揚智 (3041)-華南永昌-基隆券商分點個股進出

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

揚智

(3041)

股價
23.00
漲跌
▼0.35
漲幅
-1.50%
成交量
938張
產業
上市半導體類股
373人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－華南永昌-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

華南永昌-基隆券商分點個股進出
華南永昌-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
2024/05/03	2	23.00	0	0.00	23.00	2	7,895	0.03%
2024/04/29	0	0.00	2	22.05	22.00	-2	8,010	-0.02%
2024/04/26	0	0.00	1	22.05	21.90	-1	8,044	-0.01%
2024/04/25	0	0.00	1	22.15	22.15	-1	8,077	-0.01%
2024/04/24	0	0.00	1	21.75	21.75	-1	8,128	-0.01%
2024/04/22	1	21.75	0	0.00	20.80	1	8,268	0.01%
2024/04/19	5	21.81	1	21.85	21.90	4	8,304	0.05%
2024/04/18	0	0.00	2	22.40	22.50	-2	8,345	-0.02%
2024/04/17	2	22.23	0	0.00	22.85	2	8,389	0.02%
2024/04/16	1	21.60	14	21.60	21.80	-13	8,464	-0.15%
2024/04/15	0	0.00	2	22.70	22.60	-2	8,499	-0.02%
2024/04/11	0	0.00	6	23.35	23.40	-6	8,614	-0.07%
2024/04/10	1	23.50	0	0.00	23.70	1	8,640	0.01%
2024/04/09	1	23.60	1	23.20	23.35	0	8,670	0.00%
2024/04/08	6	23.51	103	23.55	23.45	-97	8,678	-1.12%	大賣/
2024/04/02	1	23.95	1	23.85	23.75	0	8,885	0.00%
2024/04/01	2	24.03	0	0.00	24.05	2	9,086	0.02%
2024/03/29	0	0.00	1	23.85	23.60	-1	9,274	-0.01%
2024/03/28	1	23.50	1	23.70	23.60	0	9,415	0.00%
2024/03/27	0	0.00	2	24.08	23.90	-2	9,453	-0.02%
2024/03/26	2	24.48	1	24.45	24.40	1	9,497	0.01%
2024/03/25	3	24.32	2	24.35	24.25	1	9,530	0.01%
2024/03/22	1	23.95	2	24.33	24.50	-1	9,580	-0.01%
2024/03/21	19	24.21	7	24.60	25.00	12	9,671	0.12%
2024/03/20	14	23.30	17	22.16	23.35	-3	9,864	-0.03%
2024/03/19	13	21.20	36	20.94	21.25	-23	9,797	-0.23%
2024/03/18	0	0.00	0.6	22.05	22.05	-0.6	9,594	-0.01%
2024/03/15	5	24.50	0	0.00	24.50	5	9,738	0.05%
2024/03/13	2	27.33	0	0.00	27.20	2	10,309	0.02%
2024/03/12	4	28.38	1	28.40	28.30	3	11,489	0.03%
2024/03/11	2	28.55	0	0.00	28.60	2	12,085	0.02%
2024/03/08	1	28.80	109	28.36	28.55	-108	12,203	-0.89%	大賣/鉅額交易
2024/03/07	8	29.54	4	29.44	29.25	4	12,354	0.03%
2024/03/06	1	30.30	3	30.30	30.00	-2	13,096	-0.02%
2024/03/05	2	30.90	4	30.87	30.40	-2	13,174	-0.02%
2024/03/04	9	31.44	7	31.74	31.45	2	13,213	0.02%
2024/03/01	5	31.51	6	32.15	31.35	-1	13,341	-0.01%
2024/02/29	42	31.42	4	31.49	31.20	38	13,444	0.28%
2024/02/27	2	31.28	16	31.87	31.40	-14	13,667	-0.10%
2024/02/26	12	31.68	7	31.64	32.10	5	14,115	0.04%
2024/02/23	55	32.60	40	32.25	31.45	15	15,061	0.10%
2024/02/22	70	32.94	22.3	32.66	32.25	47.7	15,866	0.30%
2024/02/21	46	31.60	34	32.06	31.45	12	15,756	0.08%
2024/02/20	58	32.56	85	32.87	32.00	-27	17,219	-0.16%
2024/02/19	19	29.63	17	30.66	31.25	2	16,445	0.01%
2024/02/16	1	27.55	9	28.23	28.45	-8	16,329	-0.05%
2024/02/15	110	26.35	0	0.00	25.90	110	16,337	0.67%	大買/鉅額交易
2024/02/05	3	26.53	4	26.50	26.15	-1	16,428	-0.01%
2024/02/02	5	27.78	12	28.09	27.70	-7	16,637	-0.04%
2024/02/01	21	27.42	66	26.94	27.40	-45	16,723	-0.27%
2024/01/31	7	26.69	12	26.55	26.35	-5	16,598	-0.03%
2024/01/30	6	25.78	1	25.90	25.90	5	16,630	0.03%
2024/01/29	28	26.69	24	26.66	26.45	4	16,548	0.02%
2024/01/26	2	27.55	4.3	27.09	27.10	-2.3	16,496	-0.01%
2024/01/25	4	27.43	1	27.35	27.25	3	16,521	0.02%
2024/01/24	1	27.90	5	28.00	27.85	-4	16,540	-0.02%
2024/01/23	27	27.95	11	28.07	27.80	16	16,617	0.10%
2024/01/22	4.1	27.39	4	27.51	27.45	0.1	16,603	0.00%
2024/01/19	4	27.31	1	27.95	27.20	3	16,656	0.02%
2024/01/18	8	27.26	5	27.39	27.25	3	16,800	0.02%
2024/01/17	6.4	27.73	3	27.88	27.75	3.4	17,624	0.02%
2024/01/16	8	28.13	1	28.00	28.20	7	18,543	0.04%
2024/01/15	1.1	28.79	12	28.78	28.75	-10.9	19,054	-0.06%
2024/01/12	1	27.70	11	27.59	27.45	-10	19,686	-0.05%
2024/01/11	8	28.00	2	28.00	27.95	6	20,113	0.03%
2024/01/10	1.1	28.30	1	28.25	28.00	0.1	20,314	0.00%
2024/01/09	4	28.50	3	28.47	28.40	1	20,285	0.00%
2024/01/08	10	29.54	6	29.24	29.10	4	20,190	0.02%
2024/01/05	0	0.00	3	29.80	29.90	-3	20,124	-0.01%
2024/01/04	12	30.46	1	29.65	29.75	11	20,056	0.05%
2024/01/03	12	30.79	0	0.00	30.60	12	19,977	0.06%
2024/01/02	1	30.65	0	0.00	30.75	1	19,931	0.01%
2023/12/29	6	31.15	8	31.14	31.05	-2	19,880	-0.01%
2023/12/28	8	31.69	0	0.00	31.45	8	19,827	0.04%
2023/12/27	7	32.33	29	32.32	32.05	-22	19,744	-0.11%
2023/12/26	35	32.27	26	32.36	31.75	9	19,591	0.05%
2023/12/25	25	32.28	27	32.37	31.15	-2	19,366	-0.01%
2023/12/22	5	31.41	16	31.55	31.55	-11	19,148	-0.06%
2023/12/21	8	30.59	4	30.98	30.40	4	18,982	0.02%
2023/12/20	6	30.93	13	31.12	31.30	-7	18,904	-0.04%
2023/12/19	7	30.57	9	30.42	30.80	-2	18,817	-0.01%
2023/12/18	15	31.39	8	31.78	31.10	7	18,722	0.04%
2023/12/15	23	32.02	13	33.02	31.75	10	18,612	0.05%
2023/12/14	24	33.11	127	33.65	32.85	-103	18,407	-0.56%	大賣/鉅額交易
2023/12/13	19	32.10	26	32.00	32.10	-7	17,757	-0.04%
2023/12/12	21	32.27	13	32.67	31.95	8	17,668	0.05%
2023/12/11	44	32.53	44	32.82	32.55	0	17,455	0.00%
2023/12/08	132	33.77	38	33.33	33.00	94	17,233	0.55%	大買/
2023/12/07	49	34.30	78	34.55	32.50	-29	16,637	-0.17%
2023/12/06	25	32.12	57	32.58	33.55	-32	15,361	-0.21%
2023/12/05	14	30.52	40	30.23	30.50	-26	14,723	-0.18%
2023/12/04	5	30.70	11	30.79	30.50	-6	14,576	-0.04%
2023/12/01	34	32.54	32	33.01	31.60	2	14,336	0.01%
2023/11/30	4	31.60	4	31.58	31.60	0	13,494	0.00%
2023/11/29	6	31.73	0	0.00	31.80	6	13,345	0.04%
2023/11/28	12	31.83	12	32.13	31.75	0	13,206	0.00%
2023/11/27	11	32.02	17	32.12	31.35	-6	12,953	-0.05%
2023/11/24	13	32.31	19.6	32.40	32.80	-6.6	12,690	-0.05%
2023/11/22	77	32.85	102	32.85	32.70	-25	11,733	-0.21%	大賣/
2023/11/21	115	33.02	136	33.03	31.80	-21	10,657	-0.20%	大買/大賣/
2023/11/20	27	30.50	99	32.23	32.35	-72	9,444	-0.76%
2023/11/17	106	29.29	138	29.22	29.45	-32	9,049	-0.35%	大買/大賣/
2023/11/16	21	28.31	51	28.75	29.00	-30	7,214	-0.42%
2023/11/15	0	24.80	14	26.00	26.40	-14	6,533	-0.21%
2023/11/14	5	23.89	8	24.21	24.00	-3	6,253	-0.05%
2023/11/13	13	23.97	10	23.90	24.00	3	6,126	0.05%
2023/11/10	50	24.95	41	24.21	23.60	9	5,984	0.15%
2023/11/09	46	25.25	59	24.63	24.75	-13	5,704	-0.23%
2023/11/08	38	27.23	31	27.53	26.60	7	5,455	0.13%
2023/11/07	53	26.77	39	27.20	27.75	14	5,347	0.26%
2023/11/06	13	24.69	3	24.97	25.25	10	5,186	0.19%
2023/11/03	6	24.61	2	25.00	24.05	4	5,143	0.08%
2023/11/02	4	25.63	2	25.70	25.30	2	5,097	0.04%
2023/11/01	2	24.80	0	0.00	25.00	2	5,043	0.04%
2023/10/31	7	26.07	0	0.00	23.80	7	4,977	0.14%
2023/10/30	2	26.40	7	26.76	26.40	-5	4,858	-0.10%
2023/10/27	3	27.87	5	27.14	26.85	-2	4,818	-0.04%
2023/10/26	11	26.54	1	26.50	27.80	10	4,753	0.21%
2023/10/25	15	25.33	49.1	26.93	27.35	-34.1	4,570	-0.75%
2023/10/24	70	25.66	96.1	25.78	24.90	-26.1	3,707	-0.70%
2023/10/23	34	26.29	18	26.80	27.00	16	2,732	0.59%
2023/10/20	53	24.12	66	24.16	24.55	-13	2,164	-0.60%
2023/10/19	26	21.75	12	22.01	22.35	14	1,449	0.97%
2023/10/18	12	20.23	2	20.25	20.35	10	972	1.03%
2023/10/11	0	0.00	1.3	17.87	17.75	-1.3	762	-0.17%
2023/10/04	6	17.81	0	0.00	17.85	6	779	0.77%
2023/10/03	29	18.26	0	0.00	18.10	29	780	3.72%
2023/09/26	8	17.85	0	0.00	17.80	8	794	1.01%
2023/09/25	11	18.18	0	0.00	18.30	11	798	1.38%
2023/09/22	0	0.00	3	18.00	18.10	-3	803	-0.37%
2023/09/21	10	18.05	0	0.00	18.05	10	806	1.24%
2023/09/20	10	18.58	2	18.45	18.45	8	802	1.00%
2023/09/18	0	0.00	1	18.90	18.75	-1	835	-0.12%
2023/09/14	0	0.00	10	18.55	18.65	-10	824	-1.21%
2023/09/12	0	0.00	1	18.05	18.20	-1	835	-0.12%
2023/09/05	1	18.65	4	18.65	18.60	-3	850	-0.35%
2023/08/28	4	18.00	0	0.00	17.85	4	847	0.47%
2023/08/25	10	18.35	0	0.00	18.25	10	839	1.19%
2023/08/24	2	17.65	0	0.00	17.40	2	827	0.24%
2023/08/23	0	0.00	4	17.35	17.55	-4	847	-0.47%
2023/08/22	0	0.00	1	17.35	17.20	-1	853	-0.12%
2023/08/18	2	17.03	0	0.00	17.15	2	1,005	0.20%
2023/08/17	3	17.40	0	0.00	17.40	3	1,075	0.28%
2023/08/16	0.1	17.30	0	0.00	17.20	0.1	1,078	0.01%
2023/08/15	5.1	17.10	0	0.00	17.10	5.1	1,083	0.47%
2023/08/14	0	0.00	20	16.80	16.80	-20	1,082	-1.85%
2023/08/11	0	0.00	8	17.84	17.70	-8	1,069	-0.75%
2023/08/10	8	18.04	5	17.95	17.85	3	1,063	0.28%
2023/08/09	0	0.00	10	18.38	18.40	-10	1,058	-0.94%
2023/08/04	0	0.00	1	18.65	18.65	-1	1,069	-0.09%
2023/08/01	5	19.55	2	19.43	19.35	3	1,072	0.28%
2023/07/31	10	19.35	0	0.00	18.95	10	1,049	0.95%
2023/07/27	0	0.00	1	18.55	18.50	-1	1,019	-0.10%
2023/07/26	7	18.35	0	0.00	18.15	7	1,022	0.68%
2023/07/24	4	18.28	0	0.00	18.10	4	1,020	0.39%
2023/07/18	6	19.95	0	0.00	19.10	6	1,043	0.57%
2023/07/12	0.1	18.55	0	0.00	18.35	0.1	998	0.01%
2023/07/07	0	19.00	0	0.00	18.85	0	1,018	0.00%
2023/07/03	0	0.00	2	19.20	19.25	-2	1,025	-0.20%
2023/06/28	1	18.90	0	0.00	18.85	1	1,032	0.10%
2023/06/26	0.1	19.42	0	0.00	19.05	0.1	1,027	0.01%
2023/06/21	0	0.00	10	19.80	19.90	-10	1,004	-1.00%
2023/06/20	2	19.90	0	0.00	19.75	2	1,015	0.20%
2023/06/12	0	19.75	0	0.00	19.60	0	1,027	0.00%
2023/06/07	5	20.23	2	20.10	20.10	3	1,059	0.28%
2023/06/05	1	20.30	0	0.00	20.30	1	1,071	0.09%
2023/06/02	1	20.00	0	0.00	19.95	1	1,066	0.09%
2023/05/30	11	20.41	0	0.00	20.20	11	1,041	1.06%
2023/05/29	0	0.00	0	20.30	20.15	0	1,018	0.00%
2023/05/26	4	19.50	0	0.00	19.35	4	998	0.40%
2023/05/24	26	20.52	26	20.46	20.35	0	951	0.00%
2023/05/23	1	18.70	6	20.23	20.55	-5	859	-0.58%
2023/05/15	2	18.05	0	0.00	18.05	2	808	0.25%
2023/05/09	0	19.40	0	0.00	18.85	0	867	0.00%
2023/05/03	1	19.50	0	0.00	19.40	1	1,145	0.09%
2023/04/21	8	20.09	0	0.00	19.85	8	1,127	0.71%
2023/04/19	2	20.90	0	0.00	20.80	2	1,103	0.18%
2023/04/18	2	21.10	0	0.00	21.15	2	1,097	0.18%
2023/04/17	2	21.00	3	21.15	21.10	-1	1,098	-0.09%
2023/04/13	0	21.30	0	0.00	21.05	0	1,087	0.00%
2023/04/10	0	0.00	100	20.98	21.05	-100	1,054	-9.49%
2023/04/07	0	0.00	1	21.20	21.10	-1	1,047	-0.10%
2023/04/06	0	0.00	12.7	21.34	21.30	-12.7	1,039	-1.22%
2023/03/29	10	21.00	0	0.00	21.10	10	1,039	0.96%
2023/03/23	0	0.00	2	21.95	21.60	-2	1,054	-0.19%
2023/03/22	1	21.65	0	0.00	21.45	1	1,054	0.09%
2023/03/21	0	0.00	0.2	21.25	21.25	-0.2	1,045	-0.02%
2023/03/13	2	20.48	0	0.00	20.65	2	1,057	0.19%
2023/03/09	0	22.25	0	0.00	22.00	0	1,039	0.00%
2023/03/08	0	22.15	0	0.00	22.25	0	1,044	0.00%
2023/03/07	2	22.10	0	0.00	22.15	2	1,036	0.19%
2023/03/02	1	21.61	0	0.00	21.65	1	1,038	0.10%
2023/03/01	2	21.80	0	0.00	21.75	2	1,039	0.19%
2023/02/24	2	22.03	5	22.40	21.95	-3	1,045	-0.29%
2023/02/23	0	22.10	0	0.00	22.25	0	1,061	0.00%
2023/02/22	0	22.20	0	0.00	22.00	0	1,075	0.00%
2023/02/17	2	21.85	1	21.85	21.80	1	1,071	0.09%
2023/02/16	1	21.85	0	0.00	21.90	1	1,083	0.09%
2023/02/15	3	21.60	0	0.00	21.50	3	1,091	0.27%
2023/02/14	2	21.73	1	21.80	21.80	1	1,086	0.09%
2023/02/13	11	21.56	3	21.55	21.55	8	1,094	0.73%
2023/02/10	1	22.15	0	0.00	21.90	1	1,088	0.09%
2023/02/08	9	22.76	15	22.73	22.70	-6	1,067	-0.56%
2023/02/07	2	22.80	2	22.90	22.90	0	1,024	0.00%
2023/02/06	2	22.73	0	0.00	22.65	2	1,019	0.20%
2023/02/03	17	23.14	4	23.10	23.05	13	998	1.30%
2023/02/02	10	23.11	10	23.40	23.25	0	890	0.00%
2023/02/01	5	21.31	0	0.00	21.55	5	740	0.68%
2023/01/31	1	21.25	0	0.00	21.50	1	743	0.13%
2023/01/30	2	20.65	2	20.95	21.00	0	737	0.00%
2023/01/12	0	0.00	0	20.50	20.50	0	749	0.00%
2023/01/11	0	0.00	1	21.35	21.05	-1	747	-0.13%
2023/01/06	1	20.40	0	0.00	20.60	1	765	0.13%
2022/12/28	0	0.00	6	21.10	21.00	-6	832	-0.72%
2022/12/26	0	0.00	1	21.05	21.00	-1	844	-0.12%
2022/12/23	0	0.00	2	20.90	21.10	-2	854	-0.23%
2022/12/20	1	20.00	0	0.00	20.00	1	886	0.11%
2022/12/12	0	0.00	5	22.00	21.80	-5	890	-0.56%
2022/12/09	0	0.00	1	21.45	21.65	-1	879	-0.11%
2022/12/08	0	0.00	1	21.30	21.25	-1	877	-0.11%
2022/11/30	1	21.45	1	21.55	21.50	0	885	0.00%
2022/11/29	4	20.90	6	20.77	20.90	-2	891	-0.22%
2022/11/28	2	20.35	0	0.00	20.95	2	893	0.22%
2022/11/22	0	0.00	3	20.70	20.60	-3	910	-0.33%
2022/11/18	1	20.70	1	20.65	20.70	0	937	0.00%
2022/11/17	1	20.00	0	0.00	20.20	1	920	0.11%
2022/11/16	4	19.61	1	20.15	20.10	3	922	0.33%
2022/11/15	2	19.50	0	0.00	19.80	2	928	0.22%
2022/11/14	0	0.00	1	19.50	19.45	-1	932	-0.11%
2022/11/11	1	19.20	0	0.00	18.95	1	943	0.11%
2022/11/09	2	19.30	0	0.00	19.35	2	975	0.21%
2022/11/08	4	19.20	1	19.35	18.80	3	1,008	0.30%
2022/11/07	1	19.00	0	0.00	19.10	1	1,047	0.10%
2022/11/03	3	18.30	0	0.00	18.70	3	1,058	0.28%
2022/11/02	0	0.00	2	18.45	18.50	-2	1,061	-0.19%
2022/11/01	2	18.00	5	18.19	18.25	-3	1,068	-0.28%
2022/10/31	1	18.10	0	0.00	17.95	1	1,077	0.09%
2022/10/27	2	17.95	0	0.00	18.05	2	1,085	0.18%
2022/10/26	2	17.60	0	0.00	17.75	2	1,096	0.18%
2022/10/25	0	0.00	2	17.85	17.80	-2	1,099	-0.18%
2022/10/24	0	0.00	2	18.25	17.90	-2	1,107	-0.18%
2022/10/21	2	17.25	0	0.00	17.10	2	1,110	0.18%
2022/10/20	4	17.21	0	0.00	17.60	4	1,123	0.36%
2022/10/18	0	18.15	0	0.00	18.05	0	1,151	0.00%
2022/10/17	1	17.25	1	17.75	18.20	0	1,176	0.00%
2022/10/14	1	17.10	3	17.80	18.00	-2	1,221	-0.16%
2022/10/13	8	17.84	6	17.17	16.95	2	1,318	0.15%
2022/10/11	5	19.00	0	0.00	18.95	5	1,534	0.33%
2022/10/05	0	0.00	3	20.83	20.40	-3	1,571	-0.19%
2022/09/30	0	0.00	4	19.60	20.10	-4	1,586	-0.25%
2022/09/28	12	19.28	6	18.73	18.70	6	1,608	0.37%
2022/09/27	3	20.00	0	0.00	20.15	3	1,603	0.19%
2022/09/26	3	20.43	4	20.00	20.00	-1	1,602	-0.06%
2022/09/23	2	21.50	0	0.00	21.50	2	1,610	0.12%
2022/09/21	4	21.73	0	0.00	21.75	4	1,630	0.25%
2022/09/20	1	22.25	0	0.00	22.10	1	1,628	0.06%
2022/09/19	3	22.20	0	0.00	22.10	3	1,637	0.18%
2022/09/15	11	22.90	0	0.00	22.80	11	1,642	0.67%
2022/09/14	3	22.50	0	0.00	22.75	3	1,650	0.18%
2022/09/13	15	23.01	0	0.00	22.95	15	1,657	0.90%
2022/09/12	4	23.00	0	0.00	23.00	4	1,671	0.24%
2022/09/07	1	22.50	0	0.00	22.70	1	1,685	0.06%
2022/09/06	3	22.75	0	0.00	23.00	3	1,685	0.18%
2022/09/05	3	23.90	0	0.00	23.70	3	1,677	0.18%
2022/09/01	1	24.50	0	0.00	24.60	1	1,684	0.06%
2022/08/30	2	24.90	0	0.00	25.05	2	1,690	0.12%
2022/08/26	2	26.00	5	25.95	25.65	-3	1,690	-0.18%
2022/08/25	0	0.00	1	25.95	25.80	-1	1,683	-0.06%
2022/08/22	3	25.10	0	0.00	24.80	3	1,658	0.18%
2022/08/19	2	25.50	0	0.00	25.45	2	1,650	0.12%
2022/08/18	4	25.43	4	26.05	25.80	0	1,647	0.00%
2022/08/17	12	25.43	0	0.00	25.60	12	1,651	0.73%
2022/08/16	3	25.30	0	0.00	25.15	3	1,649	0.18%
2022/08/15	27	25.46	0	0.00	25.30	27	1,632	1.65%
2022/08/12	0	0.00	1	24.85	25.05	-1	1,598	-0.06%
2022/08/11	6	24.50	4	24.70	24.40	2	1,580	0.13%
2022/08/10	4	24.40	0	0.00	24.45	4	1,600	0.25%
2022/08/08	20	24.60	0	0.00	24.60	20	1,641	1.22%
2022/08/05	0	0.00	1	24.20	24.35	-1	1,640	-0.06%
2022/08/02	3	23.90	0	0.00	23.80	3	1,662	0.18%
2022/08/01	3	24.40	0	0.00	24.55	3	1,664	0.18%
2022/07/28	3	24.20	2	24.50	24.50	1	1,707	0.06%
2022/07/27	2	24.10	0	0.00	24.45	2	1,703	0.12%
2022/07/26	8	24.37	1	24.15	23.95	7	1,701	0.41%
2022/07/25	6	24.66	1	24.75	24.65	5	1,702	0.29%
2022/07/22	12	24.88	2	24.70	24.80	10	1,716	0.58%
2022/07/21	3	24.40	0	0.00	25.05	3	1,768	0.17%
2022/07/20	25	24.76	2	24.85	24.50	23	1,738	1.32%
2022/07/19	5	24.45	0	0.00	24.30	5	1,685	0.30%
2022/07/18	10	25.24	4	25.93	24.95	6	1,672	0.36%
2022/07/15	0	0.00	5	25.40	25.40	-5	1,464	-0.34%
2022/07/14	51	23.05	1	23.00	23.10	50	1,460	3.42%
2022/07/08	0	0.00	7	22.79	22.90	-7	1,546	-0.45%
2022/07/07	1	21.90	0	0.00	22.70	1	1,549	0.06%
2022/07/06	16	22.12	0	0.00	21.45	16	1,553	1.03%
2022/07/05	2	22.10	0	0.00	22.65	2	1,572	0.13%
2022/07/04	3	22.20	0	0.00	22.25	3	1,575	0.19%
2022/07/01	15	22.01	0	0.00	21.80	15	1,588	0.94%
2022/06/30	12	23.41	0	0.00	22.95	12	1,592	0.75%
2022/06/29	2	24.43	1	24.60	24.40	1	1,585	0.06%
2022/06/27	0	0.00	1	25.40	25.40	-1	1,677	-0.06%
2022/06/24	4	24.66	1	24.60	24.55	3	1,797	0.17%
2022/06/23	2	24.23	0	0.00	24.55	2	1,863	0.11%
2022/06/21	0	0.00	2	24.90	25.75	-2	1,965	-0.10%
2022/06/20	0	0.00	5	24.91	24.30	-5	2,094	-0.24%
2022/06/16	1	26.40	0	0.00	26.00	1	2,222	0.04%
2022/06/15	11	26.98	0	0.00	26.85	11	2,269	0.48%
2022/06/14	6	27.13	5	26.85	27.25	1	2,351	0.04%
2022/06/13	2	27.15	0	0.00	27.05	2	2,387	0.08%
2022/06/10	4	28.53	1	28.30	28.35	3	2,424	0.12%
2022/06/09	3	29.05	0	0.00	29.05	3	2,456	0.12%
2022/06/08	1	29.30	0	0.00	29.30	1	2,481	0.04%
2022/06/06	2	28.90	0	0.00	28.90	2	2,540	0.08%
2022/06/01	2	29.00	0	0.00	29.10	2	2,627	0.08%
2022/05/30	2	29.10	0	0.00	29.10	2	2,686	0.07%
2022/05/27	0	0.00	1	28.60	28.60	-1	2,715	-0.04%
2022/05/26	1	29.60	0	0.00	28.65	1	2,753	0.04%
2022/05/24	0	0.00	1	29.15	28.55	-1	2,880	-0.03%
2022/05/19	5	29.18	0	0.00	29.45	5	3,016	0.17%
2022/05/18	0	0.00	1	28.90	29.00	-1	3,096	-0.03%
2022/05/16	0	0.00	2	28.10	28.05	-2	3,467	-0.06%
2022/05/13	2	27.60	8	27.54	27.60	-6	3,865	-0.16%
2022/05/12	2	27.35	0	0.00	26.80	2	4,057	0.05%
2022/05/11	0	0.00	4	27.56	27.55	-4	4,288	-0.09%
2022/05/10	2	26.48	0	0.00	27.95	2	4,442	0.05%
2022/05/09	0	0.00	7	27.25	26.90	-7	4,615	-0.15%
2022/05/06	2	27.95	1	27.55	27.95	1	4,680	0.02%
2022/05/05	0	0.00	2	28.13	28.30	-2	4,757	-0.04%
2022/05/04	12	27.14	0	0.00	27.15	12	4,827	0.25%
2022/04/29	5	26.60	2	26.83	26.55	3	5,116	0.06%
2022/04/28	0	0.00	2	26.05	26.45	-2	5,461	-0.04%
2022/04/27	2	25.10	0	0.00	26.00	2	5,861	0.03%
2022/04/25	0	0.00	1	27.35	27.00	-1	5,982	-0.02%
2022/04/22	2	28.90	2	29.00	28.60	0	6,040	0.00%
2022/04/21	0	0.00	1	29.75	29.55	-1	6,135	-0.02%
2022/04/18	4	29.03	0	0.00	29.25	4	6,768	0.06%
2022/04/15	4	30.15	1	30.40	29.90	3	6,927	0.04%
2022/04/14	0	31.40	0	0.00	30.95	0	7,199	0.00%
2022/04/13	0	0.00	1	31.50	31.60	-1	7,407	-0.01%
2022/04/11	8	31.51	0	0.00	31.05	8	8,090	0.10%
2022/04/08	0	0.00	5	32.15	32.90	-5	8,425	-0.06%
2022/04/07	2	32.08	0	0.00	32.00	2	8,957	0.02%
2022/04/06	0	0.00	6	33.28	33.15	-6	10,620	-0.06%
2022/04/01	22	33.65	0	0.00	33.95	22	12,304	0.18%
2022/03/31	2	33.97	0	0.00	33.95	2	13,039	0.02%
2022/03/30	0	0.00	2	34.05	34.05	-2	13,834	-0.01%
2022/03/29	29	34.57	15	34.21	33.50	14	14,102	0.10%
2022/03/28	0	0.00	8	35.09	35.00	-8	14,709	-0.05%
2022/03/25	0	0.00	6	34.67	34.40	-6	15,730	-0.04%
2022/03/24	6	34.70	0	0.00	34.60	6	16,371	0.04%
2022/03/23	3	34.97	2	35.08	34.95	1	16,647	0.01%
2022/03/22	0	0.00	1	34.10	34.05	-1	16,885	-0.01%
2022/03/21	8	34.71	1	33.70	33.70	7	16,884	0.04%
2022/03/18	1	33.15	6	33.36	34.10	-5	16,919	-0.03%
2022/03/17	0	0.00	11	33.54	33.50	-11	16,932	-0.06%
2022/03/16	5	32.03	1	32.05	31.65	4	16,926	0.02%
2022/03/15	7	32.25	4	32.80	31.20	3	17,022	0.02%
2022/03/14	1	32.90	3	32.72	33.15	-2	17,084	-0.01%
2022/03/11	0	0.00	2	32.80	32.75	-2	17,156	-0.01%
2022/03/10	0	0.00	17	32.38	32.70	-17	17,224	-0.10%
2022/03/09	4	31.35	102	31.44	31.55	-98	17,392	-0.56%	大賣/
2022/03/08	2	31.35	2	31.70	30.20	0	17,524	0.00%
2022/03/07	31	30.93	0	0.00	31.00	31	17,583	0.18%
2022/03/04	0	0.00	6	33.10	32.55	-6	17,651	-0.03%
2022/03/03	53	33.23	53	32.97	32.95	0	17,787	0.00%
2022/03/01	3	32.20	3	32.87	33.20	0	18,097	0.00%
2022/02/25	0	0.00	20	31.37	31.60	-20	18,323	-0.11%
2022/02/24	10	31.72	5	31.30	30.75	5	18,735	0.03%
2022/02/22	33	33.51	31	32.24	32.30	2	19,718	0.01%
2022/02/21	1	33.80	0	0.00	33.55	1	21,091	0.00%
2022/02/18	4	34.14	7	34.11	34.05	-3	22,449	-0.01%
2022/02/17	9	33.91	2	34.23	33.75	7	23,092	0.03%
2022/02/16	144	35.03	133	34.99	35.00	11	23,287	0.05%	大買/大賣/
2022/02/15	130	35.30	13	35.08	34.90	117	23,019	0.51%	大買/鉅額交易
2022/02/14	9	38.91	7	38.66	38.75	2	22,629	0.01%
2022/02/11	16	39.44	20	39.22	39.80	-4	22,499	-0.02%
2022/02/10	17	38.21	12	38.63	38.40	5	22,273	0.02%
2022/02/09	9	38.37	60	38.71	38.80	-51	22,115	-0.23%
2022/02/08	12	36.58	32	36.91	37.30	-20	21,923	-0.09%
2022/02/07	4	35.70	23	35.72	36.05	-19	21,854	-0.09%
2022/01/26	15	34.85	5	34.81	34.70	10	21,781	0.05%
2022/01/25	15	35.69	11	36.31	35.50	4	21,700	0.02%
2022/01/24	37	36.34	20	36.34	36.30	17	21,606	0.08%
2022/01/21	19	39.26	1	38.05	37.80	18	21,502	0.08%
2022/01/20	11.1	39.77	13	39.41	40.35	-1.9	21,161	-0.01%
2022/01/19	4	37.54	6	37.59	37.85	-2	20,752	-0.01%
2022/01/18	0	0.00	1	37.25	37.20	-1	20,681	0.00%
2022/01/17	6	37.36	9	36.90	37.30	-3	20,552	-0.01%
2022/01/14	1	35.80	1	36.50	35.95	0	20,443	0.00%
2022/01/13	22	36.61	4	37.09	37.10	18	20,335	0.09%
2022/01/12	44	37.59	49	37.73	37.45	-5	20,214	-0.02%
2022/01/11	141	38.21	87	38.71	37.55	54	20,073	0.27%	大買/
2022/01/10	26	38.44	119	38.35	38.45	-93	19,660	-0.47%	大賣/
2022/01/07	159	39.09	124	37.38	37.35	35	19,465	0.18%	大買/大賣/
2022/01/06	122	39.34	127	39.81	39.50	-5	19,166	-0.03%	大買/大賣/
2022/01/05	212	41.02	204	39.52	39.50	8	18,951	0.04%	大買/大賣/
2022/01/04	192	41.21	178	40.38	40.25	14	18,610	0.08%	大買/大賣/
2022/01/03	349	41.85	335	41.23	41.15	14	18,251	0.08%	大買/大賣/
2021/12/30	139	41.97	34	41.78	41.95	105	17,911	0.59%	大買/鉅額交易
2021/12/29	82	42.87	175	43.43	42.10	-93	17,373	-0.54%	大賣/
2021/12/28	363	42.34	227.3	40.79	40.50	135.7	15,699	0.86%	大買/大賣/鉅額交易
2021/12/27	43	40.19	81	41.68	42.70	-38	14,005	-0.27%
2021/12/24	116	39.45	143	39.41	38.85	-27	13,294	-0.20%	大買/大賣/
2021/12/23	19	38.28	19	38.47	37.80	0	12,482	0.00%
2021/12/22	301	38.89	307.9	38.56	38.50	-6.9	12,182	-0.06%	大買/大賣/
2021/12/21	254	37.94	379	37.78	38.45	-125	11,477	-1.09%	大買/大賣/鉅額交易
2021/12/20	131	34.72	128	36.36	36.05	3	10,414	0.03%	大買/大賣/
2021/12/17	13	34.87	8	34.28	33.65	5	9,733	0.05%
2021/12/16	14	35.40	165	35.13	36.05	-151	9,412	-1.60%	大賣/鉅額交易
2021/12/15	20	32.80	0	0.00	32.80	20	9,053	0.22%
2021/12/14	3	32.45	4	33.25	32.30	-1	9,050	-0.01%
2021/12/13	2	33.90	39	33.87	34.20	-37	8,968	-0.41%
2021/12/10	6	33.31	0	0.00	33.30	6	8,917	0.07%
2021/12/09	15	34.43	1	34.20	34.50	14	8,842	0.16%
2021/12/08	0	0.00	18	34.03	33.95	-18	8,733	-0.21%
2021/12/07	8	32.79	37	32.92	32.60	-29	8,647	-0.34%
2021/12/06	7	33.53	2	34.10	33.40	5	8,549	0.06%
2021/12/03	17	34.76	18	34.34	34.55	-1	8,465	-0.01%
2021/12/02	9	33.98	6	33.59	33.55	3	8,302	0.04%
2021/12/01	4	34.15	6	34.18	34.80	-2	8,172	-0.02%
2021/11/30	28	34.25	31	33.42	33.90	-3	8,102	-0.04%
2021/11/29	4	33.66	4	33.13	33.10	0	8,091	0.00%
2021/11/26	34	33.30	68	33.51	32.85	-34	7,950	-0.43%
2021/11/25	9.4	35.27	2	35.75	34.80	7.4	7,753	0.09%
2021/11/24	8	35.94	31	35.24	35.90	-23	7,591	-0.30%
2021/11/23	48	36.92	43	36.86	34.95	5	7,330	0.07%
2021/11/22	174	38.99	175	38.80	38.80	-1	6,895	-0.01%	大買/大賣/
2021/11/19	102	38.12	138	38.41	39.20	-36	6,507	-0.55%	大買/大賣/
2021/11/18	346	39.70	189	39.68	38.50	157	5,837	2.69%	大買/大賣/鉅額交易
2021/11/17	36	36.13	91.7	36.64	37.60	-55.7	4,400	-1.27%
2021/11/16	14	34.19	42	34.20	34.20	-28	3,005	-0.93%
2021/11/15	3	31.60	31	31.01	31.10	-28	2,274	-1.23%
2021/11/12	30	29.03	1	28.90	28.75	29	1,980	1.46%
2021/11/11	3	28.60	1	29.20	28.60	2	2,165	0.09%
2021/11/10	0	0.00	11	29.07	29.45	-11	2,166	-0.51%
2021/11/09	22	28.23	1	28.40	28.00	21	2,124	0.99%
2021/11/08	0	0.00	4	27.74	27.75	-4	2,136	-0.19%
2021/11/05	6	27.61	0	0.00	27.50	6	2,181	0.27%
2021/11/04	3	27.95	2	27.93	27.85	1	2,219	0.05%
2021/11/03	2	27.68	0	0.00	27.50	2	2,245	0.09%
2021/11/02	0	0.00	1	28.40	27.25	-1	2,299	-0.04%
2021/11/01	1	28.00	0	0.00	28.00	1	2,317	0.04%
2021/10/29	0	0.00	5	28.31	28.45	-5	2,317	-0.22%
2021/10/28	1	27.40	0	0.00	27.40	1	2,345	0.04%
2021/10/27	1	26.60	1	26.95	27.15	0	2,349	0.00%
2021/10/26	0	0.00	1	26.90	26.45	-1	2,400	-0.04%
2021/10/25	1	26.50	3	26.45	26.50	-2	2,419	-0.08%
2021/10/22	3	26.38	1	26.35	26.40	2	2,489	0.08%
2021/10/21	1	26.00	0	0.00	25.95	1	2,603	0.04%
2021/10/06	0	0.00	1	23.80	23.70	-1	5,063	-0.02%
2021/10/04	20	24.00	0	0.00	23.50	20	5,255	0.38%
2021/09/30	0	0.00	1	25.85	25.95	-1	5,252	-0.02%
2021/09/29	0	0.00	1	25.35	25.50	-1	5,263	-0.02%
2021/09/27	1	27.70	0	0.00	27.10	1	5,290	0.02%
2021/09/22	7	26.70	0	0.00	26.80	7	5,317	0.13%
2021/09/17	4	26.93	8	26.85	27.35	-4	5,323	-0.08%
2021/09/16	6	27.50	40	27.13	27.05	-34	5,331	-0.64%
2021/09/15	2	28.45	0	0.00	28.15	2	5,410	0.04%
2021/09/14	1	29.00	0	0.00	28.95	1	5,463	0.02%
2021/09/10	0	0.00	5	30.00	30.25	-5	5,451	-0.09%
2021/09/09	0	0.00	1	29.05	29.20	-1	5,430	-0.02%
2021/09/08	1	28.80	0	0.00	28.35	1	5,440	0.02%
2021/09/03	0	0.00	2	30.20	30.25	-2	5,398	-0.04%
2021/09/02	2	30.60	4	30.99	30.15	-2	5,393	-0.04%
2021/09/01	20	30.15	2	30.15	30.15	18	5,312	0.34%
2021/08/31	0	0.00	2	29.40	29.55	-2	5,288	-0.04%
2021/08/30	0	0.00	3	29.20	29.10	-3	5,285	-0.06%
2021/08/26	20	29.01	10	28.70	29.00	10	5,391	0.19%
2021/08/23	0	0.00	2	27.15	27.05	-2	5,400	-0.04%
2021/08/20	2	26.20	0	0.00	25.75	2	5,402	0.04%
2021/08/19	1	26.95	0	0.00	26.00	1	5,399	0.02%
2021/08/18	6	27.28	27	25.97	27.40	-21	5,390	-0.39%
2021/08/17	1	27.70	0	0.00	26.55	1	5,404	0.02%
2021/08/16	0	0.00	1	26.90	26.90	-1	5,210	-0.02%
2021/08/13	8	28.71	0	0.00	28.00	8	5,211	0.15%
2021/08/12	1	28.75	2	29.08	29.35	-1	5,205	-0.02%
2021/08/11	28	28.37	1	29.61	28.30	27	5,234	0.52%
2021/08/10	3	29.60	1	29.70	29.55	2	5,218	0.04%
2021/08/09	1	30.45	0	0.00	29.60	1	5,237	0.02%
2021/08/06	0	0.00	1	31.20	30.65	-1	5,251	-0.02%
2021/08/05	6	30.88	8	30.91	30.50	-2	5,237	-0.04%
2021/08/04	0	0.00	1	30.50	30.40	-1	5,317	-0.02%
2021/08/03	3	30.82	7.5	30.69	30.70	-4.5	5,392	-0.08%
2021/08/02	0	0.00	1.6	29.76	29.70	-1.6	5,327	-0.03%
2021/07/30	0	0.00	3	29.97	29.65	-3	5,358	-0.06%
2021/07/29	9	29.43	0	0.00	29.45	9	5,364	0.17%
2021/07/28	11	29.76	9	29.23	29.05	2	5,426	0.04%
2021/07/27	28	31.10	16	31.75	30.40	12	5,510	0.22%
2021/07/26	20	32.38	6	32.68	31.95	14	5,751	0.24%
2021/07/23	22	31.65	11	32.24	32.75	11	5,687	0.19%
2021/07/22	30	31.34	33	31.38	32.15	-3	5,445	-0.06%
2021/07/21	9	30.03	18	30.11	29.85	-9	5,087	-0.18%
2021/07/20	18	28.67	2	29.13	28.60	16	4,914	0.33%
2021/07/19	9	29.09	2	29.13	29.00	7	4,937	0.14%
2021/07/16	7	29.38	3	29.43	29.55	4	4,978	0.08%
2021/07/15	69	31.62	54	32.02	29.75	15	5,020	0.30%
2021/07/14	1	28.50	9	29.56	31.00	-8	4,303	-0.19%
2021/07/13	15	29.69	1	29.50	29.20	14	4,212	0.33%
2021/07/12	1	30.40	1	30.00	30.00	0	4,084	0.00%
2021/07/09	10	27.90	1	28.25	28.40	9	3,924	0.23%
2021/07/08	81	28.15	1	28.80	28.15	80	3,980	2.01%
2021/07/07	0	0.00	17.5	27.90	27.90	-17.5	4,011	-0.44%
2021/07/06	1	28.30	2	28.33	27.95	-1	4,063	-0.02%
2021/07/05	1	28.30	1	28.60	28.30	0	4,169	0.00%
2021/07/02	0	0.00	2	27.80	27.65	-2	4,392	-0.05%
2021/06/29	2	27.83	1	27.50	27.40	1	4,592	0.02%
2021/06/28	0	0.00	2	27.90	28.00	-2	4,656	-0.04%
2021/06/25	0	0.00	0.6	28.10	28.00	-0.6	4,653	-0.01%
2021/06/24	9	28.32	5	28.41	28.50	4	4,636	0.09%
2021/06/23	0	0.00	1	28.20	27.70	-1	4,510	-0.02%
2021/06/21	1	26.85	1	26.80	26.20	0	4,503	0.00%
2021/06/18	1	27.45	0	0.00	27.10	1	4,538	0.02%
2021/06/16	0	0.00	1	26.75	26.75	-1	4,700	-0.02%
2021/06/11	1	27.70	0	0.00	27.30	1	4,847	0.02%
2021/06/10	1	27.70	1	27.55	27.55	0	5,292	0.00%
2021/06/09	1	27.20	3	26.95	27.00	-2	5,406	-0.04%
2021/06/04	2	27.45	2	26.30	26.30	0	5,450	0.00%
2021/06/03	0	0.00	1	27.30	27.20	-1	5,382	-0.02%
2021/06/01	2	27.28	5	27.30	27.30	-3	5,540	-0.05%
2021/05/28	0	0.00	1	26.05	26.05	-1	5,667	-0.02%
2021/05/27	1	26.30	1	25.75	25.65	0	5,669	0.00%
2021/05/25	3	25.75	1	25.65	25.40	2	5,697	0.04%
2021/05/20	0	0.00	40	23.50	23.30	-40	5,729	-0.70%
2021/05/19	3	23.72	2	23.60	23.95	1	5,765	0.02%
2021/05/18	1	22.00	3	22.40	22.65	-2	5,860	-0.03%
2021/05/17	3	21.00	7	21.25	20.60	-4	5,872	-0.07%
2021/05/14	1	23.00	0	0.00	22.85	1	5,832	0.02%
2021/05/13	43	23.78	0	0.00	22.95	43	5,788	0.74%
2021/05/12	8	23.59	16.4	24.32	22.95	-8.4	5,759	-0.15%
2021/05/11	5	26.05	5	25.47	25.50	0	5,694	0.00%
2021/05/07	0	0.00	7	28.49	28.70	-7	5,622	-0.12%
2021/05/06	4	27.75	0	0.00	27.60	4	5,592	0.07%
2021/05/05	9	28.72	43	27.72	28.00	-34	5,559	-0.61%
2021/05/04	20	29.34	4	29.95	28.95	16	5,481	0.29%
2021/05/03	49	32.21	1	32.00	31.50	48	5,347	0.90%
2021/04/29	0	0.00	6	35.00	35.00	-6	5,012	-0.12%
2021/04/28	1	31.90	3	32.57	31.85	-2	4,911	-0.04%
2021/04/27	26	31.83	24	31.95	31.35	2	4,868	0.04%
2021/04/26	8	31.50	0	0.00	31.50	8	4,819	0.17%
2021/04/23	21	32.00	6	31.98	31.45	15	4,781	0.31%
2021/04/22	0	0.00	28.6	30.03	30.20	-28.6	4,736	-0.60%
2021/04/21	3	31.75	6	31.83	31.75	-3	4,716	-0.06%
2021/04/20	20	30.75	23.5	30.72	30.85	-3.5	4,625	-0.08%
2021/04/15	8	30.08	0	0.00	30.45	8	4,835	0.17%
2021/04/14	7	29.38	0	0.00	29.75	7	4,875	0.14%
2021/04/13	0	0.00	1	31.30	30.65	-1	4,971	-0.02%
2021/04/12	5	31.72	0	0.00	31.40	5	5,074	0.10%
2021/04/09	28	31.95	15	32.35	31.45	13	5,308	0.24%
2021/04/08	13	32.41	8	32.16	32.50	5	5,258	0.10%
2021/04/07	0	0.00	12	31.47	31.55	-12	5,053	-0.24%
2021/04/06	3	30.97	0	0.00	30.80	3	4,980	0.06%
2021/04/01	0	0.00	8.2	30.38	30.55	-8.2	5,039	-0.16%
2021/03/31	11	30.41	16	30.51	30.25	-5	5,029	-0.10%
2021/03/30	2	29.55	5.4	29.59	29.60	-3.4	5,009	-0.07%
2021/03/29	0	0.00	3	29.75	29.50	-3	5,081	-0.06%
2021/03/26	10	29.54	1	29.50	29.45	9	5,136	0.18%
2021/03/25	3	30.08	5.6	30.10	29.40	-2.6	5,195	-0.05%
2021/03/24	5	29.65	5	30.00	29.55	0	5,198	0.00%
2021/03/23	3	30.13	6	30.28	29.80	-3	5,216	-0.06%
2021/03/22	18	31.01	2	30.55	30.75	16	5,186	0.31%
2021/03/19	26.2	30.01	2	30.18	30.15	24.2	5,115	0.47%
2021/03/18	2	29.95	1	30.00	29.95	1	5,102	0.02%
2021/03/17	18	29.91	11	30.70	29.85	7	5,176	0.14%
2021/03/16	31	32.51	24.2	31.19	31.05	6.8	5,162	0.13%
2021/03/15	0	0.00	10	30.20	30.65	-10	4,861	-0.21%
2021/03/12	0	0.00	1	27.70	27.90	-1	5,045	-0.02%
2021/03/11	0	0.00	15	27.29	27.70	-15	5,136	-0.29%
2021/03/10	3	27.15	0	0.00	27.25	3	5,216	0.06%
2021/03/09	4	26.85	2	26.78	26.75	2	5,271	0.04%
2021/03/08	16.2	27.95	11	28.28	27.60	5.2	5,408	0.10%
2021/03/05	16	29.04	8	28.87	28.50	8	5,581	0.14%
2021/03/04	5	28.70	2	28.85	28.60	3	5,586	0.05%
2021/03/03	2	27.40	0	0.00	27.85	2	5,597	0.04%
2021/03/02	3	28.20	0	0.00	28.35	3	5,806	0.05%
2021/02/26	2	28.20	2	28.58	28.45	0	6,243	0.00%
2021/02/25	8	28.62	1	28.35	28.40	7	6,738	0.10%
2021/02/24	1	28.65	4.2	29.26	28.65	-3.2	7,997	-0.04%
2021/02/23	2	28.90	2	29.08	29.00	0	9,073	0.00%
2021/02/22	14	28.91	2	29.25	28.90	12	9,334	0.13%
2021/02/19	9	29.02	1	28.70	29.15	8	9,409	0.09%
2021/02/18	4	29.04	1	28.95	29.95	3	9,480	0.03%
2021/02/17	0	0.00	1	27.65	28.20	-1	9,364	-0.01%
2021/02/05	1	26.90	0	0.00	26.90	1	9,352	0.01%
2021/02/03	0	0.00	1	26.80	26.90	-1	9,490	-0.01%
2021/02/02	1	27.05	0	0.00	26.70	1	9,535	0.01%
2021/01/29	0	0.00	5	25.86	25.65	-5	9,685	-0.05%
2021/01/27	2	27.40	0	0.00	27.40	2	9,929	0.02%
2021/01/25	11	27.45	0	0.00	27.45	11	10,091	0.11%
2021/01/22	3	27.22	0	0.00	27.40	3	10,238	0.03%
2021/01/21	13	27.11	8	27.02	26.90	5	10,427	0.05%
2021/01/20	5	27.25	0	0.00	26.80	5	10,967	0.05%
2021/01/19	1	28.85	1	28.95	28.30	0	11,098	0.00%
2021/01/18	7	27.64	7	28.13	28.20	0	11,831	0.00%
2021/01/15	4	28.95	0	0.00	28.60	4	12,225	0.03%
2021/01/14	2	29.55	2	29.55	29.65	0	12,507	0.00%
2021/01/13	1	28.80	0	0.00	28.80	1	12,598	0.01%
2021/01/12	12	28.40	3	28.48	28.35	9	12,580	0.07%
2021/01/11	21	29.19	19	29.33	29.10	2	12,496	0.02%
2021/01/08	22	30.44	18	30.77	30.45	4	12,341	0.03%
2021/01/07	5	30.79	5	30.70	30.60	0	12,288	0.00%
2021/01/06	3	31.02	2	30.65	30.40	1	12,229	0.01%
2021/01/05	2	32.58	14	32.53	32.35	-12	12,069	-0.10%
2021/01/04	14	33.10	17	32.35	33.50	-3	12,059	-0.02%
2020/12/31	3	31.45	0	0.00	31.30	3	11,798	0.03%
2020/12/30	0	0.00	23	31.94	31.55	-23	11,785	-0.20%
2020/12/29	27	30.73	33	31.02	30.60	-6	11,705	-0.05%
2020/12/28	39	31.71	13	31.61	31.45	26	11,649	0.22%
2020/12/25	3	31.57	25	31.68	31.60	-22	11,527	-0.19%
2020/12/24	19	31.23	5	31.74	31.30	14	11,481	0.12%
2020/12/23	6	30.63	20	31.22	31.10	-14	11,414	-0.12%
2020/12/22	8	30.30	0	0.00	30.00	8	11,371	0.07%
2020/12/21	2	29.50	1	30.45	30.50	1	11,318	0.01%
2020/12/18	1	30.50	0	0.00	30.30	1	11,252	0.01%
2020/12/16	5	30.57	4	30.55	30.50	1	11,203	0.01%
2020/12/15	2	30.35	0	0.00	30.10	2	11,195	0.02%
2020/12/14	0	0.00	2	31.00	31.10	-2	11,158	-0.02%
2020/12/11	14	30.66	16	31.58	30.75	-2	11,187	-0.02%
2020/12/10	8	31.64	4	31.85	31.80	4	11,294	0.04%
2020/12/09	9	32.24	16	32.38	32.25	-7	11,269	-0.06%
2020/12/08	76	32.30	90.6	32.24	32.35	-14.6	11,115	-0.13%
2020/12/07	22	30.38	11	30.80	30.35	11	10,796	0.10%
2020/12/04	11	30.97	9	30.94	30.90	2	10,693	0.02%
2020/12/03	1.1	30.67	0	0.00	30.70	1.1	10,603	0.01%
2020/12/02	7	31.07	6	31.15	31.00	1	10,529	0.01%
2020/12/01	4.5	31.95	5	31.80	32.30	-0.5	10,377	-0.01%
2020/11/30	12	30.76	4	31.04	30.80	8	10,174	0.08%
2020/11/27	7	31.59	0	0.00	31.60	7	10,085	0.07%
2020/11/26	32	31.71	29.3	32.52	31.60	2.7	9,960	0.03%
2020/11/25	43	32.84	42	32.34	32.90	1	9,749	0.01%
2020/11/24	37	33.67	43	33.19	32.35	-6	9,307	-0.06%
2020/11/23	39	35.41	14.1	35.56	34.45	24.9	8,807	0.28%
2020/11/20	23	34.00	147	34.31	34.25	-124	7,540	-1.64%	大賣/鉅額交易
2020/11/19	11	29.53	12	31.00	32.05	-1	6,443	-0.02%
2020/11/18	0	0.00	2	29.20	29.15	-2	6,167	-0.03%
2020/11/17	2	29.10	8	28.84	28.85	-6	6,083	-0.10%
2020/11/16	1	28.25	2	28.20	28.10	-1	6,065	-0.02%
2020/11/13	20	27.72	20	27.56	27.75	0	6,086	0.00%
2020/11/12	6	28.31	5	28.53	27.65	1	6,186	0.02%
2020/11/11	5	27.43	2	27.20	27.25	3	6,147	0.05%
2020/11/09	17	28.37	13	28.01	28.30	4	6,107	0.07%
2020/11/06	5	29.22	4	29.10	28.75	1	6,048	0.02%
2020/11/05	1	28.90	6	28.54	28.75	-5	6,016	-0.08%
2020/11/04	21	29.23	6	28.81	28.55	15	5,975	0.25%
2020/11/03	55	29.09	67	28.76	28.90	-12	5,809	-0.21%
2020/11/02	66	28.20	65	28.64	28.15	1	5,899	0.02%
2020/10/30	15	29.54	9	29.12	28.85	6	5,835	0.10%
2020/10/29	10	29.49	3	29.47	30.25	7	5,724	0.12%
2020/10/28	30	30.62	33	30.43	29.60	-3	5,549	-0.05%
2020/10/27	4	28.95	4.5	29.15	29.00	-0.5	4,977	-0.01%
2020/10/26	15	28.72	13	29.07	29.60	2	4,874	0.04%
2020/10/23	2	27.80	17	27.74	28.15	-15	4,240	-0.35%
2020/10/22	5	26.11	9	26.19	25.60	-4	4,063	-0.10%
2020/10/21	3	26.23	4	26.95	27.20	-1	4,189	-0.02%
2020/10/16	1	24.60	0	0.00	24.15	1	4,769	0.02%
2020/10/15	1	25.00	0	0.00	24.50	1	4,873	0.02%
2020/10/14	0	0.00	2	24.55	24.60	-2	4,898	-0.04%
2020/10/13	1	24.30	3	24.32	24.50	-2	4,986	-0.04%
2020/10/12	14	25.28	5	24.59	24.80	9	5,011	0.18%
2020/10/08	2	24.35	0	0.00	24.60	2	4,909	0.04%
2020/10/07	4	24.45	0	0.00	24.30	4	4,939	0.08%
2020/09/30	0	0.00	1	23.10	23.15	-1	5,320	-0.02%
2020/09/25	1	22.00	2	23.00	22.30	-1	6,705	-0.01%
2020/09/24	2	23.60	0	0.00	23.50	2	7,220	0.03%
2020/09/22	2	24.08	0	0.00	24.10	2	7,451	0.03%
2020/09/18	0	0.00	1	25.30	25.45	-1	7,721	-0.01%
2020/09/17	0	0.00	1	25.10	25.15	-1	7,869	-0.01%
2020/09/16	14	25.56	13	26.00	25.10	1	8,419	0.01%
2020/09/15	5	26.71	2	26.80	26.25	3	8,361	0.04%
2020/09/14	2	25.33	4	25.38	26.60	-2	8,192	-0.02%
2020/09/11	8	24.20	0	0.00	24.20	8	8,199	0.10%
2020/09/09	0	0.00	3	24.75	24.70	-3	8,221	-0.04%
2020/09/08	1	24.25	0	0.00	24.20	1	8,219	0.01%
2020/09/07	0	0.00	3	24.95	24.20	-3	8,243	-0.04%
2020/09/04	1	24.40	0	0.00	24.65	1	8,351	0.01%
2020/09/03	0	0.00	1	25.00	24.70	-1	8,335	-0.01%
2020/09/02	2	25.15	1	25.40	25.25	1	8,359	0.01%
2020/09/01	0	0.00	0.6	24.30	24.35	-0.6	8,310	-0.01%
2020/08/31	3	23.75	0	0.00	23.75	3	8,304	0.04%
2020/08/27	1	24.30	1	24.30	24.45	0	8,356	0.00%
2020/08/26	1	25.20	4	24.95	24.85	-3	8,479	-0.04%
2020/08/25	2	24.70	0	0.00	24.75	2	8,569	0.02%
2020/08/24	1	24.50	0	0.00	24.45	1	8,550	0.01%
2020/08/20	4	24.94	0	0.00	23.85	4	8,522	0.05%
2020/08/19	6	25.95	6	26.03	26.00	0	8,427	0.00%
2020/08/18	48	26.53	2	27.00	26.20	46	8,396	0.55%
2020/08/17	10	27.89	2	28.35	28.40	8	8,285	0.10%
2020/08/14	0	0.00	1	27.75	27.80	-1	8,243	-0.01%
2020/08/13	0	0.00	1	27.15	26.85	-1	8,268	-0.01%
2020/08/12	20	26.00	7	26.45	26.90	13	8,265	0.16%
2020/08/11	4	26.70	0	0.00	26.80	4	8,280	0.05%
2020/08/10	8	27.89	0	0.00	27.90	8	8,278	0.10%
2020/08/07	8	28.11	12	28.30	28.10	-4	8,298	-0.05%
2020/08/06	6	29.17	3	30.02	28.65	3	8,263	0.04%
2020/08/05	2	27.95	2	28.00	28.50	0	8,069	0.00%
2020/08/04	4	28.05	3	28.55	27.90	1	8,049	0.01%
2020/08/03	3	27.98	0	0.00	28.00	3	8,009	0.04%
2020/07/31	10	27.79	3	27.70	27.80	7	8,004	0.09%
2020/07/30	53	28.16	52	27.81	28.30	1	8,029	0.01%
2020/07/29	22	27.08	21	27.09	27.25	1	7,957	0.01%
2020/07/28	14	27.75	34	29.65	27.40	-20	7,841	-0.26%
2020/07/27	45	31.82	28.8	31.63	30.40	16.2	7,617	0.21%
2020/07/24	24	31.54	19	31.51	32.10	5	7,181	0.07%
2020/07/23	10	29.22	6	28.98	29.20	4	6,628	0.06%
2020/07/22	0	0.00	55	29.99	29.60	-55	6,567	-0.84%
2020/07/21	5	29.04	45	29.40	29.40	-40	6,486	-0.62%
2020/07/20	1	26.00	5	26.21	27.45	-4	6,394	-0.06%
2020/07/17	9	29.49	6	28.90	27.40	3	6,359	0.05%
2020/07/16	4	28.19	6	28.00	28.15	-2	6,363	-0.03%
2020/07/14	14	27.92	6	28.52	27.90	8	6,334	0.13%
2020/07/13	10	29.05	9	27.90	29.60	1	6,287	0.02%
2020/07/10	13	29.33	5	29.05	28.95	8	6,155	0.13%
2020/07/09	4	32.14	80	31.69	31.40	-76	6,083	-1.25%
2020/07/08	9	33.39	10.5	33.51	33.00	-1.5	5,942	-0.02%
2020/07/07	38	33.76	30.5	34.33	34.20	7.5	5,589	0.13%
2020/07/06	6	31.58	3	31.93	32.15	3	4,892	0.06%
2020/07/03	14	28.69	54.6	29.09	29.25	-40.6	4,582	-0.89%
2020/07/02	0	0.00	6.3	26.60	26.60	-6.3	4,051	-0.15%
2020/07/01	4	22.90	11	23.65	24.20	-7	3,952	-0.18%
2020/06/30	50	22.11	32	23.43	22.00	18	3,806	0.47%
2020/06/29	6	23.89	8	24.20	23.60	-2	3,652	-0.05%
2020/06/24	3	24.07	7	23.94	23.80	-4	3,517	-0.11%
2020/06/23	12	24.12	46	24.96	23.65	-34	3,383	-1.00%
2020/06/19	0	0.00	16	20.90	20.90	-16	2,835	-0.56%
2020/06/18	9	18.93	3	19.00	19.00	6	2,799	0.21%
2020/06/16	0	0.00	1	17.90	17.90	-1	2,761	-0.04%
2020/06/12	0	0.00	2	17.45	18.00	-2	2,825	-0.07%
2020/06/11	3	18.08	0	0.00	17.75	3	2,856	0.11%
2020/06/08	2	17.68	6	17.80	17.65	-4	3,239	-0.12%
2020/06/05	0	0.00	4	17.75	17.80	-4	3,493	-0.11%
2020/06/04	0	0.00	5	17.90	17.75	-5	3,498	-0.14%
2020/06/03	25	18.02	28	17.90	17.95	-3	3,504	-0.09%
2020/06/02	4	17.95	5	18.22	18.00	-1	3,450	-0.03%
2020/06/01	5	17.85	3	17.08	18.10	2	3,347	0.06%
2020/05/29	0	0.00	0.6	16.60	16.70	-0.6	3,290	-0.02%
2020/05/28	3	16.80	6	16.93	16.65	-3	3,311	-0.09%
2020/05/25	1	16.50	5	16.73	17.15	-4	3,435	-0.12%
2020/05/22	1	16.70	2	17.08	16.65	-1	3,428	-0.03%
2020/05/21	2	17.05	2	17.00	17.00	0	3,421	0.00%
2020/05/20	9	17.83	2	17.08	17.05	7	3,413	0.21%
2020/05/19	6	16.58	7	16.81	17.00	-1	3,382	-0.03%
2020/05/18	20	17.06	17	17.20	16.80	3	3,366	0.09%
2020/05/15	1	17.40	2	17.40	17.05	-1	3,320	-0.03%
2020/05/14	2	17.05	2	17.00	16.50	0	3,236	0.00%
2020/05/13	1	16.75	1	16.50	17.05	0	3,205	0.00%
2020/05/11	1	16.65	10	16.56	16.65	-9	3,177	-0.28%
2020/05/08	0	0.00	1	16.75	16.75	-1	3,171	-0.03%
2020/05/07	0	0.00	11	16.72	16.85	-11	3,161	-0.35%
2020/05/06	2	16.60	5	16.53	16.25	-3	3,159	-0.09%
2020/05/05	4	15.89	0	0.00	15.85	4	3,111	0.13%
2020/05/04	2	15.40	1.3	15.28	15.50	0.7	3,150	0.02%
2020/04/30	10	15.45	1	15.45	15.45	9	3,152	0.29%
2020/04/29	1	15.40	13	15.28	15.25	-12	3,165	-0.38%
2020/04/28	11	15.00	1	15.00	14.95	10	3,156	0.32%
2020/04/27	0	0.00	4	15.00	14.95	-4	3,192	-0.13%
2020/04/24	2	14.80	0	0.00	14.65	2	3,181	0.06%
2020/04/23	0	0.00	1	15.00	15.00	-1	3,162	-0.03%
2020/04/22	1	14.70	2	14.58	14.60	-1	3,193	-0.03%
2020/04/21	1	14.85	1	14.60	14.45	0	3,198	0.00%
2020/04/20	3	14.33	3	14.80	14.90	0	3,148	0.00%
2020/04/17	4	14.50	2	15.03	14.25	2	3,128	0.06%
2020/04/16	0	0.00	1	14.65	14.55	-1	3,171	-0.03%
2020/04/15	0	0.00	1	14.40	14.40	-1	3,262	-0.03%
2020/04/14	1	14.25	6	14.23	14.25	-5	3,270	-0.15%
2020/04/13	6	13.65	3	13.83	13.70	3	3,203	0.09%
2020/04/08	8	13.86	6	13.99	13.95	2	3,187	0.06%
2020/04/07	4	13.44	1	13.70	13.50	3	3,161	0.09%
2020/04/06	0	0.00	7	12.85	12.95	-7	3,132	-0.22%
2020/03/31	0	0.00	1	12.65	12.35	-1	3,164	-0.03%
2020/03/30	0	0.00	2	12.30	12.45	-2	3,156	-0.06%
2020/03/27	2	12.80	3	12.93	12.25	-1	3,176	-0.03%
2020/03/26	2	12.15	7	12.24	12.50	-5	3,171	-0.16%
2020/03/25	20	12.38	3.1	12.40	12.40	16.9	3,166	0.53%
2020/03/24	0	0.00	1	11.90	11.95	-1	3,159	-0.03%
2020/03/23	11	11.88	0	0.00	11.20	11	3,168	0.35%
2020/03/20	4	12.11	11.2	12.35	12.35	-7.2	3,270	-0.22%
2020/03/19	34	11.60	18	11.81	11.55	16	3,254	0.49%
2020/03/18	61	13.35	3.2	13.44	12.80	57.8	3,202	1.80%
2020/03/17	0	0.00	1.6	13.47	13.10	-1.6	3,214	-0.05%
2020/03/16	6	14.94	3	15.33	14.30	3	3,185	0.09%
2020/03/13	15	15.84	11	15.77	15.80	4	3,098	0.13%
2020/03/12	7	18.20	8	18.21	17.50	-1	2,996	-0.03%
2020/03/11	4	18.78	5	18.85	18.20	-1	2,638	-0.04%
2020/03/10	32	17.13	0	0.00	17.15	32	2,373	1.35%
2020/03/09	13	17.80	57	17.85	17.35	-44	2,341	-1.88%
2020/03/06	8	18.00	3	18.12	18.05	5	2,318	0.22%
2020/03/05	16	18.18	0	0.00	17.90	16	2,305	0.69%
2020/03/04	8	17.96	3	18.03	17.95	5	2,281	0.22%
2020/03/03	2	17.63	1	17.60	17.45	1	2,253	0.04%
2020/03/02	19	17.10	0	0.00	17.10	19	2,241	0.85%
2020/02/27	6	16.88	45	17.26	16.90	-39	2,256	-1.73%
2020/02/26	3	18.28	20	18.37	17.75	-17	2,319	-0.73%
2020/02/25	2	17.83	2	17.50	18.00	0	2,239	0.00%
2020/02/24	10	17.75	1	17.70	17.75	9	2,263	0.40%
2020/02/21	2	17.98	5	17.97	17.80	-3	2,299	-0.13%
2020/02/20	1	17.70	0	0.00	17.95	1	2,447	0.04%
2020/02/19	1	17.30	1	17.50	17.45	0	2,537	0.00%
2020/02/18	0	0.00	8	17.12	17.15	-8	2,530	-0.32%
2020/02/17	3	16.80	0	0.00	16.70	3	2,519	0.12%
2020/02/14	2	16.50	3	16.53	16.70	-1	2,539	-0.04%
2020/02/13	11	16.39	1	16.70	16.25	10	2,535	0.39%
2020/02/11	6	15.98	0	0.00	15.90	6	2,545	0.24%
2020/02/10	6	15.95	2	15.98	16.10	4	2,563	0.16%
2020/02/07	2	16.37	0	0.00	15.95	2	2,625	0.08%
2020/02/06	0	0.00	2	16.25	16.55	-2	2,710	-0.07%
2020/02/05	13	16.67	1	16.65	16.20	12	2,852	0.42%
2020/02/04	9	15.63	1	15.70	15.90	8	2,865	0.28%
2020/02/03	11.4	14.77	1	14.80	14.90	10.4	2,965	0.35%
2020/01/31	16	15.90	10	16.10	15.95	6	3,036	0.20%
2020/01/30	2	16.55	1	16.70	16.40	1	3,109	0.03%
2020/01/20	1	18.25	1	18.40	18.20	0	3,153	0.00%
2020/01/17	1	18.20	1	18.25	18.25	0	3,259	0.00%
2020/01/16	3	18.28	5	18.32	18.20	-2	3,353	-0.06%
2020/01/15	15	18.22	1	18.25	18.05	14	3,567	0.39%
2020/01/14	2	18.20	2	18.43	18.60	0	3,668	0.00%
2020/01/13	1	17.90	1	17.80	17.90	0	3,796	0.00%
2020/01/10	4	18.16	2	18.05	17.80	2	4,358	0.05%
2020/01/09	2	18.25	8	17.81	18.40	-6	4,449	-0.13%
2020/01/08	3	17.40	1	17.30	17.15	2	4,512	0.04%
2020/01/07	1	17.10	1	17.25	17.20	0	4,716	0.00%
2020/01/06	2	17.40	0	0.00	17.35	2	4,967	0.04%
2020/01/03	6	17.90	2	18.05	17.75	4	5,312	0.08%
2020/01/02	1	17.90	1	18.05	18.00	0	5,705	0.00%
2019/12/31	1	17.95	0	0.00	17.90	1	6,203	0.02%
2019/12/30	0	0.00	2	18.08	18.00	-2	7,333	-0.03%
2019/12/27	4.7	17.96	0	0.00	17.95	4.7	8,465	0.06%
2019/12/26	3	18.27	6	18.34	18.10	-3	9,213	-0.03%
2019/12/25	3	18.07	4	18.10	18.05	-1	9,302	-0.01%
2019/12/24	5	17.94	0	0.00	17.95	5	9,311	0.05%
2019/12/23	3	18.45	37.6	18.34	18.20	-34.6	9,327	-0.37%
2019/12/20	2	18.65	2	18.65	18.70	0	9,328	0.00%
2019/12/18	0	0.00	3	18.80	18.85	-3	9,385	-0.03%
2019/12/17	0	0.00	7	18.82	19.20	-7	9,449	-0.07%
2019/12/16	4	18.25	2	18.25	18.20	2	9,362	0.02%
2019/12/13	1	17.80	5.5	17.90	18.05	-4.5	9,373	-0.05%
2019/12/12	4	18.21	1	18.70	17.90	3	9,555	0.03%
2019/12/11	1	18.10	5	18.23	18.40	-4	9,579	-0.04%
2019/12/10	1	17.85	0	0.00	17.90	1	9,626	0.01%
2019/12/09	0	0.00	1	18.05	18.05	-1	9,659	-0.01%
2019/12/06	4	18.10	4	18.23	18.10	0	9,741	0.00%
2019/12/05	1	17.80	1	18.20	17.90	0	10,042	0.00%
2019/12/04	1	17.95	0	0.00	17.95	1	10,172	0.01%
2019/12/03	0	0.00	2	18.10	18.20	-2	10,271	-0.02%
2019/12/02	6	18.03	0	0.00	17.90	6	10,317	0.06%
2019/11/29	3	18.38	2	18.35	18.40	1	10,380	0.01%
2019/11/28	6	18.53	2	18.60	18.45	4	10,491	0.04%
2019/11/27	3	19.00	1	19.10	19.00	2	10,725	0.02%
2019/11/26	3	19.25	1	19.35	19.10	2	10,760	0.02%
2019/11/25	3.3	19.32	7	19.60	19.50	-3.7	10,826	-0.03%
2019/11/22	4	18.85	0	0.00	18.75	4	10,773	0.04%
2019/11/21	3	19.13	2	19.35	19.10	1	10,801	0.01%
2019/11/20	45	19.18	43	19.31	19.10	2	10,899	0.02%
2019/11/19	3	19.13	8	19.29	19.35	-5	10,952	-0.05%
2019/11/18	3	18.58	8	19.15	19.40	-5	11,015	-0.05%
2019/11/15	1.4	17.64	30	17.60	17.65	-28.6	10,976	-0.26%
2019/11/14	1	17.80	3	18.02	17.80	-2	11,032	-0.02%
2019/11/13	5	17.86	4	17.96	17.75	1	11,060	0.01%
2019/11/12	0	0.00	55.6	17.40	17.35	-55.6	11,057	-0.50%
2019/11/11	2	17.55	0	0.00	17.10	2	11,095	0.02%
2019/11/08	1.4	18.06	2	18.15	18.15	-0.6	11,152	-0.01%
2019/11/07	2	17.80	1	17.95	17.85	1	11,173	0.01%
2019/11/06	5.5	18.22	3	18.20	18.30	2.5	11,229	0.02%
2019/11/05	47.1	19.54	54	20.38	18.90	-6.9	11,211	-0.06%
2019/11/04	17.8	20.97	14.5	20.87	20.75	3.4	11,288	0.03%
2019/10/23	3	12.85	82	12.73	12.75	-79	11,215	-0.70%
2019/10/22	10.1	12.77	50	12.90	12.60	-39.9	11,234	-0.36%
2019/10/21	10.2	12.81	57.1	12.92	12.85	-46.9	11,267	-0.42%
2019/10/18	0	0.00	15	13.50	13.40	-15	11,359	-0.13%
2019/10/17	18	13.50	2	13.60	13.55	16	11,532	0.14%
2019/10/16	2	13.75	32	13.62	13.60	-30	11,948	-0.25%
2019/10/15	2	13.65	0	0.00	13.55	2	11,954	0.02%
2019/10/14	11	13.70	775	13.99	13.60	-764	12,085	-6.32%	大賣/鉅額交易
2019/10/09	2	14.18	13	14.24	14.30	-11	12,259	-0.09%
2019/10/08	13	14.22	2	14.20	14.10	11	12,546	0.09%
2019/10/07	16	14.54	20	14.57	14.30	-4	12,384	-0.03%
2019/10/04	36	13.89	41	13.88	14.00	-5	11,820	-0.04%
2019/10/03	5	13.90	11	13.87	13.70	-6	11,663	-0.05%
2019/10/02	68	13.57	84	13.40	14.00	-16	11,503	-0.14%
2019/10/01	16	13.78	32	13.83	13.50	-16	11,294	-0.14%
2019/09/27	90	13.46	93	13.86	13.45	-3	11,058	-0.03%
2019/09/26	81	14.31	60	14.64	14.25	21	10,717	0.20%
2019/09/25	90	14.33	59	14.21	14.50	31	10,322	0.30%
2019/09/24	96	14.55	63	14.68	14.30	33	9,829	0.34%
2019/09/23	849	13.87	108	13.61	14.00	741	8,719	8.50%	大買/大賣/鉅額交易
2019/09/20	53	12.16	68	12.33	12.85	-15	7,590	-0.20%
2019/09/19	5	11.45	20	11.60	11.70	-15	6,828	-0.22%
2019/09/16	5	11.30	2	11.40	11.25	3	6,689	0.04%
2019/09/12	16	11.44	5	11.60	11.40	11	6,679	0.16%
2019/09/11	10	11.40	60	11.30	11.35	-50	6,622	-0.76%
2019/09/10	1	11.70	3	11.40	11.35	-2	6,614	-0.03%
2019/09/09	0	0.00	1	11.65	11.80	-1	6,543	-0.02%
2019/09/06	0	0.00	3	11.75	11.70	-3	6,571	-0.05%
2019/09/05	31	11.94	1	11.80	11.75	30	6,568	0.46%
2019/09/04	1	11.55	4	11.61	11.90	-3	6,586	-0.05%
2019/09/02	1	11.70	0	0.00	11.60	1	6,438	0.02%
2019/08/30	67	11.56	66	11.76	11.55	1	6,404	0.02%
2019/08/29	46	11.84	47	11.80	11.70	-1	6,326	-0.02%
2019/08/28	2	11.73	0	0.00	11.55	2	5,999	0.03%
2019/08/27	100	11.70	0	0.00	11.45	100	5,865	1.70%
2019/08/26	0	0.00	7	11.55	11.35	-7	5,777	-0.12%
2019/08/23	8	11.44	8	11.50	11.50	0	5,731	0.00%
2019/08/22	40	11.40	43	11.68	11.40	-3	5,660	-0.05%
2019/08/21	4	11.88	6	11.96	11.65	-2	5,538	-0.04%
2019/08/20	20	11.55	1	11.40	11.45	19	5,295	0.36%
2019/08/19	1	11.75	0	0.00	11.55	1	5,280	0.02%
2019/08/15	35	11.10	72	11.04	11.10	-37	5,133	-0.72%
2019/08/14	3	11.35	2	11.80	11.30	1	5,099	0.02%
2019/08/13	23	11.31	1	11.35	11.30	22	4,980	0.44%
2019/08/12	21	11.66	12	11.83	11.80	9	4,881	0.18%
2019/08/08	2	10.50	6	11.05	11.05	-4	4,652	-0.09%
2019/08/07	21	10.41	0	0.00	10.05	21	4,580	0.46%
2019/08/06	30	10.52	0	0.00	10.50	30	4,524	0.66%
2019/08/05	2	10.65	53	10.65	10.60	-51	4,498	-1.13%
2019/08/01	70	11.27	8	11.21	11.20	62	4,462	1.39%
2019/07/31	6	11.32	0	0.00	11.30	6	4,394	0.14%
2019/07/30	19	11.03	14	11.36	11.05	5	4,383	0.11%
2019/07/29	73	11.62	20	11.65	11.50	53	4,347	1.22%
2019/07/26	13	12.24	6	11.81	11.65	7	4,311	0.16%
2019/07/25	0	0.00	2	11.93	12.10	-2	4,237	-0.05%
2019/07/24	2	11.90	4	11.85	11.90	-2	4,191	-0.05%
2019/07/23	84	11.76	81	12.13	11.75	3	4,095	0.07%
2019/07/22	8	12.46	3	12.37	12.20	5	3,954	0.13%
2019/07/19	12	12.47	5	12.53	12.50	7	3,741	0.19%
2019/07/18	20	11.88	19	12.19	11.90	1	3,469	0.03%
2019/07/17	70	11.52	62	11.11	11.70	8	2,972	0.27%
2019/07/16	11	11.05	23	11.10	11.20	-12	2,851	-0.42%
2019/07/15	86	10.99	25	10.98	11.10	61	2,618	2.33%
2019/07/12	125	10.09	100	9.88	10.20	25	2,193	1.14%	大買/
2019/07/11	3	9.22	2	9.22	9.30	1	1,790	0.06%
2019/07/09	9	9.19	0	0.00	9.17	9	1,788	0.50%
2019/07/08	21	9.49	3	9.43	9.43	18	1,772	1.02%
2019/07/05	20	9.51	0	0.00	9.53	20	1,774	1.13%
2019/07/04	0	0.00	20	9.65	9.69	-20	1,754	-1.14%
2019/07/01	0	0.00	0.2	9.40	9.41	-0.2	1,744	-0.01%
2019/06/27	0	0.00	6	9.32	9.26	-6	1,747	-0.34%
2019/06/26	1	9.31	2	9.23	9.20	-1	1,778	-0.06%
2019/06/25	5	9.28	0	0.00	9.16	5	1,843	0.27%
2019/06/24	2	9.35	0	0.00	9.36	2	1,876	0.11%
2019/06/21	42	9.65	0	0.00	9.53	42	1,939	2.17%
2019/06/20	0	0.00	10	9.79	9.71	-10	2,043	-0.49%
2019/06/19	12	9.62	2	9.70	9.70	10	2,240	0.45%
2019/06/17	5	9.74	0	0.00	9.71	5	2,223	0.22%
2019/06/14	0	0.00	1	9.92	9.66	-1	2,225	-0.04%
2019/06/13	46	9.54	54	9.63	9.53	-8	2,158	-0.37%
2019/06/12	9	9.96	9	10.00	9.91	0	2,123	0.00%
2019/06/10	1	9.43	0	0.00	9.20	1	1,912	0.05%
2019/05/30	0	0.00	1	9.50	9.39	-1	1,910	-0.05%
2019/05/28	4	9.39	0	0.00	9.31	4	1,906	0.21%
2019/05/27	5	9.48	6	9.42	9.27	-1	1,905	-0.05%
2019/05/24	4	9.44	0	0.00	9.38	4	1,913	0.21%
2019/05/23	4	8.94	2	8.94	8.91	2	1,951	0.10%
2019/05/22	3	8.96	0	0.00	8.85	3	1,987	0.15%
2019/05/21	0	0.00	5	8.95	8.90	-5	2,011	-0.25%
2019/05/17	0	0.00	2	9.15	9.12	-2	2,087	-0.10%
2019/05/16	2	9.35	0	0.00	9.30	2	2,089	0.10%
2019/05/15	4	9.55	5	9.49	9.53	-1	2,091	-0.05%
2019/05/14	0	0.00	92	9.02	9.69	-92	2,084	-4.41%
2019/05/13	7	9.17	12	9.35	9.16	-5	2,069	-0.24%
2019/05/09	1	9.80	0	0.00	9.61	1	2,029	0.05%
2019/05/07	15	10.15	0	0.00	10.20	15	1,984	0.76%
2019/05/06	2	10.08	20	9.99	10.05	-18	1,955	-0.92%
2019/05/03	20	10.58	8	10.57	10.55	12	1,912	0.63%
2019/05/02	3	10.57	10	10.39	10.50	-7	1,889	-0.37%
2019/04/29	1	12.00	1	12.05	12.00	0	1,723	0.00%
2019/04/22	6	12.54	7	12.60	12.50	-1	1,691	-0.06%
2019/04/19	5	12.70	0	0.00	12.70	5	1,680	0.30%
2019/04/18	8	12.70	0	0.00	12.65	8	1,673	0.48%
2019/04/16	0	0.00	6	13.03	13.15	-6	1,651	-0.36%
2019/04/15	1	12.70	0	0.00	12.70	1	1,642	0.06%
2019/04/12	2	12.70	0	0.00	12.60	2	1,867	0.11%
2019/04/11	6	13.03	0	0.00	13.00	6	1,851	0.32%
2019/04/09	1	13.35	0	0.00	13.35	1	1,836	0.05%
2019/04/03	0	0.00	1	13.70	13.45	-1	1,809	-0.06%
2019/04/02	3	13.33	13	13.25	13.35	-10	1,783	-0.56%
2019/04/01	2	13.45	2	13.50	13.35	0	1,765	0.00%
2019/03/29	0	0.00	2	13.90	13.55	-2	1,741	-0.11%
2019/03/28	5	13.97	32	13.70	13.55	-27	1,703	-1.58%
2019/03/27	17	13.70	3	13.65	13.95	14	1,625	0.86%
2019/03/26	0	13.50	0	0.00	13.50	0	1,579	0.00%
2019/03/25	36	13.91	14	13.70	13.65	22	1,506	1.46%
2019/03/22	1	13.50	24	13.73	13.90	-23	1,391	-1.65%
2019/03/20	5	12.65	0	0.00	12.70	5	1,262	0.40%
2019/03/19	0	0.00	7	12.89	12.85	-7	1,266	-0.55%
2019/03/18	0	0.00	3	12.55	12.60	-3	1,276	-0.24%
2019/03/15	0	0.00	1	12.50	12.40	-1	1,271	-0.08%
2019/03/13	0	0.00	1	12.35	12.50	-1	1,323	-0.08%
2019/03/12	2	12.20	3	12.33	12.20	-1	1,325	-0.08%
2019/03/11	1	12.20	5	12.20	12.15	-4	1,339	-0.30%
2019/03/08	0	0.00	1	12.15	12.15	-1	1,339	-0.07%
2019/03/07	3	12.45	0	0.00	12.25	3	1,337	0.22%
2019/03/06	2	12.50	52	12.51	12.50	-50	1,371	-3.64%
2019/03/05	12	12.66	4	12.73	12.55	8	1,381	0.58%
2019/02/27	0	0.00	6	12.50	12.50	-6	1,357	-0.44%
2019/02/26	2	12.73	1	12.60	12.60	1	1,351	0.07%
2019/02/25	32	12.85	9	12.84	12.70	23	1,347	1.71%
2019/02/22	48	12.95	1	12.95	12.90	47	1,320	3.56%
2019/02/21	6	13.03	4	12.70	12.95	2	1,247	0.16%
2019/02/20	2	12.30	22	12.38	12.35	-20	1,207	-1.66%
2019/02/19	2	12.65	5	12.76	12.60	-3	1,182	-0.25%
2019/02/15	2	11.85	2	12.00	11.65	0	1,069	0.00%
2019/02/14	2	11.95	2	11.80	11.85	0	1,094	0.00%
2019/02/13	5	11.70	10	11.75	11.65	-5	1,086	-0.46%
2019/02/12	1	11.50	0	0.00	11.50	1	1,077	0.09%
2019/01/29	0	0.00	3	11.55	11.55	-3	1,075	-0.28%
2019/01/28	2	11.60	2	11.60	11.65	0	1,074	0.00%
2019/01/25	0	0.00	2	11.65	11.65	-2	1,079	-0.19%
2019/01/24	9	11.62	2	11.65	11.50	7	1,083	0.65%
2019/01/22	1	11.60	0	0.00	11.45	1	1,089	0.09%
2019/01/21	2	11.70	0	0.00	11.75	2	1,089	0.18%
2019/01/18	0	0.00	2	11.65	12.00	-2	1,103	-0.18%
2019/01/17	2	11.50	0	0.00	11.45	2	1,109	0.18%
2019/01/16	0	0.00	2	11.60	11.55	-2	1,110	-0.18%
2019/01/15	0	0.00	3	11.55	11.50	-3	1,112	-0.27%
2019/01/14	12	11.60	7	11.70	11.40	5	1,110	0.45%
2019/01/11	10	11.80	12	11.91	11.75	-2	1,107	-0.18%
2019/01/09	2	11.80	0	0.00	11.75	2	1,115	0.18%
2019/01/07	56	11.83	56	11.85	11.95	0	1,118	0.00%
2019/01/02	0	0.00	12	11.58	11.60	-12	913	-1.31%
2018/12/26	2	11.25	0	0.00	11.00	2	906	0.22%
2018/12/21	1	11.45	0	0.00	11.55	1	913	0.11%
2018/12/19	2	11.65	2	11.75	11.65	0	900	0.00%
2018/12/18	1	11.80	2	11.70	11.95	-1	901	-0.11%
2018/12/17	2	11.95	0	0.00	11.85	2	895	0.22%
2018/12/14	13	12.57	10	12.80	12.20	3	879	0.34%
2018/12/12	10	12.15	2	12.10	12.00	8	789	1.01%
2018/12/11	3	12.33	12	12.36	12.10	-9	775	-1.16%
2018/12/06	1	12.10	1	11.70	11.60	0	729	0.00%
2018/12/05	1	11.70	0	0.00	12.05	1	677	0.15%
2018/11/29	38	12.03	0	0.00	11.55	38	661	5.74%
2018/11/22	0	0.00	5	10.50	10.55	-5	596	-0.84%
2018/11/14	2	10.15	7	10.29	10.50	-5	567	-0.88%
2018/11/13	6	10.12	2	10.25	10.00	4	557	0.72%
2018/11/12	5	10.16	2	10.40	10.30	3	520	0.58%
2018/11/07	4	10.03	2	10.10	10.05	2	546	0.37%
2018/11/05	5	9.97	0	0.00	9.98	5	565	0.88%
2018/11/02	0	0.00	3	9.94	9.90	-3	575	-0.52%
2018/11/01	11	9.56	0	0.00	9.60	11	574	1.91%
2018/10/29	7	9.05	0	0.00	9.10	7	567	1.23%
2018/10/26	14	9.12	0	0.00	9.03	14	569	2.46%
2018/10/25	1	9.81	27	9.84	9.54	-26	552	-4.71%
2018/10/24	3	10.20	0	0.00	10.20	3	540	0.56%
2018/10/23	2	10.30	0	0.00	10.25	2	545	0.37%
2018/10/22	17	10.60	0	0.00	10.60	17	546	3.11%
2018/10/19	0	0.00	32	10.23	10.35	-32	548	-5.84%
2018/10/17	1	10.75	0	0.00	10.50	1	552	0.18%
2018/10/12	12	10.28	2	10.40	10.25	10	567	1.76%
2018/10/09	2	12.10	20	11.90	11.90	-18	576	-3.12%
2018/10/05	2	12.30	2	12.45	12.15	0	597	0.00%
2018/10/03	5	12.80	0	0.00	12.90	5	617	0.81%
2018/09/20	0	0.00	1	12.30	12.25	-1	863	-0.12%
2018/09/19	1	12.40	0	0.00	12.35	1	889	0.11%
2018/09/18	11	12.05	0	0.00	12.05	11	1,086	1.01%
2018/09/17	0	0.00	2	12.05	12.00	-2	1,193	-0.17%
2018/09/14	7	11.89	1	11.85	12.00	6	1,217	0.49%
2018/09/07	6	13.06	0	0.00	12.50	6	1,391	0.43%
2018/09/06	1	13.00	0	0.00	13.00	1	1,384	0.07%
2018/09/03	0	0.00	12	13.39	13.25	-12	1,557	-0.77%
2018/08/29	10	13.30	1	13.30	13.25	9	1,718	0.52%
2018/08/28	2	13.35	4	13.48	13.30	-2	1,727	-0.12%
2018/08/22	7	13.33	0	0.00	13.20	7	1,821	0.38%
2018/08/21	5	13.15	0	0.00	13.15	5	1,827	0.27%
2018/08/14	20	13.30	1	13.00	13.25	19	1,930	0.98%
2018/08/13	1	13.50	2	13.50	13.55	-1	1,937	-0.05%
2018/08/10	2	14.30	1	14.35	14.15	1	1,923	0.05%
2018/08/08	0	0.00	1	14.45	14.30	-1	1,929	-0.05%
2018/08/06	1	14.25	0	0.00	14.20	1	1,940	0.05%
2018/08/03	1	14.20	7	14.26	14.25	-6	1,942	-0.31%
2018/08/02	2	14.10	0	0.00	14.00	2	1,934	0.10%
2018/07/30	2	14.15	4	14.18	14.05	-2	1,950	-0.10%
2018/07/27	5	14.20	0	0.00	14.20	5	1,950	0.26%
2018/07/26	2	14.10	0	0.00	14.20	2	1,952	0.10%
2018/07/25	0	0.00	2.3	14.10	14.05	-2.3	1,960	-0.12%
2018/07/24	8	14.05	0	0.00	14.00	8	1,971	0.41%
2018/07/23	0	0.00	20	13.85	13.85	-20	1,973	-1.01%
2018/07/20	0	0.00	1	14.25	14.05	-1	1,979	-0.05%
2018/07/19	1	14.20	0	0.00	14.20	1	1,978	0.05%
2018/07/18	22	14.51	0	0.00	14.30	22	1,985	1.11%
2018/07/16	10	14.60	0	0.00	14.55	10	1,946	0.51%
2018/07/13	16	14.81	0	0.00	14.70	16	1,946	0.82%
2018/07/11	2	14.93	2	14.85	14.75	0	1,937	0.00%
2018/07/09	0	0.00	4	14.85	15.15	-4	1,927	-0.21%
2018/07/06	5	14.80	1	14.95	14.95	4	1,934	0.21%
2018/07/05	1	16.00	4	16.00	15.10	-3	1,923	-0.16%
2018/07/04	0	0.00	1	16.20	16.05	-1	1,902	-0.05%
2018/07/03	20	16.45	0	0.00	16.40	20	1,914	1.04%
2018/07/02	0	0.00	2	16.48	16.45	-2	1,871	-0.11%
2018/06/28	1	16.00	7	16.40	16.05	-6	1,804	-0.33%
2018/06/27	15	16.55	1	16.40	16.40	14	1,795	0.78%
2018/06/26	6	15.22	11	16.14	16.70	-5	1,615	-0.31%
2018/06/22	1	16.20	1	15.80	16.00	0	1,549	0.00%
2018/06/21	1	16.05	10	15.60	15.85	-9	1,529	-0.59%
2018/06/20	1	15.30	6	15.63	15.60	-5	1,514	-0.33%
2018/06/19	6	15.47	18	15.56	15.50	-12	1,510	-0.79%
2018/06/15	2	15.75	1	15.80	15.65	1	1,441	0.07%
2018/06/13	11	15.74	5	16.30	15.60	6	1,458	0.41%
2018/06/12	5	15.80	2	15.70	16.10	3	1,440	0.21%
2018/06/11	0	0.00	7	15.98	16.10	-7	1,408	-0.50%
2018/06/08	0	0.00	61	15.33	15.35	-61	1,349	-4.52%
2018/06/07	2	15.38	1	15.35	15.45	1	1,361	0.07%
2018/06/06	1	15.60	40	15.40	15.70	-39	1,356	-2.87%
2018/06/05	1	14.90	2	14.98	14.90	-1	1,289	-0.08%
2018/06/04	0	0.00	1	15.20	15.05	-1	1,320	-0.08%
2018/06/01	1	14.85	1	14.85	14.75	0	1,305	0.00%
2018/05/30	20	14.99	4	14.98	14.80	16	1,309	1.22%
2018/05/25	2	14.50	15	14.51	14.50	-13	1,254	-1.04%
2018/05/23	7	14.33	4	14.50	14.65	3	1,264	0.24%
2018/05/21	2	14.05	23	14.51	14.70	-21	1,213	-1.73%
2018/05/18	0	0.00	2	13.65	13.75	-2	1,209	-0.17%
2018/05/16	22	13.78	5	13.65	13.60	17	1,261	1.35%
2018/05/15	0	0.00	10	14.09	14.00	-10	1,276	-0.78%
2018/05/11	0	0.00	7	14.06	13.90	-7	1,388	-0.50%
2018/05/10	0	0.00	1	14.30	14.10	-1	1,405	-0.07%
2018/05/09	0	0.00	2	14.35	14.35	-2	1,429	-0.14%
2018/05/08	2	14.30	10	14.30	14.25	-8	1,452	-0.55%
2018/05/07	10	13.85	0	0.00	13.80	10	1,528	0.65%
2018/05/02	10	13.90	0	0.00	13.85	10	1,973	0.51%
2018/04/30	10	13.35	10	13.15	13.50	0	1,995	0.00%
2018/04/27	5	13.40	0	0.00	13.30	5	2,060	0.24%
2018/04/26	2	13.75	2	13.35	13.35	0	2,098	0.00%
2018/04/25	5	13.45	0	0.00	13.60	5	2,125	0.24%
2018/04/24	8	14.15	0	0.00	13.85	8	2,308	0.35%
2018/04/19	1	14.50	14	14.58	14.60	-13	2,421	-0.54%
2018/04/18	0	0.00	1	14.40	14.50	-1	2,425	-0.04%
2018/04/13	3	14.73	2	14.80	14.70	1	2,448	0.04%
2018/04/12	6	14.49	0	0.00	14.50	6	2,460	0.24%
2018/04/10	0	0.00	21	14.80	14.60	-21	2,514	-0.84%
2018/04/09	2	14.68	0	0.00	14.70	2	2,514	0.08%
2018/04/02	0	0.00	10	15.10	15.05	-10	2,535	-0.39%
2018/03/31	0	0.00	20	15.15	15.20	-20	2,544	-0.79%
2018/03/30	6	15.19	1	15.15	15.30	5	2,551	0.20%
2018/03/29	8	15.25	0	0.00	15.25	8	2,546	0.31%
2018/03/28	1	15.75	1	15.50	15.50	0	2,538	0.00%
2018/03/27	15	15.39	30	15.50	15.25	-15	2,535	-0.59%
2018/03/26	2	15.38	0	0.00	15.20	2	2,527	0.08%
2018/03/23	2	15.45	0	0.00	15.50	2	2,535	0.08%
2018/03/22	2	16.10	2	15.95	15.95	0	2,643	0.00%
2018/03/21	4	16.09	0	0.00	16.00	4	2,662	0.15%
2018/03/20	5	16.10	25	16.02	16.05	-20	2,668	-0.75%
2018/03/19	0	0.00	24	16.00	16.05	-24	2,722	-0.88%
2018/03/16	5	16.05	0	0.00	16.05	5	2,714	0.18%
2018/03/15	1	16.40	0	0.00	16.25	1	2,708	0.04%
2018/03/12	3	16.57	0	0.00	16.50	3	2,734	0.11%
2018/03/09	14	17.49	2	17.05	17.00	12	2,732	0.44%
2018/03/08	1	16.75	4	16.86	17.00	-3	2,705	-0.11%
2018/03/07	1	16.40	5	16.40	16.35	-4	2,684	-0.15%
2018/03/06	0	0.00	1	16.50	16.35	-1	2,739	-0.04%
2018/03/05	12	16.39	0	0.00	16.25	12	2,881	0.42%
2018/03/02	56	16.41	0	0.00	16.45	56	2,933	1.91%
2018/03/01	22	16.65	0	0.00	16.75	22	2,948	0.75%
2018/02/27	0	0.00	5	16.75	16.50	-5	2,972	-0.17%
2018/02/26	0	0.00	1	16.65	16.65	-1	2,998	-0.03%
2018/02/23	1	16.60	2	16.68	16.60	-1	3,066	-0.03%
2018/02/22	10	16.53	0	0.00	16.50	10	3,188	0.31%
2018/02/21	2	16.18	0	0.00	16.15	2	3,244	0.06%
2018/02/12	35	15.51	0	0.00	15.60	35	3,391	1.03%
2018/02/08	2	15.83	0	0.00	15.80	2	3,431	0.06%
2018/02/06	5	16.00	1	16.05	16.10	4	3,581	0.11%
2018/02/01	0	0.00	40	18.35	17.95	-40	3,904	-1.02%
2018/01/31	3	17.92	2	18.20	18.25	1	4,140	0.02%
2018/01/26	28	19.05	72	19.09	19.05	-44	4,072	-1.08%
2018/01/25	0	0.00	12	19.40	19.15	-12	4,038	-0.30%
2018/01/24	2	18.65	3	18.30	18.45	-1	3,810	-0.03%
2018/01/23	0	0.00	10	18.30	18.25	-10	3,852	-0.26%
2018/01/22	2	18.25	2	18.30	18.35	0	3,878	0.00%
2018/01/19	15	18.18	17	17.97	18.20	-2	4,186	-0.05%
2018/01/18	15	18.24	20	18.27	18.20	-5	4,325	-0.12%
2018/01/17	10	18.20	6	17.26	18.05	4	4,223	0.09%
2018/01/16	1	16.80	2	16.75	16.85	-1	4,138	-0.02%
2018/01/15	1	16.70	0	0.00	16.55	1	4,169	0.02%
2018/01/11	1	16.40	0	0.00	16.50	1	4,227	0.02%
2018/01/09	0	0.00	2	17.00	16.95	-2	4,259	-0.05%
2018/01/05	1	17.20	1	17.35	17.50	0	4,518	0.00%
2018/01/04	0	0.00	2	17.38	17.50	-2	4,645	-0.04%
2018/01/03	1	17.10	0	0.00	17.00	1	4,588	0.02%