偉詮電 (2436)-凱基-基隆券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
351張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	2	61.80	0	0.00	61.90	2	1,291	0.15%
2024/05/02	1	61.50	0	0.00	61.50	1	1,337	0.07%
2024/04/29	0	0.00	1	61.90	61.80	-1	1,367	-0.07%
2024/04/26	4	61.15	1	61.00	60.80	3	1,377	0.22%
2024/04/24	1	61.10	0	0.00	61.70	1	1,419	0.07%
2024/04/19	1	60.20	0	0.00	60.60	1	1,519	0.07%
2024/04/17	0	0.00	1	63.50	62.60	-1	1,541	-0.06%
2024/04/15	6	61.13	0	0.00	61.00	6	1,506	0.40%
2024/04/11	6	62.80	0	0.00	62.80	6	1,610	0.37%
2024/04/10	0	0.00	2	63.80	63.60	-2	1,640	-0.12%
2024/04/09	3	62.30	10	62.30	62.40	-7	1,665	-0.42%
2024/04/08	1	62.20	0	0.00	62.10	1	1,689	0.06%
2024/04/02	2	62.80	0	0.00	62.80	2	2,095	0.10%
2024/03/28	1	63.70	0	0.00	63.00	1	2,284	0.04%
2024/03/25	1	64.60	0	0.00	64.50	1	2,378	0.04%
2024/03/21	4	64.80	1	65.90	64.40	3	2,417	0.12%
2024/03/18	1	63.10	0	0.00	63.30	1	2,524	0.04%
2024/03/15	2	63.00	2	63.70	62.70	0	2,579	0.00%
2024/03/14	1	63.20	0	0.00	64.00	1	2,609	0.04%
2024/03/13	1	65.10	3	64.83	63.20	-2	2,637	-0.08%
2024/03/11	1	63.70	1	64.20	64.20	0	2,749	0.00%
2024/03/08	1	63.70	2	63.80	63.30	-1	2,810	-0.04%
2024/03/06	1	65.20	0	0.00	65.20	1	2,937	0.03%
2024/03/04	0	0.00	3	67.77	67.20	-3	3,194	-0.09%
2024/03/01	1	67.00	0	0.00	66.70	1	3,280	0.03%
2024/02/29	1	67.50	1	66.90	67.00	0	3,415	0.00%
2024/02/27	1	68.60	4	68.18	67.90	-3	3,598	-0.08%
2024/02/26	0	69.90	0	0.00	69.90	0	3,769	0.00%
2024/02/22	0	70.90	0	0.00	70.70	0	4,317	0.00%
2024/02/20	4	70.43	0	0.00	69.20	4	4,432	0.09%
2024/02/15	1	68.40	8	67.60	68.40	-7	4,568	-0.15%
2024/02/05	5	64.20	0	0.00	64.40	5	4,543	0.11%
2024/01/30	4	65.88	0	0.00	65.50	4	4,605	0.09%
2024/01/29	1	66.30	0	0.00	66.80	1	4,596	0.02%
2024/01/25	1	67.40	0	0.00	66.80	1	4,648	0.02%
2024/01/23	1	67.40	0	0.00	68.20	1	4,737	0.02%
2024/01/17	1	67.70	0	0.00	67.20	1	4,972	0.02%
2024/01/16	2	67.80	0	0.00	67.40	2	4,991	0.04%
2024/01/12	5	66.20	5	66.30	66.20	0	5,003	0.00%
2024/01/10	5	67.50	0	0.00	67.50	5	5,183	0.10%
2024/01/09	5	68.00	0	0.00	68.00	5	5,309	0.09%
2024/01/08	7	70.03	0	0.00	68.70	7	5,318	0.13%
2024/01/05	1	72.00	1	72.00	71.80	0	5,261	0.00%
2024/01/04	3	70.80	0	0.00	70.80	3	5,238	0.06%
2023/12/29	5	71.70	0	0.00	73.60	5	5,277	0.09%
2023/12/28	4	74.85	15	74.52	74.00	-11	5,218	-0.21%
2023/12/27	2	71.20	2	72.30	72.90	0	5,007	0.00%
2023/12/26	10	70.20	0.1	70.20	69.90	9.9	4,906	0.20%
2023/12/25	1	69.60	0	0.00	69.30	1	4,889	0.02%
2023/12/22	0	0.00	1	68.50	69.80	-1	4,878	-0.02%
2023/12/21	2	67.80	0	0.00	67.70	2	4,861	0.04%
2023/12/20	2	68.00	0	0.00	68.60	2	4,875	0.04%
2023/12/19	2	68.20	0	0.00	67.30	2	4,885	0.04%
2023/12/15	10	69.20	0	0.00	68.10	10	5,014	0.20%
2023/12/12	1	70.60	0	0.00	70.70	1	5,323	0.02%
2023/12/08	1	71.50	0	0.00	71.20	1	5,602	0.02%
2023/12/07	2	72.30	0	0.00	71.50	2	5,729	0.03%
2023/12/06	1	74.10	0	0.00	73.90	1	5,891	0.02%
2023/12/05	10	76.10	20	75.30	74.60	-10	6,196	-0.16%
2023/12/04	0	0.00	10	77.40	76.10	-10	6,641	-0.15%
2023/12/01	1	79.30	0	0.00	78.10	1	6,899	0.01%
2023/11/29	27	78.05	1	78.30	78.80	26	8,492	0.31%
2023/11/28	0	0.00	6	77.67	77.70	-6	8,565	-0.07%
2023/11/27	0	0.00	2	76.80	76.10	-2	9,162	-0.02%
2023/11/24	3	75.63	18	76.98	76.50	-15	9,954	-0.15%
2023/11/22	1	76.80	9	74.87	76.30	-8	9,991	-0.08%
2023/11/21	1	70.80	7	72.00	72.80	-6	9,588	-0.06%
2023/11/20	6	71.17	0	0.00	71.20	6	9,539	0.06%
2023/11/17	1	70.30	1	69.70	69.80	0	9,458	0.00%
2023/11/16	1	69.10	0	0.00	68.10	1	9,374	0.01%
2023/11/14	4	67.50	1	67.50	67.60	3	9,220	0.03%
2023/11/09	0.2	65.46	0	0.00	65.40	0.2	9,141	0.00%
2023/11/07	1.1	67.10	0	0.00	66.90	1.1	9,117	0.01%
2023/10/31	10	66.80	0	0.00	64.30	10	9,053	0.11%
2023/10/27	0	0.00	2	68.50	67.60	-2	9,029	-0.02%
2023/10/25	0	0.00	2	71.00	70.60	-2	8,956	-0.02%
2023/10/20	0	0.00	10	69.10	70.40	-10	8,905	-0.11%
2023/10/18	5	69.18	4	69.00	68.30	1	8,906	0.01%
2023/10/17	11	72.58	6	71.67	71.50	5	9,037	0.06%
2023/10/06	0	0.00	4	72.10	71.00	-4	9,410	-0.04%
2023/10/03	0	0.00	3.5	69.93	71.00	-3.5	9,788	-0.04%
2023/10/02	0	0.00	1	69.20	69.00	-1	9,922	-0.01%
2023/09/26	0	0.00	3	67.10	67.00	-3	10,025	-0.03%
2023/09/22	1	68.50	1	69.00	68.90	0	9,970	0.00%
2023/09/21	1	69.00	0	0.00	68.80	1	9,933	0.01%
2023/09/20	3	70.43	0	0.00	70.80	3	9,851	0.03%
2023/09/19	6	72.35	0	0.00	72.20	6	9,768	0.06%
2023/09/18	1	76.20	3	74.00	73.70	-2	9,610	-0.02%
2023/09/15	3	73.30	8	74.88	74.00	-5	9,477	-0.05%
2023/09/14	2	73.90	6	74.62	74.50	-4	9,366	-0.04%
2023/09/13	11	73.05	8	72.44	72.90	3	9,235	0.03%
2023/09/12	7	73.66	10	74.42	74.10	-3	9,061	-0.03%
2023/09/11	7	74.53	10.1	73.97	74.20	-3.1	8,927	-0.03%
2023/09/08	27	75.23	26	75.12	75.10	1	8,819	0.01%
2023/09/07	28.1	74.64	10	74.87	73.30	18.1	8,555	0.21%
2023/09/06	18	75.91	15	75.21	75.00	3	8,229	0.04%
2023/09/05	30	79.25	19	79.15	77.50	11	7,950	0.14%
2023/09/04	8	73.79	14.2	77.14	78.60	-6.2	6,954	-0.09%
2023/09/01	11.2	71.95	9.1	71.97	71.50	2.1	6,310	0.03%
2023/08/31	22.1	72.91	18	71.96	71.50	4.1	6,069	0.07%
2023/08/30	28	69.83	49	71.09	73.30	-21	5,483	-0.38%
2023/08/29	1	65.40	26	64.17	66.70	-25	4,563	-0.55%
2023/08/28	3	59.70	16	61.56	60.70	-13	4,187	-0.31%
2023/08/25	15	58.57	0	0.00	58.20	15	4,127	0.36%
2023/08/24	11	60.50	15	62.61	60.40	-4	4,107	-0.10%
2023/08/23	0	0.00	7	60.30	60.00	-7	4,019	-0.17%
2023/08/21	4	59.10	4	59.20	59.20	0	3,998	0.00%
2023/08/18	2	60.00	2	59.50	59.90	0	3,989	0.00%
2023/08/17	0	0.00	6	59.20	59.30	-6	3,969	-0.15%
2023/08/15	1	56.70	1	56.70	56.90	0	3,950	0.00%
2023/08/14	5	55.30	1	55.70	55.50	4	3,947	0.10%
2023/08/11	4	57.70	1	57.60	57.20	3	3,937	0.08%
2023/08/08	1	58.00	0	0.00	58.30	1	3,901	0.03%
2023/08/07	0	0.00	2	58.50	58.70	-2	3,896	-0.05%
2023/08/04	7	57.84	0	0.00	57.80	7	3,882	0.18%
2023/08/02	3	58.20	0	0.00	58.00	3	3,881	0.08%
2023/08/01	14	60.21	0	0.00	60.50	14	3,824	0.37%
2023/07/31	10	60.55	0	0.00	60.20	10	3,801	0.26%
2023/07/27	1	61.20	20	60.96	61.20	-19	3,716	-0.51%
2023/07/26	8	60.11	8	62.24	60.00	0	3,657	0.00%
2023/07/24	11	59.87	0	0.00	60.00	11	3,557	0.31%
2023/07/21	6	61.30	2	62.00	61.90	4	3,493	0.11%
2023/07/20	79	63.69	74	63.98	63.10	5	3,444	0.15%
2023/07/19	0	0.00	5	61.60	60.60	-5	3,183	-0.16%
2023/07/18	4	60.80	9	59.94	60.10	-5	3,141	-0.16%
2023/07/17	7	61.13	3	60.50	60.50	4	3,086	0.13%
2023/07/14	26	62.71	30	62.91	62.80	-4	3,007	-0.13%
2023/07/13	7	59.07	0	0.00	60.30	7	2,708	0.26%
2023/07/12	3	59.00	7	58.29	58.00	-4	2,596	-0.15%
2023/07/11	2	58.75	1	58.30	58.30	1	2,528	0.04%
2023/07/10	21	59.29	20	59.77	58.10	1	2,452	0.04%
2023/07/07	15	58.40	24	58.95	57.90	-9	2,163	-0.42%
2023/07/06	10	55.52	2	56.05	55.20	8	1,956	0.41%
2023/06/30	2	52.70	0	0.00	52.70	2	2,277	0.09%
2023/06/29	6	51.90	0	0.00	52.10	6	2,275	0.26%
2023/06/26	6	52.20	0	0.00	52.10	6	2,294	0.26%
2023/06/21	2	53.10	1	54.00	53.00	1	2,318	0.04%
2023/06/20	0	0.00	1	54.70	54.10	-1	2,318	-0.04%
2023/06/19	1	55.40	0	0.00	55.00	1	2,347	0.04%
2023/06/14	1	56.00	2	55.90	55.70	-1	2,262	-0.04%
2023/06/12	0	0.00	13	59.42	60.50	-13	2,067	-0.63%
2023/06/09	1	55.40	0	0.00	58.00	1	1,891	0.05%
2023/06/08	2	55.95	16	54.92	55.50	-14	1,823	-0.77%
2023/06/07	0	0.00	3	53.90	54.10	-3	1,748	-0.17%
2023/06/06	15	53.49	0	0.00	53.00	15	1,798	0.83%
2023/06/05	27	55.75	17	54.88	54.80	10	1,781	0.56%
2023/06/02	0	0.00	3	53.13	53.20	-3	1,682	-0.18%
2023/05/31	3	52.33	0	0.00	52.20	3	1,728	0.17%
2023/05/26	1	49.85	0	0.00	49.70	1	1,810	0.06%
2023/05/19	1	49.10	0	0.00	48.85	1	1,964	0.05%
2023/05/15	2	46.30	2	46.45	46.30	0	1,997	0.00%
2023/05/11	1	46.45	0	0.00	46.25	1	2,033	0.05%
2023/05/03	1	48.20	1	47.80	48.05	0	2,480	0.00%
2023/04/27	0	0.00	1	47.10	47.10	-1	2,613	-0.04%
2023/04/21	2	49.70	0	0.00	49.40	2	2,741	0.07%
2023/04/14	0	0.00	2	52.90	52.90	-2	2,691	-0.07%
2023/04/13	1	52.70	0	0.00	52.70	1	2,680	0.04%
2023/04/12	2	54.15	0	0.00	54.30	2	2,656	0.08%
2023/04/11	1	53.90	0	0.00	53.90	1	2,632	0.04%
2023/04/07	7	54.24	2	55.80	53.70	5	2,553	0.20%
2023/04/06	1	55.50	10	52.56	55.50	-9	2,363	-0.38%
2023/03/31	0	0.00	13	50.60	51.10	-13	2,106	-0.62%
2023/03/30	0	0.00	1	50.20	50.00	-1	2,090	-0.05%
2023/03/29	2	49.90	0	0.00	49.60	2	2,092	0.10%
2023/03/28	1	50.10	1	50.30	50.30	0	2,092	0.00%
2023/03/27	1	51.50	0	0.00	51.50	1	2,086	0.05%
2023/03/24	2	52.30	3	52.30	52.80	-1	2,077	-0.05%
2023/03/23	0	0.00	1	51.80	51.60	-1	2,039	-0.05%
2023/03/21	0	0.00	2	51.50	51.30	-2	1,974	-0.10%
2023/03/20	0	0.00	2	50.80	51.00	-2	1,963	-0.10%
2023/03/17	0	0.00	1	50.10	50.20	-1	1,968	-0.05%
2023/03/16	0	0.00	1	50.20	49.95	-1	1,972	-0.05%
2023/03/15	0	0.00	2	51.50	50.80	-2	1,982	-0.10%
2023/03/13	3	48.83	1	49.35	49.60	2	2,048	0.10%
2023/03/10	5	50.94	0	0.00	49.95	5	2,116	0.24%
2023/03/09	3	52.00	2	52.70	51.90	1	2,129	0.05%
2023/03/08	1	51.10	0	0.00	51.40	1	2,075	0.05%
2023/03/07	1	51.40	1	51.80	51.60	0	2,073	0.00%
2023/03/03	0	0.00	5	52.88	51.80	-5	2,096	-0.24%
2023/03/02	1	51.90	7	52.07	52.20	-6	2,103	-0.29%
2023/03/01	0	0.00	1	50.90	50.90	-1	2,040	-0.05%
2023/02/24	2	49.70	2	50.80	50.60	0	2,031	0.00%
2023/02/23	5	51.06	0	0.00	50.90	5	2,000	0.25%
2023/02/22	2	49.93	1	51.60	51.10	1	1,986	0.05%
2023/02/21	2	50.80	1	50.80	50.80	1	1,965	0.05%
2023/02/17	0	0.00	22	49.29	49.55	-22	1,987	-1.11%
2023/02/14	20	47.90	0	0.00	47.90	20	2,081	0.96%
2023/02/10	1	48.00	1	47.25	47.25	0	2,172	0.00%
2023/02/09	0	0.00	0.1	48.85	48.50	-0.1	2,246	0.00%
2023/02/07	2	48.50	1	49.30	49.05	1	2,401	0.04%
2023/02/06	6	49.38	1	49.10	49.05	5	2,405	0.21%
2023/02/03	12.1	51.28	19	51.63	50.90	-6.9	2,381	-0.29%
2023/02/01	1	48.10	0	0.00	48.30	1	2,614	0.04%
2023/01/31	31	47.58	30	48.02	47.75	1	2,694	0.04%
2023/01/30	0	0.00	3	47.27	48.35	-3	2,627	-0.11%
2023/01/13	1	45.50	0	0.00	46.35	1	2,578	0.04%
2023/01/12	55	46.35	52	46.01	45.80	3	2,556	0.12%
2023/01/11	50	44.97	52	46.08	46.35	-2	2,495	-0.08%
2023/01/10	0	0.00	2	44.00	43.85	-2	2,436	-0.08%
2023/01/06	0	0.00	2	43.30	43.55	-2	2,471	-0.08%
2022/12/16	0	0.00	7	43.83	44.15	-7	2,650	-0.26%
2022/12/08	2	45.70	0	0.00	45.55	2	2,686	0.07%
2022/12/06	1	48.00	0	0.00	47.10	1	2,695	0.04%
2022/12/05	3	49.37	2	49.83	48.85	1	2,677	0.04%
2022/12/02	6	48.39	11	48.67	48.65	-5	2,632	-0.19%
2022/12/01	4	47.19	1	46.75	47.10	3	2,565	0.12%
2022/11/30	1	45.95	1	45.75	45.90	0	2,559	0.00%
2022/11/29	1	44.65	0	0.00	45.00	1	2,586	0.04%
2022/11/25	5	45.65	4	45.88	45.65	1	2,618	0.04%
2022/11/24	0	0.00	4	46.11	46.80	-4	2,609	-0.15%
2022/11/17	1	46.10	0	0.00	46.00	1	2,710	0.04%
2022/11/16	0	0.00	3	46.08	46.30	-3	2,692	-0.11%
2022/11/15	0	0.00	2	45.58	45.45	-2	2,662	-0.08%
2022/11/14	0	0.00	4	44.75	45.10	-4	2,648	-0.15%
2022/11/11	2	45.55	2	44.63	44.50	0	2,649	0.00%
2022/11/10	4	43.93	0	0.00	43.90	4	2,603	0.15%
2022/11/09	0	0.00	1	43.50	43.70	-1	2,598	-0.04%
2022/11/08	5	43.03	4	43.48	43.20	1	2,609	0.04%
2022/11/07	0	0.00	2	45.28	44.35	-2	2,593	-0.08%
2022/11/04	4	43.10	1	43.20	43.20	3	2,523	0.12%
2022/11/03	1	44.40	1	44.35	43.85	0	2,498	0.00%
2022/11/01	4	42.79	4	42.88	42.50	0	2,407	0.00%
2022/10/31	1	42.65	3	42.62	42.60	-2	2,367	-0.08%
2022/10/28	11	42.79	9	42.37	42.80	2	2,269	0.09%
2022/10/27	1	40.85	4	42.20	42.20	-3	1,869	-0.16%
2022/10/20	4	39.50	0	0.00	40.35	4	1,930	0.21%
2022/10/17	1	38.10	1	39.15	40.00	0	1,938	0.00%
2022/10/14	0	0.00	1	39.80	39.55	-1	1,935	-0.05%
2022/10/13	1	38.70	0	0.00	36.95	1	1,943	0.05%
2022/10/03	0	0.00	5	41.15	41.10	-5	1,967	-0.25%
2022/09/28	0	39.90	2	39.05	39.05	-2	2,063	-0.10%
2022/09/26	0	0.00	9	40.89	40.30	-9	2,115	-0.43%
2022/09/21	1	44.05	0	0.00	44.25	1	2,159	0.05%
2022/09/19	1	45.10	0	0.00	44.80	1	2,184	0.05%
2022/09/14	5	46.45	5	46.60	47.15	0	2,269	0.00%
2022/09/12	0.5	48.50	0	0.00	48.25	0.5	2,343	0.02%
2022/09/08	2	47.35	0	0.00	47.60	2	2,386	0.08%
2022/09/07	2	48.20	1	48.15	48.00	1	2,436	0.04%
2022/09/05	2	49.95	0	0.00	50.00	2	2,420	0.08%
2022/09/02	3	51.93	0	0.00	51.60	3	2,425	0.12%
2022/09/01	1	52.70	0	0.00	52.90	1	2,427	0.04%
2022/08/31	3	56.60	0	0.00	56.50	3	2,407	0.12%
2022/08/26	13	59.68	34	61.81	58.50	-21	2,460	-0.85%
2022/08/25	1	58.60	11	58.80	58.80	-10	2,383	-0.42%
2022/08/24	1	56.20	0	0.00	56.50	1	2,391	0.04%
2022/08/23	2	56.00	0	0.00	56.80	2	2,449	0.08%
2022/08/22	0	0.00	5	57.10	57.00	-5	2,479	-0.20%
2022/08/19	2	57.50	2	57.50	57.50	0	2,481	0.00%
2022/08/18	3	57.80	0	0.00	57.80	3	2,497	0.12%
2022/08/17	5	56.50	0	0.00	56.70	5	2,480	0.20%
2022/08/16	1	56.50	0	0.00	57.00	1	2,495	0.04%
2022/08/15	0	0.00	2.1	56.75	56.90	-2.1	2,493	-0.08%
2022/08/12	0	0.00	4	54.70	55.20	-4	2,460	-0.16%
2022/08/11	5	51.60	2	51.90	52.10	3	2,407	0.12%
2022/08/10	2	50.08	0	0.00	50.00	2	2,467	0.08%
2022/08/08	3	51.60	0	0.00	51.80	3	2,492	0.12%
2022/08/05	0	0.00	3	53.60	53.00	-3	2,481	-0.12%
2022/08/01	5	52.32	0	0.00	53.20	5	2,527	0.20%
2022/07/29	4	53.70	3	53.60	53.60	1	2,605	0.04%
2022/07/28	2	54.25	0	0.00	53.60	2	2,627	0.08%
2022/07/27	2	53.80	2	54.70	54.70	0	2,563	0.00%
2022/07/26	4	55.90	4	54.20	54.20	0	2,573	0.00%
2022/07/21	0	0.00	1	58.00	58.00	-1	2,707	-0.04%
2022/07/20	0	0.00	6	56.98	56.20	-6	2,764	-0.22%
2022/07/18	1	55.50	18	55.54	55.10	-17	2,929	-0.58%
2022/07/12	9	51.22	3	50.90	50.90	6	2,956	0.20%
2022/07/07	3	50.50	8	51.44	53.50	-5	2,942	-0.17%
2022/07/06	9	52.09	3	51.20	51.20	6	2,974	0.20%
2022/07/05	0	0.00	2	53.10	55.00	-2	2,985	-0.07%
2022/07/04	1	52.10	0	0.00	52.10	1	2,953	0.03%
2022/07/01	8.1	50.99	2	54.10	50.30	6.1	2,943	0.21%
2022/06/30	3	55.40	0	0.00	55.00	3	2,897	0.10%
2022/06/29	12	58.35	5	58.00	58.00	7	2,894	0.24%
2022/06/28	10	58.90	0	0.00	59.40	10	2,926	0.34%
2022/06/27	3	60.00	10	60.20	60.10	-7	2,975	-0.24%
2022/06/24	1	57.30	1	57.30	57.30	0	2,968	0.00%
2022/06/22	1	58.60	0	0.00	56.70	1	3,031	0.03%
2022/06/21	0	0.00	31	58.36	59.70	-31	3,034	-1.02%
2022/06/20	15	58.33	5	56.10	56.10	10	3,119	0.32%
2022/06/17	11	60.76	5	61.12	60.80	6	3,079	0.19%
2022/06/16	5	62.30	0	0.00	61.00	5	3,067	0.16%
2022/06/14	5	66.00	5	66.50	67.00	0	3,088	0.00%
2022/06/13	2	66.50	0	0.00	66.60	2	3,155	0.06%
2022/06/08	3	70.83	0	0.00	70.80	3	3,239	0.09%
2022/06/07	0	0.00	1	69.50	70.90	-1	3,246	-0.03%
2022/06/06	2	69.15	0	0.00	69.00	2	3,236	0.06%
2022/06/02	2	70.15	1	70.50	69.90	1	3,309	0.03%
2022/06/01	2	71.10	0	0.00	71.10	2	3,363	0.06%
2022/05/31	0	0.00	3	69.47	70.50	-3	3,453	-0.09%
2022/05/30	0	0.00	5	68.16	68.30	-5	3,705	-0.13%
2022/05/24	2	67.70	0	0.00	66.30	2	3,816	0.05%
2022/05/23	0	0.00	23	68.28	67.90	-23	3,822	-0.60%
2022/05/19	1	68.00	1	68.40	68.70	0	4,022	0.00%
2022/05/18	1	70.70	1	68.80	69.40	0	4,263	0.00%
2022/05/17	0	0.00	2	69.30	69.30	-2	4,911	-0.04%
2022/05/16	4	66.95	2	67.90	66.60	2	4,929	0.04%
2022/05/13	0	0.00	2	65.80	66.10	-2	4,975	-0.04%
2022/05/12	0	0.00	15	65.20	64.20	-15	5,026	-0.30%
2022/05/09	0	0.00	1	65.70	65.50	-1	5,385	-0.02%
2022/05/06	13	66.67	0	0.00	66.50	13	5,414	0.24%
2022/05/05	6	72.33	10	72.70	72.20	-4	5,389	-0.07%
2022/05/04	1	70.70	0	0.00	70.30	1	5,422	0.02%
2022/04/29	2	70.70	1.2	69.67	69.50	0.8	5,530	0.01%
2022/04/28	0	0.00	4	68.40	70.00	-4	5,553	-0.07%
2022/04/27	3.4	69.06	10	66.23	69.10	-6.7	5,554	-0.12%
2022/04/26	6	70.55	2.3	70.61	69.30	3.8	5,488	0.07%
2022/04/25	6	73.18	3	71.60	71.60	3	5,471	0.05%
2022/04/22	8	79.08	3	79.80	78.60	5	5,441	0.09%
2022/04/20	10	75.80	0	0.00	76.10	10	5,440	0.18%
2022/04/19	0.1	76.10	0.4	76.10	75.50	-0.3	5,486	-0.01%
2022/04/18	1	77.90	0	0.00	76.00	1	5,539	0.02%
2022/04/15	2.1	77.70	2	77.20	77.10	0.1	5,594	0.00%
2022/04/13	0	0.00	5	79.50	80.30	-5	5,731	-0.09%
2022/04/12	1	79.00	3	77.50	77.80	-2	5,812	-0.03%
2022/04/11	11.2	79.89	2	80.10	79.00	9.2	5,791	0.16%
2022/04/07	2.1	83.32	0	0.00	82.00	2.1	5,864	0.03%
2022/04/06	3	84.00	3	84.00	84.00	0	5,933	0.00%
2022/04/01	3	85.10	0	0.00	85.30	3	6,157	0.05%
2022/03/31	10	86.25	0	0.00	86.20	10	6,275	0.16%
2022/03/30	17	88.54	7	88.33	87.60	10	6,313	0.16%
2022/03/28	4	85.93	0	0.00	86.20	4	6,720	0.06%
2022/03/25	4	89.65	0	0.00	88.60	4	7,237	0.06%
2022/03/24	4	89.95	0	0.00	90.00	4	7,357	0.05%
2022/03/23	0	0.00	4	89.88	90.00	-4	7,554	-0.05%
2022/03/21	1	87.70	0	0.00	88.00	1	8,016	0.01%
2022/03/18	1	87.20	1	87.60	87.40	0	8,095	0.00%
2022/03/17	8	85.08	3	86.43	87.20	5	8,217	0.06%
2022/03/16	10	82.87	8	85.29	82.90	2	8,309	0.02%
2022/03/15	15.1	85.61	5	86.02	84.50	10.1	8,323	0.12%
2022/03/14	0	0.00	2	88.20	88.20	-2	8,386	-0.02%
2022/03/10	0	0.00	4	88.63	88.20	-4	8,899	-0.04%
2022/03/09	1	85.60	0	0.00	86.70	1	9,189	0.01%
2022/03/08	7.1	86.77	2	86.35	85.00	5.1	9,589	0.05%
2022/03/07	6	89.02	16	88.97	88.50	-10	10,289	-0.10%
2022/03/04	9	93.52	8	95.03	92.50	1	10,484	0.01%
2022/03/03	21	94.21	19	94.86	94.20	2	10,673	0.02%
2022/03/01	0	0.00	2	90.40	90.50	-2	10,812	-0.02%
2022/02/25	7	88.81	6	88.87	88.60	1	11,052	0.01%
2022/02/24	1	89.60	0	0.00	87.10	1	11,264	0.01%
2022/02/22	5	91.14	4	90.48	89.60	1	11,952	0.01%
2022/02/21	12.3	93.68	2	92.85	93.00	10.3	12,207	0.08%
2022/02/18	6	93.77	12	94.41	95.40	-6	12,829	-0.05%
2022/02/17	60	95.76	45	96.25	93.00	15	13,341	0.11%
2022/02/16	2	91.35	5	91.52	91.40	-3	14,010	-0.02%
2022/02/15	5	90.86	3	91.30	89.40	2	15,010	0.01%
2022/02/14	10	90.65	1	90.40	90.30	9	16,674	0.05%
2022/02/11	4	92.65	3	93.00	93.10	1	16,750	0.01%
2022/02/10	5	92.38	0	0.00	92.60	5	16,916	0.03%
2022/02/09	5	92.12	14	92.23	93.10	-9	16,994	-0.05%
2022/02/08	0	88.33	0	0.00	88.30	0	16,838	0.00%
2022/02/07	2	86.65	2	87.15	88.00	0	16,890	0.00%
2022/01/26	2	85.55	7	86.11	87.00	-5	16,989	-0.03%
2022/01/25	2	84.60	0	0.00	84.10	2	17,509	0.01%
2022/01/24	2	82.20	0	0.00	84.00	2	17,967	0.01%
2022/01/21	1	87.00	0	0.00	83.90	1	18,058	0.01%
2022/01/20	0	0.00	2	87.40	88.00	-2	18,192	-0.01%
2022/01/19	1	86.60	3	86.70	86.60	-2	18,316	-0.01%
2022/01/17	8	84.71	7	85.93	87.30	1	18,746	0.01%
2022/01/14	10	84.71	9	84.31	84.40	1	19,141	0.01%
2022/01/12	1	88.00	1	87.50	88.10	0	19,695	0.00%
2022/01/11	4	89.75	2	90.10	88.70	2	19,849	0.01%
2022/01/10	2	90.30	5	91.12	91.50	-3	19,979	-0.02%
2022/01/07	6	91.65	4	90.95	90.60	2	20,091	0.01%
2022/01/06	5	93.16	3	94.43	94.40	2	20,176	0.01%
2022/01/05	10	92.99	1	92.70	93.00	9	20,334	0.04%
2022/01/04	4	95.75	3	95.97	95.60	1	20,350	0.00%
2022/01/03	5	96.96	5	97.56	95.70	0	20,600	0.00%
2021/12/30	4	96.80	4	96.65	96.60	0	20,769	0.00%
2021/12/29	8	96.58	6	96.75	97.10	2	21,060	0.01%
2021/12/28	11	98.02	20	99.20	97.10	-9	21,406	-0.04%
2021/12/27	12	97.56	1	96.90	97.60	11	21,659	0.05%
2021/12/24	9	95.46	2	96.55	95.40	7	22,324	0.03%
2021/12/23	16	96.82	11	97.71	96.00	5	23,656	0.02%
2021/12/22	24	99.02	13	100.18	97.60	11	24,269	0.05%
2021/12/21	28	98.82	76.6	99.48	99.00	-48.6	24,683	-0.20%
2021/12/20	37	96.46	12	96.92	97.00	25	25,111	0.10%
2021/12/17	7.1	96.04	7	95.57	96.60	0.1	25,525	0.00%
2021/12/16	12	95.98	22	95.76	96.30	-10	25,423	-0.04%
2021/12/15	18	90.96	24	90.61	91.80	-6	25,084	-0.02%
2021/12/14	14	88.83	10	89.12	88.50	4	25,064	0.02%
2021/12/13	20	91.55	9	92.21	90.10	11	25,202	0.04%
2021/12/10	13	91.73	31	91.24	90.90	-18	25,130	-0.07%
2021/12/09	6	95.28	2	96.05	94.00	4	25,112	0.02%
2021/12/08	17	95.82	2.2	95.77	94.70	14.8	25,205	0.06%
2021/12/07	12	97.63	7	97.83	95.00	5	25,414	0.02%
2021/12/06	12	99.96	16	100.16	99.30	-4	25,366	-0.02%
2021/12/03	17	98.55	10	99.67	99.00	7	25,346	0.03%
2021/12/02	40.2	97.49	15.1	96.75	96.00	25.1	25,448	0.10%
2021/12/01	27.2	96.89	35	98.60	100.50	-7.8	25,916	-0.03%
2021/11/30	24	95.64	8	95.15	92.80	16	26,270	0.06%
2021/11/29	11.2	91.31	4	91.38	92.20	7.2	26,552	0.03%
2021/11/26	13	96.52	3	96.13	94.60	10	26,435	0.04%
2021/11/25	6	99.12	6	97.70	95.70	0	26,282	0.00%
2021/11/24	4	99.10	12	98.90	99.50	-8	26,132	-0.03%
2021/11/23	2	100.75	3	100.67	98.90	-1	25,964	0.00%
2021/11/22	13	103.31	13	104.69	101.00	0	25,807	0.00%
2021/11/19	13.2	104.63	7.5	105.90	106.50	5.7	25,464	0.02%
2021/11/18	9	104.06	28	104.27	104.00	-19	25,166	-0.08%
2021/11/17	40	109.63	27	109.37	108.50	13	24,873	0.05%
2021/11/16	17	106.00	14	107.29	110.00	3	24,203	0.01%
2021/11/15	60	106.61	83	105.14	108.00	-23	23,487	-0.10%
2021/11/12	56	100.29	59	100.48	102.50	-3	22,181	-0.01%
2021/11/11	48	89.99	101	90.67	93.40	-53	21,178	-0.25%	大賣/
2021/11/10	11	84.45	7	84.43	85.00	4	19,506	0.02%
2021/11/09	4	84.85	39	84.88	84.50	-35	19,431	-0.18%
2021/11/08	10	81.82	12	82.08	82.50	-2	19,253	-0.01%
2021/11/05	2	80.40	10	79.32	80.90	-8	19,187	-0.04%
2021/11/04	0	0.00	1	79.60	80.50	-1	19,178	-0.01%
2021/11/03	6	80.70	1	81.50	80.90	5	19,157	0.03%
2021/11/02	62	82.98	11	85.83	80.10	51	19,153	0.27%
2021/11/01	11	86.01	47	84.47	89.00	-36	18,596	-0.19%
2021/10/29	25	82.19	14	82.97	81.10	11	18,170	0.06%
2021/10/28	28	82.34	54	83.26	82.50	-26	18,092	-0.14%
2021/10/27	15.5	81.17	14	80.81	81.80	1.5	17,980	0.01%
2021/10/26	65	81.70	12	80.49	78.20	53	17,928	0.30%
2021/10/25	39	83.05	37	83.96	82.90	2	17,804	0.01%
2021/10/22	10	83.13	8.1	83.25	84.20	1.9	17,909	0.01%
2021/10/21	9	81.89	25	82.81	82.50	-16	17,779	-0.09%
2021/10/20	3	79.10	2	79.20	79.90	1	17,541	0.01%
2021/10/19	0	0.00	1	75.60	75.90	-1	17,696	-0.01%
2021/10/18	5	71.62	7	71.64	73.10	-2	18,107	-0.01%
2021/10/15	8.1	73.73	9	74.07	73.40	-0.9	18,097	0.00%
2021/10/14	12	72.76	9	72.48	72.20	3	18,120	0.02%
2021/10/13	42	74.68	20	76.15	72.50	22	18,117	0.12%
2021/10/12	8	78.68	6	78.97	77.90	2	18,058	0.01%
2021/10/08	16	81.74	16	81.31	80.30	0	18,088	0.00%
2021/10/07	7	79.59	5	80.20	80.90	2	18,114	0.01%
2021/10/06	40	80.15	39	80.33	77.70	1	18,625	0.01%
2021/10/05	21	78.53	20	78.73	81.40	1	19,044	0.01%
2021/10/04	33	81.17	26	80.67	77.90	7	18,855	0.04%
2021/10/01	33	83.34	25	83.25	83.70	8	18,721	0.04%
2021/09/30	66	89.57	44	88.26	85.90	22	18,543	0.12%
2021/09/29	21	88.57	22	89.40	90.50	-1	17,435	-0.01%
2021/09/28	11	87.84	11	88.50	89.80	0	17,263	0.00%
2021/09/27	22	87.82	22.4	87.81	86.70	-0.4	17,372	0.00%
2021/09/24	20	84.28	39	85.24	86.00	-19	16,747	-0.11%
2021/09/23	5	79.68	2	80.40	79.10	3	16,243	0.02%
2021/09/22	4	79.90	1	80.50	79.20	3	16,431	0.02%
2021/09/17	9	79.28	11	79.89	80.50	-2	16,461	-0.01%
2021/09/16	11	80.29	11	80.35	79.90	0	16,462	0.00%
2021/09/15	3	77.17	1	77.70	77.10	2	16,364	0.01%
2021/09/14	7	79.47	7.1	79.37	78.90	-0.1	16,563	0.00%
2021/09/13	10	80.80	12	80.68	79.20	-2	16,583	-0.01%
2021/09/10	3	78.93	4	79.58	82.30	-1	16,488	-0.01%
2021/09/09	6	76.93	7	77.50	78.80	-1	16,198	-0.01%
2021/09/08	3.1	76.16	1.1	76.47	75.40	2	16,062	0.01%
2021/09/07	13.3	78.30	8	79.93	76.80	5.3	15,970	0.03%
2021/09/06	20.2	86.23	29	86.20	85.30	-8.9	15,660	-0.06%
2021/09/03	48	85.25	52.1	85.15	86.30	-4.1	14,906	-0.03%
2021/09/02	18	80.39	20	80.01	80.90	-2	13,965	-0.01%
2021/09/01	2	76.40	6	76.17	76.80	-4	13,801	-0.03%
2021/08/31	11	72.35	0	0.00	72.30	11	13,761	0.08%
2021/08/30	4	73.80	2	74.25	73.00	2	14,222	0.01%
2021/08/27	2	75.00	3	75.90	75.10	-1	14,787	-0.01%
2021/08/26	2	75.25	42	74.75	74.90	-40	14,874	-0.27%
2021/08/25	3	74.53	3	74.23	74.10	0	15,033	0.00%
2021/08/24	2	73.70	0	0.00	72.30	2	15,316	0.01%
2021/08/23	0	0.00	1	73.30	74.00	-1	15,767	-0.01%
2021/08/19	1	70.50	0	0.00	68.10	1	16,345	0.01%
2021/08/18	3	68.07	2	67.80	71.20	1	16,518	0.01%
2021/08/17	6	67.90	1	69.20	66.80	5	17,000	0.03%
2021/08/13	6.1	71.73	0	0.00	70.70	6.1	17,520	0.03%
2021/08/12	4	73.65	4	73.68	74.80	0	17,616	0.00%
2021/08/11	14	72.35	3	72.20	71.70	11	17,905	0.06%
2021/08/10	13	76.76	30	76.01	76.00	-17	18,084	-0.09%
2021/08/09	37	78.18	36	77.96	77.10	1	18,354	0.01%
2021/08/06	6	81.62	27	81.19	80.20	-21	18,642	-0.11%
2021/08/05	4	79.88	2	80.20	79.40	2	19,042	0.01%
2021/08/04	13	80.45	15	80.38	79.40	-2	20,152	-0.01%
2021/08/03	13	78.57	6	78.82	79.80	7	20,330	0.03%
2021/08/02	5	77.68	21	77.63	77.20	-16	20,587	-0.08%
2021/07/30	49	78.80	33	78.33	77.60	16	20,805	0.08%
2021/07/29	14	77.86	17	78.45	78.60	-3	21,123	-0.01%
2021/07/28	39	79.66	36	79.57	78.20	3	21,224	0.01%
2021/07/27	9	87.21	12	88.08	85.70	-3	21,315	-0.01%
2021/07/26	18	86.84	7	86.37	86.30	11	21,323	0.05%
2021/07/23	31	86.27	53	87.74	84.10	-22	21,540	-0.10%
2021/07/22	29	88.01	25	88.70	91.00	4	21,510	0.02%
2021/07/21	9	83.54	7	84.00	83.20	2	21,221	0.01%
2021/07/20	8	84.36	31	84.07	81.80	-23	21,670	-0.11%
2021/07/19	8	84.81	11	84.75	85.30	-3	21,935	-0.01%
2021/07/16	7	84.23	8	82.56	83.50	-1	22,258	0.00%
2021/07/15	11	82.49	1	82.40	83.70	10	22,625	0.04%
2021/07/14	39	84.00	39	82.93	81.90	0	23,126	0.00%
2021/07/13	90	88.67	129	87.34	84.50	-39	23,408	-0.17%	大賣/
2021/07/12	46	87.75	22	88.15	88.90	24	23,504	0.10%
2021/07/09	4	83.90	16	83.03	84.10	-12	23,282	-0.05%
2021/07/08	18	84.24	20	84.59	83.50	-2	23,986	-0.01%
2021/07/07	54	83.25	42	83.85	83.10	12	24,188	0.05%
2021/07/06	63	80.98	67	81.21	80.50	-4	23,819	-0.02%
2021/07/05	17	83.07	63	81.18	80.90	-46	23,835	-0.19%
2021/07/02	36	80.53	42	80.44	81.40	-6	23,587	-0.03%
2021/07/01	12	75.43	29	75.66	77.00	-17	23,334	-0.07%
2021/06/30	6	73.50	5	73.06	74.00	1	23,598	0.00%
2021/06/29	14	75.04	11	75.20	73.20	3	23,772	0.01%
2021/06/28	3	73.93	6	74.25	74.50	-3	24,086	-0.01%
2021/06/25	7	72.90	1	73.60	72.60	6	24,213	0.02%
2021/06/24	12	72.99	2	72.50	73.00	10	24,200	0.04%
2021/06/23	3	72.97	4	71.58	74.30	-1	24,611	0.00%
2021/06/22	9	69.06	6	69.22	68.50	3	24,500	0.01%
2021/06/21	6	70.83	3	71.43	70.00	3	24,451	0.01%
2021/06/18	2	73.00	1	73.30	72.40	1	24,673	0.00%
2021/06/17	43	72.62	2.8	72.71	73.00	40.2	24,692	0.16%
2021/06/16	51	73.72	7	73.04	72.30	44	24,764	0.18%
2021/06/15	5	73.46	2	74.10	74.10	3	25,315	0.01%
2021/06/11	34	73.53	6	73.10	72.10	28	25,706	0.11%
2021/06/10	9	72.51	15	73.77	71.90	-6	25,626	-0.02%
2021/06/09	7	72.26	7	73.59	72.50	0	25,494	0.00%
2021/06/08	6	74.58	5	75.36	74.00	1	25,161	0.00%
2021/06/07	10	76.11	6	76.97	74.90	4	25,031	0.02%
2021/06/04	7	75.19	17	76.05	76.00	-10	24,476	-0.04%
2021/06/03	7	72.76	1	72.30	72.90	6	23,850	0.03%
2021/06/02	14	71.73	13	72.03	72.00	1	23,682	0.00%
2021/06/01	3	73.37	3	74.03	73.20	0	23,441	0.00%
2021/05/31	14	72.36	24	73.20	71.70	-10	23,089	-0.04%
2021/05/28	13	68.35	63	68.26	69.20	-50	22,597	-0.22%
2021/05/27	10	63.14	5	63.08	63.10	5	22,127	0.02%
2021/05/26	19	62.97	12	64.02	62.90	7	21,987	0.03%
2021/05/25	21	64.86	17	64.94	64.30	4	21,819	0.02%
2021/05/24	38	60.62	39	60.88	61.20	-1	21,389	0.00%
2021/05/21	7	58.77	10	58.87	59.50	-3	21,098	-0.01%
2021/05/20	15	57.87	3	57.37	55.80	12	20,947	0.06%
2021/05/19	4	57.60	3	58.00	58.30	1	20,866	0.00%
2021/05/18	8	56.10	10	57.84	58.50	-2	20,628	-0.01%
2021/05/17	23	53.93	41	53.13	53.20	-18	20,444	-0.09%
2021/05/14	12.3	58.13	5	58.04	56.00	7.3	20,130	0.04%
2021/05/13	51	59.78	16	60.09	57.90	35	19,779	0.18%
2021/05/12	60	62.01	43	62.61	63.90	17	19,252	0.09%
2021/05/11	6	62.77	17	63.05	61.50	-11	18,179	-0.06%
2021/05/10	21	67.03	1	68.70	66.10	20	17,957	0.11%
2021/05/07	19	73.10	13	73.80	71.70	6	17,679	0.03%
2021/05/06	3	70.63	3.5	70.59	70.20	-0.5	17,444	0.00%
2021/05/05	23.5	75.41	4	78.70	73.90	19.5	17,078	0.11%
2021/05/04	17	78.48	13.5	75.94	77.80	3.5	16,994	0.02%
2021/05/03	8	81.51	5	81.74	81.30	3	16,717	0.02%
2021/04/29	8	83.24	1	88.10	82.30	7	16,587	0.04%
2021/04/28	18	87.14	22	88.56	86.30	-4	16,669	-0.02%
2021/04/27	16	88.76	13	88.82	86.20	3	16,629	0.02%
2021/04/26	15	88.39	9	88.48	88.40	6	16,739	0.04%
2021/04/23	5	80.22	49	82.54	83.80	-44	17,227	-0.26%
2021/04/22	39	80.06	32	81.25	76.20	7	17,848	0.04%
2021/04/21	64	83.69	11	84.73	82.40	53	17,572	0.30%
2021/04/20	10	79.36	22.6	81.05	82.10	-12.6	17,159	-0.07%
2021/04/19	77	76.21	75	76.62	77.00	2	16,646	0.01%
2021/04/16	80	74.37	79	75.29	76.70	1	16,167	0.01%
2021/04/15	11	68.32	12	68.85	70.90	-1	15,460	-0.01%
2021/04/14	96	67.21	102	67.62	68.20	-6	15,145	-0.04%	大賣/
2021/04/13	32	65.47	53	65.72	64.10	-21	14,454	-0.15%
2021/04/12	9	62.73	42	63.06	62.70	-33	14,028	-0.24%
2021/04/09	18	63.61	16	63.61	63.50	2	14,027	0.01%
2021/04/08	8	65.59	54	63.74	65.10	-46	14,040	-0.33%
2021/04/07	56	64.87	38	63.06	64.70	18	14,381	0.13%
2021/04/06	48	61.54	71	61.16	61.80	-23	14,284	-0.16%
2021/04/01	35	56.41	11	57.00	57.30	24	13,930	0.17%
2021/03/31	70	56.89	17	57.18	55.10	53	13,870	0.38%
2021/03/30	13	54.42	9	54.19	54.60	4	13,563	0.03%
2021/03/26	47	54.24	38	54.13	52.30	9	13,914	0.06%
2021/03/25	29	51.03	215	51.42	52.00	-186	13,788	-1.35%	大賣/鉅額交易
2021/03/24	61	51.06	52	51.63	50.90	9	14,839	0.06%
2021/03/23	27	50.97	25	52.35	51.00	2	14,826	0.01%
2021/03/22	6	50.75	8.2	50.63	50.90	-2.2	14,644	-0.02%
2021/03/19	31	50.99	11	50.92	50.80	20	15,085	0.13%
2021/03/18	110.5	52.38	127.1	52.80	52.30	-16.6	15,923	-0.10%	大買/大賣/
2021/03/17	19.5	50.10	18.5	49.91	49.85	1.1	16,206	0.01%
2021/03/16	2	47.00	5	47.30	46.80	-3	16,394	-0.02%
2021/03/15	2	47.75	2	47.00	47.50	0	16,561	0.00%
2021/03/12	0	0.00	30	47.12	47.00	-30	16,575	-0.18%
2021/03/11	0	0.00	72	45.73	46.05	-72	16,700	-0.43%
2021/03/10	0	0.00	2	44.30	44.20	-2	16,805	-0.01%
2021/03/09	60	43.81	0	0.00	43.85	60	17,084	0.35%
2021/03/08	1	44.70	1	46.00	44.55	0	17,214	0.00%
2021/03/05	10	45.75	0	0.00	45.40	10	17,262	0.06%
2021/03/03	0	0.00	10	46.15	47.20	-10	17,293	-0.06%
2021/03/02	0	0.00	8	47.46	46.05	-8	17,440	-0.05%
2021/02/26	35	46.10	35	46.70	46.80	0	17,452	0.00%
2021/02/25	62	47.24	10	47.25	47.20	52	17,460	0.30%
2021/02/24	7	48.55	4	48.20	47.75	3	17,475	0.02%
2021/02/23	39	47.47	20	47.90	47.75	19	17,378	0.11%
2021/02/22	12	48.48	1	48.15	48.00	11	17,333	0.06%
2021/02/19	0	0.00	2.5	46.83	46.65	-2.5	17,273	-0.01%
2021/02/18	1	46.00	12	45.93	46.05	-11	17,211	-0.06%
2021/02/17	6	45.04	1	46.00	46.25	5	17,159	0.03%
2021/02/05	0	0.00	2	42.70	42.60	-2	17,112	-0.01%
2021/02/03	0.3	43.45	6	43.51	43.20	-5.8	17,112	-0.03%
2021/02/02	5	43.95	0	0.00	43.85	5	17,165	0.03%
2021/02/01	2	42.30	0	0.00	42.95	2	17,106	0.01%
2021/01/29	0	0.00	18	43.40	43.00	-18	17,099	-0.11%
2021/01/26	11	45.37	10	45.52	44.50	1	16,929	0.01%
2021/01/25	6	43.79	13	43.82	43.95	-7	16,741	-0.04%
2021/01/22	21.3	44.88	2	45.00	45.30	19.3	16,624	0.12%
2021/01/21	68	46.06	24	44.24	44.45	44	16,435	0.27%
2021/01/20	48	49.15	6	49.30	47.70	42	15,990	0.26%
2021/01/19	96	53.73	21	53.75	52.50	75	15,607	0.48%
2021/01/18	106.5	54.42	97	54.62	55.00	9.5	15,188	0.06%	大買/
2021/01/15	6	53.45	25	53.02	54.10	-19	14,131	-0.13%
2021/01/14	2	49.90	15	49.33	49.20	-13	13,079	-0.10%
2021/01/13	18	47.94	6	48.30	48.75	12	12,864	0.09%
2021/01/12	1	48.35	15	48.02	46.90	-14	12,755	-0.11%
2021/01/11	0	0.00	4	49.65	48.75	-4	12,641	-0.03%
2021/01/08	15	48.92	2	48.60	49.10	13	12,627	0.10%
2021/01/07	53	49.57	137	48.37	48.80	-84	12,813	-0.66%	大賣/
2021/01/06	75	47.67	53	47.96	47.85	22	12,819	0.17%
2021/01/05	22.3	47.45	15	47.48	47.35	7.3	12,592	0.06%
2021/01/04	9	48.29	35	48.31	48.30	-26	12,479	-0.21%
2020/12/31	22	50.86	26	51.05	49.65	-4	12,232	-0.03%
2020/12/30	82	50.86	119	51.57	49.85	-37	11,904	-0.31%	大賣/
2020/12/29	13	49.52	8	49.98	49.15	5	11,189	0.04%
2020/12/28	3	48.77	7	48.79	48.30	-4	10,722	-0.04%
2020/12/25	10	48.18	7	48.49	47.80	3	10,433	0.03%
2020/12/24	20	47.76	17	48.26	47.50	3	10,220	0.03%
2020/12/23	28	47.25	10	47.65	47.85	18	9,907	0.18%
2020/12/22	15	47.05	2.8	48.42	45.95	12.2	9,684	0.13%
2020/12/21	14	48.91	7	49.30	48.05	7	9,233	0.08%
2020/12/18	229	51.84	190	51.73	51.30	39	8,837	0.44%	大買/大賣/
2020/12/17	0	0.00	7	49.80	49.80	-7	7,635	-0.09%
2020/12/16	0	0.00	7.8	45.30	45.30	-7.8	7,550	-0.10%
2020/12/15	26	42.43	127	43.60	41.20	-101	7,435	-1.36%	大賣/鉅額交易
2020/12/14	156	45.82	92	46.28	44.85	64	6,960	0.92%	大買/
2020/12/11	90	43.91	57.6	43.89	45.65	32.4	5,975	0.54%
2020/12/10	98	40.80	27	40.94	41.50	71	5,008	1.42%
2020/12/09	1	40.00	9	39.78	40.05	-8	4,322	-0.19%
2020/12/08	1	36.90	0	0.00	36.45	1	4,100	0.02%
2020/12/07	13	36.12	1	36.40	36.60	12	4,030	0.30%
2020/12/04	13	36.15	2	36.68	37.10	11	3,855	0.29%
2020/12/03	6	34.60	7	36.76	36.70	-1	3,772	-0.03%
2020/12/02	16	34.69	1	34.80	34.60	15	3,805	0.39%
2020/11/26	3	34.12	3	34.22	33.50	0	3,655	0.00%
2020/11/25	0	0.00	0.6	32.75	33.50	-0.6	3,482	-0.02%
2020/11/24	6	33.20	0	0.00	32.70	6	3,412	0.18%
2020/11/23	0	0.00	10	33.42	33.60	-10	3,392	-0.29%
2020/11/20	1	32.95	0	0.00	32.95	1	3,325	0.03%
2020/11/19	1	32.85	0	0.00	32.95	1	3,350	0.03%
2020/11/18	0	0.00	1	32.40	32.80	-1	3,348	-0.03%
2020/11/17	0	0.00	1	32.25	32.00	-1	3,323	-0.03%
2020/11/16	6	32.47	1	32.70	32.20	5	3,362	0.15%
2020/11/13	2	32.40	1	32.20	32.40	1	3,341	0.03%
2020/11/06	1	30.90	0	0.00	30.40	1	3,099	0.03%
2020/11/02	0	0.00	2	30.08	30.10	-2	3,237	-0.06%
2020/10/28	1	31.40	0	0.00	31.00	1	3,350	0.03%
2020/10/23	3	32.55	5	32.29	32.05	-2	3,409	-0.06%
2020/10/21	1	31.90	0	0.00	31.90	1	3,366	0.03%
2020/10/16	11	32.48	1	33.90	32.05	10	3,447	0.29%
2020/10/15	5	33.62	3	34.68	33.45	2	3,365	0.06%
2020/10/14	8	32.20	7	33.99	34.00	1	3,042	0.03%
2020/09/30	1	29.90	0	0.00	30.05	1	3,806	0.03%
2020/09/28	0	0.00	3	29.95	30.05	-3	3,993	-0.08%
2020/09/24	2	30.98	2	30.90	30.35	0	4,102	0.00%
2020/09/16	0	0.00	5	31.10	31.20	-5	4,222	-0.12%
2020/09/11	0	0.00	1	30.25	29.80	-1	4,237	-0.02%
2020/09/10	0	0.00	2	30.70	30.20	-2	4,249	-0.05%
2020/09/07	5.2	32.09	3	32.65	30.20	2.2	4,192	0.05%
2020/09/03	2	30.60	0	0.00	30.20	2	3,859	0.05%
2020/09/02	0	0.00	1	30.55	30.40	-1	3,819	-0.03%
2020/08/31	0.2	29.50	0	0.00	29.55	0.2	3,825	0.01%
2020/08/25	0.2	29.55	0	0.00	29.60	0.2	3,964	0.01%
2020/08/24	0	0.00	3	28.80	29.05	-3	3,907	-0.08%
2020/08/20	3	27.50	0	0.00	27.80	3	3,881	0.08%
2020/08/19	0	0.00	1	29.25	30.10	-1	3,819	-0.03%
2020/08/14	0	0.00	0.5	29.00	29.25	-0.5	3,858	-0.01%
2020/08/07	1	30.15	0	0.00	29.95	1	3,840	0.03%
2020/08/06	6	31.02	0	0.00	30.00	6	3,821	0.16%
2020/08/05	0	0.00	1	31.80	31.95	-1	3,676	-0.03%
2020/08/04	5	30.35	0	0.00	30.45	5	3,598	0.14%
2020/07/29	0	0.00	2	29.00	29.00	-2	3,552	-0.06%
2020/07/28	3	28.40	0	0.00	28.05	3	3,565	0.08%
2020/07/23	0	0.00	1	30.60	30.85	-1	3,518	-0.03%
2020/07/22	0	0.00	1	29.70	29.80	-1	3,549	-0.03%
2020/07/17	1	28.50	0	0.00	28.95	1	3,698	0.03%
2020/07/16	1	29.85	11	29.75	29.90	-10	3,642	-0.27%
2020/07/15	0	0.00	30	31.18	30.15	-30	3,675	-0.82%
2020/07/14	0	0.00	3	31.85	31.50	-3	3,644	-0.08%
2020/07/13	1	30.80	25	30.73	31.00	-24	3,544	-0.68%
2020/07/10	64	32.30	15	32.14	30.80	49	3,478	1.41%
2020/07/09	44	32.07	25.1	32.79	32.80	18.9	3,225	0.59%
2020/07/08	0	0.00	4	29.24	29.85	-4	2,833	-0.14%
2020/07/07	2	28.40	0	0.00	28.30	2	2,771	0.07%
2020/07/06	2	28.30	0	0.00	28.30	2	2,705	0.07%
2020/07/03	5	27.80	5	27.94	28.50	0	2,655	0.00%
2020/06/24	0	0.00	1	28.95	28.50	-1	2,547	-0.04%
2020/06/22	0	0.00	1	28.10	27.95	-1	2,405	-0.04%
2020/06/19	2	27.83	0	0.00	27.45	2	2,420	0.08%
2020/06/18	0	0.00	5	28.10	28.10	-5	2,391	-0.21%
2020/06/15	0	0.00	20	27.10	27.05	-20	2,366	-0.85%
2020/06/11	4	27.40	0	0.00	27.05	4	2,400	0.17%
2020/06/10	16	27.40	0	0.00	27.30	16	2,402	0.67%
2020/06/08	0	0.00	2	27.60	27.25	-2	2,474	-0.08%
2020/06/05	2	28.00	0	0.00	27.70	2	2,465	0.08%
2020/05/28	0	0.00	2	26.75	26.20	-2	2,475	-0.08%
2020/05/27	2	26.75	5	26.70	26.95	-3	2,441	-0.12%
2020/05/25	5	26.30	0	0.00	26.40	5	2,400	0.21%
2020/05/22	0	0.00	15	26.30	26.20	-15	2,390	-0.63%
2020/05/21	3	26.35	0	0.00	27.00	3	2,353	0.13%
2020/05/20	0	0.00	5	26.50	26.55	-5	2,277	-0.22%
2020/05/19	2	25.35	0	0.00	25.30	2	2,233	0.09%
2020/05/15	10	25.10	0	0.00	25.25	10	2,223	0.45%
2020/05/13	0	0.00	15	26.20	26.15	-15	2,197	-0.68%
2020/05/12	3	26.35	3	26.15	26.15	0	2,187	0.00%
2020/05/11	16	26.35	0	0.00	26.15	16	2,182	0.73%
2020/05/06	0	0.00	20	25.80	25.85	-20	2,128	-0.94%
2020/05/04	1	26.85	0	0.00	26.75	1	2,049	0.05%
2020/04/27	4	26.93	3	26.80	26.60	1	1,956	0.05%
2020/04/24	1	26.50	2	26.30	26.50	-1	1,848	-0.05%
2020/04/23	5	25.24	6	25.31	25.40	-1	1,696	-0.06%
2020/04/21	3	24.55	1	24.35	24.35	2	1,610	0.12%
2020/04/20	6	25.33	3	25.08	25.05	3	1,581	0.19%
2020/04/16	2	24.88	2	25.13	24.50	0	1,465	0.00%
2020/04/15	2	24.40	1	24.40	24.15	1	1,410	0.07%
2020/04/14	0	0.00	1	24.20	24.30	-1	1,390	-0.07%
2020/04/13	1	23.90	0	0.00	23.90	1	1,360	0.07%
2020/04/09	0	0.00	1	23.75	23.60	-1	1,307	-0.08%
2020/04/08	1	23.75	1	23.95	24.05	0	1,282	0.00%
2020/04/07	20	23.98	0	0.00	23.70	20	1,253	1.60%
2020/04/06	3	23.02	2	22.23	23.95	1	1,182	0.08%
2020/03/31	1	21.85	0	0.00	21.45	1	1,084	0.09%
2020/03/27	5	22.15	0	0.00	21.90	5	1,110	0.45%
2020/03/25	0	0.00	4	22.06	22.00	-4	1,144	-0.35%
2020/03/19	1	21.05	19	20.46	19.75	-18	1,112	-1.62%
2020/03/18	2	22.50	0	0.00	21.80	2	1,070	0.19%
2020/03/13	5	20.91	4	20.88	22.10	1	1,036	0.10%
2020/03/11	3	23.50	0	0.00	23.50	3	941	0.32%
2020/03/10	3	24.10	0	0.00	24.00	3	925	0.32%
2020/03/09	15	25.89	7.8	25.76	25.60	7.2	866	0.83%
2020/02/11	0	0.00	5	22.95	22.95	-5	638	-0.78%
2020/02/10	5	22.55	0	0.00	22.60	5	642	0.78%
2020/02/04	2	22.90	0	0.00	22.90	2	714	0.28%
2019/12/31	1	26.80	0	0.00	26.85	1	743	0.13%
2019/11/29	0	0.00	5	26.30	26.15	-5	915	-0.55%
2019/11/28	6	26.80	6	26.58	26.50	0	923	0.00%
2019/11/26	1	26.00	0	0.00	26.00	1	1,071	0.09%
2019/11/25	0	0.00	0.7	25.90	25.95	-0.7	1,107	-0.07%
2019/11/21	0	0.00	0.1	26.20	26.30	-0.1	1,128	-0.01%
2019/11/06	0	0.00	3	27.40	26.90	-3	1,318	-0.23%
2019/11/05	1	27.35	0	0.00	27.40	1	1,321	0.08%
2019/10/31	3	26.20	0	0.00	26.15	3	1,277	0.23%
2019/10/22	0.4	26.85	0	0.00	26.90	0.4	1,522	0.03%
2019/10/16	2	27.10	2	27.15	27.05	0	1,537	0.00%
2019/10/08	2	27.10	0	0.00	26.75	2	1,488	0.13%
2019/09/24	0	0.00	4	28.10	28.00	-4	1,447	-0.28%
2019/09/05	2	28.25	10.2	28.45	28.25	-8.2	1,242	-0.66%
2019/09/04	5	28.15	0	0.00	28.45	5	1,178	0.42%
2019/09/02	0	0.00	1	27.45	27.70	-1	1,129	-0.09%
2019/08/30	0	0.00	1	27.85	27.30	-1	1,123	-0.09%
2019/08/29	7	28.24	25	28.55	27.75	-18	1,113	-1.62%
2019/08/28	25	28.15	0	0.00	28.20	25	972	2.57%
2019/08/22	0	0.00	1	27.95	27.70	-1	904	-0.11%
2019/08/20	4	27.79	3	27.93	27.40	1	885	0.11%
2019/08/19	62	27.30	62	27.51	27.55	0	814	0.00%
2019/08/14	0	0.00	9	26.89	26.65	-9	774	-1.16%
2019/08/13	2	26.20	2	26.75	26.50	0	765	0.00%
2019/08/12	0	0.00	1	26.60	26.65	-1	757	-0.13%
2019/08/08	1	25.50	0	0.00	25.40	1	763	0.13%
2019/08/07	0	0.00	1	25.90	25.60	-1	756	-0.13%
2019/08/06	3	24.53	0	0.00	25.00	3	746	0.40%
2019/08/05	1	25.45	0	0.00	25.10	1	747	0.13%
2019/08/02	1	25.60	0	0.00	25.40	1	746	0.13%
2019/07/30	2	26.68	0	0.00	26.95	2	736	0.27%
2019/07/29	0	0.00	12	26.85	26.85	-12	728	-1.65%
2019/07/26	15	28.12	1	28.40	27.40	14	736	1.90%
2019/07/24	0	0.00	6	26.11	26.05	-6	540	-1.11%
2019/07/10	0	0.00	2	25.40	25.60	-2	949	-0.21%
2019/07/08	2	25.63	1	25.80	25.50	1	961	0.10%
2019/07/04	0	0.00	1	25.75	26.00	-1	996	-0.10%
2019/07/01	2	26.75	0	0.00	26.50	2	973	0.21%
2019/06/25	0	0.00	1	26.70	26.10	-1	975	-0.10%
2019/06/24	0	0.00	16	26.70	26.70	-16	953	-1.68%
2019/06/20	2	26.35	1	26.40	26.05	1	938	0.11%
2019/06/11	1	25.85	0	0.00	25.65	1	931	0.11%
2019/05/27	0	0.00	1	24.25	24.00	-1	999	-0.10%
2019/05/22	10	24.10	0	0.00	23.90	10	995	1.00%
2019/05/20	1	23.75	4	24.33	23.75	-3	994	-0.30%
2019/05/17	0	0.00	45	25.02	24.40	-45	1,016	-4.43%
2019/05/16	46	25.11	0	0.00	25.00	46	1,028	4.47%
2019/05/13	6	24.40	0	0.00	24.15	6	1,021	0.59%
2019/05/07	5	26.20	0	0.00	26.05	5	1,015	0.49%
2019/05/03	0	0.00	1	26.80	27.05	-1	1,015	-0.10%
2019/04/30	1	26.30	1	26.30	26.20	0	1,004	0.00%
2019/04/29	1	26.40	0	0.00	26.05	1	1,009	0.10%
2019/04/23	0	0.00	23	27.13	27.80	-23	812	-2.83%
2019/04/22	0	0.00	3	25.92	26.80	-3	725	-0.41%
2019/04/19	0	0.00	2	25.30	25.25	-2	655	-0.31%
2019/04/18	2	25.40	0	0.00	25.10	2	655	0.31%
2019/04/17	12	25.93	1	25.90	25.70	11	655	1.68%
2019/03/27	20	24.05	0	0.00	24.05	20	553	3.61%
2019/03/22	1	24.75	1	24.50	24.50	0	550	0.00%
2019/03/20	0	24.60	0	0.00	24.65	0	549	0.00%
2019/03/18	1	24.10	0	0.00	24.40	1	545	0.18%
2019/03/13	1	24.80	0	0.00	24.75	1	558	0.18%
2019/03/04	1	25.50	0	0.00	25.45	1	705	0.14%
2019/02/27	1	25.15	0	0.00	25.15	1	710	0.14%
2019/02/26	1	25.50	1	25.55	25.50	0	731	0.00%
2019/02/14	0	0.00	1	24.80	24.70	-1	615	-0.16%
2019/01/23	0	0.00	2	24.25	24.10	-2	623	-0.32%
2019/01/22	1	24.10	0	0.00	24.00	1	617	0.16%
2019/01/15	1	23.35	0	0.00	23.35	1	644	0.16%
2019/01/14	0	0.00	0.4	23.25	23.25	-0.4	649	-0.06%
2019/01/09	2	24.03	0	0.00	24.05	2	649	0.31%
2019/01/07	0	0.00	1	23.85	23.55	-1	627	-0.16%
2019/01/04	1	23.30	0	0.00	23.40	1	654	0.15%
2019/01/03	1	23.25	2	23.38	23.40	-1	665	-0.15%
2018/12/19	0	0.00	2	23.45	23.25	-2	706	-0.28%
2018/12/17	0.2	23.65	0	0.00	23.65	0.2	734	0.03%
2018/11/28	0	0.00	2	24.15	24.60	-2	955	-0.21%
2018/11/27	0	0.00	1	23.75	23.75	-1	954	-0.10%
2018/11/26	1	23.60	0	0.00	23.70	1	962	0.10%
2018/11/23	4	23.81	2	24.00	23.80	2	1,028	0.19%
2018/11/06	0	0.00	1	22.75	22.40	-1	1,212	-0.08%
2018/11/05	0.2	23.50	0	0.00	23.50	0.2	1,208	0.02%
2018/11/02	1	23.20	0	0.00	23.25	1	1,207	0.08%
2018/10/09	1	26.50	0	0.00	26.30	1	1,149	0.09%
2018/09/28	0	0.00	1	29.90	30.00	-1	1,278	-0.08%
2018/09/27	0.2	30.00	0	0.00	29.90	0.2	1,288	0.02%
2018/09/12	0	0.00	2	26.50	26.35	-2	1,288	-0.16%
2018/09/06	6	28.39	4	28.70	28.15	2	1,388	0.14%
2018/09/04	1	28.90	0	0.00	28.85	1	1,423	0.07%
2018/09/03	1	28.95	0	0.00	28.75	1	1,412	0.07%
2018/08/27	0	0.00	2	27.75	27.85	-2	1,338	-0.15%
2018/08/21	2	28.60	2	28.20	28.00	0	1,348	0.00%
2018/08/10	0	0.00	3	28.05	27.70	-3	1,261	-0.24%
2018/08/09	3	28.30	0	0.00	28.45	3	1,246	0.24%
2018/08/08	0	0.00	5	27.45	28.10	-5	1,163	-0.43%
2018/07/31	5.5	26.58	0	0.00	26.50	5.5	1,153	0.48%
2018/07/19	0	0.00	5	27.30	26.85	-5	1,193	-0.42%
2018/07/16	0	0.00	2	27.00	27.00	-2	1,205	-0.17%
2018/07/10	5	26.65	0	0.00	26.50	5	1,200	0.42%
2018/07/06	2	26.40	8	26.75	26.65	-6	1,201	-0.50%
2018/07/02	0	0.00	2	28.70	28.70	-2	1,167	-0.17%
2018/06/29	0	0.00	2	28.85	28.75	-2	1,161	-0.17%
2018/06/28	6	29.22	0	0.00	29.10	6	1,139	0.53%
2018/06/20	1	28.70	1	29.10	28.30	0	1,051	0.00%
2018/06/19	0	0.00	2	29.05	28.80	-2	1,081	-0.18%
2018/06/15	2	28.95	2	29.40	28.80	0	1,084	0.00%
2018/06/14	5	29.34	0	0.00	29.30	5	1,058	0.47%
2018/06/07	2	28.15	2	28.45	27.95	0	916	0.00%
2018/06/06	0	0.00	12.8	28.11	28.10	-12.8	898	-1.43%
2018/06/04	10	27.65	3	27.67	27.80	7	871	0.80%
2018/05/25	6	27.10	13	26.98	26.80	-7	829	-0.84%
2018/05/24	0	0.00	0.4	26.35	26.50	-0.4	813	-0.04%
2018/05/23	2	26.60	0	0.00	26.30	2	816	0.25%
2018/05/22	1	26.55	0	0.00	26.35	1	817	0.12%
2018/05/21	2	26.33	0	0.00	26.35	2	819	0.24%
2018/05/17	0	0.00	1	26.05	26.05	-1	844	-0.12%
2018/05/09	0	0.00	2	26.70	26.65	-2	961	-0.21%
2018/05/08	1	26.45	0	0.00	26.50	1	974	0.10%
2018/05/07	0	0.00	2	26.35	26.35	-2	1,068	-0.19%
2018/05/04	4	26.18	2	26.30	26.10	2	1,076	0.19%
2018/04/27	4	25.95	4	26.28	26.00	0	1,159	0.00%
2018/04/26	3	26.47	3	26.97	25.70	0	1,179	0.00%
2018/04/17	1	27.10	0	0.00	27.05	1	1,224	0.08%
2018/04/16	2	27.70	10	27.98	27.70	-8	1,225	-0.65%
2018/04/13	6	27.72	0	0.00	27.55	6	1,231	0.49%
2018/04/12	0.8	27.60	0	0.00	27.65	0.8	1,250	0.07%
2018/04/11	2	27.70	0	0.00	27.70	2	1,271	0.16%
2018/04/10	1	27.85	0	0.00	27.60	1	1,329	0.08%
2018/04/09	1	27.65	0	0.00	27.65	1	1,431	0.07%
2018/03/31	0	0.00	1	28.35	28.25	-1	1,467	-0.07%
2018/03/29	1	28.10	2	28.20	28.20	-1	1,500	-0.07%
2018/03/28	0	0.00	3	28.10	28.05	-3	1,507	-0.20%
2018/03/23	5	28.40	0	0.00	28.15	5	1,520	0.33%
2018/03/22	3	29.02	4	29.35	28.85	-1	1,516	-0.07%
2018/03/21	2	28.25	4	28.54	28.65	-2	1,489	-0.13%
2018/03/16	4	28.60	2	28.80	28.55	2	1,597	0.13%
2018/03/15	13	29.30	10	29.65	28.85	3	1,644	0.18%
2018/03/14	0	0.00	2	28.25	28.00	-2	1,604	-0.12%
2018/03/13	2	27.90	0	0.00	28.15	2	1,611	0.12%
2018/02/23	0	0.00	1	27.90	27.85	-1	2,139	-0.05%
2018/02/12	10	26.95	0	0.00	26.95	10	2,363	0.42%
2018/02/08	1	27.05	0	0.00	27.05	1	2,404	0.04%
2018/02/07	1	27.75	1	27.70	27.50	0	2,491	0.00%
2018/02/06	1	26.80	0	0.00	26.60	1	2,536	0.04%
2018/01/30	5	31.15	6	30.73	30.40	-1	2,715	-0.04%
2018/01/26	1	29.90	0	0.00	29.90	1	2,890	0.03%
2018/01/25	0	0.00	2	30.33	30.05	-2	2,919	-0.07%
2018/01/24	0	0.00	5	30.20	30.35	-5	3,006	-0.17%
2018/01/23	0	0.00	0.6	30.20	30.20	-0.6	3,051	-0.02%
2018/01/22	0	0.00	1	30.30	30.55	-1	3,103	-0.03%
2018/01/15	2	30.68	1	31.00	30.25	1	3,975	0.03%
2018/01/12	0	0.00	1	29.65	29.90	-1	4,194	-0.02%
2018/01/11	1	29.45	1	29.40	29.35	0	4,541	0.00%
2018/01/09	1	29.85	1	30.00	29.60	0	4,768	0.00%
2018/01/05	0	0.00	1	30.95	30.85	-1	5,331	-0.02%
2018/01/04	2	31.08	0	0.00	31.30	2	5,379	0.04%
2018/01/03	8	30.66	12	30.91	30.95	-4	5,347	-0.07%
2018/01/02	2	29.88	3	29.80	29.85	-1	5,288	-0.02%