聯穎 (3550)-國泰-敦南券商分點個股進出

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

聯穎

(3550)

可現股當沖

股價
15.15
漲跌
--
漲幅
0.00%
成交量
38張
產業
上市電子零組件類股
99人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯穎 (3550)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/05/20	2	15.08	0	0.00	15.15	2	142	1.42%
2024/05/17	0	15.40	0.1	15.20	15.10	0	145	-0.03%
2024/05/16	0	15.40	0	0.00	15.40	0	149	0.00%
2024/05/15	0	0.00	3	15.40	15.25	-3	149	-2.03%
2024/05/14	0.1	14.95	2.1	15.11	15.35	-2	151	-1.32%
2024/05/13	0	14.85	11	14.93	15.10	-11	149	-7.36%
2024/05/10	0	0.00	0	15.10	15.10	0	149	0.00%
2024/05/09	11	15.00	0	0.00	15.00	11	149	7.39%
2024/05/08	0.6	14.90	0	0.00	15.00	0.6	148	0.43%
2024/05/07	0	0.00	3.4	14.91	14.90	-3.4	148	-2.33%
2024/05/06	0	14.77	0	14.95	14.85	0	146	-0.02%
2024/05/03	3.1	14.80	0	0.00	14.80	3.1	147	2.10%
2024/05/02	0	14.75	0	14.88	14.75	0	147	0.01%
2024/04/30	1	14.75	0	14.75	14.90	1	147	0.68%
2024/04/29	0	14.75	1	14.85	14.85	-1	150	-0.66%
2024/04/26	0	14.70	0	0.00	14.75	0	149	0.00%
2024/04/25	0	15.45	0	0.00	14.75	0	149	0.00%
2024/04/24	0	15.18	0	15.45	14.90	0	149	0.00%
2024/04/23	1	14.65	3	14.67	15.00	-2	149	-1.34%
2024/04/22	0	14.45	1	14.70	14.70	-1	149	-0.66%
2024/04/19	0	14.45	0	0.00	14.50	0	148	0.00%
2024/04/18	0.1	14.75	0	0.00	14.70	0.1	145	0.03%
2024/04/17	0.1	14.75	0	0.00	14.65	0.1	145	0.04%
2024/04/16	1	14.75	1	15.10	14.55	0	149	0.00%
2024/04/15	1	15.30	0	0.00	15.25	1	146	0.69%
2024/04/12	3	15.25	0	15.25	15.35	3	145	2.05%
2024/04/11	3	15.15	0	0.00	15.30	3	146	2.07%
2024/04/10	1	15.35	0	0.00	15.25	1	145	0.69%
2024/04/09	1.1	15.30	1	15.35	15.35	0.1	144	0.06%
2024/04/08	0	15.21	0	0.00	15.60	0	144	0.01%
2024/04/03	0	14.98	0	0.00	14.90	0	141	0.02%
2024/04/02	1	14.80	3	14.88	14.90	-2	145	-1.37%
2024/04/01	0	15.00	0	0.00	14.95	0	144	0.00%
2024/03/29	0	15.07	0	0.00	14.95	0	144	0.01%
2024/03/28	0	15.10	0	0.00	15.05	0	142	0.00%
2024/03/27	0	15.10	0	15.00	15.00	0	141	0.00%
2024/03/26	0	14.93	0	0.00	14.80	0	139	0.00%
2024/03/25	0	14.80	0	0.00	14.75	0	137	0.00%
2024/03/22	4	14.65	2	14.70	14.70	2	135	1.50%
2024/03/21	2	14.65	0	0.00	14.65	2	132	1.51%
2024/03/20	0	14.89	0	0.00	14.60	0	130	0.00%
2024/03/19	0	14.50	0.2	14.80	14.65	-0.2	129	-0.15%
2024/03/18	1	14.65	0	0.00	14.70	1	127	0.79%
2024/03/15	0	14.89	1	14.70	14.70	-1	126	-0.78%
2024/03/14	0	14.78	0.1	14.80	14.80	-0.1	125	-0.08%
2024/03/13	0	15.41	0	0.00	15.25	0	120	0.00%
2024/03/12	0	15.63	0	0.00	15.70	0	118	0.01%
2024/03/11	0	15.45	0	0.00	15.35	0	116	0.01%
2024/03/08	2.1	15.43	0	0.00	15.40	2.1	113	1.85%
2024/03/07	1.2	15.75	5	15.50	15.50	-3.8	114	-3.37%
2024/03/06	2.2	16.20	0	0.00	16.20	2.2	109	2.02%
2024/03/05	6.5	16.34	0	0.00	16.30	6.5	109	5.95%
2024/03/04	1	16.00	2	16.20	16.10	-1	105	-0.94%
2024/03/01	5	15.87	2	15.90	15.90	3	100	2.98%
2024/02/29	0	15.88	3.3	15.75	15.85	-3.3	97	-3.41%
2024/02/27	0	15.68	4	15.73	15.60	-4	94	-4.23%
2024/02/26	0	15.49	0	0.00	15.45	0	91	0.01%
2024/02/23	0	15.49	0.1	15.30	15.35	-0.1	89	-0.09%
2024/02/22	2	15.48	1	15.35	15.20	1	89	1.12%
2024/02/21	1.3	15.65	1	15.65	15.55	0.3	82	0.37%
2024/02/20	1	15.40	0	15.50	15.40	1	80	1.21%
2024/02/19	1.1	15.35	2	15.33	15.40	-0.9	76	-1.15%
2024/02/16	0.1	15.00	0	0.00	15.00	0.1	70	0.15%
2024/02/15	0	15.05	0	14.60	14.90	0	66	0.00%
2024/02/05	0.1	14.55	0	0.00	14.65	0.1	66	0.14%
2024/02/02	1	14.60	0	0.00	14.70	1	64	1.56%
2024/02/01	0	14.79	0	14.65	14.70	0	65	0.02%
2024/01/31	0.1	14.41	0	0.00	14.60	0.1	64	0.16%
2024/01/30	2	14.75	2	14.70	14.70	0	64	0.01%
2024/01/29	0	14.72	0	0.00	14.75	0	63	0.02%
2024/01/26	1	14.60	0	0.00	14.70	1	63	1.57%
2024/01/25	0	14.80	0	0.00	14.70	0	63	0.00%
2024/01/24	1	14.60	0	0.00	14.70	1	61	1.62%
2024/01/23	0	14.55	0	0.00	14.60	0	61	0.06%
2024/01/19	0	14.70	0	0.00	14.60	0	60	0.00%
2024/01/18	0	14.88	0	0.00	14.65	0	61	0.01%
2024/01/17	0	14.90	0	0.00	14.65	0	61	0.00%
2024/01/16	0	14.95	0	0.00	14.75	0	61	0.00%
2024/01/15	0.1	14.56	0	14.85	14.75	0.1	61	0.12%
2024/01/12	0	14.60	1	14.75	14.80	-1	62	-1.60%
2024/01/11	1	14.75	1	14.80	14.75	0	62	-0.05%
2024/01/10	0	15.00	0	0.00	14.75	0	61	0.00%
2024/01/08	0	15.00	0	0.00	14.80	0	55	0.00%
2024/01/05	0	15.10	0	0.00	14.90	0	55	0.01%
2024/01/04	0.1	14.90	0	0.00	14.90	0.1	54	0.13%
2024/01/03	0	16.00	0	14.97	14.90	0	54	0.00%
2024/01/02	0	14.97	0.1	14.60	14.95	-0.1	53	-0.23%
2023/12/29	5	14.95	0	0.00	14.90	5	53	9.33%
2023/12/28	1	14.95	2	15.00	14.95	-1	52	-1.89%
2023/12/26	0	14.95	0	0.00	14.90	0	47	0.00%
2023/12/25	0.1	14.80	0	0.00	14.85	0.1	47	0.21%
2023/12/20	2	14.93	0	0.00	14.90	2	47	4.20%
2023/12/19	0	14.90	0	0.00	14.95	0	47	0.00%
2023/12/18	0.3	14.95	1	14.95	15.00	-0.7	47	-1.47%
2023/12/15	2	14.95	0	0.00	14.95	2	47	4.17%
2023/12/14	0	15.00	5	15.00	14.90	-5	49	-10.13%
2023/12/13	0	14.65	0	0.00	14.80	0	49	0.00%
2023/12/12	0.1	14.80	0	0.00	14.75	0.1	50	0.12%
2023/12/11	1	14.80	8	14.79	14.80	-7	51	-13.58%
2023/12/08	0	14.90	4	14.80	14.90	-4	51	-7.80%
2023/12/07	0	14.90	11	14.80	14.85	-11	50	-21.87%
2023/12/06	0	14.85	0	0.00	14.85	0	50	0.00%
2023/12/05	0	15.00	5	14.95	14.90	-5	51	-9.68%
2023/12/04	0	15.08	6	14.95	15.00	-6	52	-11.47%
2023/12/01	1	14.95	0.1	15.00	14.90	0.9	51	1.82%
2023/11/30	0	14.93	6	14.92	14.95	-6	52	-11.33%
2023/11/29	13	15.00	0	0.00	14.90	13	52	24.61%
2023/11/28	0	14.95	0	0.00	14.90	0	53	0.01%
2023/11/27	3	14.90	0	14.95	14.90	3	54	5.49%
2023/11/24	0	15.00	0	0.00	14.90	0	54	0.00%
2023/11/22	7	15.06	0	0.00	14.95	7	54	12.79%
2023/11/21	0	14.93	0	0.00	15.00	0	54	0.00%
2023/11/20	0	15.18	0	0.00	14.95	0	53	0.00%
2023/11/17	0.1	14.80	0	0.00	14.80	0.1	55	0.20%
2023/11/16	0.3	14.75	0	0.00	14.70	0.3	55	0.46%
2023/11/15	0	15.03	0	0.00	14.75	0	56	0.00%
2023/11/14	0	14.77	0	0.00	14.55	0	56	0.01%
2023/11/08	0	15.90	0	0.00	15.15	0	53	0.00%
2023/11/07	0.1	15.25	0	15.20	15.20	0	53	0.06%
2023/11/06	0.2	15.49	0	0.00	15.20	0.2	55	0.29%
2023/11/03	0	15.30	0	0.00	15.30	0	55	0.00%
2023/10/30	5	15.25	5	15.45	15.65	0	59	0.00%
2023/10/27	0	15.90	0	0.00	15.00	0	59	0.00%
2023/10/25	0	0.00	6.1	15.23	15.20	-6.1	65	-9.37%
2023/10/24	0	15.25	0	0.00	15.10	0	72	0.00%
2023/10/23	0	15.08	1	15.15	15.15	-1	72	-1.38%
2023/10/20	0	15.43	0	0.00	15.15	0	72	0.00%
2023/10/19	0	15.00	0	0.00	15.30	0	73	0.00%
2023/10/18	0	15.90	0	0.00	15.25	0	76	0.00%
2023/10/17	0	15.35	0	15.35	15.45	0	77	-0.01%
2023/10/16	0.1	15.33	0	0.00	15.35	0.1	80	0.09%
2023/10/13	0	15.35	0	0.00	15.30	0	82	0.00%
2023/10/12	0.2	15.35	0	0.00	15.40	0.2	84	0.20%
2023/10/11	0	15.70	0	0.00	15.30	0	84	0.00%
2023/10/06	0	15.40	0	0.00	15.30	0	85	0.00%
2023/10/05	1	15.26	0	0.00	15.40	1	87	1.18%
2023/10/04	0	15.40	0	0.00	15.20	0	88	0.00%
2023/10/03	1	15.40	0	0.00	15.25	1	88	1.14%
2023/10/02	0	15.50	1	15.50	15.30	-1	90	-1.10%
2023/09/28	0	15.90	0	0.00	15.25	0	92	0.00%
2023/09/27	0	15.85	0	0.00	15.30	0	94	0.00%
2023/09/26	0	15.45	0	0.00	15.25	0	96	0.00%
2023/09/25	0.1	15.50	0	0.00	15.30	0.1	100	0.07%
2023/09/22	1	15.41	6	15.25	15.30	-5	101	-4.90%
2023/09/21	0	0.00	2	15.25	15.30	-2	103	-1.93%
2023/09/20	2	15.40	0	0.00	15.30	2	104	1.92%
2023/09/19	1	15.35	1.1	15.41	15.40	-0.1	106	-0.09%
2023/09/18	7	15.50	2	15.55	15.45	5	114	4.36%
2023/09/14	1	15.50	0	0.00	15.85	1	122	0.82%
2023/09/13	1	15.50	3	15.45	15.45	-2	122	-1.64%
2023/09/12	2	15.50	3	15.45	15.45	-1	123	-0.81%
2023/09/11	2	15.48	0	0.00	15.45	2	126	1.58%
2023/09/08	0.1	15.60	2	15.60	15.45	-1.9	133	-1.42%
2023/09/07	1.1	15.55	0	0.00	15.55	1.1	135	0.81%
2023/09/06	0	15.60	3	15.65	15.65	-3	135	-2.21%
2023/09/05	3	15.60	0	0.00	15.60	3	134	2.24%
2023/09/04	0	15.50	11	15.45	15.50	-11	133	-8.23%
2023/09/01	9	15.61	7	15.59	15.55	2	134	1.49%
2023/08/29	0	0.00	1.2	15.48	15.45	-1.2	138	-0.87%
2023/08/28	0.2	15.55	0	0.00	15.40	0.2	138	0.14%
2023/08/25	0	15.40	0	0.00	15.45	0	137	0.00%
2023/08/24	1	15.65	0	0.00	15.40	1	138	0.72%
2023/08/23	6	15.41	0	0.00	15.40	6	137	4.37%
2023/08/22	20	15.50	0	0.00	15.45	20	135	14.74%
2023/08/21	0	15.30	0	0.00	15.50	0	134	0.00%
2023/08/18	0	15.15	0	0.00	15.35	0	134	0.00%
2023/08/17	0	15.45	0	0.00	15.45	0	135	0.00%
2023/08/14	0	15.45	0	15.30	15.40	0	139	0.00%
2023/08/11	1	15.70	0	0.00	15.65	1	139	0.72%
2023/08/10	0.2	15.65	0	0.00	15.65	0.2	140	0.14%
2023/08/08	5.1	16.46	0	0.00	16.40	5.1	139	3.61%
2023/08/07	12	16.68	4.4	16.60	16.65	7.6	142	5.32%
2023/08/04	12	16.59	0	0.00	16.50	12	143	8.34%
2023/08/02	2	16.70	2	16.60	16.80	0	148	-0.01%
2023/08/01	15	16.91	1	16.70	16.90	14	149	9.38%
2023/07/31	0	16.65	1	16.76	16.70	-1	147	-0.71%
2023/07/28	2	16.40	1	16.60	16.55	1	144	0.69%
2023/07/27	0	16.30	0	0.00	16.40	0	141	0.02%
2023/07/26	0	15.80	0	0.00	15.50	0	136	0.00%
2023/07/25	0	16.00	0	0.00	15.50	0	136	0.00%
2023/07/24	0	15.46	0	0.00	15.35	0	136	0.01%
2023/07/20	2	16.15	0.1	16.10	16.00	1.9	137	1.38%
2023/07/17	0	16.55	0	0.00	16.20	0	150	0.00%
2023/07/14	0	16.50	0	0.00	16.25	0	159	0.00%
2023/07/13	0.2	16.30	0	0.00	16.15	0.2	167	0.11%
2023/07/12	4	16.31	3	16.47	16.20	1	176	0.57%
2023/07/11	3	16.47	0	0.00	16.40	3	182	1.65%
2023/07/10	2	16.45	0	0.00	16.35	2	183	1.09%
2023/07/07	2.1	16.38	0	16.45	16.35	2.1	186	1.12%
2023/07/06	6.1	16.55	1	16.45	16.45	5.1	188	2.69%
2023/07/05	2	16.40	0	0.00	16.40	2	187	1.07%
2023/07/04	6	16.53	0	0.00	16.40	6	187	3.20%
2023/07/03	11	16.50	2	16.50	16.45	9	186	4.83%
2023/06/30	1	16.45	0	0.00	16.45	1	184	0.54%
2023/06/28	0	0.00	3	16.50	16.45	-3	186	-1.61%
2023/06/26	7	17.07	3	16.98	16.85	4	183	2.18%
2023/06/21	3	17.03	6	16.81	17.00	-3	175	-1.71%
2023/06/20	0	0.00	13	16.10	16.15	-13	172	-7.54%
2023/06/19	0	0.00	0	16.10	16.10	0	174	0.00%
2023/06/16	1	16.15	0	0.00	16.10	1	178	0.56%
2023/06/15	8	16.31	0	0.00	16.15	8	179	4.46%
2023/06/14	9	16.35	0	16.25	16.25	9	179	5.02%
2023/06/13	0	16.05	0	0.00	16.20	0	173	0.00%
2023/06/12	0	0.00	0	16.25	16.15	0	169	-0.02%
2023/06/09	0	0.00	0	16.05	16.10	0	169	0.00%
2023/06/08	0	16.30	0	16.10	16.10	0	168	0.00%
2023/06/07	0	15.95	0	0.00	16.10	0	173	0.00%
2023/06/05	0	16.45	1	16.20	16.20	-1	177	-0.56%
2023/06/02	0	16.95	0	0.00	15.95	0	182	0.00%
2023/06/01	0.1	15.97	0	15.90	15.85	0.1	184	0.05%
2023/05/31	0	15.70	0	0.00	15.85	0	185	0.02%
2023/05/29	0	0.00	1	15.70	15.65	-1	186	-0.55%
2023/05/26	0	0.00	3	15.78	15.70	-3	187	-1.60%
2023/05/25	0	15.68	6	15.81	15.85	-6	192	-3.11%
2023/05/24	0	15.65	0	0.00	15.80	0	195	0.02%
2023/05/23	7	15.59	0	0.00	15.60	7	199	3.50%
2023/05/19	1	15.75	0	0.00	15.75	1	209	0.48%
2023/05/18	1	15.80	0	0.00	15.95	1	209	0.48%
2023/05/17	2	15.90	0	0.00	15.90	2	209	0.96%
2023/05/16	0	0.00	0.1	15.95	15.90	-0.1	208	-0.05%
2023/05/15	0.1	15.60	0	0.00	15.80	0.1	209	0.03%
2023/05/12	0	0.00	1	15.75	15.80	-1	209	-0.48%
2023/05/11	1	15.55	0	15.45	15.55	1	211	0.47%
2023/05/08	1	15.65	1	15.85	16.00	0	204	0.00%
2023/05/04	0	0.00	0	15.90	15.80	0	201	-0.02%
2023/05/03	0	15.90	0	0.00	15.80	0	201	0.00%
2023/05/02	0	15.98	0	0.00	16.10	0	200	0.00%
2023/04/28	10	15.90	0	0.00	16.00	10	198	5.04%
2023/04/27	0	15.52	0	0.00	15.80	0	197	0.00%
2023/04/26	0	15.72	0	0.00	15.80	0	197	0.01%
2023/04/25	0	15.76	1	15.50	15.50	-1	195	-0.51%
2023/04/24	0	15.83	5.1	15.76	15.70	-5	192	-2.62%
2023/04/21	0	15.92	1	15.75	15.75	-1	190	-0.52%
2023/04/20	2.5	16.43	0	16.30	16.20	2.5	184	1.36%
2023/04/19	4	16.35	3	16.50	16.55	1	174	0.57%
2023/04/18	0.3	16.10	2.2	16.12	16.35	-1.9	164	-1.17%
2023/04/17	5	16.06	9	16.05	15.95	-4	156	-2.56%
2023/04/14	1	15.60	0	0.00	15.60	1	145	0.69%
2023/04/13	1	15.25	0	15.50	15.35	1	137	0.73%
2023/04/12	0	15.35	0	0.00	15.30	0	135	0.02%
2023/04/11	0	15.32	0	0.00	15.25	0	132	0.00%
2023/04/10	0	15.32	0	0.00	15.15	0	128	0.00%
2023/04/07	0	15.29	0	0.00	15.10	0	130	0.00%
2023/04/06	0	15.19	0	0.00	15.10	0	128	0.01%
2023/03/31	1	15.20	0	0.00	15.10	1	127	0.79%
2023/03/30	0	15.20	1	15.15	15.10	-1	126	-0.79%
2023/03/29	0.4	15.15	0	15.15	15.00	0.4	122	0.33%
2023/03/28	10	15.00	0	0.00	15.00	10	121	8.25%
2023/03/27	0	15.01	0	0.00	15.00	0	120	0.00%
2023/03/24	0	0.00	0.2	15.00	14.95	-0.2	119	-0.13%
2023/03/23	0	15.00	3	14.85	15.00	-3	119	-2.51%
2023/03/22	3	15.10	0	0.00	14.95	3	115	2.61%
2023/03/21	0	14.93	0	0.00	14.95	0	112	0.00%
2023/03/20	2	14.75	0	0.00	14.75	2	107	1.86%
2023/03/17	0	14.83	1.1	14.72	14.80	-1.1	105	-1.06%
2023/03/16	0	14.70	0	0.00	14.65	0	102	0.00%
2023/03/15	0	14.95	0	0.00	14.80	0	103	0.00%
2023/03/14	0	14.98	0	0.00	14.85	0	105	0.00%
2023/03/13	0	14.88	0.2	15.00	14.85	-0.2	110	-0.17%
2023/03/10	0	15.02	0	15.10	15.00	0	110	0.00%
2023/03/09	0	14.98	0	0.00	14.85	0	104	0.00%
2023/03/08	1	14.90	2	14.95	14.90	-1	107	-0.93%
2023/03/07	2	14.92	7	14.88	14.75	-5	101	-4.90%
2023/03/06	0	14.70	0	14.70	14.70	0	94	-0.03%
2023/03/03	0	14.62	0	0.00	14.55	0	90	0.00%
2023/03/02	0	14.75	0	0.00	14.65	0	89	0.00%
2023/03/01	0	14.74	0	0.00	14.70	0	89	0.01%
2023/02/24	0	14.66	0	0.00	14.75	0	88	0.01%
2023/02/23	0	14.72	0	0.00	14.70	0	87	0.01%
2023/02/22	0	14.44	1	14.45	14.55	-1	82	-1.21%
2023/02/21	0	14.22	0	0.00	14.60	0	79	0.00%
2023/02/20	0	14.24	0.1	14.15	14.30	0	76	-0.06%
2023/02/17	0	13.93	3.1	13.86	13.90	-3.1	67	-4.55%
2023/02/16	0	13.85	0	0.00	13.85	0	67	0.00%
2023/02/15	0	14.00	0	0.00	13.75	0	68	0.00%
2023/02/14	0	13.93	0	0.00	13.80	0	67	0.00%
2023/02/13	0.1	14.00	0	0.00	13.85	0.1	67	0.08%
2023/02/10	1	14.00	0	0.00	13.90	1	66	1.50%
2023/02/09	0	13.88	3	14.07	14.15	-3	66	-4.52%
2023/02/08	0.5	13.94	0	0.00	13.90	0.5	63	0.78%
2023/02/07	0	14.08	0	0.00	13.90	0	63	0.00%
2023/02/06	0	13.95	0.1	13.90	13.90	-0.1	63	-0.12%
2023/02/03	0	14.04	0	0.00	13.90	0	62	0.01%
2023/02/02	1	13.90	0	0.00	13.90	1	61	1.64%
2023/02/01	0	13.95	0	0.00	13.85	0	60	0.00%
2023/01/31	0	13.80	0	0.00	13.85	0	60	0.02%
2023/01/17	1	13.65	0	0.00	13.65	1	60	1.64%
2023/01/16	0	13.90	0	0.00	13.70	0	61	0.00%
2023/01/13	0	14.00	0	0.00	13.80	0	61	0.00%
2023/01/11	5	13.85	0	0.00	13.85	5	60	8.26%
2023/01/10	0	13.95	0	0.00	14.00	0	60	0.00%
2023/01/09	0	14.10	0	0.00	14.00	0	61	0.00%
2023/01/04	0	13.95	0	0.00	14.00	0	63	0.00%
2023/01/03	0.1	13.90	0	0.00	14.00	0.1	64	0.14%
2022/12/30	0	13.75	0.1	13.77	14.00	-0.1	65	-0.09%
2022/12/29	0	14.15	0	0.00	13.95	0	64	0.00%
2022/12/28	0	14.00	0	0.00	13.90	0	66	0.01%
2022/12/27	0	14.20	0	0.00	13.90	0	67	0.01%
2022/12/19	0	13.95	0	0.00	13.95	0	71	0.00%
2022/12/16	0	0.00	1	13.90	13.95	-1	72	-1.38%
2022/12/15	0	14.20	0	0.00	14.05	0	73	0.04%
2022/12/13	1	14.00	2	14.15	14.00	-1	78	-1.28%
2022/12/12	0	14.10	0	0.00	14.00	0	80	0.01%
2022/12/07	1	13.90	0	0.00	13.95	1	85	1.18%
2022/12/06	0	14.50	0.2	14.10	14.15	-0.2	84	-0.25%
2022/12/02	0	0.00	1	13.50	13.45	-1	76	-1.30%
2022/12/01	0	0.00	0.4	13.55	13.50	-0.4	77	-0.48%
2022/11/30	9	13.20	0.1	13.70	13.30	8.9	78	11.37%
2022/11/29	0	0.00	0	13.20	13.20	0	75	-0.05%
2022/11/25	0	0.00	0.1	13.35	13.25	-0.1	77	-0.10%
2022/11/24	0	13.65	0	0.00	13.30	0	77	0.00%
2022/11/23	0	0.00	0.1	13.35	13.30	-0.1	77	-0.11%
2022/11/22	0	13.40	0	13.85	13.20	0	79	0.02%
2022/11/21	0	13.55	0	0.00	13.25	0	81	0.00%
2022/11/18	1	13.35	0	0.00	13.30	1	82	1.22%
2022/11/17	0.3	13.27	0	0.00	13.35	0.3	83	0.34%
2022/11/16	12	13.37	0	0.00	13.25	12	85	13.96%
2022/11/15	9	13.57	0	0.00	13.55	9	88	10.17%
2022/11/14	1	13.70	0	13.80	13.75	1	96	1.02%
2022/11/11	0	0.00	1	13.70	13.75	-1	96	-1.04%
2022/11/10	0	13.80	0	0.00	13.55	0	94	0.00%
2022/11/08	0	13.95	0	0.00	13.80	0	97	0.03%
2022/11/07	0	14.40	0	0.00	13.70	0	99	0.00%
2022/11/04	0	14.85	0	0.00	13.60	0	101	0.00%
2022/11/03	0	13.58	0	0.00	13.50	0	102	0.00%
2022/11/02	1.2	13.64	0	13.80	13.50	1.2	101	1.15%
2022/10/28	0	13.35	0	0.00	13.15	0	103	0.00%
2022/10/27	0	0.00	1	13.30	13.40	-1	103	-0.96%
2022/10/26	1	13.25	1	13.25	13.25	0	104	0.00%
2022/10/25	0.1	13.20	1	13.30	13.25	-0.9	104	-0.86%
2022/10/24	0	0.00	0	13.20	13.25	0	104	0.00%
2022/10/21	1	13.20	0	0.00	13.15	1	105	0.95%
2022/10/17	0.1	13.10	0	0.00	13.10	0.1	106	0.07%
2022/10/14	1	13.40	1	13.30	13.35	0	106	0.00%
2022/10/13	3.1	12.96	0	0.00	12.95	3.1	106	2.89%
2022/10/12	0	13.90	0	0.00	13.65	0	105	0.00%
2022/10/11	0	13.80	0	0.00	13.60	0	105	0.00%
2022/10/07	0	14.30	0	0.00	14.10	0	105	0.00%
2022/10/05	1	14.15	0	0.00	14.05	1	105	0.95%
2022/10/03	5	13.80	0	0.00	13.90	5	105	4.76%
2022/09/30	1.1	13.76	2	13.65	13.85	-1	105	-0.90%
2022/09/29	0	13.90	1	13.80	13.80	-1	105	-0.95%
2022/09/28	0	14.15	1	13.90	13.65	-1	103	-0.96%
2022/09/27	5	14.35	2.1	14.20	14.30	2.9	102	2.84%
2022/09/26	0	14.35	0	0.00	14.20	0	104	0.00%
2022/09/23	0	15.00	0	0.00	14.90	0	104	0.00%
2022/09/22	0	15.00	0	0.00	14.90	0	103	0.00%
2022/09/21	1	14.85	2	15.25	14.90	-1	102	-0.97%
2022/09/20	0	15.25	0	0.00	15.25	0	98	0.00%
2022/09/19	0	15.20	2.3	15.29	15.20	-2.3	97	-2.36%
2022/09/16	1	15.05	2	15.18	15.15	-1	94	-1.04%
2022/09/15	0	15.30	0	0.00	15.05	0	92	0.00%
2022/09/13	0	15.08	0	0.00	15.10	0	90	0.00%
2022/09/08	0	15.20	0	0.00	15.00	0	90	0.00%
2022/09/07	2	14.75	0	0.00	14.85	2	91	2.19%
2022/09/06	9	15.00	0	0.00	14.90	9	91	9.79%
2022/09/02	0	15.40	0	0.00	15.15	0	93	0.00%
2022/09/01	0	15.25	3	15.30	15.30	-3	94	-3.13%
2022/08/30	0	14.95	1	15.15	15.20	-1	100	-1.00%
2022/08/29	1.1	15.09	0	0.00	15.00	1.1	101	1.06%
2022/08/25	0	15.30	8	15.14	15.30	-8	109	-7.27%
2022/08/24	0	15.20	0	0.00	15.10	0	109	0.00%
2022/08/23	2	15.25	2	15.30	15.20	0	108	0.00%
2022/08/22	3	15.40	0	0.00	15.55	3	106	2.82%
2022/08/19	6.1	15.48	5	15.56	15.30	1.1	104	1.01%
2022/08/18	6	14.84	0	0.00	14.85	6	95	6.29%
2022/08/17	0	15.45	1	14.90	14.85	-1	95	-1.05%
2022/08/16	2	15.10	0	0.00	15.15	2	95	2.10%
2022/08/08	0	14.50	0	0.00	14.80	0	100	0.00%
2022/08/05	0	15.00	1	14.65	14.80	-1	103	-0.96%
2022/08/04	1	14.40	0	0.00	14.50	1	111	0.90%
2022/07/28	0	15.00	0	0.00	14.45	0	120	0.00%
2022/07/27	0	0.00	5	14.60	14.50	-5	120	-4.16%
2022/07/26	0.1	14.75	0	0.00	14.55	0.1	121	0.08%
2022/07/22	0	0.00	1	14.55	14.55	-1	126	-0.79%
2022/07/21	0	0.00	0	14.70	14.50	0	127	0.00%
2022/07/19	1	14.70	0	0.00	14.50	1	129	0.77%
2022/07/18	0	14.50	1	14.40	14.55	-1	129	-0.77%
2022/07/15	1	14.35	0	0.00	14.30	1	129	0.78%
2022/07/13	0	14.30	0	0.00	14.15	0	129	0.00%
2022/07/12	0	14.00	0	0.00	13.80	0	129	0.00%
2022/07/06	0	14.95	0	0.00	13.90	0	132	0.00%
2022/06/30	0	0.00	10	14.39	14.30	-10	132	-7.57%
2022/06/27	5	14.85	0	0.00	14.85	5	134	3.72%
2022/06/24	0	14.90	0	0.00	14.75	0	134	0.00%
2022/06/23	1	14.55	2	14.85	14.60	-1	135	-0.74%
2022/06/22	0	14.95	1	14.60	14.75	-1	136	-0.73%
2022/06/21	0	14.90	5	14.75	14.95	-5	137	-3.64%
2022/06/20	0	14.80	0	0.00	14.45	0	138	0.00%
2022/06/17	0	15.00	0	0.00	14.85	0	137	0.00%
2022/06/16	6	15.00	0	0.00	14.95	6	138	4.34%
2022/06/15	1	15.20	0	0.00	15.20	1	137	0.73%
2022/06/14	1	15.00	1	15.15	15.15	0	137	0.00%
2022/06/13	2	15.60	0	0.00	15.55	2	136	1.49%
2022/06/10	1	15.90	0	0.00	15.90	1	137	0.73%
2022/06/09	1	16.00	2	15.93	15.80	-1	137	-0.73%
2022/06/08	0	15.45	0	0.00	15.35	0	131	0.00%
2022/06/07	5	15.45	2	15.40	15.45	3	131	2.29%
2022/06/06	5	15.38	3.1	15.51	15.55	1.9	130	1.46%
2022/06/02	5	14.95	0	0.00	14.85	5	122	4.09%
2022/06/01	1	14.90	0	0.00	14.90	1	125	0.80%
2022/05/31	2	14.80	1	14.75	14.80	1	124	0.80%
2022/05/30	0	14.90	3	14.80	14.75	-3	125	-2.39%
2022/05/27	0	14.80	0	0.00	14.60	0	127	0.00%
2022/05/26	0	15.00	1.1	14.82	14.65	-1.1	127	-0.87%
2022/05/25	1	14.75	0	0.00	14.80	1	130	0.76%
2022/05/24	3	14.87	1	14.80	14.80	2	134	1.46%
2022/05/23	4	14.50	10	14.55	14.90	-6	133	-4.50%
2022/05/20	2	14.38	0.2	15.27	14.35	1.8	131	1.37%
2022/05/17	0	0.00	0	14.00	13.90	0	129	0.00%
2022/05/16	0	14.35	0	0.00	13.70	0	129	0.00%
2022/05/13	2	13.70	0	0.00	13.80	2	129	1.55%
2022/05/12	1	13.80	0	0.00	13.65	1	129	0.77%
2022/05/11	0	14.90	0	0.00	14.15	0	123	0.00%
2022/05/10	8	14.14	0	0.00	14.20	8	121	6.56%
2022/05/09	0	15.10	0	0.00	14.55	0	122	0.00%
2022/05/06	0	0.00	0	15.05	15.10	0	118	0.00%
2022/05/05	0	15.25	0	0.00	15.25	0	123	0.00%
2022/05/03	3	14.98	2	15.15	15.00	1	129	0.78%
2022/04/29	1	15.25	0	0.00	15.35	1	131	0.76%
2022/04/28	0	0.00	5	15.20	15.25	-5	135	-3.71%
2022/04/27	0	16.45	1	15.25	15.25	-1	132	-0.75%
2022/04/26	0.1	15.70	1	15.70	15.70	-0.9	132	-0.68%
2022/04/25	0	15.87	0	0.00	15.80	0	133	0.03%
2022/04/22	1	16.20	0	0.00	16.20	1	133	0.75%
2022/04/21	0	16.56	0	0.00	16.45	0	137	0.00%
2022/04/20	0	16.95	0	0.00	16.35	0	141	0.00%
2022/04/19	0	16.68	0	0.00	16.30	0	147	0.00%
2022/04/18	0	16.48	0	0.00	16.20	0	154	0.00%
2022/04/15	0	16.45	0	0.00	16.25	0	157	0.00%
2022/04/14	0.1	16.55	0.1	16.55	16.50	0	165	-0.01%
2022/04/13	2	16.30	0	0.00	16.30	2	170	1.17%
2022/04/12	2	16.30	0	0.00	16.20	2	176	1.14%
2022/04/11	2	16.45	0	0.00	16.40	2	193	1.04%
2022/04/08	2	16.65	0	16.95	16.75	2	211	0.94%
2022/04/07	1	16.55	0	0.00	16.75	1	281	0.36%
2022/04/06	0	16.98	3	16.85	16.85	-3	547	-0.55%
2022/04/01	1	16.80	4	16.80	16.90	-3	551	-0.54%
2022/03/31	1	16.90	4	16.90	17.00	-3	555	-0.54%
2022/03/30	0	17.70	7	17.10	17.05	-7	557	-1.26%
2022/03/29	4	17.05	1	17.05	17.10	3	559	0.54%
2022/03/28	2	17.20	0	0.00	17.20	2	560	0.36%
2022/03/25	2	17.05	2	17.40	17.40	0	561	0.00%
2022/03/24	2	17.20	0	0.00	17.15	2	562	0.36%
2022/03/23	0	17.50	0	17.48	17.15	0	563	0.00%
2022/03/22	0	17.44	0	0.00	17.15	0	565	0.00%
2022/03/21	0	17.10	0	0.00	17.05	0	569	0.00%
2022/03/18	0	17.80	0	0.00	17.05	0	577	0.00%
2022/03/16	0	16.70	0	0.00	16.70	0	591	0.00%
2022/03/15	0	17.90	0	0.00	16.70	0	597	0.00%
2022/03/14	0	17.93	1	16.90	17.00	-1	597	-0.17%
2022/03/11	1	17.00	1	17.05	17.00	0	604	0.00%
2022/03/10	0	18.00	0	0.00	17.05	0	606	0.00%
2022/03/09	0	18.00	0	0.00	16.90	0	610	0.00%
2022/03/08	2	16.75	0	0.00	16.70	2	615	0.33%
2022/03/07	1	17.20	3	17.12	16.85	-2	617	-0.32%
2022/03/04	0	18.00	0	0.00	17.40	0	619	0.00%
2022/03/03	0	18.00	0	0.00	17.60	0	633	0.00%
2022/03/02	1	17.40	3	17.50	17.55	-2	645	-0.31%
2022/03/01	3	17.45	0	0.00	17.50	3	651	0.46%
2022/02/25	1	17.10	2	17.18	17.20	-1	655	-0.15%
2022/02/24	2	17.15	6	17.20	17.20	-4	662	-0.60%
2022/02/23	0	18.00	0	0.00	17.50	0	686	0.00%
2022/02/22	6	17.41	0	0.00	17.35	6	724	0.83%
2022/02/21	6	17.66	0	0.00	17.70	6	757	0.79%
2022/02/17	1	17.60	0	0.00	17.60	1	936	0.11%
2022/02/16	2	17.63	0	0.00	17.60	2	972	0.21%
2022/02/15	0	18.70	0	0.00	17.40	0	974	0.00%
2022/02/14	0	19.30	0	0.00	17.40	0	975	0.00%
2022/02/11	0	19.00	0	0.00	17.90	0	979	0.00%
2022/02/10	1	18.25	0	0.00	18.00	1	1,008	0.10%
2022/02/09	0	18.90	0	0.00	18.25	0	1,019	0.00%
2022/02/08	1	17.85	0	0.00	17.90	1	1,023	0.10%
2022/02/07	1	17.50	0	0.00	17.60	1	1,027	0.10%
2022/01/26	1	17.30	8	17.25	17.20	-7	1,028	-0.68%
2022/01/25	0	17.88	3	17.32	17.20	-3	1,029	-0.29%
2022/01/24	0	18.97	2	17.20	17.80	-2	1,027	-0.19%
2022/01/21	5	17.71	1	17.75	17.65	4	1,024	0.39%
2022/01/20	0	0.00	3	18.05	18.15	-3	1,023	-0.29%
2022/01/19	2	18.00	2	18.05	18.05	0	1,023	0.00%
2022/01/18	1	18.20	2	18.25	18.30	-1	1,023	-0.10%
2022/01/17	1	18.10	1	17.85	18.10	0	1,025	0.00%
2022/01/14	2	17.90	0	0.00	17.85	2	1,026	0.19%
2022/01/13	3	18.00	1	18.00	18.10	2	1,022	0.20%
2022/01/12	5	17.94	2	18.15	18.15	3	1,019	0.29%
2022/01/11	7	18.31	1	18.40	18.10	6	1,015	0.59%
2022/01/10	1	18.50	1	18.45	18.50	0	1,010	0.00%
2022/01/07	3	18.40	3	18.25	18.35	0	1,008	0.00%
2022/01/06	0	0.00	2	18.60	18.60	-2	1,001	-0.20%
2022/01/05	2	18.75	2	18.83	18.85	0	998	0.00%
2022/01/04	1	18.95	13	18.87	18.90	-12	994	-1.21%
2022/01/03	26	19.15	22	19.19	19.20	4	981	0.41%
2021/12/30	56	19.41	73	19.28	19.60	-17	963	-1.76%
2021/12/29	226	20.05	167	20.21	20.10	59	897	6.57%	大買/大賣/
2021/12/28	1	18.55	4	18.50	18.65	-3	633	-0.47%
2021/12/27	3	18.45	1	18.50	18.50	2	635	0.32%
2021/12/23	0	18.10	6.3	18.10	18.15	-6.2	642	-0.97%
2021/12/22	0	0.00	5	18.04	18.10	-5	643	-0.78%
2021/12/20	5	17.90	3	17.90	18.00	2	642	0.31%
2021/12/17	1	18.10	0	0.00	18.15	1	643	0.16%
2021/12/16	0	0.00	1	18.40	18.45	-1	642	-0.16%
2021/12/15	0	0.00	2.1	18.20	18.35	-2.1	663	-0.31%
2021/12/14	0	0.00	0	18.19	18.05	0	661	0.00%
2021/12/13	0	0.00	4	18.51	18.60	-4	656	-0.61%
2021/12/10	0	18.50	0	18.30	18.30	0	649	0.00%
2021/12/09	1	18.40	1	18.15	18.30	0	649	0.00%
2021/12/08	1.1	18.34	1	18.15	18.30	0.1	646	0.01%
2021/12/07	4	18.24	11	18.20	18.20	-7	646	-1.08%
2021/12/06	3	17.80	6	17.71	17.90	-3	639	-0.47%
2021/12/03	2	17.85	0	18.50	17.75	2	639	0.32%
2021/12/02	1	17.80	3	17.70	17.70	-2	644	-0.31%
2021/12/01	12	17.99	3	17.88	18.05	9	652	1.38%
2021/11/30	6	17.98	0	0.00	17.80	6	649	0.92%
2021/11/29	6	17.59	10	17.40	17.60	-4	651	-0.61%
2021/11/26	0.1	17.98	17	18.00	17.95	-16.9	643	-2.63%
2021/11/25	11	18.45	2	18.45	18.40	9	635	1.42%
2021/11/24	5	18.40	8	18.38	18.40	-3	629	-0.48%
2021/11/23	0	0.00	1	18.30	18.25	-1	625	-0.16%
2021/11/22	4.3	18.55	23	18.91	18.50	-18.8	618	-3.03%
2021/11/19	28	18.92	17	18.85	18.45	11	593	1.85%
2021/11/18	69	19.53	55	19.57	19.35	14	558	2.51%
2021/11/17	129	20.00	125	19.76	20.15	4	527	0.76%	大買/大賣/
2021/11/16	27	20.80	31.4	20.80	20.80	-4.4	415	-1.06%
2021/11/15	6	18.95	39.2	18.95	18.95	-33.2	354	-9.37%
2021/11/12	0	0.00	10	17.20	17.25	-10	330	-3.02%
2021/11/11	1	17.20	1.1	17.15	17.30	-0.1	344	-0.01%
2021/11/10	1	17.10	3	17.25	17.15	-2	353	-0.57%
2021/11/09	14.3	17.29	1	17.20	17.25	13.3	358	3.70%
2021/11/08	14.1	18.36	19	18.37	18.30	-4.9	331	-1.48%
2021/11/05	0	0.00	8	17.95	18.20	-8	339	-2.36%
2021/11/04	2	18.00	0	0.00	17.75	2	356	0.56%
2021/11/03	2	17.75	1	17.70	17.80	1	366	0.27%
2021/11/02	4	17.44	3	17.57	17.35	1	371	0.27%
2021/11/01	3	17.40	5	17.40	17.40	-2	388	-0.52%
2021/10/29	0	0.00	8	17.30	17.30	-8	402	-1.99%
2021/10/28	2	17.43	2	17.40	17.40	0	423	0.00%
2021/10/25	2	17.03	0	0.00	17.20	2	483	0.41%
2021/10/22	7	17.09	0	0.00	17.05	7	513	1.36%
2021/10/21	1	17.30	2	17.30	17.30	-1	539	-0.19%
2021/10/20	3	17.08	0	0.00	17.20	3	575	0.52%
2021/10/19	5	17.23	0	0.00	17.20	5	605	0.83%
2021/10/18	0	0.00	3	16.93	17.15	-3	619	-0.48%
2021/10/15	1	16.65	3	16.65	16.60	-2	636	-0.31%
2021/10/14	0	0.00	9	16.36	16.30	-9	649	-1.39%
2021/10/13	2	16.30	3	16.47	16.30	-1	675	-0.15%
2021/10/12	0	16.70	0	0.00	16.55	0	709	0.00%
2021/10/08	9	16.98	0	0.00	16.95	9	723	1.24%
2021/10/07	0.1	16.75	0	0.00	16.75	0.1	777	0.01%
2021/10/06	1.5	16.33	0	0.00	16.20	1.5	807	0.19%
2021/10/05	0	0.00	2	16.53	16.55	-2	820	-0.24%
2021/10/04	6	16.64	0	0.00	16.55	6	824	0.73%
2021/10/01	8	17.25	0	0.00	17.15	8	834	0.96%
2021/09/30	3	17.90	0	0.00	18.00	3	832	0.36%
2021/09/29	0	0.00	4	18.05	17.95	-4	836	-0.48%
2021/09/28	0	0.00	1	18.25	18.50	-1	845	-0.12%
2021/09/27	4	18.45	8	18.31	18.50	-4	849	-0.47%
2021/09/24	5	18.00	0	0.00	18.05	5	856	0.58%
2021/09/22	3	17.73	1	17.70	17.80	2	871	0.23%
2021/09/17	1	18.10	0	0.00	18.20	1	864	0.12%
2021/09/16	2	18.08	3	18.08	18.15	-1	886	-0.11%
2021/09/15	3	18.07	0	0.00	18.15	3	887	0.34%
2021/09/10	3	18.70	2	18.70	18.65	1	888	0.11%
2021/09/09	2	18.40	3.1	18.56	18.50	-1.1	892	-0.12%
2021/09/08	1	18.35	4	18.34	18.35	-3	902	-0.33%
2021/09/07	0	0.00	5	18.63	18.55	-5	907	-0.55%
2021/09/06	7	18.72	0	0.00	18.40	7	902	0.78%
2021/09/03	0	19.70	0	0.00	19.15	0	890	0.00%
2021/09/02	1	19.00	8	19.05	19.00	-7	892	-0.78%
2021/09/01	6.5	19.45	4	19.50	19.35	2.5	891	0.28%
2021/08/31	1	18.90	13	19.03	19.25	-12	891	-1.35%
2021/08/25	0	0.00	2	18.55	18.75	-2	901	-0.22%
2021/08/24	1	18.55	3	18.42	18.45	-2	902	-0.22%
2021/08/23	0	18.50	2	18.70	18.60	-2	905	-0.22%
2021/08/20	2.1	18.36	0	0.00	18.30	2.1	906	0.23%
2021/08/19	2.5	18.19	1	18.25	18.15	1.5	906	0.17%
2021/08/18	1	17.85	11.4	18.43	19.00	-10.4	906	-1.14%
2021/08/17	9.1	18.60	12	18.23	18.05	-2.9	900	-0.32%
2021/08/16	2	18.90	15	19.13	19.20	-13	889	-1.46%
2021/08/13	11	19.84	3	19.70	19.55	8	882	0.91%
2021/08/12	15	20.33	1.1	20.41	20.40	13.9	874	1.59%
2021/08/11	12	20.14	7.2	20.62	20.10	4.8	876	0.55%
2021/08/10	21.9	20.54	63	20.50	20.35	-41.2	873	-4.71%
2021/08/09	19	21.78	16	21.51	21.40	3	866	0.35%
2021/08/06	4	22.20	11	22.23	22.10	-7	867	-0.81%
2021/08/05	28	22.15	1	22.35	22.15	27	874	3.09%
2021/08/04	10	22.88	3	22.83	22.70	7	880	0.79%
2021/08/03	32	22.71	11	22.87	23.00	21	879	2.39%
2021/08/02	60	22.12	14	22.18	22.20	46	865	5.32%
2021/07/30	15	22.11	12	21.97	21.65	3	855	0.35%
2021/07/29	32.5	22.81	6	22.45	22.35	26.5	849	3.12%
2021/07/28	17	22.30	5	22.15	22.90	12	837	1.43%
2021/07/27	19.3	22.67	8	22.68	22.35	11.3	837	1.34%
2021/07/26	14	22.91	36	22.95	23.10	-22	859	-2.56%
2021/07/23	28	22.01	20	22.23	22.30	8	873	0.92%
2021/07/22	5	21.67	22	21.46	21.45	-17	1,116	-1.52%
2021/07/21	8.1	21.34	6	21.83	21.20	2.1	1,120	0.19%
2021/07/20	11	21.38	2	21.50	21.55	9	1,132	0.79%
2021/07/19	10	21.83	13.5	21.97	21.80	-3.5	1,148	-0.30%
2021/07/16	5	21.56	33.5	21.53	21.50	-28.5	1,204	-2.37%
2021/07/15	2	20.58	7.1	20.42	20.75	-5.1	1,230	-0.41%
2021/07/14	19.1	20.72	6.2	20.63	20.50	12.9	1,302	0.99%
2021/07/13	8	20.84	17	20.95	21.45	-9	1,285	-0.70%
2021/07/12	9.1	20.61	0.1	20.60	20.50	9	1,272	0.70%
2021/07/09	5	20.18	0	0.00	20.15	5	1,267	0.39%
2021/07/08	1	20.30	8	20.34	20.35	-7	1,300	-0.54%
2021/07/07	0	0.00	9	19.56	19.70	-9	1,321	-0.68%
2021/07/06	1	20.00	1	20.00	19.75	0	1,360	0.00%
2021/07/05	10	20.11	45	20.05	20.20	-35	1,491	-2.35%
2021/07/02	8	19.80	4	19.76	19.80	4	1,534	0.26%
2021/07/01	6	19.58	8	19.72	19.75	-2	1,558	-0.13%
2021/06/30	1	19.60	11	19.54	19.55	-10	1,564	-0.64%
2021/06/29	1	19.15	11	19.20	19.20	-10	1,586	-0.63%
2021/06/28	35	19.60	1.2	19.54	19.55	33.8	1,599	2.11%
2021/06/25	2	19.38	5	19.28	19.25	-3	1,610	-0.19%
2021/06/24	2	18.58	2	18.60	18.65	0	1,610	0.00%
2021/06/23	0	0.00	1	18.50	18.60	-1	1,627	-0.06%
2021/06/22	2	18.33	1	18.45	18.20	1	1,679	0.06%
2021/06/21	6	18.57	1	18.50	18.40	5	1,856	0.27%
2021/06/18	3	18.85	1	19.05	19.00	2	1,975	0.10%
2021/06/17	1	18.25	2	19.05	19.05	-1	2,012	-0.05%
2021/06/16	0	0.00	3	18.35	18.40	-3	2,012	-0.15%
2021/06/15	2	18.45	0	0.00	18.40	2	2,012	0.10%
2021/06/11	0	0.00	0.1	18.35	18.40	-0.1	2,012	0.00%
2021/06/10	1	18.20	0	0.00	18.35	1	2,021	0.05%
2021/06/09	2	18.58	1	18.46	18.45	1	2,026	0.05%
2021/06/04	1	18.20	0	0.00	18.10	1	2,015	0.05%
2021/06/02	1	17.95	0	0.00	18.25	1	2,025	0.05%
2021/05/31	1	18.39	3	18.55	18.05	-2	2,029	-0.10%
2021/05/26	0	18.10	0	18.10	18.25	0	2,048	0.00%
2021/05/25	4	17.95	0	19.63	18.10	4	2,046	0.19%
2021/05/24	1	17.40	1	17.70	18.00	0	2,043	0.00%
2021/05/21	2	17.45	1	17.30	17.55	1	2,043	0.05%
2021/05/20	0	17.55	0	0.00	17.20	0	2,044	0.00%
2021/05/19	1	17.10	1	17.60	17.45	0	2,046	0.00%
2021/05/18	0	0.00	4	15.90	17.00	-4	2,043	-0.20%
2021/05/17	6	15.67	8	15.63	15.50	-2	2,034	-0.10%
2021/05/14	6	17.07	8	17.10	17.05	-2	2,024	-0.10%
2021/05/13	6	17.37	0	19.00	17.15	6	2,009	0.30%
2021/05/12	9	18.36	20	17.53	17.30	-11	1,993	-0.55%
2021/05/11	4	19.45	9	19.39	18.90	-5	1,966	-0.25%
2021/05/10	6.1	20.08	0	0.00	20.00	6.1	1,953	0.31%
2021/05/07	1	19.30	1	19.35	19.90	0	1,951	0.00%
2021/05/06	5	19.38	2	19.80	19.10	3	1,942	0.15%
2021/05/05	5.1	19.94	4	19.79	19.70	1	1,929	0.05%
2021/05/04	5.1	19.72	8	19.71	19.65	-2.9	1,914	-0.15%
2021/05/03	24	20.63	7	20.53	20.15	17	1,882	0.90%
2021/04/29	28	21.83	39.1	21.66	21.75	-11.1	1,835	-0.60%
2021/04/28	98.4	22.90	90.2	23.05	20.85	8.2	1,784	0.46%
2021/04/27	5	21.95	13	22.01	21.95	-8	1,517	-0.53%
2021/04/26	10	21.97	10.7	22.01	21.85	-0.7	1,500	-0.05%
2021/04/23	2	21.40	0	21.35	22.00	2	1,470	0.14%
2021/04/22	34	22.04	8	22.46	21.40	26	1,442	1.80%
2021/04/21	25.5	22.00	27	22.21	22.50	-1.5	1,360	-0.11%
2021/04/20	51.1	21.89	48	21.89	21.70	3.1	1,299	0.24%
2021/04/19	43	20.75	3	20.97	21.10	40	1,216	3.29%
2021/04/16	3	19.73	9	19.68	19.95	-6	1,188	-0.50%
2021/04/15	2	19.26	0	0.00	19.25	2	1,177	0.17%
2021/04/14	4	19.03	9	18.92	19.05	-5	1,167	-0.43%
2021/04/13	7	20.10	4	20.85	19.70	3	1,130	0.27%
2021/04/12	13	20.38	13.1	20.47	20.35	-0.1	1,097	-0.01%
2021/04/09	72.7	21.79	33.8	21.64	21.00	38.9	1,053	3.69%
2021/04/08	12.7	20.35	37.2	20.73	21.00	-24.5	920	-2.67%
2021/04/07	3	19.22	24.1	19.22	19.10	-21	868	-2.42%
2021/04/06	7.2	18.88	3	18.83	18.80	4.2	850	0.49%
2021/04/01	21	19.07	5	19.07	18.95	16	847	1.89%
2021/03/31	1	18.55	4	18.66	18.70	-3	827	-0.36%
2021/03/30	5	18.03	7	18.35	18.55	-2	810	-0.25%
2021/03/29	5.1	17.97	5	18.06	17.95	0.1	785	0.01%
2021/03/26	16	18.37	43	18.21	18.30	-27	761	-3.54%
2021/03/25	34	18.77	8	18.92	18.30	26	741	3.51%
2021/03/24	185.1	19.87	142	19.91	19.80	43.1	688	6.25%	大買/大賣/
2021/03/23	46	19.38	34	19.16	19.45	12	508	2.36%
2021/03/22	12	17.35	11.3	17.62	17.70	0.7	385	0.18%
2021/03/19	0	17.00	2.1	16.37	16.10	-2	343	-0.60%
2021/03/18	0	0.00	0	16.61	15.80	0	333	-0.01%
2021/03/17	0	16.50	0	16.95	15.85	0	330	-0.01%
2021/03/16	0	0.00	4.1	16.14	16.00	-4.1	328	-1.24%
2021/03/15	1	15.45	1.2	15.82	15.95	-0.2	321	-0.05%
2021/03/12	1	15.45	0.1	16.55	15.45	0.9	315	0.30%
2021/03/11	0	16.50	0.3	16.46	15.55	-0.3	316	-0.09%
2021/03/10	0	16.50	1.4	15.60	15.25	-1.4	319	-0.44%
2021/03/09	8	15.09	18	15.22	15.25	-10	328	-3.06%
2021/03/08	1	15.26	0.1	17.00	15.25	0.9	334	0.28%
2021/03/05	0	16.33	1	15.56	15.65	-1	330	-0.31%
2021/03/04	1	15.70	1	15.71	15.70	0	330	-0.01%
2021/03/03	11	15.72	4.2	15.78	15.90	6.8	324	2.09%
2021/03/02	13	15.43	1.1	15.57	15.40	11.9	306	3.87%
2021/02/26	0	16.50	0.2	16.15	15.10	-0.2	295	-0.05%
2021/02/25	1	14.95	0	16.50	15.00	1	293	0.33%
2021/02/24	2	14.90	0	16.40	15.00	2	292	0.67%
2021/02/23	1	15.10	0.4	16.04	15.15	0.6	289	0.20%
2021/02/22	0	16.30	0	16.50	15.10	0	286	-0.01%
2021/02/19	0	16.00	0	0.00	15.00	0	283	0.00%
2021/02/18	2	14.78	5.1	14.73	14.85	-3.1	276	-1.13%
2021/02/17	1	14.70	6	14.71	14.75	-5	274	-1.83%
2021/02/05	6	14.49	13	14.58	14.55	-7	268	-2.61%
2021/02/04	0	15.00	0	15.00	14.10	0	265	0.00%
2021/02/03	0	15.20	0	15.25	14.20	0	269	0.00%
2021/02/02	5	13.80	0	0.00	13.90	5	271	1.84%
2021/02/01	3	13.50	0	0.00	13.70	3	273	1.10%
2021/01/29	7	13.90	0	15.45	13.90	7	270	2.59%
2021/01/28	7	14.00	0	0.00	14.05	7	267	2.61%
2021/01/27	0	15.00	0	0.00	14.10	0	267	0.00%
2021/01/26	1	14.05	1	14.16	14.05	0	267	0.00%
2021/01/25	0	0.00	0.2	15.00	14.10	-0.2	268	-0.06%
2021/01/22	0	15.50	0	15.50	14.00	0	269	0.00%
2021/01/21	0	15.40	0	0.00	14.10	0	269	0.00%
2021/01/20	1	14.10	0	16.25	14.00	1	270	0.37%
2021/01/19	0	0.00	0	16.05	14.80	0	271	0.00%
2021/01/18	0	0.00	0	16.30	14.75	0	273	0.00%
2021/01/15	0	0.00	1	14.75	14.85	-1	274	-0.36%
2021/01/14	0	0.00	0	16.50	15.10	0	277	0.00%
2021/01/13	0	14.90	6	15.01	15.00	-6	277	-2.15%
2021/01/12	1	14.95	3	15.15	14.90	-2	279	-0.72%
2021/01/06	5	14.65	0	0.00	14.50	5	280	1.78%
2021/01/05	0	0.00	10	15.03	15.05	-10	283	-3.52%
2021/01/04	0	0.00	1	15.11	15.20	-1	303	-0.33%
2020/12/31	0	16.00	0	15.95	15.05	0	310	0.00%
2020/12/30	0	0.00	0	16.50	14.90	0	330	0.00%
2020/12/29	0	0.00	5.1	15.12	15.00	-5.1	386	-1.33%
2020/12/28	15	15.41	49	15.40	15.30	-34	436	-7.79%
2020/12/25	47	15.20	1	15.20	15.30	46	432	10.64%
2020/12/23	0	16.10	1	14.60	14.75	-1	425	-0.23%
2020/12/21	1	14.60	0	0.00	14.85	1	456	0.22%
2020/12/17	0	0.00	0	16.25	14.80	0	566	0.00%
2020/12/16	0	0.00	0	16.30	14.95	0	574	0.00%
2020/12/15	0	0.00	2	14.75	14.85	-2	592	-0.34%
2020/12/14	0	15.50	0	15.50	14.95	0	726	0.00%
2020/12/11	0	0.00	1	14.95	14.80	-1	728	-0.14%
2020/12/10	2	14.95	0	0.00	14.90	2	727	0.27%
2020/12/09	0	14.75	0	0.00	14.80	0	727	0.00%
2020/12/08	1	15.00	0	0.00	15.00	1	724	0.14%
2020/12/07	1	15.05	1	15.05	15.00	0	722	0.00%
2020/12/03	5	15.22	1	15.35	15.10	4	715	0.56%
2020/12/02	1.1	14.55	8	15.07	15.05	-6.9	706	-0.97%
2020/12/01	3	14.45	2	14.45	14.45	1	693	0.14%
2020/11/25	0	15.35	0	0.00	14.05	0	697	0.00%
2020/11/24	0	0.00	0	15.65	14.05	0	699	0.00%
2020/11/23	1	14.15	0	15.50	14.25	1	700	0.14%
2020/11/20	1	14.00	0	15.20	14.10	1	700	0.14%
2020/11/19	0	15.20	0	15.20	14.10	0	702	0.00%
2020/11/18	0	0.00	0	15.45	14.15	0	704	0.00%
2020/11/12	2	13.88	0	0.00	13.90	2	718	0.28%
2020/11/10	0	14.45	2	14.50	14.50	-2	772	-0.26%
2020/11/09	0	0.00	3	14.25	14.40	-3	792	-0.38%
2020/11/06	0	0.00	0	15.30	14.10	0	802	0.00%
2020/11/05	0	0.00	0	15.50	14.10	0	835	0.00%
2020/10/27	1	14.30	4	14.45	14.65	-3	838	-0.36%
2020/10/26	2	14.43	0	0.00	14.40	2	830	0.24%
2020/10/23	3	14.70	0	0.00	14.60	3	826	0.36%
2020/10/22	0	14.85	0	0.00	14.75	0	823	0.00%
2020/10/20	0	14.75	0	0.00	14.65	0	817	0.00%
2020/10/19	2	14.70	0	0.00	14.65	2	815	0.25%
2020/10/16	2	14.75	0	0.00	14.70	2	812	0.25%
2020/10/15	0	0.00	8	15.30	15.30	-8	807	-0.99%
2020/10/14	3	15.40	2	15.15	15.35	1	803	0.12%
2020/10/13	1	15.35	1	14.90	15.00	0	793	0.00%
2020/10/12	7	14.84	2	15.18	15.05	5	786	0.64%
2020/10/07	7	15.51	8	15.54	15.45	-1	753	-0.13%
2020/10/06	10	16.14	3	16.00	15.85	7	729	0.96%
2020/10/05	10	16.53	22	16.69	16.70	-12	670	-1.79%
2020/09/30	1	15.45	2	15.25	15.20	-1	613	-0.16%
2020/09/28	1	14.40	2	15.30	15.15	-1	607	-0.16%
2020/09/25	1	14.85	4	14.40	14.30	-3	603	-0.50%
2020/09/24	0	15.20	12	15.48	15.25	-12	586	-2.05%
2020/09/23	58	16.19	14	16.50	16.30	44	570	7.72%
2020/09/22	2	14.48	4	15.36	15.35	-2	483	-0.41%
2020/09/21	1	15.15	0	0.00	14.70	1	457	0.22%
2020/09/18	0	0.00	5	14.80	15.05	-5	448	-1.12%
2020/09/17	29	15.51	24	15.15	14.90	5	429	1.16%
2020/09/14	1	13.80	0	0.00	14.00	1	292	0.34%
2020/09/08	1	14.00	3	13.95	13.90	-2	290	-0.69%
2020/09/02	1	14.15	0	0.00	14.30	1	288	0.35%
2020/08/31	0	0.00	6	14.23	14.20	-6	283	-2.12%
2020/08/28	0	0.00	2	13.80	14.00	-2	280	-0.71%
2020/08/21	0	0.00	1	13.25	13.30	-1	268	-0.37%
2020/08/20	2	13.10	0	0.00	13.00	2	266	0.75%
2020/08/19	0	0.00	2	13.95	13.60	-2	264	-0.76%
2020/08/18	0	0.00	9	13.97	13.90	-9	260	-3.46%
2020/08/14	26	14.52	13	14.46	14.20	13	247	5.26%
2020/08/13	2	15.00	2	13.70	15.00	0	191	0.00%
2020/08/12	2	13.65	0	0.00	13.70	2	169	1.18%
2020/08/11	1	14.10	1	13.50	13.25	0	157	0.00%
2020/08/10	1	12.85	1	13.20	13.20	0	123	0.00%
2020/07/22	1	12.25	0	0.00	12.25	1	127	0.78%
2020/05/22	1	11.90	0	0.00	11.85	1	170	0.59%
2020/05/21	1	11.90	0	0.00	12.00	1	170	0.59%
2020/05/15	1	12.25	0	0.00	12.20	1	174	0.57%
2020/05/05	0	0.00	1	12.50	12.55	-1	177	-0.56%
2020/03/26	1	9.80	0	0.00	9.83	1	173	0.57%
2020/03/25	1	9.81	0	0.00	9.80	1	175	0.57%
2020/03/23	0	10.60	0	0.00	9.38	0	183	0.00%
2020/03/19	4	9.88	0	0.00	9.32	4	178	2.25%
2020/03/17	0	11.00	0	0.00	10.00	0	159	0.00%
2020/03/13	0	0.00	2	10.35	10.70	-2	159	-1.26%
2020/03/05	0	0.00	3	13.40	13.40	-3	143	-2.09%
2020/03/04	0	0.00	2	13.25	13.30	-2	143	-1.40%
2020/02/21	0	0.00	6	13.80	13.85	-6	137	-4.35%
2020/02/20	0	0.00	7	13.42	13.45	-7	134	-5.22%
2020/02/19	0	0.00	3	13.40	13.40	-3	134	-2.24%
2020/02/05	1	13.65	0	0.00	13.65	1	131	0.76%
2020/02/03	1	13.20	7	13.20	13.30	-6	128	-4.68%
2020/01/13	1	14.50	0	0.00	14.60	1	121	0.82%
2019/10/15	1	14.35	0	0.00	14.40	1	95	1.04%
2019/08/06	2	14.15	0	0.00	14.40	2	120	1.66%
2019/08/02	1	14.55	0	0.00	14.50	1	134	0.74%
2019/07/30	1	14.50	0	0.00	14.60	1	138	0.72%
2019/07/23	1	14.90	0	0.00	14.85	1	143	0.70%
2019/07/17	0	0.00	1	15.90	15.80	-1	160	-0.62%
2019/07/05	1	15.85	1	16.05	16.05	0	270	0.00%
2019/06/25	1	15.05	0	0.00	15.10	1	305	0.33%
2019/06/19	0	0.00	2	15.05	15.15	-2	327	-0.61%
2019/06/18	0	0.00	1	15.05	15.05	-1	332	-0.30%
2019/06/05	2	15.13	2	15.05	15.10	0	492	0.00%
2019/06/04	2	15.35	0	0.00	15.35	2	489	0.41%
2019/05/23	1	15.30	0	0.00	15.20	1	507	0.20%
2019/05/20	2	15.30	0	0.00	15.15	2	503	0.40%
2019/05/16	1	15.85	0	0.00	15.80	1	502	0.20%
2019/04/29	0	0.00	1	17.50	17.50	-1	507	-0.20%
2019/04/26	1	17.70	0	0.00	17.65	1	506	0.20%
2019/04/25	1	17.80	0	0.00	17.80	1	504	0.20%
2019/04/22	0	0.00	4	18.35	18.20	-4	484	-0.83%
2019/04/19	0	0.00	9	18.73	18.80	-9	423	-2.13%
2019/04/17	2	17.30	0	0.00	17.20	2	374	0.53%
2019/04/11	3	17.45	0	0.00	17.45	3	365	0.82%
2019/04/10	2	17.50	6	17.53	17.60	-4	363	-1.10%
2019/04/09	2	17.50	0	0.00	17.60	2	360	0.55%
2019/04/08	4	17.50	0	0.00	17.55	4	361	1.11%
2019/03/25	0	17.80	10	17.70	17.80	-10	317	-3.14%
2019/03/22	2	18.30	0	0.00	18.10	2	315	0.63%
2019/03/21	0	0.00	4	18.70	18.45	-4	306	-1.30%
2019/03/20	0	0.00	3	18.60	18.50	-3	303	-0.99%
2019/03/18	34	19.67	2	18.50	19.00	32	299	10.68%
2019/03/15	0	0.00	11	18.20	19.10	-11	187	-5.87%
2019/03/04	0	0.00	3	17.70	17.80	-3	166	-1.80%
2019/02/26	0	0.00	9	17.30	17.35	-9	166	-5.41%
2019/02/25	1	17.25	0	0.00	17.30	1	165	0.60%
2019/01/28	0	0.00	5	16.80	16.80	-5	164	-3.04%
2019/01/24	0	0.00	1	16.65	16.75	-1	168	-0.59%
2019/01/22	6	17.03	0	0.00	16.75	6	171	3.51%
2019/01/15	0	0.00	1	16.05	16.00	-1	167	-0.60%
2018/12/14	1	16.50	0	0.00	16.45	1	216	0.46%
2018/10/29	3	14.10	0	0.00	14.15	3	239	1.25%
2018/10/25	7	14.25	1	14.15	14.55	6	241	2.48%
2018/10/23	1	15.10	0	0.00	15.10	1	249	0.40%
2018/10/16	1	15.50	0	0.00	15.60	1	257	0.39%
2018/10/11	2	15.30	0	0.00	15.20	2	262	0.76%
2018/10/05	0	0.00	1	16.65	16.75	-1	272	-0.37%
2018/10/02	5	17.90	0	0.00	17.90	5	275	1.82%
2018/09/14	0	0.00	1	18.25	18.25	-1	456	-0.22%
2018/09/11	0	0.00	2	18.10	18.15	-2	593	-0.34%
2018/09/07	4	18.50	0	0.00	18.45	4	815	0.49%
2018/09/06	2	19.25	0	0.00	19.00	2	895	0.22%
2018/09/05	2	19.10	0	0.00	19.10	2	927	0.22%
2018/09/03	4	19.56	0	0.00	19.55	4	986	0.41%
2018/08/23	6	19.36	0	0.00	19.25	6	1,064	0.56%
2018/08/20	2	19.50	0	0.00	19.50	2	1,067	0.19%
2018/08/16	5	19.35	0	0.00	19.50	5	1,067	0.47%
2018/08/09	0	0.00	2	20.05	20.20	-2	1,063	-0.19%
2018/08/08	2	20.60	0	0.00	20.20	2	1,082	0.18%
2018/07/26	2	20.30	0	0.00	20.15	2	1,095	0.18%
2018/07/23	0	0.00	2	20.15	20.20	-2	1,099	-0.18%
2018/07/12	0	0.00	2	21.80	21.80	-2	1,163	-0.17%
2018/07/10	2	22.00	0	0.00	21.75	2	1,174	0.17%
2018/07/09	1	21.65	2	21.63	21.95	-1	1,174	-0.09%
2018/07/03	4	22.50	0	0.00	21.90	4	1,204	0.33%
2018/06/28	0	0.00	3	22.98	22.40	-3	1,177	-0.25%
2018/06/26	0	0.00	3	23.13	23.20	-3	1,167	-0.26%
2018/06/25	0	0.00	2	24.30	24.15	-2	1,150	-0.17%
2018/06/22	0	0.00	1	26.00	25.00	-1	1,151	-0.09%
2018/06/21	0	0.00	3	25.40	25.35	-3	1,117	-0.27%
2018/06/20	10	25.03	7	25.10	24.75	3	1,088	0.28%
2018/06/19	4	25.88	3	26.08	25.80	1	1,036	0.10%
2018/06/15	14	24.22	9	24.12	24.10	5	879	0.57%
2018/06/14	6	23.47	31	23.17	23.70	-25	820	-3.05%
2018/06/13	7	22.80	0	0.00	22.60	7	737	0.95%
2018/06/11	21	22.59	0	0.00	22.70	21	700	3.00%
2018/05/17	0	0.00	1	20.30	20.20	-1	1,324	-0.08%
2018/05/14	1	20.00	0	0.00	20.00	1	1,463	0.07%
2018/05/11	1	20.20	0	0.00	20.10	1	1,472	0.07%
2018/05/03	1	20.25	0	0.00	20.25	1	1,524	0.07%
2018/04/30	0	0.00	1	20.70	20.65	-1	1,573	-0.06%
2018/04/26	1	20.55	0	0.00	20.40	1	1,620	0.06%
2018/04/24	0	0.00	1	22.10	21.45	-1	1,641	-0.06%
2018/04/23	0	0.00	1	22.70	22.05	-1	1,654	-0.06%
2018/04/19	2	21.33	0	0.00	21.30	2	1,744	0.11%
2018/04/13	0	0.00	1	21.45	21.35	-1	1,855	-0.05%
2018/04/09	1	21.60	0	0.00	21.45	1	2,289	0.04%
2018/04/03	1	21.15	0	0.00	21.30	1	2,329	0.04%
2018/03/19	0	0.00	1	20.60	20.80	-1	2,898	-0.03%
2018/03/16	1	20.70	0	0.00	20.65	1	2,900	0.03%
2018/03/15	1	21.05	2	21.00	20.85	-1	2,920	-0.03%
2018/03/13	0	0.00	1	20.90	20.90	-1	2,942	-0.03%
2018/03/08	3	20.60	6	20.57	20.40	-3	2,976	-0.10%
2018/03/07	2	20.65	0	0.00	20.65	2	2,952	0.07%
2018/03/01	1	23.25	0	0.00	23.15	1	2,793	0.04%
2018/02/27	4	23.55	2	23.65	23.35	2	2,769	0.07%
2018/02/22	0	0.00	2	22.83	22.55	-2	2,556	-0.08%
2018/02/21	0	0.00	4	22.80	22.80	-4	2,495	-0.16%
2018/02/12	0	0.00	2	22.70	22.10	-2	2,457	-0.08%
2018/02/06	1	20.00	0	0.00	18.95	1	2,187	0.05%
2018/01/25	2	21.15	0	0.00	21.10	2	2,081	0.10%
2018/01/24	0	0.00	1	22.25	21.70	-1	2,052	-0.05%
2018/01/18	0	0.00	4	22.88	22.40	-4	1,960	-0.20%
2018/01/17	2	22.60	0	0.00	22.70	2	1,941	0.10%
2018/01/16	1	23.05	0	0.00	23.00	1	1,916	0.05%
2018/01/15	0	0.00	3	23.50	24.15	-3	1,848	-0.16%
2018/01/10	3	22.63	0	0.00	22.50	3	1,726	0.17%
2018/01/05	3	25.35	3	25.50	25.35	0	1,568	0.00%
2018/01/04	10	26.80	10	24.90	24.90	0	1,517	0.00%
2018/01/03	0	0.00	3	25.50	25.50	-3	1,297	-0.23%