隆大 (5519)-國泰-高雄券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
41.50
漲跌
▼0.45
漲幅
-1.07%
成交量
2,305張
產業
上市營建類股
224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

隆大 (5519)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/15	66	41.96	14	42.05	41.50	52	3,056	1.70%
2024/05/14	15.5	41.23	9.5	41.37	41.95	6	3,030	0.20%
2024/05/13	45.2	42.17	19.2	41.93	41.75	26	2,995	0.87%
2024/05/10	40	41.92	35.4	42.10	41.85	4.6	2,935	0.16%
2024/05/09	87	45.22	40.7	44.69	43.25	46.3	2,834	1.63%
2024/05/08	25.6	46.08	80	45.45	45.30	-54.4	2,682	-2.03%
2024/05/07	47.8	50.64	102.1	51.00	48.70	-54.3	2,540	-2.14%	大賣/
2024/05/06	40.1	53.64	29.3	53.85	54.10	10.8	2,377	0.45%
2024/05/03	69.2	51.50	33.7	52.35	54.50	35.5	2,203	1.61%
2024/05/02	26.4	51.20	32.3	51.58	52.00	-5.9	1,922	-0.31%
2024/04/30	46	46.54	22	47.06	47.35	24	1,756	1.37%
2024/04/29	8.1	47.71	23.2	48.02	47.55	-15.1	1,696	-0.89%
2024/04/26	26	44.37	5	44.02	44.10	21	1,609	1.31%
2024/04/25	1.2	43.61	16	43.60	43.70	-14.8	1,583	-0.93%
2024/04/24	12	42.66	5	42.61	42.60	7	1,557	0.45%
2024/04/23	1.3	42.66	9.4	42.39	42.95	-8.1	1,549	-0.52%
2024/04/22	11.2	42.77	25	42.32	41.60	-13.8	1,514	-0.91%
2024/04/19	5.4	41.83	12.2	41.94	42.20	-6.8	1,479	-0.46%
2024/04/18	11.3	41.69	7	41.80	42.90	4.3	1,427	0.30%
2024/04/17	0.1	39.86	5	39.90	40.10	-4.9	1,376	-0.35%
2024/04/16	12.6	38.38	16	38.67	38.10	-3.4	1,367	-0.25%
2024/04/15	2.1	40.01	1	40.20	39.65	1.1	1,341	0.08%
2024/04/12	1	39.30	2	39.70	39.80	-1	1,337	-0.07%
2024/04/11	14.8	39.08	19.1	39.28	39.10	-4.2	1,332	-0.32%
2024/04/10	9.4	40.11	8.5	40.18	40.05	0.9	1,296	0.07%
2024/04/09	4.4	40.63	9.1	40.70	40.80	-4.7	1,273	-0.37%
2024/04/08	11.5	39.69	11	40.03	40.45	0.5	1,266	0.04%
2024/04/03	17.1	41.10	6.1	40.98	40.55	11.1	1,216	0.91%
2024/04/02	21.4	41.72	14	41.82	42.30	7.4	1,185	0.63%
2024/04/01	1.4	40.72	20.5	40.77	40.90	-19.1	1,156	-1.65%
2024/03/29	9	40.42	1	40.50	40.75	8	1,149	0.70%
2024/03/28	1.1	40.00	1	40.20	40.20	0.1	1,142	0.01%
2024/03/27	2.3	40.43	5.1	40.43	40.45	-2.8	1,134	-0.25%
2024/03/26	2.2	39.10	2	39.50	39.00	0.2	1,120	0.02%
2024/03/25	0.5	38.74	1	38.75	38.85	-0.5	1,098	-0.04%
2024/03/22	4.2	38.21	3	38.17	38.00	1.1	1,093	0.10%
2024/03/21	3	38.19	15	38.69	39.10	-12	1,088	-1.10%
2024/03/20	12	37.31	2	37.28	37.00	10	1,061	0.94%
2024/03/19	3.5	38.08	6	37.79	37.80	-2.5	1,052	-0.24%
2024/03/18	5.1	36.88	7	36.79	38.00	-1.9	1,047	-0.18%
2024/03/15	14.4	38.13	2	38.35	37.90	12.4	1,029	1.20%
2024/03/14	4.3	38.81	7	38.93	39.30	-2.7	1,021	-0.27%
2024/03/13	3.3	38.10	15.4	37.83	38.50	-12.1	1,068	-1.13%
2024/03/12	9.4	38.59	19	38.59	37.90	-9.6	1,056	-0.91%
2024/03/11	10	36.39	12	36.49	35.95	-2	980	-0.20%
2024/03/08	10	34.69	1	35.10	34.70	9	895	1.00%
2024/03/07	2	35.45	0	0.00	35.60	2	899	0.22%
2024/03/06	3	35.80	1.2	35.88	35.85	1.8	907	0.20%
2024/03/05	3	35.50	0	0.00	35.40	3	908	0.33%
2024/03/04	1	35.50	6	35.64	35.90	-5	910	-0.55%
2024/03/01	2.4	34.62	0	0.00	34.70	2.4	900	0.27%
2024/02/29	0.5	35.30	0	0.00	35.00	0.5	900	0.06%
2024/02/27	4	35.14	6.1	34.89	35.00	-2.1	908	-0.23%
2024/02/26	6.3	35.27	1	35.00	35.15	5.3	922	0.57%
2024/02/23	1.2	35.84	3	35.90	35.30	-1.8	917	-0.20%
2024/02/22	5.4	35.64	11	35.48	35.45	-5.7	919	-0.61%
2024/02/21	30.9	35.38	17	35.69	35.85	13.9	924	1.50%
2024/02/20	0.1	34.10	6.3	33.66	34.10	-6.2	901	-0.69%
2024/02/19	7	32.66	1.1	33.15	33.35	5.9	909	0.65%
2024/02/16	1.5	31.97	1	31.95	31.95	0.5	907	0.06%
2024/02/15	13	31.89	1	31.55	31.90	12	916	1.31%
2024/02/05	2	31.43	0	0.00	31.60	2	926	0.22%
2024/02/02	4.1	31.62	0	0.00	31.60	4.1	960	0.43%
2024/02/01	4	31.68	3	31.93	32.00	1	990	0.10%
2024/01/31	0	0.00	0.8	31.70	31.50	-0.8	1,007	-0.08%
2024/01/30	0	0.00	2.1	31.40	31.60	-2.1	1,005	-0.21%
2024/01/29	0	0.00	1.2	31.22	31.20	-1.2	1,021	-0.12%
2024/01/25	1	30.20	0	0.00	30.30	1	1,012	0.10%
2024/01/24	1	30.20	0	0.00	30.15	1	1,008	0.10%
2024/01/22	9	30.07	6	30.33	30.45	3	1,001	0.30%
2024/01/19	3	28.95	0	0.00	29.10	3	977	0.31%
2024/01/18	2	28.40	0	0.00	28.85	2	976	0.20%
2024/01/17	7	29.04	0	0.00	28.85	7	971	0.72%
2024/01/16	5	29.75	0	0.00	29.60	5	954	0.52%
2024/01/15	3	29.85	0	0.00	30.20	3	953	0.31%
2024/01/11	7.8	29.63	0	0.00	29.75	7.8	948	0.82%
2024/01/10	4.9	29.63	0	0.00	29.55	4.9	950	0.52%
2024/01/09	6	30.26	1	30.15	30.05	5	949	0.53%
2024/01/08	3	30.55	0	30.60	30.65	3	983	0.30%
2024/01/05	2	30.05	0	0.00	30.05	2	988	0.20%
2024/01/04	5	29.93	0	0.00	29.90	5	980	0.51%
2024/01/03	1	29.90	2	30.05	30.00	-1	979	-0.10%
2024/01/02	0	0.00	12	30.03	30.20	-12	978	-1.23%
2023/12/29	0	0.00	22	29.64	29.85	-22	964	-2.28%
2023/12/28	1	29.75	1	29.70	29.70	0	962	0.00%
2023/12/27	0	0.00	1	29.90	30.05	-1	959	-0.10%
2023/12/26	3	29.82	1	29.85	30.00	2	954	0.21%
2023/12/25	5	29.17	0	0.00	29.15	5	937	0.53%
2023/12/22	5	29.24	0.2	29.10	29.15	4.8	937	0.51%
2023/12/21	4	29.16	0	0.00	29.00	4	929	0.43%
2023/12/20	0.3	29.60	1	29.80	29.60	-0.7	915	-0.08%
2023/12/19	1	29.70	0	0.00	29.75	1	908	0.11%
2023/12/18	3	30.10	0	0.00	29.75	3	902	0.33%
2023/12/15	1	29.85	1	30.00	30.00	0	890	0.00%
2023/12/14	5	30.00	0.1	30.25	30.00	4.9	880	0.56%
2023/12/13	4	29.68	2	29.60	29.90	2	868	0.23%
2023/12/12	1	29.40	0	0.00	29.85	1	862	0.12%
2023/12/11	3	29.88	0	0.00	29.95	3	846	0.35%
2023/12/08	20	30.90	6.3	31.18	30.80	13.7	822	1.66%
2023/12/07	10.1	30.17	3	30.07	29.85	7.1	750	0.95%
2023/12/06	2	29.38	0	0.00	29.70	2	725	0.28%
2023/12/05	1	29.25	0	0.00	29.20	1	711	0.14%
2023/12/04	2	29.25	0	0.00	29.45	2	705	0.29%
2023/12/01	5	29.41	5	29.20	29.65	0	673	0.00%
2023/11/30	1	29.05	1	29.15	29.20	0	662	0.00%
2023/11/28	1	29.35	2	29.40	29.35	-1	642	-0.16%
2023/11/27	0	29.15	1	29.30	29.20	-1	637	-0.16%
2023/11/22	1	29.65	0	0.00	29.55	1	589	0.17%
2023/11/21	17	29.62	1	29.60	29.50	16	581	2.75%
2023/11/20	1	29.70	0	0.00	29.90	1	565	0.18%
2023/11/17	12.1	29.64	6	29.72	29.80	6.1	546	1.12%
2023/11/16	35	29.55	4	29.48	29.50	31	527	5.88%
2023/11/15	7	28.43	2	28.55	28.60	5	500	1.00%
2023/11/14	1.1	27.98	0	0.00	28.15	1.1	484	0.22%
2023/11/13	1	27.75	0	0.00	27.80	1	476	0.21%
2023/11/10	10.2	27.68	28.6	27.52	27.20	-18.4	455	-4.03%
2023/11/09	21.2	28.30	3	28.52	28.50	18.2	416	4.37%
2023/11/08	10	27.18	12	27.19	27.55	-2	382	-0.52%
2023/11/07	2	26.50	1	26.80	26.65	1	358	0.28%
2023/11/06	4	26.55	50.2	26.36	26.50	-46.2	355	-12.99%
2023/11/03	13.1	25.35	0	0.00	25.40	13.1	332	3.92%
2023/11/02	5	25.15	0	0.00	25.20	5	325	1.53%
2023/11/01	3	24.97	2	25.00	25.00	1	322	0.31%
2023/10/31	8.1	25.10	0.4	25.05	25.10	7.7	322	2.38%
2023/10/30	2	25.10	0	0.00	25.15	2	321	0.62%
2023/10/27	10	25.13	1	25.25	25.10	9	319	2.81%
2023/10/26	3	25.07	0	0.00	25.10	3	315	0.95%
2023/10/25	4	25.10	0	0.00	25.15	4	312	1.28%
2023/10/24	0	0.00	5	25.00	25.00	-5	306	-1.63%
2023/10/23	2	25.00	0	0.00	24.95	2	307	0.65%
2023/10/20	5	24.82	0	0.00	24.95	5	301	1.66%
2023/10/18	1	24.70	7	24.74	24.75	-6	296	-2.03%
2023/10/17	2	24.95	1.2	25.13	24.90	0.8	295	0.28%
2023/10/16	5.3	24.93	14.4	25.03	25.20	-9.2	303	-3.02%
2023/10/13	0.1	24.65	7	24.71	24.45	-6.9	277	-2.48%
2023/10/12	0	0.00	9	23.97	23.90	-9	268	-3.35%
2023/10/06	0	0.00	1	23.70	23.70	-1	287	-0.35%
2023/10/05	0	0.00	3	23.47	23.45	-3	302	-0.99%
2023/10/03	2	23.70	2	23.75	23.60	0	327	0.00%
2023/10/02	0	23.70	0	0.00	23.65	0	333	0.00%
2023/09/28	0	0.00	1	23.50	23.60	-1	335	-0.30%
2023/09/27	1	23.35	4	23.13	23.30	-3	335	-0.89%
2023/09/18	2	23.05	2	23.03	22.95	0	349	0.00%
2023/09/15	1	22.85	0	0.00	22.80	1	349	0.29%
2023/09/14	0	0.00	1	22.85	22.90	-1	352	-0.28%
2023/09/13	0	0.00	9	22.96	22.95	-9	364	-2.47%
2023/09/12	0	22.85	1	22.90	22.90	-1	371	-0.27%
2023/09/11	0	0.00	5	22.81	22.80	-5	372	-1.34%
2023/09/08	0	0.00	1	22.65	22.70	-1	375	-0.27%
2023/09/06	0	0.00	1	23.00	22.85	-1	379	-0.26%
2023/09/05	1.2	22.95	1	22.95	22.90	0.2	379	0.04%
2023/08/30	0	0.00	2	22.45	22.45	-2	377	-0.53%
2023/08/29	0.3	22.40	0	0.00	22.40	0.3	381	0.07%
2023/08/25	0	0.00	1	22.40	22.45	-1	384	-0.26%
2023/08/24	0	0.00	2	22.50	22.45	-2	384	-0.52%
2023/08/23	0	0.00	2	22.45	22.50	-2	386	-0.52%
2023/08/22	0.1	22.60	0	0.00	22.50	0.1	388	0.01%
2023/08/18	0	0.00	2	22.90	22.80	-2	402	-0.50%
2023/08/16	0	0.00	1	22.60	22.60	-1	402	-0.25%
2023/08/11	1.1	22.69	1	22.70	22.90	0.1	407	0.02%
2023/08/10	2.1	22.52	1	22.45	22.55	1.1	405	0.28%
2023/08/09	1	22.50	0	0.00	22.45	1	402	0.25%
2023/08/08	0	0.00	1	22.20	22.15	-1	398	-0.25%
2023/08/07	1	22.40	0	0.00	22.25	1	401	0.25%
2023/08/04	1	22.05	0.2	22.20	22.35	0.8	402	0.20%
2023/08/02	3	21.98	2	22.00	22.00	1	404	0.25%
2023/08/01	3	22.03	1	22.00	22.00	2	407	0.49%
2023/07/31	5	22.04	0	0.00	22.00	5	409	1.22%
2023/07/28	4	22.38	0	0.00	22.30	4	407	0.98%
2023/07/27	1	22.40	0	0.00	22.45	1	409	0.24%
2023/07/26	3.1	22.20	0.1	22.50	22.20	3	410	0.72%
2023/07/24	5	21.94	1	22.85	21.95	4	410	0.98%
2023/07/21	3	22.22	0.5	22.33	22.15	2.5	406	0.62%
2023/07/20	2.6	21.94	1	22.10	22.15	1.6	409	0.39%
2023/07/19	13	22.11	7.5	22.35	21.95	5.5	410	1.34%
2023/07/18	7.1	22.51	1.8	22.64	22.45	5.2	398	1.31%
2023/07/17	6	22.71	4	22.88	22.75	2	384	0.53%
2023/07/14	1	23.10	1	23.01	23.05	0	375	-0.01%
2023/07/13	11.1	23.11	0	0.00	23.10	11.1	374	2.97%
2023/07/12	6.1	25.14	1	25.25	25.05	5.1	360	1.41%
2023/07/11	1.1	25.35	1	25.35	25.25	0.1	353	0.03%
2023/07/10	2	25.13	1	25.05	25.15	1	362	0.28%
2023/07/07	2	25.10	0	0.00	25.10	2	361	0.55%
2023/07/06	0	0.00	1	25.10	25.10	-1	356	-0.28%
2023/07/05	0	0.00	0.2	25.25	25.05	-0.2	355	-0.06%
2023/07/04	1	25.00	0	0.00	25.05	1	354	0.28%
2023/07/03	1	25.00	2.2	25.02	25.00	-1.2	356	-0.33%
2023/06/30	0.4	24.95	0	0.00	24.95	0.4	355	0.10%
2023/06/29	0	0.00	1.6	25.08	25.00	-1.6	357	-0.45%
2023/06/27	0	0.00	1.1	24.96	24.95	-1.1	362	-0.30%
2023/06/26	10	25.00	0	25.45	25.05	10	362	2.75%
2023/06/21	5	25.05	0	0.00	25.05	5	360	1.39%
2023/06/20	0	0.00	10	25.00	25.05	-10	362	-2.76%
2023/06/19	0	0.00	10.5	25.00	25.00	-10.5	361	-2.89%
2023/06/16	3	24.85	2.2	24.93	24.90	0.8	351	0.23%
2023/06/15	0	0.00	2	24.70	24.65	-2	347	-0.58%
2023/06/14	3	24.58	9.2	24.66	24.60	-6.2	350	-1.77%
2023/06/12	9	24.75	0	0.00	24.65	9	353	2.54%
2023/06/09	0	0.00	5	24.80	24.75	-5	353	-1.41%
2023/06/08	0	0.00	5	24.75	24.75	-5	355	-1.41%
2023/06/07	0	0.00	0.2	24.75	24.75	-0.2	360	-0.05%
2023/06/06	0	0.00	0.3	25.00	24.70	-0.3	362	-0.07%
2023/06/05	1	24.70	0	0.00	24.75	1	366	0.27%
2023/06/01	0	0.00	10	24.63	24.65	-10	385	-2.60%
2023/05/31	0	0.00	1	24.65	24.65	-1	391	-0.26%
2023/05/29	3	24.55	0	0.00	24.55	3	408	0.73%
2023/05/26	0	0.00	0.1	24.70	24.55	-0.1	423	-0.02%
2023/05/25	1	24.70	2	24.65	24.65	-1	436	-0.23%
2023/05/24	2	24.50	0	0.00	24.80	2	443	0.45%
2023/05/23	3	24.50	0.1	24.65	24.65	2.9	433	0.66%
2023/05/19	3	24.30	0	0.00	24.40	3	439	0.68%
2023/05/18	3	24.25	0	0.00	24.35	3	436	0.69%
2023/05/17	7	24.25	0	0.00	24.15	7	431	1.62%
2023/05/16	1	24.20	2.1	24.22	24.25	-1.1	427	-0.25%
2023/05/12	0	0.00	0.2	24.45	24.15	-0.2	424	-0.05%
2023/05/11	2	24.03	0	0.00	24.00	2	423	0.47%
2023/05/10	1	24.45	1	24.41	24.45	0	417	-0.01%
2023/05/09	12.4	24.59	0.2	24.90	24.55	12.2	414	2.94%
2023/05/08	1	24.75	3.2	24.77	24.75	-2.2	410	-0.55%
2023/05/05	2	24.68	2	24.75	24.70	0	406	0.00%
2023/05/04	2	24.68	0	0.00	24.70	2	405	0.49%
2023/05/03	0	0.00	1	24.60	24.65	-1	402	-0.25%
2023/05/02	1	24.55	5	24.49	24.50	-4	400	-1.00%
2023/04/28	1	24.25	9.2	24.22	24.40	-8.2	400	-2.05%
2023/04/27	1	24.45	0	0.00	24.45	1	395	0.25%
2023/04/26	0	0.00	2	24.25	24.40	-2	395	-0.51%
2023/04/25	4	24.13	0	0.00	24.10	4	395	1.01%
2023/04/24	2	24.18	0	0.00	24.25	2	390	0.51%
2023/04/20	1	24.75	0	0.00	24.55	1	379	0.26%
2023/04/18	1	24.70	0	0.00	24.60	1	376	0.27%
2023/04/17	1	24.70	0	0.00	24.70	1	369	0.27%
2023/04/14	1	24.85	2	24.95	24.85	-1	364	-0.27%
2023/04/13	1.2	24.85	2	24.65	24.80	-0.8	355	-0.23%
2023/04/12	10	24.25	8.7	24.30	24.30	1.3	330	0.39%
2023/04/11	11	24.20	0.3	24.29	24.15	10.7	319	3.35%
2023/04/10	8	24.23	0.2	24.94	24.15	7.8	317	2.45%
2023/04/07	2	24.10	2.6	24.22	24.15	-0.6	310	-0.19%
2023/04/06	3	24.02	1.8	24.17	24.15	1.2	305	0.39%
2023/03/31	0	0.00	0.6	24.03	24.00	-0.6	299	-0.20%
2023/03/30	0	0.00	0	25.30	23.95	0	295	0.00%
2023/03/29	0	0.00	1.3	23.92	23.80	-1.3	292	-0.44%
2023/03/28	2	23.75	1.3	23.77	23.70	0.7	291	0.25%
2023/03/27	4	23.93	0.5	24.25	23.90	3.5	284	1.24%
2023/03/24	0	0.00	5	24.12	24.15	-5	282	-1.77%
2023/03/23	0	24.45	2.2	24.16	24.20	-2.2	280	-0.78%
2023/03/22	12	24.00	1.3	24.13	24.05	10.7	276	3.87%
2023/03/21	5	24.02	0	0.00	24.00	5	273	1.83%
2023/03/20	0	0.00	0	24.15	23.90	0	270	0.00%
2023/03/17	7.1	23.76	0.7	24.03	23.75	6.4	268	2.36%
2023/03/16	5	23.84	2.6	23.98	23.75	2.4	266	0.91%
2023/03/15	0	24.00	0	0.00	24.05	0	262	0.00%
2023/03/14	2	23.85	5.3	23.90	23.80	-3.3	259	-1.26%
2023/03/13	1	23.85	2	23.86	23.90	-1	260	-0.40%
2023/03/10	0.2	24.05	20.3	24.00	24.00	-20.1	258	-7.77%
2023/03/09	0	0.00	3.2	24.11	24.15	-3.2	255	-1.24%
2023/03/08	3	24.12	6	24.14	24.10	-3	253	-1.18%
2023/03/07	4	24.20	6	24.19	24.25	-2	253	-0.79%
2023/03/06	2	24.10	7	24.06	24.00	-5	241	-2.07%
2023/03/03	1	23.80	1.4	23.89	23.95	-0.4	233	-0.17%
2023/03/02	15	23.73	0	0.00	23.70	15	224	6.68%
2023/03/01	5	23.70	7	23.70	23.70	-2	218	-0.91%
2023/02/24	5	23.31	3.6	23.56	23.35	1.4	207	0.65%
2023/02/23	0	0.00	2.2	23.86	23.85	-2.2	188	-1.17%
2023/02/22	5.5	23.30	5	23.38	23.50	0.5	173	0.28%
2023/02/21	1	23.00	8.4	23.06	23.05	-7.4	164	-4.48%
2023/02/20	1	23.00	0.1	23.03	23.05	0.9	163	0.55%
2023/02/17	1.8	22.48	0.6	23.95	22.65	1.2	159	0.77%
2023/02/16	1	22.50	0	0.00	22.50	1	163	0.61%
2023/02/15	0	0.00	6	22.59	22.50	-6	168	-3.57%
2023/02/14	0	0.00	1	22.50	22.50	-1	168	-0.59%
2023/02/08	1	22.60	0	0.00	22.60	1	183	0.55%
2023/02/02	1	22.40	0	0.00	22.40	1	183	0.55%
2023/01/31	0	0.00	0.7	22.45	22.40	-0.7	179	-0.38%
2023/01/12	2	22.25	0	0.00	22.25	2	176	1.13%
2023/01/04	3	22.23	0	0.00	22.25	3	180	1.66%
2022/12/22	0	0.00	10	22.55	22.70	-10	189	-5.28%
2022/12/21	0	0.00	5	22.55	22.55	-5	200	-2.49%
2022/12/19	0	0.00	4	22.75	22.75	-4	219	-1.82%
2022/12/14	0	0.00	3	22.85	22.85	-3	235	-1.28%
2022/12/08	0	0.00	16	22.75	22.85	-16	263	-6.07%
2022/12/05	1	23.00	13	23.00	23.00	-12	273	-4.38%
2022/12/02	0	0.00	8	22.95	22.95	-8	274	-2.91%
2022/11/30	3	22.60	0	0.00	22.70	3	277	1.08%
2022/11/29	3	22.52	0	0.00	22.55	3	276	1.09%
2022/11/28	3	22.15	0	0.00	22.30	3	273	1.10%
2022/11/25	0	0.00	1	22.20	22.25	-1	272	-0.37%
2022/11/24	4	22.15	4.1	22.20	22.20	-0.1	273	-0.04%
2022/11/23	35	22.13	0	0.00	22.15	35	274	12.76%
2022/11/22	7	22.10	0	0.00	22.05	7	275	2.54%
2022/11/14	0	0.00	1	22.20	22.20	-1	286	-0.35%
2022/11/11	13	22.17	13	22.16	22.20	0	280	0.00%
2022/11/09	0	0.00	4	22.25	22.20	-4	278	-1.43%
2022/11/08	3	21.55	1	21.50	21.65	2	272	0.73%
2022/11/07	7	21.30	1	21.40	21.50	6	273	2.20%
2022/11/01	4.1	20.79	0	0.00	20.70	4.1	294	1.38%
2022/10/31	1	20.60	0	0.00	20.55	1	314	0.32%
2022/10/27	0	21.20	0	0.00	20.70	0	333	0.00%
2022/10/26	0	0.00	3	20.60	20.60	-3	339	-0.88%
2022/10/24	0	0.00	1	20.65	20.50	-1	349	-0.29%
2022/10/20	0	0.00	7	20.50	20.55	-7	353	-1.98%
2022/10/19	1	20.75	0	0.00	20.65	1	353	0.28%
2022/10/18	1	20.75	2	20.75	20.80	-1	354	-0.28%
2022/10/17	0.1	20.75	0	0.00	20.70	0.1	353	0.01%
2022/10/14	0	0.00	2	21.15	21.10	-2	352	-0.57%
2022/10/13	1	21.10	6	21.02	20.85	-5	354	-1.41%
2022/10/12	3.1	21.35	0	0.00	21.35	3.1	349	0.89%
2022/10/06	0	0.00	1	22.00	21.95	-1	345	-0.29%
2022/10/04	0	0.00	2	22.00	21.95	-2	349	-0.57%
2022/10/03	1	21.85	0	0.00	21.90	1	349	0.29%
2022/09/30	0	21.71	0	0.00	21.75	0	349	0.01%
2022/09/29	0	0.00	2	21.65	21.80	-2	354	-0.56%
2022/09/28	1	21.50	8	21.80	21.45	-7	355	-1.97%
2022/09/26	0	0.00	1	22.50	22.05	-1	343	-0.29%
2022/09/23	0	0.00	3	22.45	22.50	-3	340	-0.88%
2022/09/22	0	0.00	1	22.50	22.50	-1	342	-0.29%
2022/09/14	0	0.00	16	22.17	22.20	-16	318	-5.02%
2022/09/13	10.1	22.10	0.1	22.30	22.10	10	314	3.19%
2022/09/12	2	21.93	0	0.00	21.90	2	314	0.64%
2022/09/08	0.2	21.80	0	0.00	21.80	0.2	311	0.05%
2022/09/06	2.5	21.88	10	21.85	21.90	-7.5	304	-2.47%
2022/09/05	10	21.70	0	0.00	21.75	10	308	3.24%
2022/08/31	0	0.00	6	21.80	21.80	-6	316	-1.90%
2022/08/30	0	0.00	1	21.80	21.80	-1	318	-0.31%
2022/08/26	0	0.00	10	21.90	21.95	-10	318	-3.14%
2022/08/25	10	22.08	1	22.00	21.90	9	318	2.82%
2022/08/24	0	0.00	1	21.95	21.90	-1	312	-0.32%
2022/08/18	1	21.25	1	21.30	21.50	0	308	0.00%
2022/08/15	8.1	21.20	0.1	21.50	21.25	7.9	309	2.57%
2022/08/11	1	21.10	0	0.00	21.35	1	309	0.32%
2022/08/10	1.3	20.88	0	0.00	21.05	1.3	308	0.42%
2022/08/09	0.5	20.40	1	20.45	20.60	-0.5	307	-0.16%
2022/08/08	8	20.42	2	20.45	20.40	6	326	1.84%
2022/08/05	4	22.55	1	22.65	22.65	3	311	0.96%
2022/08/04	4	22.28	0	0.00	22.35	4	298	1.34%
2022/08/03	2	22.48	1	22.55	22.40	1	288	0.35%
2022/08/02	0	0.00	5	22.46	22.60	-5	289	-1.73%
2022/08/01	0.1	22.35	8	22.27	22.35	-7.9	299	-2.64%
2022/07/22	1	21.65	0	0.00	21.65	1	313	0.32%
2022/07/19	0	0.00	1	21.55	21.55	-1	335	-0.30%
2022/07/18	0	0.00	10	21.40	21.45	-10	341	-2.93%
2022/07/15	10.1	21.25	0	0.00	21.20	10.1	345	2.91%
2022/07/14	5	21.25	5	21.30	21.35	0	347	0.00%
2022/07/13	0	0.00	0.1	21.35	21.20	-0.1	349	-0.03%
2022/07/12	0	0.00	1	21.15	21.25	-1	352	-0.28%
2022/07/11	0.2	21.70	0	0.00	21.15	0.2	350	0.04%
2022/07/08	0	0.00	2	21.30	21.30	-2	355	-0.56%
2022/07/06	0	0.00	10	21.17	21.15	-10	365	-2.73%
2022/07/05	10	21.35	0	0.00	21.20	10	372	2.69%
2022/07/04	1	21.20	0	0.00	21.25	1	375	0.27%
2022/07/01	1.2	21.45	0	0.00	21.30	1.2	395	0.30%
2022/06/30	7	21.89	10	21.75	21.75	-3	405	-0.74%
2022/06/28	11.1	21.96	0	0.00	21.95	11.1	448	2.46%
2022/06/27	1	22.20	20	22.26	22.10	-19	460	-4.13%
2022/06/24	20	22.13	2	22.10	22.20	18	467	3.85%
2022/06/23	0	0.00	2	21.90	21.95	-2	475	-0.42%
2022/06/22	0	0.00	6	21.91	21.85	-6	480	-1.25%
2022/06/21	0	0.00	2	22.18	22.15	-2	492	-0.41%
2022/06/20	0	0.00	1	22.10	22.00	-1	519	-0.19%
2022/06/17	0	0.00	5	22.00	22.15	-5	522	-0.96%
2022/06/16	8	22.33	3	22.20	22.20	5	534	0.94%
2022/06/14	0	22.20	22	22.09	22.15	-22	566	-3.88%
2022/06/13	3	22.15	0	0.00	22.30	3	564	0.54%
2022/06/10	1	22.50	4	22.50	22.50	-3	565	-0.53%
2022/06/09	0	0.00	5	22.85	22.65	-5	565	-0.88%
2022/06/08	10	22.50	0	0.00	22.55	10	560	1.78%
2022/06/07	1	21.95	0	0.00	21.95	1	563	0.18%
2022/06/06	3	21.98	0	22.00	21.95	3	575	0.52%
2022/06/02	3	22.00	4	22.10	21.95	-1	585	-0.17%
2022/06/01	10	22.07	0	0.00	22.10	10	595	1.68%
2022/05/31	11	21.98	0	0.00	22.10	11	603	1.82%
2022/05/30	10	22.00	7	22.02	22.00	3	608	0.49%
2022/05/27	0	0.00	3	22.00	22.05	-3	610	-0.49%
2022/05/25	0	21.85	4	21.63	21.80	-4	624	-0.63%
2022/05/24	2	21.58	1	21.60	21.60	1	636	0.16%
2022/05/23	2	21.65	5	21.74	21.65	-3	638	-0.47%
2022/05/20	4	21.66	1.1	21.75	21.70	2.9	646	0.45%
2022/05/19	0	0.00	1	21.60	21.65	-1	650	-0.15%
2022/05/18	1	21.50	0	0.00	22.00	1	650	0.15%
2022/05/16	6.4	21.54	0.5	21.35	21.25	5.9	657	0.89%
2022/05/13	0	0.00	1	21.60	21.95	-1	641	-0.16%
2022/05/12	6	21.83	4	21.70	21.55	2	650	0.31%
2022/05/10	2	22.10	0	0.00	22.05	2	679	0.29%
2022/05/09	6.1	22.17	0	0.00	22.10	6.1	686	0.88%
2022/05/06	3	22.73	1	22.70	22.75	2	676	0.30%
2022/05/05	3	23.00	0	0.00	22.95	3	671	0.45%
2022/05/04	1	23.05	0	23.80	23.00	1	670	0.15%
2022/05/03	1	22.90	1	23.00	22.95	0	679	0.00%
2022/04/29	1	23.05	0	0.00	23.00	1	684	0.15%
2022/04/28	2.1	23.00	29	23.10	23.05	-27	687	-3.92%
2022/04/27	5	22.99	17.2	23.00	23.10	-12.2	686	-1.78%
2022/04/26	1	23.35	2	23.40	23.45	-1	689	-0.15%
2022/04/25	2.1	23.50	6	23.50	23.25	-4	688	-0.57%
2022/04/22	0	0.00	6	23.98	24.10	-6	688	-0.87%
2022/04/21	3	23.77	1	23.85	23.80	2	691	0.29%
2022/04/20	0	0.00	2	23.70	23.70	-2	698	-0.29%
2022/04/19	0	0.00	1	23.70	23.60	-1	714	-0.14%
2022/04/18	0	0.00	3	23.50	23.45	-3	729	-0.41%
2022/04/15	1	23.60	10	23.70	23.65	-9	739	-1.22%
2022/04/14	0	0.00	5	23.60	23.80	-5	755	-0.66%
2022/04/13	2	23.50	5	23.60	23.40	-3	767	-0.39%
2022/04/12	13	23.19	0	0.00	23.35	13	776	1.67%
2022/04/11	4.2	23.75	0.8	23.96	23.60	3.4	788	0.44%
2022/04/08	26.1	24.20	1	24.20	24.25	25.1	793	3.16%
2022/04/07	38.4	24.22	34	24.08	23.95	4.4	800	0.55%
2022/04/06	13	24.65	4	24.56	24.60	9	788	1.14%
2022/04/01	1.4	25.00	6	25.28	25.05	-4.6	771	-0.60%
2022/03/31	10	24.55	98.5	24.81	25.10	-88.5	751	-11.77%
2022/03/30	0	0.00	3.1	24.47	24.50	-3.1	724	-0.42%
2022/03/29	0	0.00	1	24.30	24.30	-1	711	-0.14%
2022/03/28	0	0.00	3	24.20	24.35	-3	703	-0.43%
2022/03/25	5	24.34	2	24.35	24.35	3	695	0.43%
2022/03/24	0	0.00	9	24.25	24.40	-9	689	-1.31%
2022/03/23	6.4	24.04	14.5	24.01	24.20	-8.2	677	-1.20%
2022/03/22	0.5	23.65	1	23.60	23.65	-0.5	651	-0.08%
2022/03/21	1	23.70	1	23.50	23.55	0	645	0.00%
2022/03/18	36	23.40	4.6	23.45	23.60	31.4	636	4.94%
2022/03/17	1	23.00	8	23.03	23.10	-7	609	-1.15%
2022/03/16	4.6	22.94	0	0.00	22.80	4.6	607	0.76%
2022/03/15	3.5	22.85	4	22.73	22.85	-0.5	608	-0.08%
2022/03/14	1.1	23.00	34	22.89	22.95	-32.9	608	-5.42%
2022/03/11	10	23.05	20	23.08	23.05	-10	614	-1.63%
2022/03/10	11	23.06	31	23.10	23.15	-20	614	-3.26%
2022/03/09	6	23.09	17	22.76	22.85	-11	610	-1.80%
2022/03/08	22	22.65	1	22.85	22.45	21	599	3.50%
2022/03/07	10.1	22.89	2	22.85	23.00	8.1	591	1.37%
2022/03/04	2	23.30	3	23.27	23.30	-1	584	-0.17%
2022/03/03	0	0.00	10	23.15	23.20	-10	582	-1.72%
2022/03/02	1	23.00	1	23.00	23.05	0	584	0.00%
2022/03/01	3.1	22.98	1	23.05	22.80	2.1	581	0.36%
2022/02/24	6.5	22.90	75.7	23.12	22.75	-69.2	574	-12.05%
2022/02/23	11	23.25	12	23.24	23.15	-1	565	-0.18%
2022/02/22	8	23.06	0	0.00	23.00	8	568	1.41%
2022/02/21	6	23.55	0	0.00	23.35	6	567	1.06%
2022/02/18	0	0.00	2	23.25	23.40	-2	574	-0.35%
2022/02/17	1	23.35	0.1	23.32	23.30	0.9	583	0.16%
2022/02/16	2	23.20	0	0.00	23.20	2	589	0.34%
2022/02/15	1.1	22.98	0	0.00	23.00	1.1	611	0.18%
2022/02/14	16	23.12	20	23.10	23.05	-4	666	-0.60%
2022/02/11	21	23.44	26	23.17	23.55	-5	700	-0.71%
2022/02/10	12.6	23.04	14	23.03	23.15	-1.4	679	-0.21%
2022/02/09	5	22.85	7	22.99	23.00	-2	664	-0.30%
2022/02/08	2	22.75	0	0.00	22.75	2	654	0.31%
2022/02/07	1	22.20	1	22.50	22.50	0	655	0.00%
2022/01/26	0	0.00	1	21.85	22.15	-1	655	-0.15%
2022/01/25	4.1	21.80	16	21.90	21.80	-12	655	-1.82%
2022/01/24	3.1	22.09	35	22.02	22.25	-31.9	650	-4.90%
2022/01/21	3.1	22.70	0	0.00	22.45	3.1	646	0.48%
2022/01/20	7	22.89	1	22.90	22.85	6	636	0.94%
2022/01/19	16.3	22.90	20.8	22.95	23.00	-4.5	634	-0.71%
2022/01/18	0.1	22.80	6	22.79	22.80	-5.9	623	-0.95%
2022/01/17	3	22.55	8	22.54	22.60	-5	619	-0.81%
2022/01/14	20.3	22.55	6	22.47	22.50	14.3	618	2.31%
2022/01/13	5	22.80	22	22.85	22.85	-17	612	-2.77%
2022/01/12	0.3	22.76	11	22.75	22.80	-10.7	606	-1.77%
2022/01/11	4.7	22.91	12	23.00	22.85	-7.3	592	-1.24%
2022/01/10	11.1	22.76	35	22.79	22.85	-23.9	576	-4.15%
2022/01/07	6.1	22.42	27	22.51	22.60	-20.9	561	-3.73%
2022/01/06	2.1	22.47	11	22.45	22.50	-9	551	-1.62%
2022/01/05	10	22.30	10	22.39	22.30	0	549	0.00%
2022/01/04	10.1	22.00	2	22.13	22.15	8.1	537	1.51%
2022/01/03	0.1	22.00	0	0.00	21.80	0.1	519	0.02%
2021/12/30	0.1	21.70	8	21.84	21.60	-8	511	-1.55%
2021/12/29	14	21.56	14	21.56	21.55	0	503	0.00%
2021/12/28	1	21.30	0	0.00	21.30	1	503	0.20%
2021/12/27	0	0.00	2	21.25	21.25	-2	513	-0.39%
2021/12/24	0.1	21.30	0	0.00	21.20	0.1	531	0.01%
2021/12/23	2.4	21.20	0	0.00	21.20	2.4	557	0.44%
2021/12/22	40	21.10	0	0.00	21.10	40	570	7.02%
2021/12/21	0.1	21.10	1	21.10	21.10	-0.9	579	-0.16%
2021/12/20	3	21.10	1	21.15	21.10	2	587	0.34%
2021/12/17	6	21.23	6	21.39	21.20	0	604	0.00%
2021/12/16	30	21.08	0	0.00	21.05	30	622	4.82%
2021/12/15	1	21.05	0	0.00	21.00	1	644	0.16%
2021/12/14	6.1	21.05	0	0.00	21.05	6.1	669	0.91%
2021/12/13	15	21.23	1	21.25	21.25	14	675	2.07%
2021/12/10	0.1	21.32	0	0.00	21.25	0.1	683	0.01%
2021/12/09	0	0.00	0.2	21.50	21.45	-0.2	687	-0.03%
2021/12/08	1	21.50	6	21.43	21.50	-5	703	-0.71%
2021/12/06	0.1	21.25	4	21.20	21.30	-3.9	705	-0.56%
2021/12/01	0	0.00	3	20.80	20.95	-3	722	-0.42%
2021/11/30	1	20.95	16	20.94	20.95	-15	737	-2.03%
2021/11/29	1.2	20.65	2	20.70	20.75	-0.9	750	-0.11%
2021/11/26	0	21.00	3	20.95	20.90	-3	762	-0.39%
2021/11/25	0.1	21.15	0	0.00	21.05	0.1	776	0.01%
2021/11/24	1.2	21.09	0	0.00	21.25	1.2	803	0.14%
2021/11/23	7	21.09	0	0.00	21.10	7	839	0.84%
2021/11/22	4.2	21.10	1	21.25	21.20	3.2	852	0.38%
2021/11/19	3.1	21.20	0	0.00	21.20	3.1	861	0.36%
2021/11/18	11.3	21.32	7	21.31	21.30	4.3	871	0.49%
2021/11/17	0.1	21.45	2	21.53	21.40	-1.9	874	-0.22%
2021/11/16	5.4	21.42	21	21.38	21.30	-15.6	871	-1.80%
2021/11/15	11.1	21.60	7	21.60	21.55	4.1	875	0.47%
2021/11/12	37.2	21.69	0	0.00	21.75	37.2	872	4.26%
2021/11/11	15.1	21.97	38	21.86	22.05	-22.9	854	-2.68%
2021/11/10	72.2	21.29	30	21.29	21.05	42.2	812	5.19%
2021/11/09	0.2	20.50	1	20.60	20.50	-0.8	776	-0.11%
2021/11/05	1.2	20.55	30	20.55	20.55	-28.9	801	-3.60%
2021/11/04	0	0.00	23	20.67	20.70	-23	808	-2.84%
2021/11/03	1.1	20.37	2	20.45	20.55	-1	809	-0.12%
2021/11/01	0	0.00	0.2	20.60	20.45	-0.2	811	-0.02%
2021/10/29	0	0.00	2	20.25	20.25	-2	813	-0.25%
2021/10/28	5.1	20.40	4	20.49	20.45	1.1	814	0.13%
2021/10/27	7	20.44	5	20.53	20.40	2	821	0.24%
2021/10/26	2	20.45	0	0.00	20.45	2	829	0.24%
2021/10/25	2.1	20.21	2	20.20	20.35	0.1	834	0.02%
2021/10/22	2	20.23	1	20.25	20.20	1	844	0.12%
2021/10/21	7	20.31	0	0.00	20.30	7	848	0.83%
2021/10/20	6	20.37	0	0.00	20.40	6	850	0.71%
2021/10/19	9.1	20.44	0	0.00	20.45	9.1	860	1.06%
2021/10/18	0	0.00	10	20.69	20.65	-10	867	-1.15%
2021/10/15	0	20.55	0	0.00	20.50	0	887	0.00%
2021/10/14	10	20.49	9	20.60	20.55	1	898	0.11%
2021/10/13	17.1	21.02	2	20.63	20.65	15.1	922	1.63%
2021/10/12	11	21.15	0	0.00	21.10	11	919	1.20%
2021/10/08	0	0.00	24	21.27	21.25	-24	920	-2.61%
2021/10/07	0	0.00	31	21.20	21.20	-31	927	-3.34%
2021/10/06	0	0.00	21	21.22	21.10	-21	935	-2.24%
2021/10/05	10	21.00	37	21.06	21.25	-27	946	-2.85%
2021/10/04	2.1	21.20	3	21.30	21.05	-1	952	-0.10%
2021/10/01	20.3	21.51	27	21.50	21.40	-6.7	968	-0.69%
2021/09/30	2	21.75	31	21.52	21.75	-29	962	-3.01%
2021/09/29	2.1	21.28	22	21.35	21.25	-19.9	949	-2.10%
2021/09/28	1	21.15	0	0.00	21.20	1	945	0.11%
2021/09/27	11.1	21.16	0	0.00	21.20	11.1	944	1.17%
2021/09/24	0	0.00	21	21.31	21.15	-21	948	-2.21%
2021/09/23	1.1	21.38	0	0.00	21.45	1.1	941	0.11%
2021/09/22	0	0.00	20	20.75	20.85	-20	933	-2.14%
2021/09/17	1	20.75	41	20.74	21.10	-40	920	-4.35%
2021/09/16	2	20.50	10	20.45	20.55	-8	906	-0.88%
2021/09/15	6	20.17	40	20.41	20.40	-34	911	-3.73%
2021/09/14	5	20.17	10.1	20.40	20.35	-5	920	-0.55%
2021/09/13	22	20.29	3	20.18	20.40	19	939	2.03%
2021/09/10	11	19.66	4	19.75	19.80	7	946	0.74%
2021/09/09	3	19.50	0	0.00	19.50	3	949	0.32%
2021/09/08	6	19.59	7	19.60	19.50	-1	957	-0.10%
2021/09/07	1	19.70	0	0.00	19.70	1	967	0.10%
2021/09/06	1	19.60	0	0.00	19.65	1	971	0.10%
2021/09/03	2.2	19.81	0	0.00	19.80	2.2	973	0.22%
2021/09/02	2.2	19.96	0	0.00	19.90	2.2	975	0.22%
2021/09/01	13	20.06	1	20.00	20.05	12	969	1.24%
2021/08/31	30.2	20.20	0	0.00	20.10	30.2	962	3.13%
2021/08/30	30.2	20.60	0	0.00	20.60	30.2	958	3.15%
2021/08/27	17	22.36	48	22.31	22.50	-31	942	-3.29%
2021/08/26	6	22.16	21	22.25	22.20	-15	914	-1.64%
2021/08/25	1	22.20	0	0.00	22.15	1	931	0.11%
2021/08/24	11	22.00	2	22.15	22.30	9	959	0.94%
2021/08/20	2	21.55	10	21.70	21.75	-8	967	-0.83%
2021/08/19	73	21.85	5	21.82	21.70	68	966	7.04%
2021/08/18	4	21.73	0	0.00	21.85	4	967	0.41%
2021/08/17	14	21.99	57	21.91	21.85	-43	974	-4.41%
2021/08/16	46	21.95	0.1	22.00	21.80	45.9	985	4.66%
2021/08/13	2	22.00	0	0.00	22.00	2	1,001	0.20%
2021/08/12	0	0.00	10	22.05	22.15	-10	1,012	-0.99%
2021/08/11	45	22.04	2	22.10	21.95	43	1,034	4.16%
2021/08/10	10	22.24	1	22.15	22.15	9	1,058	0.85%
2021/08/09	0	0.00	1	22.40	22.40	-1	1,112	-0.09%
2021/08/05	10	22.50	20	22.50	22.50	-10	1,230	-0.81%
2021/08/04	1	22.50	20	22.65	22.55	-19	1,365	-1.39%
2021/08/03	0	0.00	30	22.43	22.55	-30	1,534	-1.96%
2021/08/02	80	22.20	0	0.00	22.35	80	1,576	5.07%
2021/07/30	3	22.28	0	0.00	22.20	3	1,618	0.19%
2021/07/29	20	22.10	0	0.00	22.15	20	1,661	1.20%
2021/07/28	20	21.90	0	0.00	22.20	20	1,705	1.17%
2021/07/27	2	22.60	0	0.00	22.35	2	1,786	0.11%
2021/07/23	1	22.85	5	22.75	22.85	-4	1,927	-0.21%
2021/07/22	0	0.00	2	22.45	22.35	-2	1,994	-0.10%
2021/07/21	0	23.00	3	22.68	22.40	-3	2,202	-0.14%
2021/07/20	3	23.08	44	23.11	23.05	-41	2,278	-1.80%
2021/07/19	1.4	23.29	36.4	23.20	23.35	-35	2,360	-1.48%
2021/07/16	1	22.85	40	22.81	22.80	-39	2,486	-1.57%
2021/07/15	0.5	22.30	0.5	22.30	22.65	0	2,626	0.00%
2021/07/14	0	0.00	5	22.22	22.30	-5	2,741	-0.18%
2021/07/13	1	22.30	3.5	22.34	22.30	-2.5	2,916	-0.09%
2021/07/12	5	22.46	1	22.60	22.35	4	3,026	0.13%
2021/07/09	3	22.65	0.4	22.55	22.55	2.6	3,054	0.09%
2021/07/08	2	22.65	16	22.67	22.80	-14	3,129	-0.45%
2021/07/07	61	22.20	7	22.18	22.30	54	3,290	1.64%
2021/07/06	0	0.00	34	22.05	22.10	-34	3,373	-1.01%
2021/07/05	1.2	22.02	48	22.05	21.95	-46.8	3,551	-1.32%
2021/07/02	2	21.90	57	21.85	21.90	-55	3,579	-1.54%
2021/07/01	0	0.00	42.7	21.90	21.80	-42.7	3,628	-1.18%
2021/06/30	12	21.81	0	0.00	21.90	12	3,643	0.33%
2021/06/29	23	21.80	8	21.75	21.75	15	3,646	0.41%
2021/06/28	0	0.00	11	21.87	21.90	-11	3,657	-0.30%
2021/06/25	6	21.72	4	21.66	21.80	2	3,659	0.05%
2021/06/24	6	21.22	0	0.00	21.40	6	3,696	0.16%
2021/06/23	19	20.96	0	0.00	21.00	19	3,686	0.52%
2021/06/22	11	21.05	9	20.95	20.95	2	3,675	0.05%
2021/06/21	26	21.17	3	21.00	21.05	23	3,665	0.63%
2021/06/18	0	21.75	0	0.00	21.60	0	3,659	0.00%
2021/06/16	1	21.70	7	21.71	21.60	-6	3,684	-0.16%
2021/06/15	1	21.90	0	0.00	21.80	1	3,708	0.03%
2021/06/11	0	21.90	0	0.00	21.90	0	3,741	0.00%
2021/06/10	3	21.87	10.1	22.00	21.80	-7.1	3,785	-0.19%
2021/06/09	1	22.15	1	22.20	22.10	0	3,844	0.00%
2021/06/08	1	22.10	1	22.20	22.10	0	3,849	0.00%
2021/06/07	3	21.93	0	0.00	22.15	3	3,862	0.08%
2021/06/04	4.1	22.40	5	22.49	22.35	-0.9	3,866	-0.02%
2021/06/03	0.4	22.70	71	22.67	22.60	-70.6	3,872	-1.82%
2021/06/02	11	22.62	114	22.61	22.70	-103	3,917	-2.63%	大賣/鉅額交易
2021/06/01	5	22.36	36.1	22.49	22.75	-31.1	3,900	-0.80%
2021/05/31	1	22.20	31.2	22.22	22.05	-30.2	3,882	-0.78%
2021/05/28	2.5	22.11	32	22.24	22.10	-29.6	3,921	-0.75%
2021/05/27	1	21.90	0	0.00	22.00	1	4,040	0.02%
2021/05/26	0	21.85	42	22.03	22.00	-42	4,246	-0.99%
2021/05/25	20	22.07	0	0.00	21.85	20	4,450	0.45%
2021/05/24	5	22.05	48	22.20	22.00	-43	4,595	-0.94%
2021/05/21	3	22.00	30	21.88	21.85	-27	4,602	-0.59%
2021/05/20	1	21.55	24	21.58	21.50	-23	4,629	-0.50%
2021/05/19	26	21.34	10	21.13	21.40	16	4,636	0.35%
2021/05/18	53	21.00	16.5	20.73	21.05	36.5	4,614	0.79%
2021/05/17	43.1	19.85	19.5	19.87	19.30	23.6	4,572	0.52%
2021/05/14	52	21.18	0	21.65	20.80	52	4,516	1.15%
2021/05/13	31	20.74	13.3	20.98	21.20	17.8	4,462	0.40%
2021/05/12	40.3	21.66	39.7	22.38	21.50	0.6	4,404	0.01%
2021/05/11	34	24.18	54.2	24.40	22.90	-20.2	4,266	-0.47%
2021/05/10	12	23.68	44	23.62	23.90	-32	4,095	-0.78%
2021/05/07	4	22.95	4	22.93	23.35	0	4,050	0.00%
2021/05/06	15	22.95	32	23.48	22.80	-17	4,003	-0.42%
2021/05/05	12	23.11	38	23.41	22.95	-26	3,953	-0.66%
2021/05/04	14.9	22.52	23.1	22.89	22.85	-8.3	3,904	-0.21%
2021/05/03	36.4	24.05	37	24.16	23.95	-0.7	3,814	-0.02%
2021/04/29	28.2	24.39	115	24.73	24.40	-86.8	3,751	-2.31%	大賣/
2021/04/28	10	24.39	103	24.54	24.50	-93	3,663	-2.54%	大賣/
2021/04/27	60.2	24.73	240	24.59	24.30	-179.8	3,594	-5.00%	大賣/鉅額交易
2021/04/26	16.1	23.80	190	23.97	24.20	-173.9	3,379	-5.15%	大賣/鉅額交易
2021/04/23	25	23.69	16	23.78	23.75	9	3,288	0.27%
2021/04/22	78.1	24.91	50.6	24.84	24.10	27.5	3,211	0.86%
2021/04/21	61.8	24.43	34.4	24.82	24.75	27.3	3,058	0.89%
2021/04/20	78.7	23.33	65	23.19	23.75	13.7	2,912	0.47%
2021/04/19	34.1	22.96	95.3	23.06	23.50	-61.2	2,798	-2.19%
2021/04/16	10	21.17	19.6	21.17	21.40	-9.6	2,617	-0.37%
2021/04/15	7	20.59	8	20.61	20.60	-1	2,497	-0.04%
2021/04/14	17.6	20.02	178.1	20.00	20.45	-160.5	2,455	-6.53%	大賣/鉅額交易
2021/04/13	88.7	20.69	29	20.58	20.45	59.7	2,373	2.52%
2021/04/12	41	20.48	11.1	20.43	20.50	29.9	2,185	1.37%
2021/04/09	72.5	20.06	32	20.28	20.30	40.5	2,092	1.94%
2021/04/08	34	19.36	17	19.25	19.30	17	1,910	0.89%
2021/04/07	7	19.13	7	18.99	19.25	0	1,877	0.00%
2021/04/06	2.5	18.78	6	18.87	18.85	-3.5	1,831	-0.19%
2021/04/01	2.5	18.55	0	0.00	18.60	2.5	1,808	0.14%
2021/03/31	20	18.50	9	18.81	18.65	11	1,798	0.61%
2021/03/30	5	18.55	4	18.60	18.65	1	1,774	0.06%
2021/03/29	5	18.66	21	18.43	18.65	-16	1,761	-0.91%
2021/03/25	0	0.00	22	18.24	18.20	-22	1,723	-1.28%
2021/03/24	0	0.00	31	18.17	18.25	-31	1,720	-1.80%
2021/03/23	10	17.90	1.1	17.94	18.15	8.9	1,710	0.52%
2021/03/22	4.1	17.90	0	0.00	17.95	4.1	1,692	0.24%
2021/03/19	71	17.71	0	0.00	17.75	71	1,683	4.22%
2021/03/18	3	18.25	11	18.28	18.15	-8	1,651	-0.48%
2021/03/17	12	18.81	11	18.72	18.50	1	1,613	0.06%
2021/03/16	2	18.90	52	18.90	18.90	-50	1,578	-3.17%
2021/03/15	8	18.67	42	18.55	18.70	-34	1,531	-2.22%
2021/03/12	237	17.84	2	17.75	17.75	235	1,475	15.93%	大買/鉅額交易
2021/03/11	25.2	17.59	52	17.68	17.65	-26.8	1,464	-1.83%
2021/03/10	14.1	17.45	26	17.67	17.40	-11.9	1,451	-0.82%
2021/03/09	3	18.18	7	18.16	17.85	-4	1,439	-0.28%
2021/03/08	20	17.94	24	18.00	18.10	-4	1,430	-0.28%
2021/03/05	16	17.26	0	0.00	17.15	16	1,386	1.15%
2021/03/04	8	17.42	0	0.00	17.40	8	1,397	0.57%
2021/03/03	32	17.51	11	17.51	17.60	21	1,388	1.51%
2021/03/02	220	18.17	35	18.62	17.80	185	1,337	13.83%	大買/鉅額交易
2021/02/26	84.1	18.56	116	18.19	18.00	-31.9	1,222	-2.61%	大賣/
2021/02/25	31.1	17.63	114	17.59	18.00	-82.9	1,037	-7.99%	大賣/
2021/02/24	5	16.45	89.3	16.35	17.00	-84.3	827	-10.18%
2021/02/23	10	16.00	60.2	15.92	15.90	-50.2	667	-7.53%
2021/02/22	2	15.93	13	15.95	15.95	-11	649	-1.69%
2021/02/19	1	15.30	3	15.28	15.30	-2	593	-0.34%
2021/02/18	0	0.00	2	15.05	15.10	-2	571	-0.35%
2021/02/17	0	0.00	2	14.78	14.80	-2	574	-0.35%
2021/02/03	0.3	14.60	1	14.70	14.75	-0.7	581	-0.12%
2021/02/02	10	14.25	1	14.25	14.50	9	585	1.54%
2021/02/01	1	14.30	2	14.30	14.30	-1	587	-0.17%
2021/01/28	2	14.50	0	0.00	14.35	2	587	0.34%
2021/01/26	1	14.55	0	0.00	14.50	1	592	0.17%
2021/01/25	2	14.48	0	0.00	14.55	2	593	0.34%
2021/01/22	2	14.50	0	0.00	14.55	2	594	0.34%
2021/01/21	1	14.60	0	0.00	14.55	1	598	0.17%
2021/01/20	0	0.00	30	14.70	14.60	-30	599	-5.01%
2021/01/19	10	14.90	0	0.00	15.05	10	589	1.70%
2021/01/18	20	14.73	0	0.00	14.90	20	588	3.40%
2021/01/15	50	14.93	0	0.00	14.75	50	586	8.53%
2021/01/14	26	15.05	0	0.00	15.05	26	570	4.56%
2021/01/13	1	15.10	1.4	15.10	15.05	-0.4	568	-0.08%
2021/01/11	30	15.20	0.6	15.25	15.20	29.4	557	5.28%
2021/01/08	1	15.30	0	15.80	15.25	1	558	0.18%
2021/01/06	0	0.00	17	15.24	15.25	-17	557	-3.05%
2021/01/04	0	0.00	4	15.55	15.55	-4	560	-0.71%
2020/12/30	0	0.00	3	15.55	15.60	-3	570	-0.53%
2020/12/29	0.1	15.45	4	15.45	15.55	-3.9	566	-0.70%
2020/12/25	0	0.00	1	15.20	15.30	-1	556	-0.18%
2020/12/24	0	0.00	1	15.20	15.20	-1	556	-0.18%
2020/12/22	15	15.45	3	15.35	15.15	12	581	2.06%
2020/12/21	3	15.37	2	15.35	15.40	1	590	0.17%
2020/12/18	0	0.00	1	15.35	15.35	-1	607	-0.16%
2020/12/17	0	0.00	4	15.35	15.35	-4	622	-0.64%
2020/12/16	0	0.00	6	15.17	15.30	-6	630	-0.95%
2020/12/15	15	15.13	0	0.00	15.05	15	636	2.36%
2020/12/09	1	15.15	0	0.00	15.20	1	665	0.15%
2020/12/08	0	0.00	42	15.44	15.25	-42	671	-6.26%
2020/12/07	0	0.00	9	15.60	15.55	-9	673	-1.34%
2020/12/04	2	15.53	0	0.00	15.50	2	686	0.29%
2020/12/02	9	15.65	1	15.65	15.65	8	748	1.07%
2020/12/01	1	16.00	10	15.71	15.80	-9	807	-1.11%
2020/11/30	0	0.00	10	15.98	15.95	-10	821	-1.22%
2020/11/27	0	0.00	17	15.77	15.80	-17	843	-2.02%
2020/11/25	36	15.50	6	15.60	15.60	30	913	3.28%
2020/11/24	3	15.40	8	15.44	15.45	-5	924	-0.54%
2020/11/23	0	0.00	0.4	15.05	15.15	-0.4	916	-0.05%
2020/11/20	0	0.00	1	15.05	15.05	-1	953	-0.10%
2020/11/19	10	15.00	0	0.00	15.10	10	990	1.01%
2020/11/18	0	0.00	2	15.10	15.10	-2	1,007	-0.20%
2020/11/12	0	0.00	4	15.15	15.10	-4	1,122	-0.36%
2020/11/11	0	0.00	1	15.10	15.15	-1	1,152	-0.09%
2020/11/09	0.1	15.10	0	0.00	15.05	0.1	1,162	0.01%
2020/11/06	0	0.00	1	15.15	15.10	-1	1,168	-0.09%
2020/11/05	30	15.10	0	0.00	15.15	30	1,197	2.51%
2020/11/04	0	0.00	11	15.10	15.20	-11	1,213	-0.91%
2020/11/03	0	0.00	13	15.10	15.05	-13	1,222	-1.06%
2020/11/02	0	0.00	26	14.95	15.00	-26	1,229	-2.11%
2020/10/30	1	14.95	0	0.00	14.90	1	1,254	0.08%
2020/10/28	0	0.00	34	15.05	15.05	-34	1,337	-2.54%
2020/10/27	0	0.00	11	15.10	15.10	-11	1,345	-0.82%
2020/10/26	5	15.20	5	15.15	15.10	0	1,370	0.00%
2020/10/23	1	15.15	0	0.00	15.15	1	1,386	0.07%
2020/10/20	1	15.00	0	0.00	15.10	1	1,416	0.07%
2020/10/16	2	15.05	0	0.00	15.05	2	1,429	0.14%
2020/10/14	4	15.10	10	15.10	15.15	-6	1,437	-0.42%
2020/10/13	22.1	15.05	0	0.00	15.05	22.1	1,444	1.53%
2020/10/12	9	15.10	43	15.17	15.20	-34	1,450	-2.34%
2020/10/08	54	15.02	3	15.12	15.15	51	1,446	3.53%
2020/10/07	3	14.70	0	0.00	14.75	3	1,428	0.21%
2020/10/06	40	14.75	0	0.00	14.80	40	1,437	2.78%
2020/10/05	0	0.00	2	14.50	14.60	-2	1,451	-0.14%
2020/09/29	0	0.00	2	14.35	14.40	-2	1,467	-0.14%
2020/09/25	0	0.00	20	14.25	14.25	-20	1,491	-1.34%
2020/09/24	1	14.40	10	14.35	14.40	-9	1,488	-0.60%
2020/09/23	21	14.80	11	14.76	14.65	10	1,484	0.67%
2020/09/22	10	14.93	0	0.00	14.90	10	1,486	0.67%
2020/09/21	3	15.05	0	0.00	15.10	3	1,473	0.20%
2020/09/18	10	15.10	20	15.10	15.10	-10	1,473	-0.68%
2020/09/17	5	15.10	18	15.10	15.05	-13	1,536	-0.85%
2020/09/16	4	15.00	7	15.03	15.05	-3	1,532	-0.20%
2020/09/15	4	15.04	24	15.00	15.10	-20	1,539	-1.30%
2020/09/14	0	0.00	40	15.21	15.15	-40	1,534	-2.61%
2020/09/11	14	15.09	60	15.12	15.05	-46	1,535	-2.99%
2020/09/10	2	15.10	150	15.05	15.00	-148	1,528	-9.68%	大賣/鉅額交易
2020/09/09	1	15.20	50	15.20	15.20	-49	1,512	-3.24%
2020/09/08	3	15.48	0	0.00	15.40	3	1,501	0.20%
2020/09/07	7	15.69	1	15.60	15.65	6	1,485	0.40%
2020/09/04	7	17.12	10	17.14	17.10	-3	1,457	-0.21%
2020/09/03	30	17.25	12	17.19	17.15	18	1,407	1.28%
2020/09/02	39	17.09	7	17.25	17.30	32	1,394	2.29%
2020/09/01	2	17.53	6	17.56	17.40	-4	1,376	-0.29%
2020/08/31	4	17.55	15	17.55	17.55	-11	1,346	-0.82%
2020/08/28	1	17.20	0	0.00	17.30	1	1,303	0.08%
2020/08/27	46	17.26	0	0.00	17.20	46	1,278	3.60%
2020/08/26	44	17.30	30	17.32	17.35	14	1,266	1.11%
2020/08/25	2	17.15	32	17.20	17.10	-30	1,230	-2.44%
2020/08/24	1	16.95	1	16.90	17.05	0	1,195	0.00%
2020/08/21	0	0.00	56	16.85	16.90	-56	1,181	-4.74%
2020/08/20	59	16.41	22	16.53	16.45	37	1,169	3.16%
2020/08/19	42	16.95	13	16.81	16.85	29	1,134	2.56%
2020/08/18	97	16.61	0	0.00	16.60	97	1,108	8.75%
2020/08/17	0	0.00	3	16.45	16.55	-3	1,095	-0.27%
2020/08/13	14	16.15	0	0.00	16.15	14	1,085	1.29%
2020/08/12	48	16.26	0	0.00	16.20	48	1,087	4.41%
2020/08/11	0	0.00	3	16.35	16.30	-3	1,086	-0.28%
2020/08/10	23	16.21	12	16.34	16.25	11	1,070	1.03%
2020/08/07	2	16.10	0	0.00	16.15	2	1,063	0.19%
2020/08/06	23	16.15	0	0.00	16.20	23	1,066	2.16%
2020/08/05	2	16.20	1	16.20	16.15	1	1,070	0.09%
2020/08/04	80	16.21	1	16.15	16.25	79	1,063	7.43%
2020/08/03	17	15.88	0	0.00	15.85	17	1,018	1.67%
2020/07/30	2	15.50	2	15.50	15.75	0	1,018	0.00%
2020/07/29	2	15.53	0	0.00	15.55	2	1,107	0.18%
2020/07/28	4	15.20	10	15.15	15.15	-6	1,109	-0.54%
2020/07/27	5	15.40	2	15.40	15.25	3	1,124	0.27%
2020/07/24	1	15.50	0	0.00	15.40	1	1,133	0.09%
2020/07/22	0	0.00	13	15.60	15.65	-13	1,167	-1.11%
2020/07/21	1	15.60	0	0.00	15.60	1	1,160	0.09%
2020/07/15	1	15.65	0	0.00	15.65	1	1,163	0.09%
2020/07/14	0	0.00	25	15.65	15.65	-25	1,173	-2.13%
2020/07/13	0	0.00	1	15.60	15.60	-1	1,176	-0.08%
2020/07/10	7	15.68	0	0.00	15.55	7	1,182	0.59%
2020/07/09	6	15.80	0	0.00	15.80	6	1,173	0.51%
2020/07/08	1	15.80	25	15.85	15.85	-24	1,178	-2.04%
2020/07/07	1	15.90	2	15.95	15.85	-1	1,208	-0.08%
2020/07/06	50	15.93	100	16.00	16.00	-50	1,215	-4.11%
2020/07/03	2	15.88	0	0.00	15.90	2	1,211	0.17%
2020/07/02	0	0.00	4	15.90	15.90	-4	1,221	-0.33%
2020/07/01	1	15.60	0	0.00	15.75	1	1,215	0.08%
2020/06/30	0	0.00	1	15.50	15.55	-1	1,199	-0.08%
2020/06/29	12	15.45	0	0.00	15.45	12	1,209	0.99%
2020/06/24	21	15.80	8	15.90	15.65	13	1,208	1.08%
2020/06/23	5	15.40	2	15.45	15.45	3	1,153	0.26%
2020/06/22	0	0.00	2	15.40	15.40	-2	1,158	-0.17%
2020/06/19	0	0.00	17	15.27	15.30	-17	1,162	-1.46%
2020/06/18	12	15.30	0	0.00	15.35	12	1,169	1.03%
2020/06/17	0	0.00	5	15.17	15.30	-5	1,165	-0.43%
2020/06/16	30	15.10	2	15.15	15.15	28	1,177	2.38%
2020/06/15	19	14.98	1	15.05	14.90	18	1,212	1.48%
2020/06/12	3	14.83	2	14.90	14.95	1	1,219	0.08%
2020/06/11	17	15.12	1	15.15	15.05	16	1,220	1.31%
2020/06/10	14	15.40	3	15.40	15.40	11	1,209	0.91%
2020/06/09	13	15.60	1	15.60	15.60	12	1,222	0.98%
2020/06/08	15	15.61	5	15.65	15.65	10	1,233	0.81%
2020/06/05	5	15.40	6	15.35	15.40	-1	1,212	-0.08%
2020/06/04	30	15.35	4	15.30	15.35	26	1,216	2.14%
2020/06/03	1	15.30	15	15.30	15.30	-14	1,223	-1.14%
2020/06/01	0	0.00	12	15.23	15.30	-12	1,222	-0.98%
2020/05/29	6	15.05	5	15.05	15.10	1	1,224	0.08%
2020/05/27	3	15.15	1	15.20	15.10	2	1,225	0.16%
2020/05/25	50	15.05	16	15.13	15.10	34	1,224	2.78%
2020/05/22	8	14.99	5	15.00	14.85	3	1,210	0.25%
2020/05/21	22	15.00	18	14.96	15.05	4	1,206	0.33%
2020/05/20	1	14.75	12	14.81	14.75	-11	1,175	-0.94%
2020/05/18	15	14.74	0	0.00	14.75	15	1,164	1.29%
2020/05/15	0	0.00	7	14.60	14.60	-7	1,156	-0.61%
2020/05/13	1	14.75	0	0.00	14.75	1	1,135	0.09%
2020/05/12	4	14.65	0	0.00	14.65	4	1,132	0.35%
2020/05/08	5	14.86	0	0.00	14.75	5	1,139	0.44%
2020/05/07	52	14.80	5	14.75	14.80	47	1,160	4.05%
2020/05/06	40	14.90	37	14.83	14.80	3	1,158	0.26%
2020/05/05	304	15.06	122	15.04	14.85	182	1,144	15.90%	大買/大賣/鉅額交易
2020/05/04	1	14.35	50	14.40	14.40	-49	1,043	-4.70%
2020/04/30	17	14.36	0	0.00	14.45	17	1,037	1.64%
2020/04/29	12	13.93	46	13.86	14.05	-34	1,036	-3.28%
2020/04/28	10	13.77	0	0.00	13.75	10	1,046	0.96%
2020/04/27	20	13.24	0	0.00	13.65	20	1,085	1.84%
2020/04/23	0	0.00	0.7	12.90	12.90	-0.7	1,081	-0.07%
2020/04/21	3	12.93	26	12.86	12.90	-23	1,108	-2.07%
2020/04/20	0	0.00	80	13.03	13.10	-80	1,136	-7.04%
2020/04/17	4	13.34	45	13.26	13.25	-41	1,283	-3.19%
2020/04/16	19	13.40	5	13.35	13.40	14	1,345	1.04%
2020/04/15	13	13.58	29	13.56	13.55	-16	1,374	-1.16%
2020/04/14	49	13.47	0	0.00	13.45	49	1,381	3.55%
2020/04/13	0	0.00	15	13.37	13.40	-15	1,395	-1.08%
2020/04/10	5	13.45	20	13.38	13.40	-15	1,396	-1.07%
2020/04/09	66	12.90	0	0.00	13.05	66	1,385	4.76%
2020/04/06	4	12.55	19	12.48	12.50	-15	1,445	-1.04%
2020/04/01	0	0.00	10	12.48	12.55	-10	1,450	-0.69%
2020/03/27	12	12.40	0	0.00	12.45	12	1,449	0.83%
2020/03/26	5	12.35	0	0.00	12.40	5	1,457	0.34%
2020/03/25	5	11.93	0	0.00	12.00	5	1,466	0.34%
2020/03/20	11	10.72	0	0.00	10.90	11	1,564	0.70%
2020/03/19	2	10.35	17	10.42	10.15	-15	1,590	-0.94%
2020/03/18	3	11.23	2	11.20	11.10	1	1,565	0.06%
2020/03/17	0	0.00	13	11.55	11.40	-13	1,566	-0.83%
2020/03/16	3	12.10	5	11.95	11.90	-2	1,577	-0.13%
2020/03/13	14	11.58	41	11.73	11.90	-27	1,606	-1.68%
2020/03/12	0	0.00	12	12.86	12.65	-12	1,580	-0.76%
2020/03/11	53	13.45	0	0.00	13.40	53	1,557	3.40%
2020/03/10	0	0.00	17	13.20	13.40	-17	1,553	-1.09%
2020/03/06	8	13.99	0	0.00	14.00	8	1,551	0.52%
2020/03/05	25	14.19	0	0.00	14.15	25	1,555	1.61%
2020/03/04	0	0.00	15	14.02	14.00	-15	1,563	-0.96%
2020/03/02	3	14.05	1	14.10	14.10	2	1,564	0.13%
2020/02/27	0	0.00	35	14.35	14.35	-35	1,565	-2.24%
2020/02/26	8	14.34	11	14.35	14.35	-3	1,581	-0.19%
2020/02/25	4	14.24	0	0.00	14.40	4	1,684	0.24%
2020/02/24	10	14.45	0	0.00	14.40	10	1,708	0.59%
2020/02/21	0	0.00	5	14.65	14.60	-5	1,734	-0.29%
2020/02/19	7	14.60	0	0.00	14.60	7	1,763	0.40%
2020/02/18	3	14.60	0	0.00	14.55	3	1,776	0.17%
2020/02/17	0	0.00	10	14.50	14.50	-10	1,789	-0.56%
2020/02/14	48	14.59	0	0.00	14.55	48	1,802	2.66%
2020/02/13	0	0.00	5	14.65	14.55	-5	1,810	-0.28%
2020/02/11	28	14.36	0	0.00	14.35	28	1,810	1.55%
2020/02/10	62	14.46	0	0.00	14.50	62	1,788	3.47%
2020/02/07	1	15.00	15	15.03	15.00	-14	1,762	-0.79%
2020/02/06	30	15.15	0	0.00	15.15	30	1,777	1.69%
2020/02/05	5	15.00	0	0.00	15.00	5	1,835	0.27%
2020/02/04	21	15.05	0	0.00	15.00	21	1,822	1.15%
2020/02/03	12	14.62	0	0.00	14.85	12	1,809	0.66%
2020/01/31	50	15.10	31	15.08	15.20	19	1,789	1.06%
2020/01/30	28	15.38	41	15.40	14.90	-13	1,763	-0.74%
2020/01/20	45	16.29	0	0.00	16.25	45	1,706	2.64%
2020/01/16	50	16.20	0	0.00	16.20	50	1,687	2.96%
2020/01/15	1	16.25	0	0.00	16.25	1	1,675	0.06%
2020/01/14	19	16.27	1	16.35	16.25	18	1,682	1.07%
2020/01/13	6	16.40	16	16.44	16.40	-10	1,698	-0.59%
2020/01/10	4	16.83	4	16.93	17.05	0	1,548	0.00%
2020/01/09	0	0.00	2	16.60	16.65	-2	1,484	-0.13%
2020/01/08	0	0.00	2	16.40	16.40	-2	1,463	-0.14%
2020/01/07	2	16.40	0	0.00	16.40	2	1,442	0.14%
2020/01/03	0	0.00	5	16.40	16.45	-5	1,410	-0.35%
2020/01/02	0	0.00	10	16.60	16.55	-10	1,385	-0.72%
2019/12/31	0	0.00	32	16.55	16.60	-32	1,359	-2.35%
2019/12/30	20	16.25	0	0.00	16.25	20	1,287	1.55%
2019/12/27	7	16.19	0	0.00	16.20	7	1,276	0.55%
2019/12/24	10	16.23	2	16.15	16.15	8	1,277	0.63%
2019/12/23	2	16.25	4	16.25	16.20	-2	1,266	-0.16%
2019/12/20	1	16.40	5	16.20	16.40	-4	1,247	-0.32%
2019/12/18	5	16.20	0	0.00	16.20	5	1,232	0.41%
2019/12/17	112	16.39	11	16.40	16.40	101	1,221	8.27%	大買/鉅額交易
2019/12/16	0	0.00	2	16.05	16.30	-2	1,118	-0.18%
2019/12/13	2	15.90	0	0.00	15.90	2	1,080	0.19%
2019/12/11	2	16.05	34	16.11	16.05	-32	1,071	-2.99%
2019/12/10	20	16.05	10	16.05	16.05	10	1,054	0.95%
2019/12/06	1	15.65	0	0.00	15.55	1	1,035	0.10%
2019/12/05	2	15.65	3	15.58	15.60	-1	1,053	-0.09%
2019/12/02	12	15.65	0	0.00	15.70	12	1,095	1.10%
2019/11/29	16	15.85	10	15.85	15.75	6	1,100	0.55%
2019/11/28	27	15.91	0	0.00	15.90	27	1,104	2.45%
2019/11/27	2	15.95	0	0.00	15.95	2	1,109	0.18%
2019/11/26	2	16.00	20	16.00	16.05	-18	1,108	-1.62%
2019/11/25	11	16.01	0	0.00	15.95	11	1,128	0.97%
2019/11/22	17	16.29	39	16.22	16.35	-22	1,110	-1.98%
2019/11/20	0	0.00	10	15.75	16.05	-10	1,002	-1.00%
2019/11/15	2	15.75	0	0.00	15.75	2	978	0.20%
2019/11/14	1	15.85	0	0.00	15.85	1	977	0.10%
2019/11/13	10	16.00	0	0.00	15.95	10	981	1.02%
2019/11/12	3	15.85	0	0.00	16.00	3	993	0.30%
2019/11/11	1	15.95	0	0.00	15.85	1	1,007	0.10%
2019/11/08	13	15.85	0	0.00	15.80	13	1,031	1.26%
2019/11/07	20	15.85	0	0.00	15.85	20	1,114	1.80%
2019/11/06	10	15.75	0	0.00	15.70	10	1,141	0.88%
2019/11/05	2	16.00	0	0.00	15.95	2	1,137	0.18%
2019/11/04	11	15.56	6	16.23	16.15	5	1,123	0.44%
2019/11/01	20	15.48	10	15.50	15.45	10	1,066	0.94%
2019/10/31	20	15.53	0	0.00	15.50	20	1,091	1.83%
2019/10/30	10	15.70	0	0.00	15.60	10	1,097	0.91%
2019/10/29	30	15.45	10	15.43	15.45	20	1,100	1.82%
2019/10/25	41	15.50	0	0.00	15.45	41	1,107	3.70%
2019/10/24	40	15.53	0	0.00	15.55	40	1,103	3.63%
2019/10/23	40	15.68	0	0.00	15.55	40	1,108	3.61%
2019/10/22	60	15.85	15	15.65	15.65	45	1,110	4.05%
2019/10/21	45	15.75	0	0.00	15.90	45	1,097	4.10%
2019/10/18	10	15.40	0	0.00	15.45	10	1,052	0.95%
2019/10/17	21	15.42	3	15.35	15.40	18	1,065	1.69%
2019/10/16	32	15.14	1	15.20	15.30	31	1,063	2.91%
2019/10/14	1	14.90	0	0.00	14.90	1	1,153	0.09%
2019/10/09	10	14.85	0	0.00	14.85	10	1,249	0.80%
2019/10/08	5	14.80	0	0.00	14.80	5	1,264	0.40%
2019/10/03	3	14.85	0	0.00	14.90	3	1,369	0.22%
2019/10/02	11	14.75	0	0.00	14.70	11	1,384	0.79%
2019/10/01	16	14.80	0	0.00	14.80	16	1,405	1.14%
2019/09/27	7	15.06	40	14.95	15.00	-33	1,409	-2.34%
2019/09/26	10	15.30	0	0.00	15.25	10	1,402	0.71%
2019/09/25	0	0.00	2	15.30	15.25	-2	1,416	-0.14%
2019/09/24	2	15.23	0	0.00	15.20	2	1,434	0.14%
2019/09/23	6	15.32	0	0.00	15.30	6	1,446	0.41%
2019/09/20	1	15.45	0	0.00	15.30	1	1,496	0.07%
2019/09/19	1	15.50	0	0.00	15.50	1	1,744	0.06%
2019/09/17	1	15.55	0	0.00	15.60	1	1,790	0.06%
2019/09/16	10	15.65	0	0.00	15.55	10	1,826	0.55%
2019/09/12	2	15.53	0	0.00	15.50	2	1,882	0.11%
2019/09/11	17	15.57	0	0.00	15.55	17	1,914	0.89%
2019/09/10	10	15.60	20	15.55	15.55	-10	1,935	-0.52%
2019/09/09	10	15.85	0	0.00	15.80	10	1,945	0.51%
2019/09/06	13	16.75	16	16.71	16.75	-3	2,004	-0.15%
2019/09/05	2	16.68	12	16.66	16.70	-10	2,057	-0.49%
2019/09/04	10	16.65	0	0.00	16.65	10	2,078	0.48%
2019/09/02	0	0.00	2	16.75	16.75	-2	2,122	-0.09%
2019/08/28	7	16.54	0	0.00	16.50	7	2,160	0.32%
2019/08/27	7	16.86	3	17.00	16.75	4	2,153	0.19%
2019/08/26	1	16.90	70	16.81	16.90	-69	2,170	-3.18%
2019/08/23	0	0.00	4	17.00	17.00	-4	2,194	-0.18%
2019/08/22	60	17.03	44	17.05	16.95	16	2,218	0.72%
2019/08/21	1	16.95	0	0.00	16.90	1	2,294	0.04%
2019/08/20	0	0.00	30	17.00	16.95	-30	2,438	-1.23%
2019/08/19	0	0.00	2	17.00	17.00	-2	2,442	-0.08%
2019/08/16	0	0.00	4	17.10	17.00	-4	2,452	-0.16%
2019/08/15	3	16.67	0	0.00	17.05	3	2,471	0.12%
2019/08/14	6	17.00	4	17.08	16.90	2	2,482	0.08%
2019/08/13	2	17.00	8	17.05	17.00	-6	2,497	-0.24%
2019/08/12	11	17.12	6	17.18	17.30	5	2,498	0.20%
2019/08/08	0	0.00	4	16.90	16.90	-4	2,511	-0.16%
2019/08/07	1	16.45	2	16.45	16.35	-1	2,583	-0.04%
2019/08/06	4	16.03	0	0.00	16.35	4	2,639	0.15%
2019/08/05	2	16.35	0	0.00	16.30	2	2,803	0.07%
2019/08/02	3	16.32	0	0.00	16.25	3	2,921	0.10%
2019/08/01	3	16.52	0	0.00	16.50	3	2,913	0.10%
2019/07/25	0	0.00	3	16.55	16.55	-3	2,942	-0.10%
2019/07/24	10	16.60	0	0.00	16.60	10	2,944	0.34%
2019/07/23	10	16.50	0	0.00	16.50	10	2,950	0.34%
2019/07/22	6	16.55	10	16.50	16.50	-4	2,952	-0.14%
2019/07/19	6	16.53	0	0.00	16.60	6	2,969	0.20%
2019/07/18	3	16.68	3	16.70	16.55	0	3,062	0.00%
2019/07/17	3	16.77	8	16.84	16.80	-5	3,075	-0.16%
2019/07/16	11	16.88	15	17.09	16.85	-4	3,096	-0.13%
2019/07/15	0	0.00	14	16.94	16.80	-14	3,044	-0.46%
2019/07/12	4	16.58	0	0.00	16.55	4	2,963	0.13%
2019/07/11	20	16.32	0	0.00	16.30	20	2,970	0.67%
2019/07/10	38	16.69	0	0.00	16.20	38	2,972	1.28%
2019/07/09	20	16.94	0	0.00	16.90	20	2,923	0.68%
2019/07/08	8	17.01	0	0.00	16.95	8	2,937	0.27%
2019/07/05	1	17.05	0	0.00	17.10	1	2,968	0.03%
2019/07/03	12	16.70	0	0.00	16.75	12	2,983	0.40%
2019/07/02	2	16.75	0	0.00	16.75	2	3,021	0.07%
2019/07/01	14	16.74	0	0.00	16.75	14	3,039	0.46%
2019/06/28	33	16.85	1	16.65	16.75	32	3,078	1.04%
2019/06/27	3	16.78	4	16.80	16.70	-1	3,137	-0.03%
2019/06/26	26	17.54	16	17.72	16.85	10	3,119	0.32%
2019/06/25	2	17.15	2	17.25	17.20	0	2,918	0.00%
2019/06/24	0	0.00	5	17.38	17.35	-5	3,017	-0.17%
2019/06/20	0	0.00	4	17.46	17.50	-4	3,142	-0.13%
2019/06/19	0	0.00	5	16.97	16.95	-5	3,116	-0.16%
2019/06/18	103	16.98	1	16.90	16.90	102	3,117	3.27%	大買/鉅額交易
2019/06/14	5	17.46	10	17.36	17.20	-5	3,193	-0.16%
2019/06/13	9	17.27	4	17.04	17.30	5	3,122	0.16%
2019/06/12	2	16.60	23	16.67	16.70	-21	3,046	-0.69%
2019/06/11	1	16.70	17	16.57	16.60	-16	3,029	-0.53%
2019/06/10	2	16.18	0	0.00	16.10	2	2,978	0.07%
2019/06/04	14	16.25	0	0.00	16.10	14	3,076	0.46%
2019/06/03	11	16.32	0	0.00	16.25	11	3,049	0.36%
2019/05/31	25	16.60	0	0.00	16.55	25	3,042	0.82%
2019/05/30	5	16.70	1	16.45	16.75	4	3,069	0.13%
2019/05/29	4	16.61	1	16.70	16.55	3	3,034	0.10%
2019/05/28	32	17.11	3	17.35	16.80	29	3,003	0.97%
2019/05/27	6	17.00	16	16.97	17.20	-10	2,901	-0.34%
2019/05/24	2	16.10	0	0.00	16.25	2	2,760	0.07%
2019/05/21	1	16.65	8	16.39	16.40	-7	2,707	-0.26%
2019/05/17	1	16.40	5	16.20	16.10	-4	2,636	-0.15%
2019/05/16	20	16.57	2	16.25	16.20	18	2,614	0.69%
2019/05/15	16	16.71	24	16.66	16.80	-8	2,522	-0.32%
2019/05/14	11	16.25	3	16.22	16.30	8	2,444	0.33%
2019/05/13	19	16.09	10	16.08	16.25	9	2,396	0.38%
2019/05/10	2	15.55	75	15.26	15.70	-73	2,232	-3.27%
2019/05/09	11	14.50	0	0.00	14.65	11	2,112	0.52%
2019/05/07	2	14.80	0	0.00	14.75	2	2,122	0.09%
2019/05/06	1	14.75	0	0.00	14.75	1	2,125	0.05%
2019/04/30	56	14.99	0	0.00	15.00	56	2,136	2.62%
2019/04/29	54	14.99	0	0.00	14.90	54	2,174	2.48%
2019/04/25	5	15.26	20	15.10	15.20	-15	2,334	-0.64%
2019/04/24	39	15.58	14	15.65	15.55	25	2,307	1.08%
2019/04/22	15	14.78	0	0.00	14.80	15	2,179	0.69%
2019/04/19	29	15.16	0	0.00	15.10	29	2,150	1.35%
2019/04/18	2	15.48	1	15.60	15.45	1	2,113	0.05%
2019/04/17	2	15.58	0	0.00	15.60	2	2,123	0.09%
2019/04/16	3	16.02	2	16.00	15.90	1	2,103	0.05%
2019/04/15	4	15.73	5	15.70	16.05	-1	2,087	-0.05%
2019/04/12	1	15.40	2	15.53	15.50	-1	2,066	-0.05%
2019/04/11	4	15.53	0	0.00	15.45	4	2,052	0.19%
2019/04/10	0	0.00	5	15.80	15.55	-5	2,015	-0.25%
2019/04/08	0	0.00	3	16.02	15.95	-3	1,993	-0.15%
2019/04/03	0	0.00	12	15.56	15.65	-12	2,006	-0.60%
2019/04/02	2	15.60	0	0.00	15.55	2	2,057	0.10%
2019/04/01	2	16.05	0	0.00	16.05	2	2,165	0.09%
2019/03/29	2	15.70	10	15.75	15.65	-8	2,125	-0.38%
2019/03/28	3	15.70	5	15.73	15.65	-2	2,164	-0.09%
2019/03/27	12	16.02	23	15.85	15.85	-11	2,210	-0.50%
2019/03/26	1	15.00	0	0.00	15.20	1	2,096	0.05%
2019/03/25	36	15.08	110.4	14.93	14.90	-74.4	2,048	-3.63%	大賣/
2019/03/22	14	14.42	49	14.44	14.50	-35	1,937	-1.81%
2019/03/21	2	14.20	2	14.30	14.20	0	1,927	0.00%
2019/03/20	24	14.19	5	14.29	14.15	19	1,921	0.99%
2019/03/18	0	0.00	5	13.55	13.50	-5	1,838	-0.27%
2019/03/14	4	13.40	1	13.45	13.40	3	1,835	0.16%
2019/03/12	15	13.77	3	13.75	13.70	12	1,810	0.66%
2019/03/11	3	13.82	26	13.75	14.00	-23	1,770	-1.30%
2019/03/06	10	13.30	0	0.00	13.30	10	1,653	0.60%
2019/03/05	7	13.49	9	13.43	13.35	-2	1,639	-0.12%
2019/02/27	0	0.00	1	12.95	12.95	-1	1,596	-0.06%
2019/02/26	1	12.90	5	13.00	12.90	-4	1,591	-0.25%
2019/02/25	2	12.95	0	0.00	12.95	2	1,586	0.13%
2019/02/22	8	12.99	0	0.00	13.00	8	1,575	0.51%
2019/02/21	0	0.00	1	13.15	13.00	-1	1,562	-0.06%
2019/02/20	1	13.15	0	0.00	13.15	1	1,553	0.06%
2019/02/18	20	13.08	0	0.00	13.10	20	1,540	1.30%
2019/02/15	0	0.00	0.5	12.95	13.05	-0.5	1,534	-0.03%
2019/02/14	3	13.17	0.2	13.10	13.15	2.8	1,511	0.18%
2019/02/13	7	13.34	0	0.00	13.20	7	1,500	0.47%
2019/02/12	6	13.36	48.2	13.40	13.50	-42.2	1,471	-2.87%
2019/02/11	0	0.00	5	13.30	13.30	-5	1,454	-0.34%
2019/01/30	10	13.25	0	0.00	13.30	10	1,437	0.70%
2019/01/25	10	13.35	0	0.00	13.15	10	1,383	0.72%
2019/01/24	5	13.20	50	13.20	13.25	-45	1,369	-3.29%
2019/01/22	9	13.31	5	13.24	13.20	4	1,330	0.30%
2019/01/21	0	0.00	4	13.46	13.55	-4	1,310	-0.31%
2019/01/18	19	13.57	55	13.58	13.30	-36	1,260	-2.86%
2019/01/17	2	12.95	2	12.75	12.75	0	1,103	0.00%
2019/01/16	0	0.00	1	12.30	12.35	-1	1,069	-0.09%
2019/01/11	5	12.30	0	0.00	12.25	5	1,047	0.48%
2019/01/10	0	0.00	1	12.30	12.30	-1	1,042	-0.10%
2019/01/09	13	12.60	12	12.45	12.40	1	1,035	0.10%
2019/01/08	0	0.00	1	12.25	12.20	-1	1,006	-0.10%
2019/01/07	4	12.15	0	0.00	12.20	4	997	0.40%
2019/01/03	1	12.05	0	0.00	12.00	1	977	0.10%
2019/01/02	7	12.10	1	12.15	12.10	6	966	0.62%
2018/12/28	1	12.40	0	0.00	12.40	1	951	0.11%
2018/12/27	1	12.35	0	0.00	12.35	1	940	0.11%
2018/12/26	16	12.74	0	0.00	12.50	16	913	1.75%
2018/12/25	8	13.03	11	13.08	12.95	-3	852	-0.35%
2018/12/24	72	13.38	60	13.46	13.30	12	763	1.57%
2018/12/22	20	13.10	10	12.85	12.85	10	591	1.69%
2018/12/21	23	12.78	45	12.98	12.85	-22	548	-4.01%
2018/12/20	0	0.00	7	12.92	12.55	-7	468	-1.49%
2018/12/17	0	0.00	5	12.90	12.85	-5	325	-1.53%
2018/12/14	3	12.80	8	12.78	12.90	-5	303	-1.65%
2018/12/13	1	12.50	17	12.63	12.70	-16	264	-6.04%
2018/12/12	9	12.41	5	12.67	12.65	4	227	1.76%
2018/12/10	0	0.00	3	12.00	12.00	-3	173	-1.73%
2018/12/06	1	12.15	0	0.00	12.00	1	157	0.63%
2018/12/05	0	0.00	16	12.48	12.45	-16	156	-10.22%
2018/12/04	2	12.00	5	12.48	12.40	-3	152	-1.97%
2018/12/03	4	11.68	0	0.00	11.70	4	146	2.74%
2018/11/28	0	0.00	5	11.85	11.70	-5	141	-3.54%
2018/11/27	12	11.53	0	0.00	11.40	12	141	8.48%
2018/11/26	0	0.00	13	11.48	11.40	-13	135	-9.57%
2018/11/21	8	11.03	0	0.00	11.10	8	116	6.84%
2018/11/20	5	11.24	0	0.00	11.20	5	116	4.27%
2018/11/19	0	0.00	6	11.45	11.35	-6	117	-5.12%
2018/11/16	6	11.42	2	11.53	11.45	4	117	3.41%
2018/11/15	2	11.10	10	10.90	11.30	-8	113	-7.06%
2018/11/07	1	10.30	0	0.00	10.35	1	106	0.94%
2018/10/17	0	0.00	1	10.70	10.75	-1	113	-0.88%
2018/10/11	0	0.00	10	10.21	10.20	-10	109	-9.10%
2018/10/02	0	0.00	3	11.35	11.25	-3	102	-2.92%
2018/09/26	5	11.35	0	0.00	11.40	5	102	4.89%
2018/09/14	0	0.00	2	11.28	11.30	-2	111	-1.80%
2018/09/11	0	0.00	3	11.00	11.10	-3	112	-2.67%
2018/09/04	0	0.00	2	11.65	11.65	-2	106	-1.88%
2018/08/30	5	11.35	0	0.00	11.30	5	114	4.37%
2018/08/14	2	11.10	0	0.00	11.15	2	253	0.79%
2018/08/10	3	11.35	0	0.00	11.40	3	258	1.16%
2018/08/03	5	11.40	0	0.00	11.45	5	314	1.59%
2018/08/02	5	11.46	0	0.00	11.50	5	318	1.57%
2018/08/01	2	11.45	0	0.00	11.45	2	324	0.62%
2018/07/23	0	0.00	6	11.32	11.35	-6	378	-1.59%
2018/07/16	0	0.00	1	11.45	11.45	-1	528	-0.19%
2018/07/13	0	0.00	3	11.60	11.55	-3	542	-0.55%
2018/07/09	1	11.55	0	0.00	11.70	1	640	0.16%
2018/06/22	0	0.00	1	12.50	12.50	-1	1,034	-0.10%
2018/06/15	5	12.35	0	0.00	12.35	5	1,037	0.48%
2018/06/07	0	0.00	1	12.95	12.75	-1	1,030	-0.10%
2018/06/04	0	0.00	1	13.15	12.90	-1	1,018	-0.10%
2018/05/30	5	12.58	0	0.00	12.55	5	993	0.50%
2018/05/29	6	12.98	1	13.25	12.90	5	983	0.51%
2018/05/28	14	13.13	3	13.25	13.05	11	961	1.14%
2018/05/17	5	12.42	0	0.00	12.20	5	891	0.56%
2018/05/16	4	12.15	3	12.80	12.75	1	878	0.11%
2018/05/14	5	11.78	0	0.00	11.60	5	861	0.58%
2018/05/11	0	0.00	3	12.05	12.05	-3	853	-0.35%
2018/05/07	5	12.26	0	0.00	12.20	5	839	0.60%
2018/05/02	4	12.36	0	0.00	12.35	4	819	0.49%
2018/04/27	10	12.00	8	12.10	12.10	2	801	0.25%
2018/04/26	0	0.00	4	12.08	12.05	-4	793	-0.50%
2018/04/25	0	0.00	10	12.24	12.20	-10	786	-1.27%
2018/04/24	17	12.75	3	12.45	12.15	14	770	1.82%
2018/04/23	18	12.21	1	11.70	12.65	17	716	2.37%
2018/04/20	2	11.70	13	11.51	11.50	-11	663	-1.66%
2018/04/18	18	11.26	0	0.00	11.20	18	643	2.80%
2018/04/17	0	0.00	2	11.35	11.40	-2	628	-0.32%
2018/04/16	10	11.70	2	12.08	11.75	8	608	1.32%
2018/04/13	0	0.00	3	11.92	11.90	-3	587	-0.51%
2018/04/12	10	12.05	4	12.38	12.10	6	555	1.08%
2018/04/11	11	12.96	0	0.00	12.40	11	501	2.19%
2018/04/10	25	14.45	17	13.49	13.55	8	454	1.76%
2018/04/09	0	0.00	35	14.49	14.75	-35	407	-8.59%
2018/04/03	29	12.74	7	12.69	13.45	22	336	6.54%
2018/04/02	1	12.00	46	12.23	12.25	-45	239	-18.82%
2018/03/31	0	0.00	7	11.21	11.15	-7	193	-3.61%
2018/03/30	1	10.85	3	10.85	10.80	-2	186	-1.07%
2018/03/29	0	0.00	6	10.74	10.75	-6	184	-3.25%
2018/03/27	1	10.75	1	10.70	10.80	0	181	0.00%
2018/03/26	0	0.00	1	10.70	10.65	-1	181	-0.55%
2018/03/22	0	0.00	1	10.65	10.70	-1	178	-0.56%
2018/03/20	0	0.00	1	10.55	10.65	-1	172	-0.58%
2018/03/19	1	10.75	0	0.00	10.60	1	172	0.58%
2018/03/15	2	10.73	0	0.00	10.65	2	170	1.18%
2018/03/14	0	0.00	20	10.75	10.70	-20	169	-11.78%
2018/03/13	0	0.00	1	10.60	10.65	-1	166	-0.60%
2018/03/12	1	10.60	0	0.00	10.60	1	171	0.58%
2018/03/09	1	10.60	0	0.00	10.50	1	170	0.59%
2018/03/07	1	10.60	0	0.00	10.50	1	172	0.58%
2018/03/01	0	0.00	1	10.45	10.55	-1	169	-0.59%
2018/02/27	1	10.65	0	0.00	10.55	1	169	0.59%
2018/02/09	2	10.10	1	9.99	10.20	1	157	0.64%
2018/02/08	0	0.00	1	10.10	10.10	-1	155	-0.64%
2018/02/07	2	10.20	0	0.00	10.15	2	151	1.32%
2018/02/06	9	10.12	2	10.13	10.05	7	152	4.58%
2018/02/05	2	10.28	0	0.00	10.25	2	143	1.39%
2018/02/02	9	10.30	0	0.00	10.35	9	143	6.28%
2018/02/01	1	10.50	1	10.40	10.40	0	143	0.00%
2018/01/31	1	10.35	0	0.00	10.35	1	147	0.68%
2018/01/30	9	10.40	3	10.45	10.35	6	148	4.04%
2018/01/29	1	10.65	0	0.00	10.50	1	147	0.68%
2018/01/24	1	10.60	2	10.50	10.55	-1	150	-0.67%
2018/01/19	2	10.58	0	0.00	10.50	2	153	1.30%
2018/01/17	0	0.00	1	10.60	10.65	-1	154	-0.65%
2018/01/16	0	0.00	1	10.55	10.70	-1	157	-0.64%
2018/01/15	0	0.00	1	10.45	10.60	-1	157	-0.63%
2018/01/12	4	10.58	0	0.00	10.50	4	161	2.47%
2018/01/10	0	0.00	1	10.65	10.70	-1	151	-0.66%
2018/01/09	6	10.64	0	0.00	10.55	6	149	4.02%
2018/01/08	3	10.77	0	0.00	10.70	3	144	2.08%
2018/01/04	10	10.75	0	0.00	10.75	10	138	7.25%
2018/01/03	38	10.80	1	10.80	10.80	37	136	27.14%