國統 (8936)-新光-台南券商分點個股進出

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

國統

(8936)

可現股當沖

股價
54.0
漲跌
▲0.7
漲幅
+1.31%
成交量
1,470張
產業
上櫃其他類股0.00%
320人加入追蹤

立即追蹤
本地時間:13:30

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

國統 (8936)籌碼相關－新光-台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

新光-台南券商分點個股進出
新光-台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
2024/12/11	22	54.93	3	54.57	54.00	19	1,655	1.15%
2024/12/10	43	55.39	40	54.95	53.30	3	1,682	0.18%
2024/12/09	17.8	54.74	0	0.00	54.60	17.8	1,684	1.05%
2024/12/06	5.7	54.63	0	0.00	54.30	5.7	1,696	0.34%
2024/12/05	1	53.10	0	0.00	52.50	1	1,673	0.06%
2024/12/04	1	53.20	0	0.00	53.30	1	1,693	0.06%
2024/12/03	0.3	53.40	2	53.30	53.20	-1.7	1,748	-0.10%
2024/12/02	0	53.00	0	0.00	52.80	0	1,765	0.00%
2024/11/29	0	53.16	0	0.00	53.20	0	1,787	0.00%
2024/11/28	0	52.04	1.1	51.73	51.70	-1.1	1,795	-0.06%
2024/11/27	1	52.10	0	0.00	51.90	1	1,803	0.06%
2024/11/25	0	53.40	0	0.00	53.30	0	1,843	0.00%
2024/11/22	1.2	52.67	1	52.80	52.70	0.2	1,841	0.01%
2024/11/21	0.3	52.54	0.2	52.50	52.40	0.1	1,857	0.01%
2024/11/20	0.2	52.64	1	52.20	52.20	-0.8	1,864	-0.04%
2024/11/19	0.3	52.84	0	0.00	52.80	0.3	1,873	0.02%
2024/11/18	0.3	52.44	1.1	52.12	51.90	-0.8	1,914	-0.04%
2024/11/15	0.2	53.50	0	53.44	53.10	0.2	1,953	0.01%
2024/11/14	0.2	53.50	0	0.00	52.60	0.2	1,977	0.01%
2024/11/13	3	53.93	3	54.07	54.40	0	2,011	0.00%
2024/11/12	6.3	53.84	5	54.04	53.70	1.3	2,027	0.06%
2024/11/11	4	55.94	2	55.10	54.80	2	2,015	0.10%
2024/11/08	1.1	60.28	0	0.00	60.10	1.1	1,938	0.06%
2024/11/06	1.2	60.46	0	0.00	60.30	1.2	1,992	0.06%
2024/11/05	0.1	61.38	1	61.10	60.60	-0.9	2,096	-0.04%
2024/11/01	3.4	61.56	4	61.93	62.70	-0.6	2,349	-0.03%
2024/10/30	1.4	61.28	0	0.00	61.10	1.4	2,406	0.06%
2024/10/29	0.2	62.09	1	61.40	61.10	-0.8	2,449	-0.03%
2024/10/28	1	62.60	0	0.00	62.60	1	2,586	0.04%
2024/10/25	1	63.50	0	0.00	63.30	1	2,695	0.04%
2024/10/24	1.1	64.18	0	0.00	63.40	1.1	2,916	0.04%
2024/10/23	2.1	65.16	0	0.00	64.90	2.1	3,030	0.07%
2024/10/22	5	65.00	1	65.10	65.10	4	3,234	0.12%
2024/10/21	0.2	65.00	2	65.45	65.40	-1.8	3,524	-0.05%
2024/10/18	1	64.90	0.1	65.50	64.70	0.9	4,127	0.02%
2024/10/17	2	66.00	0	0.00	65.20	2	4,654	0.04%
2024/10/16	3	65.83	3	65.10	66.10	0	5,007	0.00%
2024/10/15	4	64.68	1	64.90	64.30	3	5,398	0.06%
2024/10/14	1	64.60	4	64.55	64.50	-3	5,867	-0.05%
2024/10/11	3.2	64.12	0	0.00	63.90	3.2	5,971	0.05%
2024/10/09	0.2	63.70	2	62.85	62.10	-1.8	6,131	-0.03%
2024/10/08	1.1	64.54	3	64.03	63.70	-1.9	6,140	-0.03%
2024/10/07	1	64.50	0	64.00	64.50	1	6,194	0.02%
2024/10/04	0.1	61.82	7	61.64	61.30	-6.9	6,262	-0.11%
2024/09/30	0.3	64.38	2	64.40	63.70	-1.7	6,470	-0.03%
2024/09/27	6	65.12	2	64.95	64.80	4	6,498	0.06%
2024/09/26	3	66.17	3	65.17	65.20	0	6,622	0.00%
2024/09/25	1	65.30	1	65.60	65.90	0	6,639	0.00%
2024/09/24	2	65.10	0	0.00	65.00	2	6,649	0.03%
2024/09/23	0	0.00	0	66.80	66.50	0	6,666	0.00%
2024/09/20	0	0.00	5	67.20	66.90	-5	6,695	-0.07%
2024/09/19	2	68.05	4	67.48	67.30	-2	6,729	-0.03%
2024/09/18	4	68.10	0	0.00	67.70	4	6,757	0.06%
2024/09/16	5	68.22	5.4	67.61	67.60	-0.4	6,807	-0.01%
2024/09/13	1	64.80	4	64.78	64.80	-3	6,752	-0.04%
2024/09/12	1	63.40	6	64.10	63.40	-5	6,853	-0.07%
2024/09/09	5	63.12	0	0.00	63.40	5	7,019	0.07%
2024/09/06	0	62.70	0	0.00	62.50	0	7,212	0.00%
2024/09/05	1	63.60	0	0.00	63.00	1	7,295	0.01%
2024/09/04	0	61.50	0	0.00	61.10	0	7,339	0.00%
2024/09/03	5	66.24	1	66.10	65.50	4	7,415	0.05%
2024/09/02	2.3	67.09	1	68.10	66.70	1.3	7,509	0.02%
2024/08/30	3.1	67.16	1	67.50	66.70	2.1	7,563	0.03%
2024/08/28	6	68.13	1	69.20	67.40	5	7,875	0.06%
2024/08/27	2	67.80	3	68.30	68.40	-1	8,073	-0.01%
2024/08/26	8	68.43	2	68.10	68.00	6	8,134	0.07%
2024/08/23	5	67.30	0	0.00	67.70	5	8,204	0.06%
2024/08/21	0	68.20	3	68.23	67.90	-3	8,593	-0.03%
2024/08/20	3	68.03	5	68.48	68.50	-2	8,736	-0.02%
2024/08/19	3	68.00	0	0.00	67.30	3	9,106	0.03%
2024/08/16	4	68.93	0	0.00	68.40	4	9,130	0.04%
2024/08/15	0	0.00	1.1	70.14	69.10	-1.1	9,184	-0.01%
2024/08/14	4	69.38	1	69.10	68.70	3	9,226	0.03%
2024/08/13	3	69.20	7	69.00	69.60	-4	9,323	-0.04%
2024/08/12	5	68.30	3.2	68.49	68.00	1.8	9,431	0.02%
2024/08/09	5.6	69.84	2	70.40	69.40	3.6	9,566	0.04%
2024/08/08	1	67.50	1	68.00	68.50	0	9,753	0.00%
2024/08/07	10.1	68.29	5	68.24	68.70	5.1	10,045	0.05%
2024/08/06	9.4	62.59	9	62.93	64.10	0.4	10,342	0.00%
2024/08/05	10.9	66.07	7	66.64	65.10	3.9	10,409	0.04%
2024/08/02	26.3	72.58	11	73.33	72.30	15.3	10,430	0.15%
2024/08/01	3.3	75.68	3	75.80	75.80	0.3	10,593	0.00%
2024/07/31	11	74.25	10	73.81	75.50	1	10,672	0.01%
2024/07/30	11.3	73.37	18	73.53	74.40	-6.7	10,700	-0.06%
2024/07/29	15.1	77.81	6	79.32	74.00	9.1	10,737	0.08%
2024/07/26	12	79.97	15.1	80.75	81.10	-3.1	10,739	-0.03%
2024/07/23	13.1	83.34	20	83.67	82.40	-7	10,805	-0.06%
2024/07/22	17.1	82.64	53.5	81.71	81.20	-36.5	10,811	-0.34%
2024/07/19	115.4	88.43	88.3	88.26	84.10	27.1	10,727	0.25%	大買/
2024/07/18	73.2	87.55	91.9	88.01	86.80	-18.7	10,521	-0.18%
2024/07/17	54	85.72	38.6	85.78	85.70	15.4	10,606	0.15%
2024/07/16	42.3	83.71	48.5	83.44	83.90	-6.3	10,898	-0.06%
2024/07/15	41	80.44	91.7	82.82	84.10	-50.6	11,774	-0.43%
2024/07/12	14	78.19	34	77.17	76.50	-20	11,609	-0.17%
2024/07/11	28	77.94	11	78.26	77.30	17	11,749	0.14%
2024/07/10	5	75.54	8	76.28	75.10	-3	11,790	-0.03%
2024/07/09	7	74.99	4	75.25	75.10	3	12,031	0.02%
2024/07/08	23	77.72	18.5	76.38	76.30	4.5	12,308	0.04%
2024/07/05	6	77.93	14	78.08	78.20	-8	12,363	-0.06%
2024/07/04	15.1	76.25	21.5	76.75	77.40	-6.4	12,472	-0.05%
2024/07/03	3	77.73	4	77.45	76.60	-1	12,410	-0.01%
2024/07/02	13.1	77.82	11	77.85	77.10	2.1	12,593	0.02%
2024/07/01	2	76.20	2	76.45	76.00	0	12,697	0.00%
2024/06/28	1	75.70	0	75.80	75.40	1	12,834	0.01%
2024/06/27	5	76.16	5	76.24	75.60	0	12,966	0.00%
2024/06/26	3	76.53	3	76.37	75.80	0	13,153	0.00%
2024/06/25	4.1	76.23	10	75.88	76.80	-6	13,533	-0.04%
2024/06/24	2.2	74.69	16	74.87	74.50	-13.8	13,807	-0.10%
2024/06/21	14	77.38	10	77.09	75.90	4	14,421	0.03%
2024/06/20	3	76.80	2	76.80	77.00	1	14,593	0.01%
2024/06/19	22	76.08	21	76.34	76.20	1	15,012	0.01%
2024/06/18	23	78.03	7.1	78.86	77.50	15.9	15,287	0.10%
2024/06/17	26.1	78.42	13.2	78.39	78.00	12.9	15,423	0.08%
2024/06/14	10.1	78.97	7	79.31	79.20	3.1	15,769	0.02%
2024/06/13	66.4	78.81	22.1	79.00	78.50	44.2	16,130	0.27%
2024/06/12	6	74.62	14.6	74.53	75.80	-8.6	16,075	-0.05%
2024/06/11	5	72.72	4.1	73.27	72.30	1	16,098	0.01%
2024/06/07	5.1	72.83	4	73.43	73.50	1.1	16,225	0.01%
2024/06/06	13	73.68	23.3	73.72	73.30	-10.3	16,339	-0.06%
2024/06/05	6.1	74.33	12	74.59	74.40	-5.9	16,334	-0.04%
2024/06/04	23	75.79	15	76.95	74.40	8	16,518	0.05%
2024/06/03	31	79.79	30	79.53	78.40	1	16,506	0.01%
2024/05/31	23.5	80.16	34	79.14	82.00	-10.5	16,576	-0.06%
2024/05/30	5.5	79.18	8.8	79.78	78.30	-3.3	16,507	-0.02%
2024/05/29	4	80.73	12.2	80.51	80.10	-8.2	16,656	-0.05%
2024/05/28	29.2	81.66	28	81.91	81.20	1.2	16,852	0.01%
2024/05/27	16.1	79.02	17	79.62	78.70	-1	17,115	-0.01%
2024/05/24	16.3	75.34	10.3	76.01	76.70	6	17,305	0.03%
2024/05/23	29.9	76.87	23.3	74.91	75.30	6.6	17,643	0.04%
2024/05/22	11	80.87	17	81.26	80.10	-6	17,473	-0.03%
2024/05/21	10.3	80.54	2	80.30	80.10	8.3	17,766	0.05%
2024/05/20	21.1	81.28	23	81.30	80.90	-1.9	17,968	-0.01%
2024/05/17	15.2	83.06	8	83.23	82.00	7.2	18,161	0.04%
2024/05/16	19.3	85.67	28.1	85.21	84.30	-8.8	18,462	-0.05%
2024/05/15	20	85.58	35.3	86.37	84.90	-15.3	18,904	-0.08%
2024/05/14	13	83.19	20.1	83.53	83.80	-7	19,109	-0.04%
2024/05/13	107.7	79.62	105.7	80.66	82.00	2	19,095	0.01%	大買/大賣/
2024/05/10	42.3	81.95	8.2	82.12	82.40	34.1	19,130	0.18%
2024/05/09	11.1	89.36	10.2	90.28	88.00	0.8	20,011	0.00%
2024/05/08	6.5	87.92	8	87.98	89.00	-1.5	20,474	-0.01%
2024/05/07	14	86.54	20.1	86.97	87.20	-6.1	20,495	-0.03%
2024/05/06	10.1	84.76	3	84.67	84.30	7.1	20,434	0.03%
2024/05/03	34	86.76	22	86.46	85.10	12	20,542	0.06%
2024/05/02	22.2	85.00	25	85.48	86.10	-2.8	20,517	-0.01%
2024/04/30	17	83.15	10.1	83.47	83.50	6.9	20,664	0.03%
2024/04/29	33	84.89	27.4	84.53	83.20	5.6	20,766	0.03%
2024/04/26	19.3	84.26	25.2	84.03	83.60	-5.9	20,623	-0.03%
2024/04/25	17	86.30	17	86.29	85.80	0	20,562	0.00%
2024/04/24	44.2	83.83	46.1	83.89	86.30	-1.9	20,506	-0.01%
2024/04/23	60.8	80.67	66	80.34	82.60	-5.2	20,161	-0.03%
2024/04/22	63.4	86.05	129.6	87.30	82.80	-66.3	19,655	-0.34%	大賣/
2024/04/19	222.9	92.93	199.6	92.55	92.00	23.3	19,143	0.12%	大買/大賣/
2024/04/18	21.1	89.90	21	90.91	92.20	0	17,923	0.00%
2024/04/17	10.2	83.99	30.2	83.93	83.90	-20	17,758	-0.11%
2024/04/16	32	80.18	41.3	80.53	79.40	-9.3	17,552	-0.05%
2024/04/15	41.3	84.72	21	84.40	82.30	20.2	17,389	0.12%
2024/04/12	63.3	82.26	73.6	82.13	83.50	-10.2	17,174	-0.06%
2024/04/11	17.3	79.33	8	79.51	79.60	9.3	16,914	0.06%
2024/04/10	15.1	80.18	2.1	81.33	79.30	12.9	16,983	0.08%
2024/04/09	10.4	81.58	6	81.22	81.30	4.4	16,880	0.03%
2024/04/08	22.1	81.52	30	81.73	81.50	-8	16,806	-0.05%
2024/04/03	45.5	80.93	34	80.55	79.50	11.5	16,733	0.07%
2024/04/02	14.3	80.49	9.6	80.53	79.80	4.7	16,759	0.03%
2024/04/01	25.5	80.43	48	80.09	80.30	-22.5	17,089	-0.13%
2024/03/29	26.1	78.84	28.1	78.24	79.90	-2	17,103	-0.01%
2024/03/28	53.1	80.45	56.9	79.17	78.00	-3.8	16,942	-0.02%
2024/03/27	57.1	79.38	59.3	79.35	80.10	-2.2	16,572	-0.01%
2024/03/26	145.4	81.73	177.1	80.95	80.40	-31.7	16,326	-0.19%	大買/大賣/
2024/03/25	31.2	79.20	23	78.46	80.50	8.2	15,772	0.05%
2024/03/22	88.6	79.34	105.3	79.07	77.00	-16.8	15,718	-0.11%	大賣/
2024/03/21	56.4	77.29	36.3	76.99	78.70	20.1	15,349	0.13%
2024/03/20	41	74.23	35.1	74.25	73.70	5.9	15,137	0.04%
2024/03/19	70.4	73.25	42	73.69	73.80	28.4	15,213	0.19%
2024/03/18	93.2	70.59	50.7	70.59	72.00	42.5	14,990	0.28%
2024/03/15	47.2	68.06	59.2	67.70	66.20	-12	14,931	-0.08%
2024/03/14	15.3	67.95	11	68.01	67.80	4.3	14,926	0.03%
2024/03/13	95.4	68.41	52.2	68.34	68.60	43.2	14,933	0.29%
2024/03/12	37.1	67.72	23.4	68.04	69.00	13.7	15,063	0.09%
2024/03/11	9.1	65.51	11.2	65.20	65.90	-2.2	15,182	-0.01%
2024/03/08	13.7	64.52	45	64.77	64.10	-31.3	15,226	-0.21%
2024/03/07	10.7	67.24	16	66.68	66.50	-5.4	15,295	-0.03%
2024/03/06	54	68.08	59	68.74	68.00	-5	15,203	-0.03%
2024/03/05	17.1	67.01	11.1	67.08	66.20	6	15,135	0.04%
2024/03/04	20.6	67.69	16	68.06	67.60	4.6	15,129	0.03%
2024/03/01	35.2	68.70	17	68.67	68.00	18.2	15,183	0.12%
2024/02/29	44.1	69.14	50.2	68.37	69.10	-6	15,009	-0.04%
2024/02/27	38.1	65.75	17.5	65.59	65.00	20.6	14,656	0.14%
2024/02/26	27.4	65.73	21.2	66.79	65.70	6.2	14,424	0.04%
2024/02/23	14.6	62.12	20	61.96	63.20	-5.4	14,053	-0.04%
2024/02/22	25.1	63.07	33.4	62.76	61.40	-8.4	14,325	-0.06%
2024/02/21	60.6	65.25	75.3	65.00	64.90	-14.7	14,240	-0.10%
2024/02/20	27.9	64.04	35.5	63.72	63.70	-7.6	14,217	-0.05%
2024/02/19	88.2	63.79	35.6	63.99	62.70	52.7	14,225	0.37%
2024/02/16	48.9	61.17	50.1	61.53	62.40	-1.2	13,967	-0.01%
2024/02/15	19.5	56.64	39.6	56.97	58.20	-20.1	13,574	-0.15%
2024/02/05	6	54.18	12.2	53.61	54.20	-6.2	13,384	-0.05%
2024/02/02	42.1	54.34	26	54.86	53.80	16.1	13,305	0.12%
2024/02/01	163.4	56.06	245.7	56.62	55.80	-82.3	13,101	-0.63%	大買/大賣/
2024/01/31	162.3	55.69	151.8	54.40	56.50	10.5	11,973	0.09%	大買/大賣/
2024/01/30	3	51.27	11.1	51.61	51.40	-8.1	11,544	-0.07%
2024/01/29	37.1	50.72	5.1	50.91	51.30	32	11,790	0.27%
2024/01/26	12.1	49.88	7.6	50.19	50.10	4.4	12,072	0.04%
2024/01/25	6	48.79	4.2	49.15	49.30	1.9	12,108	0.02%
2024/01/24	11	49.65	8	49.25	49.35	3	12,129	0.02%
2024/01/23	56	49.27	26	48.25	49.40	30	12,049	0.25%
2024/01/22	2	44.75	0	0.00	45.40	2	11,762	0.02%
2024/01/19	3.1	44.25	43	44.46	44.80	-39.9	11,794	-0.34%
2024/01/18	14.1	45.44	4	45.11	44.50	10.1	11,776	0.09%
2024/01/17	0	46.05	2	46.75	46.05	-2	11,885	-0.02%
2024/01/16	14	47.65	6	47.55	47.00	8	11,894	0.07%
2024/01/15	11	47.33	13	47.54	47.70	-2	11,804	-0.02%
2024/01/12	6	46.71	4	46.99	46.65	2	11,691	0.02%
2024/01/11	5	46.38	7.3	46.45	46.75	-2.3	11,629	-0.02%
2024/01/10	6.1	45.29	5	45.95	45.30	1.1	11,534	0.01%
2024/01/09	5.1	45.98	6	46.18	45.90	-0.9	11,552	-0.01%
2024/01/08	6.2	46.49	21	46.38	46.30	-14.8	11,556	-0.13%
2024/01/05	7.1	46.47	3	46.37	47.00	4.1	11,519	0.04%
2024/01/04	115.1	47.59	39.1	47.30	46.80	76	11,464	0.66%	大買/
2024/01/03	2.1	46.11	5.1	46.28	46.20	-3	11,281	-0.03%
2024/01/02	2.1	46.07	4	46.12	46.00	-1.9	11,238	-0.02%
2023/12/29	6.2	45.07	7	45.59	45.70	-0.8	11,227	-0.01%
2023/12/28	15.1	45.79	11	45.74	45.50	4.1	11,137	0.04%
2023/12/27	46	48.80	25	49.29	47.00	21	11,010	0.19%
2023/12/26	36	48.78	40	49.06	49.75	-4	10,679	-0.04%
2023/12/25	6.1	48.78	1	49.15	48.55	5.1	10,575	0.05%
2023/12/22	5	49.17	9	49.12	49.30	-4	10,530	-0.04%
2023/12/21	4	49.28	2	49.13	48.90	2	10,525	0.02%
2023/12/20	5	50.38	20	50.45	50.30	-15	10,476	-0.14%
2023/12/19	11.1	49.21	6.7	49.06	49.65	4.3	10,376	0.04%
2023/12/18	28.5	50.61	26	50.63	50.00	2.5	10,195	0.02%
2023/12/15	15.5	50.71	26	50.50	50.70	-10.5	10,119	-0.10%
2023/12/14	16.2	52.02	53	51.79	50.80	-36.8	9,943	-0.37%
2023/12/13	28.6	52.85	10.5	52.87	52.90	18.1	9,659	0.19%
2023/12/12	51.5	51.47	39	51.49	52.30	12.5	9,485	0.13%
2023/12/11	9	49.08	3	49.30	50.00	6	9,087	0.07%
2023/12/08	4	48.21	2	48.85	49.00	2	8,929	0.02%
2023/12/07	73	48.86	51	48.81	48.50	22	8,813	0.25%
2023/12/06	47.1	47.79	40.5	48.22	47.70	6.6	8,501	0.08%
2023/12/05	3.5	46.18	0	0.00	46.35	3.5	8,152	0.04%
2023/12/04	89	46.72	99.2	46.84	47.40	-10.2	8,033	-0.13%
2023/12/01	5.3	45.30	2	45.60	45.25	3.3	7,715	0.04%
2023/11/30	17.1	45.23	4.7	45.26	45.65	12.5	7,645	0.16%
2023/11/29	20.3	46.10	16.1	46.12	45.70	4.2	7,511	0.06%
2023/11/28	7.3	45.11	1.6	44.10	46.30	5.7	7,374	0.08%
2023/11/27	5	43.73	3	43.53	43.30	2	7,124	0.03%
2023/11/24	6.6	43.38	18.6	43.10	43.90	-12	7,070	-0.17%
2023/11/22	26.3	42.10	44	42.41	42.25	-17.7	6,822	-0.26%
2023/11/21	53	41.44	80	41.76	41.45	-27	6,708	-0.40%
2023/11/20	23	44.77	24.1	45.25	43.85	-1.1	6,209	-0.02%
2023/11/17	13.4	44.11	8.5	43.92	44.15	4.9	5,946	0.08%
2023/11/16	60.2	43.13	25.1	43.61	44.20	35.1	5,716	0.61%
2023/11/15	7	42.76	13	43.10	42.35	-6	5,434	-0.11%
2023/11/14	12.5	42.95	9.1	42.91	43.10	3.4	5,312	0.06%
2023/11/13	32.5	42.83	6	42.32	42.90	26.5	5,129	0.52%
2023/11/10	2.5	41.70	5	41.57	42.30	-2.5	4,956	-0.05%
2023/11/09	3.1	42.45	33	42.47	42.60	-29.9	4,845	-0.62%
2023/11/08	4	42.70	7	42.70	43.05	-3	4,753	-0.06%
2023/11/07	4	42.46	36.6	42.12	42.70	-32.6	4,667	-0.70%
2023/11/06	16.1	41.36	16.2	41.06	42.20	-0.1	4,507	0.00%
2023/11/03	23.2	40.36	28.2	40.15	40.60	-5	4,190	-0.12%
2023/11/02	15.3	38.93	17	39.36	39.35	-1.7	3,789	-0.04%
2023/11/01	18	36.46	5	36.70	37.00	13	3,586	0.36%
2023/10/31	9.2	36.88	24	37.06	35.60	-14.8	3,460	-0.43%
2023/10/30	4	36.00	5	35.98	36.00	-1	3,412	-0.03%
2023/10/27	3	36.10	3	36.00	35.60	0	3,403	0.00%
2023/10/26	16	37.15	5	36.60	36.45	11	3,362	0.33%
2023/10/25	2	37.40	13	37.05	37.85	-11	3,281	-0.34%
2023/10/24	2	34.40	5	33.75	34.90	-3	3,071	-0.10%
2023/10/20	0	0.00	3	32.93	33.55	-3	3,161	-0.09%
2023/10/19	0	0.00	5	33.20	33.55	-5	3,219	-0.16%
2023/10/18	0.1	33.20	0	0.00	33.15	0.1	3,297	0.00%
2023/10/17	11.1	34.66	1	34.60	34.10	10.1	3,402	0.30%
2023/10/13	1	34.40	1	34.00	34.40	0	3,924	0.00%
2023/10/12	4.1	34.54	0	0.00	34.20	4.1	4,485	0.09%
2023/10/11	0	34.00	0	0.00	33.85	0	4,898	0.00%
2023/10/06	0	0.00	1	34.00	34.00	-1	5,169	-0.02%
2023/10/05	0	0.00	1	34.10	34.15	-1	5,280	-0.02%
2023/10/04	1	33.95	3	34.30	34.00	-2	5,435	-0.04%
2023/10/03	32	35.36	5	35.34	34.95	27	5,481	0.49%
2023/10/02	47	33.81	28	34.73	35.00	19	5,439	0.35%
2023/09/28	0	0.00	1	32.00	32.95	-1	5,486	-0.02%
2023/09/27	0	0.00	1	31.25	31.25	-1	5,511	-0.02%
2023/09/26	0	0.00	2	32.00	31.95	-2	5,601	-0.04%
2023/09/21	1	30.20	0	0.00	30.60	1	5,965	0.02%
2023/09/20	1	30.60	0	0.00	30.55	1	6,099	0.02%
2023/09/19	0	31.30	0	0.00	30.85	0	6,266	0.00%
2023/09/18	0	0.00	28	31.58	31.20	-28	6,411	-0.44%
2023/09/15	3	31.10	1	31.10	31.30	2	6,521	0.03%
2023/09/12	0	0.00	2	30.30	30.45	-2	6,609	-0.03%
2023/09/11	1	30.50	0	0.00	30.75	1	6,622	0.02%
2023/09/08	1	30.85	1	30.95	30.95	0	6,615	0.00%
2023/09/07	4	31.43	0	0.00	31.25	4	6,611	0.06%
2023/09/06	0	0.00	2	31.35	31.45	-2	6,620	-0.03%
2023/09/05	3	31.17	0	0.00	31.35	3	6,628	0.05%
2023/09/04	5	31.27	0	0.00	31.40	5	6,664	0.08%
2023/09/01	4	31.04	1	31.00	31.10	3	6,691	0.04%
2023/08/31	2.3	30.50	0	0.00	30.50	2.3	6,693	0.03%
2023/08/30	3	30.80	0	0.00	30.80	3	6,688	0.04%
2023/08/29	1	29.80	0	0.00	29.90	1	6,657	0.02%
2023/08/28	6	29.93	4	29.84	29.80	2	6,672	0.03%
2023/08/25	5.1	30.35	1	30.30	30.25	4.1	6,653	0.06%
2023/08/24	2	30.33	0	0.00	30.35	2	6,646	0.03%
2023/08/23	2	30.35	2	30.35	30.55	0	6,642	0.00%
2023/08/22	0	0.00	1	30.75	30.70	-1	6,629	-0.02%
2023/08/18	5	31.50	2	31.18	30.65	3	6,635	0.05%
2023/08/17	2	31.25	0	0.00	32.00	2	6,596	0.03%
2023/08/14	1	31.80	0	0.00	31.25	1	6,595	0.02%
2023/08/10	0	32.50	0	0.00	32.20	0	6,519	0.00%
2023/08/09	1	33.00	2	33.23	33.25	-1	6,472	-0.02%
2023/08/07	3	34.22	0	0.00	34.75	3	6,374	0.05%
2023/08/04	9	34.71	7	34.68	34.30	2	6,350	0.03%
2023/08/02	5	34.96	143	34.61	34.60	-138	6,403	-2.16%	大賣/鉅額交易
2023/08/01	0	0.00	8	36.41	36.30	-8	6,296	-0.13%
2023/07/31	1	36.85	0	0.00	36.80	1	6,360	0.02%
2023/07/28	2	36.87	2	36.93	36.65	0	6,335	0.00%
2023/07/27	5	37.60	9	37.72	37.65	-4	6,302	-0.06%
2023/07/26	14	38.00	2	38.40	37.80	12	6,289	0.19%
2023/07/25	3	37.32	5	37.30	37.35	-2	6,217	-0.03%
2023/07/24	4	36.25	11	36.30	36.40	-7	6,167	-0.11%
2023/07/21	0	0.00	11	37.24	37.25	-11	6,100	-0.18%
2023/07/20	7	37.16	6	37.53	37.65	1	6,078	0.02%
2023/07/19	10	35.44	43	35.34	36.05	-33	5,942	-0.56%
2023/07/18	42.2	37.07	32	37.46	35.85	10.2	5,780	0.18%
2023/07/17	54.1	39.74	34.5	39.97	39.80	19.6	5,438	0.36%
2023/07/14	29	37.87	63	37.88	39.05	-34	4,915	-0.69%
2023/07/13	43.1	36.07	18	35.61	35.50	25.1	4,554	0.55%
2023/07/12	5	34.02	35	33.78	33.55	-30	4,364	-0.69%
2023/07/11	47	33.67	17	33.63	34.75	30	4,615	0.65%
2023/07/10	77	34.66	9	34.73	34.80	68	4,627	1.47%
2023/07/07	17	33.67	9	33.76	33.95	8	4,625	0.17%
2023/07/06	18	33.86	23	34.37	33.90	-5	4,613	-0.11%
2023/07/05	1	32.60	3	33.02	32.65	-2	4,489	-0.04%
2023/07/04	4	31.63	24	32.01	32.40	-20	4,445	-0.45%
2023/07/03	16	32.77	48	32.84	32.25	-32	4,355	-0.73%
2023/06/30	38	32.98	21.1	32.49	32.95	16.9	4,226	0.40%
2023/06/29	6	31.84	9	31.96	31.90	-3	4,074	-0.07%
2023/06/28	35	31.76	16	31.72	31.70	19	4,040	0.47%
2023/06/27	12	31.05	13	31.15	31.05	-1	3,958	-0.03%
2023/06/26	142	31.48	19	31.30	31.45	123	3,861	3.19%	大買/鉅額交易
2023/06/21	0	0.00	4	30.10	30.65	-4	3,799	-0.11%
2023/06/20	16	29.94	3	29.55	29.80	13	3,794	0.34%
2023/06/19	0	0.00	22	28.96	29.10	-22	3,800	-0.58%
2023/06/16	7	29.06	0	0.00	28.90	7	3,933	0.18%
2023/06/15	3	28.98	2	29.10	29.10	1	4,182	0.02%
2023/06/14	0	0.00	37	28.61	28.75	-37	4,203	-0.88%
2023/06/13	0	0.00	1	28.65	28.65	-1	4,298	-0.02%
2023/06/12	1	29.15	48	28.82	28.70	-47	4,459	-1.05%
2023/06/09	0	28.75	0	0.00	28.80	0	4,521	0.00%
2023/06/08	3	28.62	4	28.43	28.20	-1	4,613	-0.02%
2023/06/07	2	29.15	2	28.90	29.05	0	4,792	0.00%
2023/06/06	1	28.70	0	0.00	28.70	1	4,962	0.02%
2023/06/05	1	28.50	3	28.67	28.45	-2	5,081	-0.04%
2023/06/02	1	28.30	0	0.00	28.40	1	5,129	0.02%
2023/06/01	3	28.17	8	28.19	28.25	-5	5,273	-0.09%
2023/05/31	0	0.00	1	27.75	27.75	-1	5,342	-0.02%
2023/05/30	0	0.00	24	27.85	27.65	-24	5,490	-0.44%
2023/05/26	24	27.74	0	0.00	27.50	24	5,803	0.41%
2023/05/25	1	27.70	28	27.53	27.60	-27	6,284	-0.43%
2023/05/24	2	27.95	3.1	28.15	27.75	-1.1	6,766	-0.02%
2023/05/23	2	27.68	0	0.00	27.70	2	7,104	0.03%
2023/05/22	0	0.00	3	27.85	27.75	-3	7,227	-0.04%
2023/05/19	23	27.63	1	27.65	27.55	22	7,256	0.30%
2023/05/18	0	0.00	13	27.33	27.60	-13	7,280	-0.18%
2023/05/17	3	27.50	1	27.45	27.45	2	7,264	0.03%
2023/05/16	20	27.22	0	0.00	27.10	20	7,235	0.28%
2023/05/15	3	26.60	4	26.85	26.50	-1	7,206	-0.01%
2023/05/12	2	25.98	24	26.03	26.05	-22	7,166	-0.31%
2023/05/11	1	26.30	5	26.40	25.95	-4	7,154	-0.06%
2023/05/10	2	26.60	7	26.22	26.60	-5	7,124	-0.07%
2023/05/09	12	26.94	6	26.63	26.45	6	7,092	0.08%
2023/05/08	9	28.08	42	28.04	27.90	-33	7,012	-0.47%
2023/05/05	8	28.84	10	28.49	28.80	-2	6,950	-0.03%
2023/05/04	10	27.67	0	0.00	27.75	10	6,855	0.15%
2023/05/03	7	27.94	30	28.00	27.90	-23	6,845	-0.34%
2023/05/02	0	0.00	16	28.21	28.30	-16	6,836	-0.23%
2023/04/28	4	27.79	2	27.90	27.90	2	6,812	0.03%
2023/04/27	5	27.39	0	0.00	27.30	5	6,769	0.07%
2023/04/26	1	27.65	32	27.48	27.70	-31	6,743	-0.46%
2023/04/25	19	27.52	1	27.50	27.50	18	6,720	0.27%
2023/04/24	1	28.00	0	28.00	28.30	1	6,647	0.02%
2023/04/21	15	28.16	3	27.90	27.80	12	6,624	0.18%
2023/04/20	24	27.91	5	28.14	27.60	19	6,556	0.29%
2023/04/19	0	28.93	5	29.33	28.65	-5	6,461	-0.08%
2023/04/18	0	29.23	0	0.00	28.65	0	6,400	0.00%
2023/04/17	3	29.27	11	29.24	29.10	-8	6,315	-0.13%
2023/04/14	13	31.07	88	30.59	30.00	-75	6,188	-1.21%
2023/04/13	18	30.65	36	30.26	31.05	-18	5,804	-0.31%
2023/04/12	2.6	29.72	16	29.83	29.70	-13.4	5,582	-0.24%
2023/04/11	2.4	28.91	24.7	29.15	29.25	-22.2	5,475	-0.41%
2023/04/10	42.7	28.69	21	28.94	28.80	21.7	5,411	0.40%
2023/04/07	0	0.00	2	28.28	28.10	-2	5,324	-0.04%
2023/04/06	7	28.05	1	28.05	27.90	6	5,281	0.11%
2023/03/31	4	27.78	4	28.19	28.20	0	5,251	0.00%
2023/03/30	11	27.63	9	27.61	27.70	2	5,214	0.04%
2023/03/29	8	27.31	147	27.32	27.30	-139	5,197	-2.67%	大賣/鉅額交易
2023/03/28	6	28.06	2	28.13	27.75	4	5,141	0.08%
2023/03/27	2	28.13	59	28.09	28.40	-57	5,077	-1.12%
2023/03/24	14	28.24	18	28.36	28.15	-4	5,000	-0.08%
2023/03/23	47	28.97	7	29.06	28.95	40	4,909	0.81%
2023/03/22	3	28.90	0	0.00	28.75	3	4,787	0.06%
2023/03/21	4	29.09	7	29.03	29.25	-3	4,700	-0.06%
2023/03/20	92	29.47	74.1	29.97	29.70	17.9	4,559	0.39%
2023/03/17	11	28.02	1	28.00	27.90	10	4,305	0.23%
2023/03/16	10	27.64	21	27.72	27.75	-11	4,261	-0.26%
2023/03/15	29	28.54	39	27.79	27.45	-10	4,171	-0.24%
2023/03/14	17.1	28.45	15	28.34	28.35	2.1	4,005	0.05%
2023/03/13	54	28.84	11.2	28.57	28.85	42.8	3,949	1.08%
2023/03/10	29	29.09	13	29.58	29.55	16	3,833	0.42%
2023/03/09	9	30.99	34	30.84	30.45	-25	3,601	-0.69%
2023/03/08	15	31.97	19	31.97	32.40	-4	3,379	-0.12%
2023/03/07	8	31.51	8	31.51	31.50	0	3,232	0.00%
2023/03/06	14	31.62	3	31.70	31.25	11	3,156	0.35%
2023/03/03	3	31.65	19.1	31.18	31.10	-16.1	2,992	-0.54%
2023/03/02	14	31.44	13	31.56	31.35	1	2,894	0.03%
2023/03/01	54	30.94	64	30.87	31.40	-10	2,740	-0.36%
2023/02/24	58	30.25	19	30.44	30.75	39	2,554	1.53%
2023/02/23	146.3	30.55	121.2	30.55	30.80	25.1	2,417	1.04%	大買/大賣/
2023/02/22	217.2	28.93	77	29.02	29.65	140.2	1,919	7.30%	大買/鉅額交易
2023/02/21	97	27.78	70	27.36	28.00	27	1,416	1.91%
2023/02/20	22	25.92	9.1	26.45	27.00	12.9	1,041	1.24%
2023/02/17	26	24.62	1	24.70	24.55	25	916	2.73%
2023/02/16	49	24.23	4.1	24.31	23.75	45	875	5.13%
2023/02/15	1	23.80	0	0.00	23.80	1	830	0.12%
2023/02/14	0	23.43	0	0.00	23.40	0	810	0.00%
2023/02/10	2	23.15	1	23.25	23.15	1	797	0.13%
2023/02/09	0	23.58	3	23.70	23.60	-3	785	-0.38%
2023/02/08	0.1	23.65	0	0.00	23.55	0.1	782	0.01%
2023/02/07	1	23.55	1	23.75	23.75	0	771	0.00%
2023/02/06	0	0.00	3	23.57	23.60	-3	755	-0.40%
2023/02/03	2	22.95	1	22.95	23.00	1	730	0.14%
2023/02/02	3	23.10	0	0.00	23.10	3	721	0.42%
2023/02/01	0	0.00	0	23.15	23.00	0	718	0.00%
2023/01/31	0	0.00	2	22.90	23.00	-2	722	-0.28%
2023/01/10	0	0.00	1	22.10	22.15	-1	681	-0.15%
2023/01/06	0	21.65	0	0.00	21.95	0	675	0.00%
2023/01/03	0	0.00	1	21.50	21.50	-1	684	-0.15%
2022/12/28	2	21.40	2	21.75	21.50	0	681	0.00%
2022/12/27	0	0.00	1	22.30	22.25	-1	654	-0.15%
2022/12/21	0	0.00	1	22.40	22.30	-1	652	-0.15%
2022/12/20	1	22.00	0	0.00	22.10	1	643	0.16%
2022/12/14	5	22.46	0	0.00	22.50	5	640	0.78%
2022/12/12	0	22.50	2	22.83	22.40	-2	642	-0.31%
2022/12/09	0	0.00	6	22.93	22.90	-6	641	-0.94%
2022/12/08	5	22.90	0	0.00	22.85	5	621	0.80%
2022/12/07	1	22.45	2	22.65	22.65	-1	609	-0.16%
2022/12/06	1	22.30	3	22.60	22.10	-2	591	-0.34%
2022/12/05	9	21.93	0	0.00	22.95	9	580	1.55%
2022/12/01	0	0.00	2	21.40	21.35	-2	525	-0.38%
2022/11/25	0	20.65	0	0.00	20.75	0	571	0.00%
2022/11/18	0	20.90	0	0.00	20.80	0	747	0.00%
2022/11/16	0	21.25	0	0.00	20.80	0	832	0.00%
2022/11/15	0	0.00	0	21.20	21.30	0	946	0.00%
2022/11/14	2	20.70	2	20.70	20.65	0	964	0.00%
2022/11/10	0	0.00	2	20.00	20.10	-2	995	-0.20%
2022/11/09	0	0.00	1	19.95	20.05	-1	1,037	-0.10%
2022/11/08	0	20.05	0	0.00	20.00	0	1,073	0.00%
2022/11/03	1	19.35	2	19.05	19.50	-1	1,066	-0.09%
2022/11/01	0	0.00	0	19.55	19.40	0	1,057	0.00%
2022/10/31	0	19.20	0	0.00	19.35	0	1,048	0.00%
2022/10/27	0	0.00	3	19.85	19.95	-3	1,045	-0.29%
2022/10/26	1	18.55	0	0.00	20.20	1	1,025	0.10%
2022/10/25	2	18.40	0	0.00	18.40	2	1,009	0.20%
2022/10/20	1	18.40	0	0.00	18.40	1	1,024	0.10%
2022/10/19	4	18.90	0	0.00	18.70	4	1,027	0.39%
2022/10/17	1	18.60	0	0.00	18.75	1	1,029	0.10%
2022/10/11	0	19.70	0	0.00	19.50	0	1,019	0.00%
2022/10/04	0	0.00	5	20.05	20.20	-5	1,006	-0.50%
2022/10/03	0	19.90	3	20.00	19.70	-3	1,004	-0.30%
2022/09/27	0	20.50	0	0.00	20.80	0	997	0.00%
2022/09/23	0	0.00	0	21.80	21.80	0	995	0.00%
2022/09/22	19	22.00	5.1	22.10	22.25	13.9	997	1.39%
2022/09/15	29	22.68	0	0.00	22.50	29	972	2.98%
2022/09/14	0	22.15	1	22.20	22.20	-1	969	-0.10%
2022/09/12	0	22.10	1	22.15	22.05	-1	968	-0.10%
2022/09/07	1	21.70	0	21.70	21.70	1	965	0.10%
2022/09/05	5	22.25	51	22.16	21.85	-46	952	-4.83%
2022/09/01	5	22.84	0	0.00	22.75	5	917	0.54%
2022/08/31	0	23.60	7	23.29	23.30	-7	888	-0.79%
2022/08/30	16	23.74	0	0.00	23.65	16	863	1.85%
2022/08/29	2	23.35	2	23.73	23.80	0	819	0.00%
2022/08/25	10	23.33	0	0.00	23.65	10	689	1.45%
2022/08/24	1	23.60	2	23.75	23.45	-1	667	-0.15%
2022/08/23	2	23.75	37	23.42	23.55	-35	628	-5.57%
2022/08/22	20	23.90	6.1	23.35	23.60	13.9	580	2.39%
2022/08/19	10	22.60	0	0.00	22.35	10	454	2.20%
2022/08/18	10	22.30	1	22.50	21.80	9	416	2.16%
2022/08/16	1	21.60	1	21.70	21.75	0	366	0.00%
2022/08/15	4	20.80	6	21.24	21.55	-2	321	-0.62%
2022/08/12	0	0.00	0.4	19.50	19.60	-0.4	283	-0.14%
2022/08/09	0.1	19.05	0	19.15	18.95	0.1	282	0.02%
2022/08/05	5	18.65	0	0.00	19.00	5	294	1.70%
2022/08/04	0	0.00	0	18.75	18.65	0	304	0.00%
2022/08/03	0	0.00	0	19.05	18.90	0	307	0.00%
2022/07/27	0	0.00	3	19.20	19.85	-3	316	-0.95%
2022/07/26	0.1	19.18	1	19.10	19.10	-0.9	311	-0.27%
2022/07/22	0	0.00	0.1	18.45	18.40	-0.1	315	-0.02%
2022/07/21	0.2	18.25	4	18.00	18.35	-3.8	323	-1.17%
2022/07/18	0.1	17.65	0	0.00	17.65	0.1	344	0.02%
2022/07/14	3	17.50	0	0.00	17.60	3	352	0.85%
2022/07/13	0	0.00	5	17.15	17.20	-5	357	-1.40%
2022/07/12	0.1	17.20	40	16.80	16.80	-40	368	-10.83%
2022/07/11	3.3	17.23	0	0.00	17.25	3.3	374	0.87%
2022/07/08	5.1	17.31	0	0.00	17.55	5.1	378	1.35%
2022/07/07	1	17.05	1	16.95	17.05	0	380	0.01%
2022/07/06	0.1	17.00	5	16.85	16.75	-4.9	389	-1.26%
2022/07/05	0.2	17.05	0	0.00	17.25	0.2	408	0.04%
2022/07/04	0.1	17.10	2	17.15	16.90	-2	429	-0.45%
2022/07/01	2.1	17.59	0	0.00	16.75	2.1	453	0.47%
2022/06/30	0.4	17.95	2	17.90	17.70	-1.6	468	-0.34%
2022/06/29	0.1	18.35	0	0.00	18.20	0.1	467	0.02%
2022/06/28	5	18.30	0	0.00	18.25	5	470	1.07%
2022/06/27	0.6	18.46	0	0.00	18.45	0.6	482	0.13%
2022/06/24	0	18.35	4	18.20	18.20	-4	487	-0.81%
2022/06/23	3.1	18.15	0	0.00	18.10	3.1	490	0.63%
2022/06/22	0	0.00	4	18.95	18.35	-4	495	-0.81%
2022/06/21	1	19.00	0	0.00	19.00	1	496	0.20%
2022/06/20	0.4	19.34	0	0.00	18.80	0.4	512	0.07%
2022/06/17	0.1	19.70	4	19.55	19.55	-3.9	546	-0.71%
2022/06/16	0	0.00	4	19.88	19.80	-4	552	-0.72%
2022/06/15	0	0.00	1	19.90	19.95	-1	553	-0.18%
2022/06/07	0	0.00	2	20.45	20.40	-2	587	-0.34%
2022/06/06	0	0.00	1	20.40	20.45	-1	599	-0.17%
2022/06/01	10.1	20.30	8	20.30	20.35	2.1	630	0.33%
2022/05/30	0.1	20.35	0	0.00	20.15	0.1	640	0.02%
2022/05/27	0.2	20.10	0	0.00	20.10	0.2	641	0.02%
2022/05/26	1	20.10	0	0.00	20.00	1	644	0.16%
2022/05/25	0	20.35	0	0.00	20.00	0	657	0.00%
2022/05/20	0	20.15	0	0.00	20.00	0	678	0.01%
2022/05/17	10.1	19.91	0	0.00	19.90	10.1	687	1.47%
2022/05/09	10	20.35	0	0.00	20.35	10	680	1.47%
2022/05/04	11	21.17	0	0.00	21.10	11	682	1.61%
2022/04/14	0	0.00	5	22.25	22.15	-5	699	-0.72%
2022/04/12	0	0.00	20	22.00	22.25	-20	715	-2.79%
2022/04/07	7	22.72	4	22.33	22.10	3	815	0.37%
2022/04/01	0	22.10	0	0.00	21.65	0	772	0.00%
2022/03/31	0	0.00	5	21.90	21.90	-5	782	-0.64%
2022/03/30	0	22.05	0	0.00	22.10	0	811	0.00%
2022/03/28	0	22.00	4	21.60	21.65	-4	816	-0.49%
2022/03/24	0	0.00	3	21.80	21.70	-3	828	-0.36%
2022/03/23	8	22.15	0	0.00	22.05	8	826	0.97%
2022/03/22	6	22.08	15	21.98	22.20	-9	820	-1.10%
2022/03/15	12	21.00	1	20.75	20.80	11	897	1.23%
2022/03/14	8	21.05	0	0.00	21.15	8	895	0.89%
2022/03/10	0	21.78	0	0.00	20.80	0	882	0.00%
2022/03/09	0	0.00	5	20.70	20.70	-5	876	-0.57%
2022/03/04	22	21.00	0	0.00	21.10	22	865	2.54%
2022/03/03	23	21.15	0	0.00	21.15	23	870	2.64%
2022/03/02	0	20.75	0	0.00	20.40	0	873	0.00%
2022/03/01	0	20.80	0	0.00	20.40	0	874	0.00%
2022/02/25	0	20.50	0	0.00	20.30	0	875	0.00%
2022/02/24	5	20.50	0	0.00	20.35	5	865	0.58%
2022/02/23	0	21.00	0	0.00	20.90	0	857	0.00%
2022/02/21	0	21.55	0	0.00	21.40	0	863	0.00%
2022/02/17	0	21.40	0	0.00	21.20	0	875	0.00%
2022/02/15	0	21.25	0	0.00	21.05	0	903	0.00%
2022/02/11	1	21.95	0	0.00	21.90	1	952	0.11%
2022/02/09	0	0.00	10	21.50	21.55	-10	956	-1.05%
2022/02/07	0	20.80	0	20.80	20.80	0	955	0.00%
2022/01/25	10	20.30	0	0.00	20.20	10	966	1.03%
2022/01/19	1	21.25	0	0.00	21.25	1	958	0.10%
2022/01/17	0	22.30	0	0.00	21.45	0	952	0.00%
2022/01/14	0	0.00	10	21.30	21.35	-10	949	-1.05%
2022/01/11	5	21.92	1.2	22.02	21.80	3.8	932	0.41%
2022/01/10	1	22.10	0	0.00	22.30	1	924	0.11%
2022/01/07	8	22.10	0	0.00	21.90	8	921	0.87%
2022/01/06	1	22.60	15	22.38	22.40	-14	918	-1.52%
2022/01/05	6	22.79	0	0.00	22.60	6	912	0.66%
2022/01/04	8	23.14	23	22.93	22.70	-15	908	-1.65%
2022/01/03	21	22.67	5	22.70	23.10	16	816	1.96%
2021/12/30	0	21.88	5	21.90	22.00	-5	767	-0.65%
2021/12/29	1	21.70	0	0.00	21.80	1	764	0.13%
2021/12/28	0	0.00	3	21.70	21.70	-3	775	-0.39%
2021/12/24	3	21.80	2	21.75	21.70	1	785	0.13%
2021/12/22	0.1	21.50	0	0.00	21.30	0.1	750	0.01%
2021/12/20	0	0.00	1	21.70	21.65	-1	748	-0.13%
2021/12/17	18	21.11	0	0.00	21.15	18	733	2.45%
2021/12/16	5	20.85	25	20.85	20.90	-20	729	-2.74%
2021/12/15	0	21.30	1	20.85	20.75	-1	723	-0.14%
2021/12/14	1	20.80	0	0.00	20.75	1	707	0.14%
2021/12/13	7	21.24	1	21.10	21.40	6	700	0.86%
2021/12/10	5.2	20.51	0	0.00	20.60	5.2	610	0.85%
2021/12/07	0	0.00	1	20.90	20.90	-1	631	-0.16%
2021/12/06	0	0.00	1	20.80	20.85	-1	638	-0.16%
2021/12/02	1	21.00	0	0.00	20.70	1	665	0.15%
2021/12/01	11	20.53	2	20.50	20.75	9	670	1.34%
2021/11/30	14	20.73	1	20.60	20.60	13	722	1.80%
2021/11/29	2	20.30	0	0.00	20.30	2	745	0.27%
2021/11/26	0	0.00	1	20.25	20.25	-1	747	-0.13%
2021/11/24	0	0.00	1	20.65	20.75	-1	788	-0.13%
2021/11/22	1	20.60	24	20.36	20.60	-23	815	-2.82%
2021/11/18	1	20.50	0	0.00	20.45	1	879	0.11%
2021/11/16	1	20.75	0	0.00	20.70	1	885	0.11%
2021/11/12	1	21.00	0	0.00	21.05	1	898	0.11%
2021/11/11	1	22.00	0	0.00	21.65	1	902	0.11%
2021/11/04	0.1	21.20	0	0.00	20.95	0.1	923	0.01%
2021/11/03	0	0.00	1	21.20	21.20	-1	930	-0.11%
2021/11/02	0	0.00	1	21.20	20.95	-1	926	-0.11%
2021/10/27	0.1	21.65	0	0.00	21.65	0.1	963	0.01%
2021/10/26	0	21.10	0	0.00	20.90	0	981	0.00%
2021/10/21	0.1	20.90	0	0.00	20.95	0.1	1,058	0.01%
2021/10/20	0.1	20.85	1	20.80	20.85	-0.9	1,086	-0.08%
2021/10/15	0	0.00	0	20.40	20.40	0	1,207	0.00%
2021/10/13	0	20.80	0	0.00	20.75	0	1,273	0.00%
2021/10/12	1	21.35	0	0.00	20.70	1	1,312	0.08%
2021/10/06	0.1	20.85	0	0.00	20.50	0.1	1,377	0.01%
2021/10/05	4	20.75	0	0.00	20.95	4	1,423	0.28%
2021/10/04	0	0.00	10	21.40	21.10	-10	1,452	-0.69%
2021/10/01	0	22.45	13	22.20	22.20	-13	1,554	-0.84%
2021/09/30	0	0.00	10	22.55	22.60	-10	1,600	-0.62%
2021/09/28	2	22.95	2	23.10	23.05	0	1,645	0.00%
2021/09/27	5	23.00	0	0.00	23.00	5	1,662	0.30%
2021/09/24	0	22.95	0	0.00	22.90	0	1,733	0.00%
2021/09/23	0	22.85	2	22.80	22.80	-2	1,781	-0.11%
2021/09/13	0	0.00	2	23.60	23.65	-2	1,927	-0.10%
2021/09/10	0	23.40	0	0.00	23.15	0	1,964	0.00%
2021/09/09	2	22.65	0	0.00	22.95	2	2,007	0.10%
2021/09/08	2	22.60	13	22.50	22.50	-11	2,022	-0.54%
2021/09/06	3	23.50	0	0.00	22.90	3	2,064	0.15%
2021/09/03	11	24.15	10	24.48	23.40	1	2,064	0.05%
2021/09/02	6	25.28	0	0.00	24.90	6	2,018	0.30%
2021/09/01	5	25.20	0	0.00	25.15	5	2,026	0.25%
2021/08/31	4	24.98	0	0.00	25.25	4	2,059	0.19%
2021/08/30	0	0.00	5	25.20	24.70	-5	2,088	-0.24%
2021/08/27	2	24.75	2.1	24.80	24.80	-0.1	2,115	0.00%
2021/08/26	0	0.00	0	24.15	24.00	0	2,126	0.00%
2021/08/25	1	24.30	2	24.43	24.55	-1	2,168	-0.05%
2021/08/24	3	24.67	0	0.00	24.30	3	2,183	0.14%
2021/08/20	1	23.00	2	22.70	22.75	-1	2,287	-0.04%
2021/08/19	0	22.90	0	0.00	22.95	0	2,313	0.00%
2021/08/18	3	22.00	6	22.65	22.85	-3	2,347	-0.13%
2021/08/17	7	22.47	17	22.48	22.60	-10	2,479	-0.40%
2021/08/16	2	22.65	3	22.53	22.35	-1	2,580	-0.04%
2021/08/12	3	23.40	3	22.97	23.40	0	3,182	0.00%
2021/08/11	4	22.78	4	22.89	22.70	0	3,313	0.00%
2021/08/10	1	22.70	2	22.78	22.55	-1	3,404	-0.03%
2021/08/06	0	0.00	2	23.50	23.55	-2	3,578	-0.06%
2021/08/05	0	0.00	15	23.70	23.60	-15	3,647	-0.41%
2021/08/04	2	24.05	7	24.24	24.15	-5	3,785	-0.13%
2021/08/02	1	24.25	1	24.10	24.20	0	4,015	0.00%
2021/07/30	6	24.35	3	24.33	24.40	3	4,071	0.07%
2021/07/29	3	23.93	4	23.90	23.90	-1	4,140	-0.02%
2021/07/28	3	23.57	0.4	23.70	23.55	2.6	4,210	0.06%
2021/07/27	1	24.70	0	0.00	24.55	1	4,327	0.02%
2021/07/26	1	25.25	3	26.00	25.05	-2	4,441	-0.05%
2021/07/23	6	25.58	7.1	25.28	25.70	-1.1	4,507	-0.02%
2021/07/22	1	24.90	3	25.20	24.70	-2	4,637	-0.04%
2021/07/21	11	24.67	1	25.75	24.50	10	4,674	0.21%
2021/07/20	3	25.60	8	25.38	25.60	-5	4,715	-0.11%
2021/07/19	1	25.15	1	25.80	25.15	0	4,839	0.00%
2021/07/16	2	25.00	5	25.04	25.00	-3	5,026	-0.06%
2021/07/15	4	24.40	5	24.29	24.40	-1	5,095	-0.02%
2021/07/14	2	23.75	16	23.99	23.75	-14	5,244	-0.27%
2021/07/13	6	24.10	7	24.20	23.90	-1	5,507	-0.02%
2021/07/12	9.3	24.69	0	0.00	24.65	9.3	5,607	0.17%
2021/07/09	11	25.80	3	25.73	25.65	8	5,740	0.14%
2021/07/08	11.4	26.42	24.1	26.45	26.35	-12.7	5,984	-0.21%
2021/07/07	3.1	25.34	4	25.39	25.80	-0.9	6,059	-0.01%
2021/07/06	2	24.90	2	24.90	24.90	0	6,197	0.00%
2021/07/05	0	0.00	8	24.68	24.55	-8	6,387	-0.13%
2021/07/02	6	24.77	1	24.65	24.70	5	6,671	0.07%
2021/07/01	1	25.10	3	25.15	25.10	-2	6,853	-0.03%
2021/06/30	2	24.73	3	24.42	24.45	-1	6,977	-0.01%
2021/06/29	2.3	23.80	3	23.90	23.70	-0.8	7,109	-0.01%
2021/06/28	1	24.30	0	0.00	24.30	1	7,309	0.01%
2021/06/25	4.3	24.60	0	0.00	24.45	4.3	7,611	0.06%
2021/06/24	0	0.00	3	24.75	24.80	-3	7,937	-0.04%
2021/06/23	2	24.48	2	24.40	24.45	0	8,166	0.00%
2021/06/22	4.2	24.33	12	24.35	24.30	-7.8	8,728	-0.09%
2021/06/21	1.2	24.92	1	24.85	24.85	0.2	8,757	0.00%
2021/06/18	5	25.61	2	25.15	25.80	3	8,809	0.03%
2021/06/17	2	24.25	2	24.58	24.50	0	8,848	0.00%
2021/06/16	7	24.94	1	24.15	24.15	6	9,232	0.06%
2021/06/15	4.1	25.05	4	25.05	25.05	0.1	9,247	0.00%
2021/06/11	5	25.65	0	0.00	25.35	5	9,363	0.05%
2021/06/10	1.2	25.35	1	25.25	25.35	0.2	9,460	0.00%
2021/06/09	2	25.58	1	25.30	25.50	1	9,592	0.01%
2021/06/08	1	25.80	2	25.88	25.90	-1	9,773	-0.01%
2021/06/07	11.2	25.13	13	25.05	25.10	-1.9	9,864	-0.02%
2021/06/04	5	26.07	3	26.63	26.00	2	9,984	0.02%
2021/06/03	26	26.91	44	26.69	26.55	-18	10,442	-0.17%
2021/06/02	2	27.18	3	26.93	26.80	-1	10,555	-0.01%
2021/06/01	4.2	27.64	0	0.00	27.75	4.2	10,658	0.04%
2021/05/28	4	27.38	13	27.38	27.30	-9	11,166	-0.08%
2021/05/27	2	27.63	2.1	27.80	27.75	-0.1	11,596	0.00%
2021/05/26	16	27.96	37.1	27.87	27.60	-21.1	12,049	-0.18%
2021/05/25	22.1	28.78	26	28.68	27.60	-3.9	12,549	-0.03%
2021/05/24	26	29.69	18.3	29.47	29.30	7.8	12,871	0.06%
2021/05/21	67	29.58	28	29.70	30.05	39	13,036	0.30%
2021/05/20	37.1	29.18	25	28.72	28.05	12.1	12,903	0.09%
2021/05/19	10	28.47	18	28.31	29.25	-8	12,584	-0.06%
2021/05/18	10	25.05	2	25.80	26.60	8	12,507	0.06%
2021/05/17	6.2	24.68	15	24.87	24.20	-8.8	12,434	-0.07%
2021/05/14	16.2	27.29	3	28.73	26.85	13.2	12,309	0.11%
2021/05/13	16.1	27.33	13	27.70	27.30	3.1	12,235	0.03%
2021/05/12	18	29.01	39	28.12	28.00	-21	12,160	-0.17%
2021/05/11	33.1	30.31	12	30.97	29.50	21.1	12,011	0.18%
2021/05/10	45	31.98	9	31.63	31.80	36	11,903	0.30%
2021/05/07	9.3	30.30	0	0.00	30.15	9.3	11,803	0.08%
2021/05/06	13	30.40	7	30.51	30.85	6	11,749	0.05%
2021/05/05	14	29.96	4	30.29	29.30	10	11,663	0.09%
2021/05/04	8	29.19	34	28.14	29.30	-26	11,598	-0.22%
2021/05/03	10	31.02	15	30.37	29.95	-5	11,451	-0.04%
2021/04/29	4	31.59	5	32.13	31.25	-1	11,321	-0.01%
2021/04/28	16	32.10	30	32.36	32.50	-14	11,253	-0.12%
2021/04/27	10	32.88	11	32.99	32.50	-1	11,125	-0.01%
2021/04/26	11	33.20	14.2	33.19	32.90	-3.2	11,095	-0.03%
2021/04/23	9	32.88	21.1	33.55	33.20	-12.1	11,097	-0.11%
2021/04/22	29	33.79	128.9	33.15	32.75	-99.9	10,968	-0.91%	大賣/
2021/04/21	24	35.50	5.3	35.65	35.05	18.7	10,747	0.17%
2021/04/20	43	34.88	67	35.06	35.55	-24	10,647	-0.23%
2021/04/19	30.2	36.63	22	36.35	35.50	8.2	10,523	0.08%
2021/04/16	59	38.12	67	37.67	38.60	-8	10,280	-0.08%
2021/04/15	60.1	37.91	31	38.12	37.15	29.1	10,154	0.29%
2021/04/14	92	36.31	611	36.04	36.50	-519	9,986	-5.20%	大賣/鉅額交易
2021/04/13	57	38.93	314.7	37.66	37.60	-257.7	9,760	-2.64%	大賣/鉅額交易
2021/04/12	18	38.67	66	38.71	39.60	-48	9,620	-0.50%
2021/04/09	44	37.71	48.6	38.17	37.80	-4.6	9,568	-0.05%
2021/04/08	132.2	39.15	260	39.12	38.85	-127.8	9,382	-1.36%	大買/大賣/鉅額交易
2021/04/07	44	40.88	53.1	40.88	40.40	-9.1	9,126	-0.10%
2021/04/06	23	41.38	29.3	41.51	41.75	-6.3	8,950	-0.07%
2021/04/01	31.2	40.64	18	40.56	40.65	13.2	8,784	0.15%
2021/03/31	140	40.41	58.2	39.72	40.20	81.8	8,610	0.95%	大買/
2021/03/30	78.3	39.30	69.1	39.30	39.15	9.2	8,380	0.11%
2021/03/29	110	37.47	65.1	37.48	39.00	44.9	8,081	0.56%	大買/
2021/03/26	52.3	36.07	33	36.08	36.10	19.3	7,749	0.25%
2021/03/25	51	36.04	59	36.31	35.45	-8	7,539	-0.11%
2021/03/24	10	34.22	15	34.30	34.25	-5	6,973	-0.07%
2021/03/23	21	33.88	16	34.12	34.40	5	6,926	0.07%
2021/03/22	18	33.74	179	33.54	33.80	-161	6,838	-2.35%	大賣/鉅額交易
2021/03/19	99.1	35.18	100.1	35.16	34.05	-1	6,755	-0.01%
2021/03/18	38	33.83	23.6	33.87	33.90	14.4	6,362	0.23%
2021/03/17	90.5	34.08	38	33.94	34.20	52.5	6,318	0.83%
2021/03/16	6	33.88	21.1	33.60	33.25	-15.1	6,196	-0.24%
2021/03/15	17	34.74	19.2	34.93	34.20	-2.2	6,118	-0.04%
2021/03/12	31	34.62	32	34.85	34.20	-1	5,990	-0.02%
2021/03/11	23.6	34.26	73.3	34.16	34.00	-49.7	5,805	-0.86%
2021/03/10	102	33.86	29	33.66	34.40	73	5,726	1.27%	大買/
2021/03/09	432	33.96	395.1	33.98	33.45	36.9	5,608	0.66%	大買/大賣/
2021/03/08	53	31.83	5	32.34	32.55	48	5,133	0.94%
2021/03/05	10.4	32.52	6	32.58	31.80	4.4	5,107	0.09%
2021/03/04	97.1	33.67	92	33.56	33.15	5.1	5,067	0.10%
2021/03/03	35.1	31.43	31.3	31.42	32.10	3.8	4,643	0.08%
2021/03/02	116.6	32.43	75	32.31	31.80	41.6	4,524	0.92%	大買/
2021/02/26	196	32.12	65	31.52	33.00	131	4,097	3.20%	大買/鉅額交易
2021/02/25	176.2	30.75	362	30.48	30.00	-185.8	3,650	-5.09%	大買/大賣/鉅額交易
2021/02/24	89	29.27	88	29.37	30.60	1	3,139	0.03%
2021/02/23	38.2	27.76	44	27.75	27.85	-5.9	2,717	-0.22%
2021/02/22	12	26.83	6	26.84	27.00	6	2,477	0.24%
2021/02/19	5.1	24.59	0	0.00	24.55	5.1	2,530	0.20%
2021/02/18	25.1	24.24	17	24.22	23.85	8.1	2,604	0.31%
2021/02/17	0.4	23.50	3.1	23.25	23.30	-2.8	2,590	-0.11%
2021/02/05	9	22.31	0	0.00	22.30	9	2,580	0.35%
2021/02/04	8	22.20	0	0.00	22.30	8	2,656	0.30%
2021/02/03	13	22.16	3	22.17	22.15	10	2,680	0.37%
2021/02/02	6.1	22.06	0	0.00	22.45	6.1	2,710	0.23%
2021/02/01	5	21.71	9	21.67	21.75	-4	2,752	-0.15%
2021/01/29	40	22.08	9	22.27	22.05	31	2,771	1.12%
2021/01/28	0	22.45	0	0.00	22.45	0	2,778	0.00%
2021/01/27	5	22.80	2	23.00	22.75	3	2,791	0.11%
2021/01/26	15	23.05	0	0.00	22.90	15	2,824	0.53%
2021/01/25	21	23.10	7	23.19	23.10	14	2,857	0.49%
2021/01/22	20.1	22.75	1	22.70	22.70	19.1	2,882	0.66%
2021/01/21	8	22.71	2	22.70	22.80	6	2,915	0.21%
2021/01/20	9	23.59	8	23.70	22.95	1	2,924	0.03%
2021/01/19	4.1	24.34	16	24.28	24.20	-11.9	2,989	-0.40%
2021/01/18	37	24.46	6	24.70	24.35	31	3,152	0.98%
2021/01/15	16	23.73	3	23.80	23.80	13	3,117	0.42%
2021/01/14	0.3	23.28	0	0.00	23.40	0.3	3,142	0.01%
2021/01/12	40.3	23.64	9	23.81	23.35	31.3	3,420	0.91%
2021/01/11	58.2	24.07	8	23.88	24.30	50.2	3,523	1.42%
2021/01/08	0	0.00	2	23.55	23.20	-2	3,836	-0.05%
2021/01/07	18	23.46	1	23.70	23.35	17	4,156	0.41%
2021/01/06	34	23.37	3	23.25	23.35	31	4,327	0.72%
2021/01/05	24.7	24.14	1	24.55	24.20	23.7	4,391	0.54%
2021/01/04	28	24.48	48.3	24.71	24.45	-20.3	4,766	-0.43%
2020/12/31	1	23.65	11	23.44	23.35	-10	4,757	-0.21%
2020/12/30	22	23.43	20	23.34	23.35	2	4,747	0.04%
2020/12/29	35	22.64	8.1	22.69	22.75	26.9	4,705	0.57%
2020/12/28	24	22.34	1	22.35	22.20	23	4,701	0.49%
2020/12/25	0.2	21.50	9	21.40	21.50	-8.8	4,683	-0.19%
2020/12/24	0.2	21.30	2	20.95	21.55	-1.8	4,683	-0.04%
2020/12/23	37.3	21.21	0	0.00	21.10	37.3	4,670	0.80%
2020/12/22	1	21.45	24	21.59	21.45	-23	4,653	-0.49%
2020/12/21	41.1	22.46	4	22.20	22.20	37.1	4,647	0.80%
2020/12/17	15	22.10	3	22.28	22.20	12	4,623	0.26%
2020/12/16	20	22.00	0	0.00	21.90	20	4,663	0.43%
2020/12/15	30	21.90	20	21.92	21.75	10	4,677	0.21%
2020/12/14	5	21.45	1	21.88	22.05	4	4,666	0.09%
2020/12/11	5	21.22	10	21.17	21.30	-5	4,653	-0.11%
2020/12/10	10	21.80	0	0.00	21.65	10	4,636	0.22%
2020/12/09	24.6	21.35	0	0.00	21.50	24.6	4,640	0.53%
2020/12/08	34	21.80	0.2	21.80	21.70	33.8	4,621	0.73%
2020/12/07	2.2	21.50	54	21.66	21.50	-51.8	4,599	-1.13%
2020/12/04	0	0.00	10	22.09	21.95	-10	4,569	-0.22%
2020/12/03	18	22.94	1	23.00	22.55	17	4,517	0.38%
2020/12/02	5	23.50	6	23.32	23.20	-1	4,477	-0.02%
2020/12/01	161	24.13	61	23.87	23.55	100	4,436	2.25%	大買/
2020/11/30	151	24.02	2	24.28	24.40	149	4,322	3.45%	大買/鉅額交易
2020/11/27	1	23.30	1	23.25	23.30	0	4,204	0.00%
2020/11/26	9	23.97	14	23.98	23.40	-5	4,176	-0.12%
2020/11/25	8	23.17	35	23.74	23.70	-27	4,090	-0.66%
2020/11/24	34	23.39	0	0.00	22.80	34	4,026	0.84%
2020/11/23	25	22.99	4	23.21	23.00	21	3,985	0.53%
2020/11/20	11	23.29	6	23.81	23.20	5	3,946	0.13%
2020/11/19	11	23.66	2	23.80	23.70	9	3,896	0.23%
2020/11/18	72.4	24.19	32	23.78	23.85	40.4	3,848	1.05%
2020/11/17	14	23.63	2	23.35	24.00	12	3,669	0.33%
2020/11/16	3	23.05	0	0.00	22.80	3	3,549	0.08%
2020/11/13	6	22.38	1	22.40	22.45	5	3,498	0.14%
2020/11/12	17	22.85	3	23.35	22.60	14	3,474	0.40%
2020/11/11	5	22.43	0	0.00	22.50	5	3,389	0.15%
2020/11/10	20	22.31	1	22.60	22.60	19	3,364	0.56%
2020/11/09	22	22.33	2	22.35	22.30	20	3,335	0.60%
2020/11/06	7	22.06	4	21.98	22.30	3	3,283	0.09%
2020/11/04	3	21.65	0	21.60	21.80	3	3,221	0.09%
2020/11/03	4	22.21	18	22.00	21.85	-14	3,194	-0.44%
2020/10/30	2	22.00	2	21.70	21.60	0	3,118	0.00%
2020/10/29	15	22.45	78	21.90	22.25	-63	3,079	-2.05%
2020/10/28	4	22.24	3	22.20	22.10	1	3,036	0.03%
2020/10/27	25	22.65	30	23.03	22.70	-5	3,002	-0.17%
2020/10/26	84	23.26	12	23.08	22.45	72	2,888	2.49%
2020/10/23	4	21.65	2	21.75	21.90	2	2,690	0.07%
2020/10/22	21	22.19	8	21.90	21.85	13	2,637	0.49%
2020/10/21	12	22.18	19	22.01	22.45	-7	2,580	-0.27%
2020/10/20	32	23.32	17	23.33	22.90	15	2,433	0.62%
2020/10/19	56.7	23.20	53	23.30	23.05	3.7	2,286	0.16%
2020/10/16	99.6	23.42	108	23.61	23.60	-8.4	2,140	-0.39%	大賣/
2020/10/15	175.4	23.09	77	23.08	22.50	98.4	1,785	5.51%	大買/
2020/10/14	15	21.42	64	21.12	21.90	-49	1,459	-3.36%
2020/10/13	110	20.44	14	20.68	20.25	96	1,289	7.44%	大買/
2020/10/12	74	20.14	33	20.17	21.25	41	1,169	3.50%
2020/10/08	2	19.05	2	19.45	19.45	0	746	0.00%
2020/10/07	11.1	17.92	10	17.80	17.70	1.1	611	0.18%
2020/10/05	0	0.00	10	17.38	17.45	-10	587	-1.70%
2020/09/30	0	0.00	20	17.13	17.00	-20	567	-3.52%
2020/09/23	0	0.00	2	17.10	17.10	-2	537	-0.37%
2020/09/22	2	17.20	10	17.10	17.40	-8	526	-1.52%
2020/09/21	1	17.40	8	17.54	17.30	-7	504	-1.39%
2020/09/17	7	16.32	0	0.00	16.30	7	435	1.61%
2020/09/16	13	16.19	0	0.00	16.15	13	440	2.95%
2020/09/14	20	16.55	0	0.00	16.40	20	453	4.41%
2020/09/11	17	16.37	12	16.30	16.50	5	436	1.14%
2020/09/04	0	0.00	8	15.35	15.45	-8	409	-1.95%
2020/09/02	1	15.45	0	0.00	15.35	1	409	0.24%
2020/08/25	0	0.00	5.1	15.40	15.40	-5.1	422	-1.20%
2020/08/24	3	15.40	0	0.00	15.30	3	432	0.69%
2020/08/17	5	15.60	9	15.65	15.85	-4	432	-0.92%
2020/08/14	23	15.76	2	15.70	15.70	21	432	4.85%
2020/08/12	0	0.00	2	16.15	16.10	-2	441	-0.45%
2020/08/07	0	0.00	11	16.16	16.25	-11	472	-2.33%
2020/08/06	11	16.30	0	0.00	16.25	11	481	2.29%
2020/08/03	8	15.55	0	0.00	15.55	8	490	1.63%
2020/07/30	0	0.00	0.1	16.05	15.90	-0.1	512	-0.02%
2020/07/28	3	15.35	1	15.35	15.50	2	538	0.37%
2020/07/27	3	16.10	20	15.85	15.65	-17	549	-3.09%
2020/07/24	5	16.20	10	16.05	16.00	-5	581	-0.86%
2020/07/23	13	16.40	0	0.00	16.35	13	604	2.15%
2020/07/20	0	0.00	10	15.95	16.20	-10	612	-1.63%
2020/07/17	10	16.45	24	16.40	16.40	-14	605	-2.31%
2020/07/16	1	17.00	0	0.00	16.85	1	594	0.17%
2020/07/14	11	17.05	2	17.00	16.95	9	594	1.51%
2020/07/09	2	17.05	0	0.00	16.95	2	590	0.34%
2020/07/08	0	0.00	4	16.98	16.95	-4	587	-0.68%
2020/07/07	0	0.00	12	16.95	16.95	-12	588	-2.04%
2020/07/06	0.1	17.10	6	17.13	17.10	-5.9	588	-1.01%
2020/07/02	6	17.23	0	0.00	17.35	6	589	1.02%
2020/06/30	23	17.12	3	17.05	17.05	20	587	3.41%
2020/06/29	2	17.35	2	17.15	17.05	0	583	0.00%
2020/06/23	2	17.80	1	17.55	17.70	1	586	0.17%
2020/06/22	6	17.77	0	0.00	18.05	6	581	1.03%
2020/06/19	0	0.00	2	17.25	17.45	-2	590	-0.34%
2020/06/18	0	0.00	11	17.30	17.30	-11	600	-1.83%
2020/06/16	13	17.05	1	17.05	16.95	12	614	1.95%
2020/06/15	0	0.00	2	16.95	16.90	-2	683	-0.29%
2020/06/12	2	16.85	0	0.00	16.90	2	706	0.28%
2020/06/10	0	0.00	2	17.35	17.45	-2	768	-0.26%
2020/06/05	5	17.50	0	0.00	17.45	5	832	0.60%
2020/05/29	1	16.90	0	0.00	16.85	1	859	0.12%
2020/05/18	0	0.00	1	16.60	17.25	-1	893	-0.11%
2020/05/15	2	17.00	2	17.30	17.00	0	875	0.00%
2020/05/11	0	0.00	1	18.25	18.10	-1	858	-0.12%
2020/05/07	3	17.95	0	0.00	18.00	3	844	0.36%
2020/05/06	1	18.30	0	0.00	17.90	1	840	0.12%
2020/05/05	1	18.00	0	0.00	17.85	1	826	0.12%
2020/05/04	1	17.95	0	0.00	18.00	1	820	0.12%
2020/04/30	3	17.53	0	0.00	17.30	3	800	0.37%
2020/04/29	1	17.75	0	0.00	17.70	1	793	0.13%
2020/04/17	0	14.45	0	0.00	14.45	0	735	0.00%
2020/04/16	0	14.60	0	0.00	14.40	0	728	0.00%
2020/03/26	0	0.00	8	13.64	14.00	-8	714	-1.12%
2020/03/25	1	14.00	0	0.00	13.80	1	711	0.14%
2020/03/23	1	12.40	0	0.00	12.40	1	671	0.15%
2020/03/17	6	11.80	6	12.18	11.85	0	568	0.00%
2020/03/16	2	12.85	0	0.00	12.90	2	546	0.37%
2020/03/13	1	14.15	0	0.00	14.15	1	504	0.20%
2020/03/12	3	15.83	0	0.00	15.70	3	472	0.63%
2020/03/10	2	17.35	0	0.00	17.55	2	434	0.46%
2020/03/06	0	0.00	9	18.40	18.50	-9	413	-2.18%
2020/03/05	9	18.50	7	18.46	18.50	2	407	0.49%
2020/03/03	6	18.45	0	0.00	18.20	6	397	1.51%
2020/03/02	2	18.05	2	18.25	18.15	0	393	0.00%
2020/02/27	0	0.00	21	18.26	18.40	-21	385	-5.45%
2020/02/26	1	18.80	0	0.00	18.85	1	378	0.26%
2020/02/24	20	19.00	0	0.00	18.85	20	365	5.47%
2020/02/21	0	0.00	2	18.30	18.35	-2	337	-0.59%
2020/02/19	0	0.00	1	17.90	17.90	-1	327	-0.31%
2020/02/10	0	0.00	4	17.70	17.55	-4	344	-1.16%
2020/01/31	2	17.70	0	0.00	17.75	2	332	0.60%
2020/01/30	0	0.00	64	17.51	17.50	-64	336	-19.04%
2020/01/20	1	18.50	0	0.00	18.50	1	319	0.31%
2020/01/03	60	18.75	0	0.00	18.65	60	372	16.10%
2020/01/02	0	0.00	2	18.75	18.70	-2	369	-0.54%
2019/12/27	2	18.55	0	0.00	18.50	2	343	0.58%
2019/12/25	6	18.55	0	0.00	18.55	6	346	1.73%
2019/12/23	0	0.00	0	18.55	18.50	0	356	-0.01%
2019/12/20	2	18.50	0	0.00	18.50	2	358	0.56%
2019/12/18	1	18.55	0	0.00	18.60	1	364	0.27%
2019/12/17	0	0.00	0	18.60	18.55	0	368	-0.01%
2019/12/16	0	0.00	0.1	18.60	18.60	-0.1	364	-0.02%
2019/12/12	3	18.93	0	0.00	18.90	3	359	0.83%
2019/12/05	0	0.00	1	18.50	18.50	-1	378	-0.26%
2019/12/04	0	0.00	2	18.50	18.50	-2	380	-0.53%
2019/12/03	0	0.00	1	18.55	18.50	-1	387	-0.26%
2019/11/21	0	0.00	1	18.60	18.55	-1	420	-0.24%
2019/11/20	0	0.00	1	18.50	18.55	-1	419	-0.24%
2019/11/14	0	0.00	15	18.40	18.50	-15	434	-3.45%
2019/11/12	6	18.44	11	18.50	18.60	-5	443	-1.13%
2019/11/11	5	18.70	0	0.00	18.50	5	443	1.13%
2019/11/08	17	18.70	0	0.00	18.85	17	441	3.85%
2019/11/05	0	0.00	19	19.15	19.15	-19	415	-4.58%
2019/11/01	17	19.10	0	0.00	19.05	17	422	4.02%
2019/10/29	0	0.00	3	19.40	19.35	-3	429	-0.70%
2019/10/28	0	0.00	17	19.80	19.80	-17	421	-4.03%
2019/10/25	6	19.45	0	0.00	19.75	6	414	1.45%
2019/10/24	11	19.45	0	0.00	19.45	11	406	2.71%
2019/10/18	0	0.00	2	19.00	19.05	-2	395	-0.51%
2019/10/16	0	0.00	2	18.88	19.00	-2	388	-0.52%
2019/10/08	0	0.00	18	18.45	18.45	-18	386	-4.66%
2019/10/04	8	18.35	0	0.00	18.35	8	390	2.05%
2019/10/03	13	18.40	0	0.00	18.40	13	393	3.30%
2019/10/01	0	0.00	1	18.55	18.35	-1	389	-0.26%
2019/09/27	0	0.00	15	18.50	18.50	-15	388	-3.86%
2019/09/25	15	18.90	0	0.00	18.90	15	378	3.96%
2019/09/20	0	0.00	18	18.93	18.95	-18	377	-4.77%
2019/09/19	5	18.60	0	0.00	18.70	5	376	1.33%
2019/09/17	13	18.75	0	0.00	18.70	13	406	3.20%
2019/09/10	3	19.17	20	19.18	19.15	-17	412	-4.12%
2019/09/09	18	19.03	0	0.00	19.25	18	441	4.08%
2019/09/04	1	18.60	13	18.60	18.55	-12	431	-2.78%
2019/09/02	13	18.65	0	0.00	18.65	13	485	2.68%
2019/08/30	0	0.00	2	18.35	18.30	-2	505	-0.40%
2019/08/19	0.2	18.75	0	0.00	18.70	0.2	540	0.04%
2019/08/14	1	18.85	0	0.00	18.85	1	646	0.15%
2019/08/02	1	18.90	0	0.00	19.15	1	677	0.15%
2019/07/25	3	19.90	0	0.00	19.95	3	687	0.44%
2019/07/09	1	20.20	0	0.00	20.05	1	757	0.13%
2019/06/27	1	20.35	0	0.00	20.20	1	817	0.12%
2019/06/18	1	20.55	0	0.00	20.30	1	891	0.11%
2019/06/17	2	20.55	0	0.00	20.45	2	894	0.22%
2019/06/13	0	0.00	5	21.70	21.75	-5	865	-0.58%
2019/06/12	1	21.60	0	0.00	21.70	1	870	0.11%
2019/06/10	2	22.10	54	22.23	22.40	-52	851	-6.11%
2019/06/05	20	22.05	0	0.00	22.10	20	805	2.48%
2019/06/04	6	22.00	0	0.00	21.90	6	777	0.77%
2019/06/03	15	22.06	0	0.00	22.00	15	782	1.92%
2019/05/31	1	22.15	0	0.00	22.10	1	784	0.13%
2019/05/30	3	22.05	0	0.00	22.05	3	796	0.38%
2019/05/29	5	22.00	1	22.00	22.00	4	815	0.49%
2019/05/28	1	22.25	0	0.00	22.20	1	830	0.12%
2019/05/27	3	22.15	1	22.45	22.20	2	829	0.24%
2019/05/24	0	0.00	10	22.60	22.40	-10	836	-1.20%
2019/05/23	0	0.00	20	22.36	22.30	-20	838	-2.38%
2019/05/22	1	22.70	20	22.75	22.90	-19	827	-2.30%
2019/05/21	10	22.25	0	0.00	22.45	10	770	1.30%
2019/05/06	0	0.00	3	21.60	21.55	-3	972	-0.31%
2019/04/30	7	21.89	7	22.05	22.00	0	1,040	0.00%
2019/04/26	0	0.00	2	21.60	21.65	-2	1,022	-0.20%
2019/04/25	3	21.45	0	0.00	21.80	3	1,028	0.29%
2019/04/24	12	21.46	0	0.00	21.45	12	1,031	1.16%
2019/04/23	0	0.00	1	21.45	21.45	-1	1,034	-0.10%
2019/04/19	0	0.00	1	22.20	22.05	-1	1,085	-0.09%
2019/04/18	10	22.25	3	22.25	22.10	7	1,094	0.64%
2019/04/16	3	22.30	0	0.00	22.30	3	1,088	0.28%
2019/04/12	10	22.15	1	22.20	22.10	9	1,111	0.81%
2019/04/11	10	22.30	1	22.55	22.30	9	1,109	0.81%
2019/04/08	3	22.42	0	0.00	22.40	3	1,106	0.27%
2019/04/01	0	0.00	10	21.85	22.00	-10	1,087	-0.92%
2019/03/29	0	0.00	2	22.05	21.95	-2	1,077	-0.19%
2019/03/27	0	0.00	3	22.67	22.75	-3	1,066	-0.28%
2019/03/26	10	22.75	0	0.00	22.60	10	1,051	0.95%
2019/03/25	0	22.40	0	0.00	22.30	0	1,026	0.00%
2019/03/21	0	21.80	0	0.00	21.80	0	1,010	0.00%
2019/03/19	0	21.65	0	0.00	21.70	0	1,018	0.00%
2019/03/14	0	21.20	0	0.00	21.40	0	1,061	0.00%
2019/03/05	0	22.20	14	22.20	22.15	-14	1,207	-1.16%
2019/02/20	0	0.00	1	22.30	22.20	-1	1,168	-0.09%
2019/02/19	0	0.00	1	22.05	22.05	-1	1,173	-0.09%
2019/02/18	4	22.08	1	22.35	21.90	3	1,202	0.25%
2019/02/11	0	0.00	3	23.22	22.95	-3	1,188	-0.25%
2019/01/29	0	0.00	3	22.25	22.25	-3	1,213	-0.25%
2019/01/28	5	22.97	6	22.74	22.65	-1	1,246	-0.08%
2019/01/25	1	22.50	0	0.00	22.50	1	1,243	0.08%
2019/01/24	0	0.00	3	22.40	22.30	-3	1,254	-0.24%
2019/01/22	2	22.10	2	22.25	22.20	0	1,272	0.00%
2019/01/18	0	0.00	2	21.45	21.50	-2	1,258	-0.16%
2019/01/14	2	21.55	0	0.00	21.30	2	1,313	0.15%
2019/01/11	1	21.70	1	21.80	21.15	0	1,323	0.00%
2019/01/10	2	21.00	6	21.13	21.40	-4	1,280	-0.31%
2019/01/09	0	0.00	3	21.05	20.90	-3	1,295	-0.23%
2019/01/08	0	0.00	1	20.80	20.90	-1	1,320	-0.08%
2019/01/02	0	0.00	2	20.20	20.40	-2	1,519	-0.13%
2018/12/26	13	19.70	0	0.00	19.50	13	1,677	0.78%
2018/12/22	0	0.00	18	19.76	19.85	-18	1,885	-0.95%
2018/12/21	17	19.49	0	0.00	19.75	17	2,086	0.81%
2018/12/14	0	0.00	4	20.30	20.30	-4	2,684	-0.15%
2018/12/12	1	20.70	0	0.00	20.70	1	3,397	0.03%
2018/12/11	0	0.00	17	20.10	20.65	-17	3,499	-0.49%
2018/12/10	7	19.58	0	0.00	19.55	7	3,497	0.20%
2018/12/07	1	20.15	6	20.15	20.10	-5	3,533	-0.14%
2018/12/06	18	20.04	19	20.59	19.90	-1	3,546	-0.03%
2018/12/05	18	20.29	8	20.25	20.55	10	3,535	0.28%
2018/12/04	3	20.50	0	0.00	20.45	3	3,561	0.08%
2018/11/30	26	20.31	38	20.35	20.35	-12	3,622	-0.33%
2018/11/28	0	0.00	12	21.10	21.10	-12	3,683	-0.33%
2018/11/27	0	0.00	1	21.25	21.10	-1	3,704	-0.03%
2018/11/26	20	21.21	0	0.00	21.20	20	3,720	0.54%
2018/11/23	2	21.25	22	21.11	21.00	-20	3,730	-0.54%
2018/11/22	1	21.35	0	0.00	21.35	1	3,742	0.03%
2018/11/21	22	21.57	7	21.55	21.35	15	3,767	0.40%
2018/11/20	34	21.92	5	22.05	21.80	29	3,784	0.77%
2018/11/19	2	22.25	0	0.00	21.80	2	3,811	0.05%
2018/11/15	1	21.40	15	21.00	21.40	-14	3,848	-0.36%
2018/11/14	0	0.00	10	22.95	22.10	-10	3,832	-0.26%
2018/11/13	0	0.00	2	23.00	23.10	-2	3,908	-0.05%
2018/11/12	0	0.00	18	23.24	22.75	-18	3,948	-0.46%
2018/11/09	15	22.92	7	22.65	22.90	8	3,930	0.20%
2018/11/08	11	23.32	6	23.13	22.85	5	3,939	0.13%
2018/11/07	20	23.03	15	22.96	23.05	5	3,932	0.13%
2018/11/06	2	22.90	9	22.33	22.90	-7	3,942	-0.18%
2018/11/05	8	22.28	26	22.30	22.80	-18	3,902	-0.46%
2018/11/02	11	21.55	10	21.10	21.75	1	3,873	0.03%
2018/11/01	2	20.50	1	20.60	20.85	1	3,852	0.03%
2018/10/31	1	20.75	0	0.00	20.90	1	3,833	0.03%
2018/10/30	0	0.00	3	20.78	20.65	-3	3,827	-0.08%
2018/10/26	4	21.30	0	0.00	21.20	4	3,853	0.10%
2018/10/25	21	21.43	4	21.29	21.40	17	3,863	0.44%
2018/10/24	2	21.93	1	21.55	21.95	1	3,878	0.03%
2018/10/18	0.1	21.50	0	0.00	21.50	0.1	3,953	0.00%
2018/10/17	0	0.00	7	21.51	21.40	-7	3,944	-0.18%
2018/10/16	1	21.00	5	21.35	21.10	-4	3,920	-0.10%
2018/10/15	5	21.10	7	20.98	21.05	-2	3,888	-0.05%
2018/10/12	21	20.67	37	21.13	21.30	-16	3,863	-0.41%
2018/10/11	9	21.06	17	21.43	20.80	-8	3,807	-0.21%
2018/10/09	1	23.40	1	23.30	22.80	0	3,708	0.00%
2018/10/08	0	0.00	5	23.45	23.40	-5	3,674	-0.14%
2018/10/05	7	22.66	47	22.62	23.10	-40	3,638	-1.10%
2018/10/04	5	23.01	0	0.00	22.80	5	3,547	0.14%
2018/10/03	16	23.61	3	23.13	23.30	13	3,519	0.37%
2018/10/02	10	24.61	22	24.39	24.40	-12	3,404	-0.35%
2018/10/01	18	24.57	8.2	24.60	24.65	9.9	3,378	0.29%
2018/09/28	23	24.73	27	24.63	24.30	-4	3,334	-0.12%
2018/09/27	5	24.03	4	24.09	23.90	1	3,143	0.03%
2018/09/26	10	23.84	10	23.88	23.75	0	3,103	0.00%
2018/09/25	21	24.55	5	24.59	24.30	16	3,028	0.53%
2018/09/21	32	24.06	58	23.98	24.30	-26	2,926	-0.89%
2018/09/20	17	24.94	21	24.87	24.40	-4	2,775	-0.14%
2018/09/19	98	24.74	96	24.84	24.70	2	2,580	0.08%
2018/09/18	102	23.64	79	23.61	23.80	23	2,152	1.07%	大買/
2018/09/17	43	23.48	48	22.85	22.50	-5	1,873	-0.27%
2018/09/13	3	22.85	13	22.50	22.55	-10	1,767	-0.57%
2018/09/12	22	22.11	0	0.00	22.20	22	1,732	1.27%
2018/09/11	1	21.40	0	0.00	22.00	1	1,736	0.06%
2018/09/10	4	21.40	27	20.84	20.90	-23	1,759	-1.31%
2018/09/07	0	0.00	1	21.65	21.50	-1	1,745	-0.06%
2018/09/06	17	23.17	3	22.92	22.65	14	1,721	0.81%
2018/09/05	3	23.07	5	22.78	23.10	-2	1,690	-0.12%
2018/09/03	49	22.58	3	22.55	22.15	46	1,694	2.71%
2018/08/31	0	0.00	0.1	22.10	22.20	-0.1	1,715	-0.01%
2018/08/30	8	21.73	0	0.00	21.70	8	1,737	0.46%
2018/08/29	1	21.65	0	0.00	21.95	1	1,811	0.06%
2018/08/28	3	21.80	0	0.00	21.95	3	1,894	0.16%
2018/08/27	2	22.45	2	22.50	22.30	0	1,930	0.00%
2018/08/24	1	22.15	5	22.06	22.15	-4	2,004	-0.20%
2018/08/23	0	0.00	2	22.40	22.40	-2	2,112	-0.09%
2018/08/22	0	0.00	12	22.37	22.25	-12	2,187	-0.55%
2018/08/21	8	22.09	0	0.00	22.40	8	2,364	0.34%
2018/08/20	20	22.45	11	22.27	22.00	9	2,553	0.35%
2018/08/17	0	0.00	1	21.75	21.90	-1	2,702	-0.04%
2018/08/15	3	21.00	3	21.20	21.35	0	3,002	0.00%
2018/08/14	8	20.94	0	0.00	21.50	8	3,012	0.27%
2018/08/08	4	21.50	0	0.00	21.40	4	3,039	0.13%
2018/08/07	0	0.00	1	21.50	21.60	-1	3,047	-0.03%
2018/08/06	0	0.00	2.1	21.46	21.40	-2.1	3,052	-0.07%
2018/08/02	2	21.48	2	21.50	21.45	0	3,007	0.00%
2018/08/01	2	21.85	0	0.00	21.65	2	3,001	0.07%
2018/07/31	2	21.43	2	21.35	21.45	0	2,988	0.00%
2018/07/30	18	21.36	11	21.30	21.55	7	3,013	0.23%
2018/07/27	2	20.18	0	0.00	20.10	2	2,911	0.07%
2018/07/16	0	0.00	1	19.60	19.45	-1	2,902	-0.03%
2018/07/13	1	19.45	0	0.00	19.55	1	2,893	0.03%
2018/07/12	0.4	19.45	0	0.00	19.45	0.4	2,893	0.01%
2018/07/09	0	0.00	1	18.95	19.10	-1	2,893	-0.03%
2018/07/06	0	0.00	19	18.60	18.65	-19	2,887	-0.66%
2018/07/04	2	18.70	0	0.00	18.70	2	2,895	0.07%
2018/07/02	3	19.50	0	0.00	19.05	3	2,889	0.10%
2018/06/28	0	0.00	2	19.70	19.65	-2	2,883	-0.07%
2018/06/27	0	19.85	0	0.00	19.75	0	2,881	0.00%
2018/06/19	3.3	21.57	3	21.50	21.40	0.3	2,840	0.01%
2018/06/14	4	20.68	0	0.00	20.55	4	2,799	0.14%
2018/06/12	0	0.00	1	21.50	21.45	-1	2,768	-0.04%
2018/06/11	8	21.25	10	21.57	21.15	-2	2,725	-0.07%
2018/06/08	0	0.00	5	22.40	22.25	-5	2,669	-0.19%
2018/06/07	0	0.00	7	22.10	22.20	-7	2,632	-0.27%
2018/06/06	7	22.71	3	22.92	22.40	4	2,609	0.15%
2018/06/05	20	23.39	18	23.20	22.95	2	2,573	0.08%
2018/06/04	25.2	22.79	30	22.83	22.95	-4.8	2,486	-0.19%
2018/06/01	0	0.00	2	23.00	23.05	-2	2,473	-0.08%
2018/05/31	45	22.76	30	22.85	23.40	15	2,426	0.62%
2018/05/30	30	22.35	50.1	22.31	22.20	-20.1	2,301	-0.87%
2018/05/29	51	23.72	34	23.53	22.90	17	2,204	0.77%
2018/05/28	13.1	23.68	13	23.66	23.80	0.1	2,003	0.00%
2018/05/25	77	23.58	75	23.66	23.40	2	1,795	0.11%
2018/05/24	28	22.31	18	22.20	22.80	10	1,541	0.65%
2018/05/23	2	21.15	22	20.80	21.00	-20	1,283	-1.56%
2018/05/22	0	0.00	20	20.40	20.30	-20	1,242	-1.61%
2018/05/18	0	0.00	0.8	19.85	19.75	-0.8	1,188	-0.07%
2018/05/15	5	19.50	1	19.65	19.50	4	1,194	0.33%
2018/05/14	15	19.42	0	0.00	19.70	15	1,242	1.21%
2018/05/09	0	0.00	11	19.38	19.15	-11	1,271	-0.87%
2018/05/08	1	19.60	0	0.00	19.65	1	1,270	0.08%
2018/05/07	5	19.80	1	19.45	20.05	4	1,267	0.32%
2018/05/04	0.1	19.05	4	19.15	19.10	-3.9	1,222	-0.32%
2018/05/02	6	18.73	0	0.00	18.70	6	1,247	0.48%
2018/04/23	0	0.00	15	18.90	18.75	-15	1,552	-0.97%
2018/04/20	0	0.00	5	18.80	18.75	-5	1,732	-0.29%
2018/04/18	20	18.60	0	0.00	18.50	20	2,134	0.94%
2018/04/17	4	18.60	0	0.00	18.55	4	2,337	0.17%
2018/04/16	0.8	18.60	0	0.00	18.60	0.8	2,342	0.03%
2018/04/12	1	19.25	1	19.25	19.35	0	2,349	0.00%
2018/04/10	0	0.00	10	19.25	19.05	-10	2,363	-0.42%
2018/04/02	10	18.65	22	19.03	19.10	-12	2,437	-0.49%
2018/03/30	10	18.67	1	18.60	18.60	9	2,440	0.37%
2018/03/28	4	18.53	0	0.00	18.50	4	2,478	0.16%
2018/03/23	3	18.55	0	0.00	18.90	3	2,497	0.12%
2018/03/22	4	19.09	0	0.00	19.05	4	2,490	0.16%
2018/03/20	2	19.05	2	19.05	19.00	0	2,479	0.00%
2018/03/19	2	19.65	0	0.00	19.30	2	2,472	0.08%
2018/03/15	1	19.80	0	0.00	19.80	1	2,449	0.04%
2018/03/07	2	21.00	0	0.00	20.55	2	2,329	0.09%
2018/03/06	3	20.85	5	20.80	20.75	-2	2,288	-0.09%
2018/03/05	2	20.55	2	20.30	20.15	0	2,238	0.00%
2018/02/09	0	0.00	1	19.65	19.60	-1	2,308	-0.04%
2018/02/07	3	19.35	6	19.48	19.00	-3	2,267	-0.13%
2018/02/06	5	18.65	5	19.20	18.90	0	2,258	0.00%
2018/02/05	1	20.50	1	20.15	20.65	0	2,201	0.00%
2018/02/02	0	0.00	2	20.85	20.95	-2	2,191	-0.09%
2018/02/01	2	21.05	0	0.00	20.95	2	2,216	0.09%
2018/01/30	10	20.80	10	20.85	20.35	0	2,190	0.00%
2018/01/29	1	21.05	0	0.00	20.70	1	2,185	0.05%
2018/01/26	0	0.00	1	21.00	21.20	-1	2,172	-0.05%
2018/01/24	0	0.00	2	21.40	20.70	-2	2,135	-0.09%
2018/01/23	0	0.00	2	21.03	21.25	-2	2,107	-0.09%
2018/01/22	10	20.30	10.4	20.63	20.20	-0.4	2,064	-0.02%
2018/01/19	3	21.05	4	21.28	20.90	-1	2,030	-0.05%
2018/01/18	5	21.05	5	21.45	21.10	0	2,004	0.00%
2018/01/17	8	22.18	6	22.56	21.75	2	1,940	0.10%
2018/01/16	10	22.15	11	22.07	21.80	-1	1,831	-0.05%
2018/01/15	5	21.02	1	21.40	20.85	4	1,654	0.24%
2018/01/12	27.4	21.18	25	21.22	21.25	2.4	1,575	0.15%
2018/01/11	15	19.50	16	19.84	20.05	-1	1,247	-0.08%
2018/01/10	0	0.00	9	18.35	18.25	-9	1,040	-0.86%
2018/01/09	0	0.00	1	18.20	18.30	-1	1,033	-0.10%
2018/01/08	9	18.05	1	18.15	18.05	8	1,023	0.78%
2018/01/02	1	18.80	0	0.00	18.85	1	989	0.10%