楠梓電 (2316)-國泰-高雄券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
52.0
漲跌
▲0.3
漲幅
+0.58%
成交量
1,669張
產業
上市電子零組件類股
335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

楠梓電 (2316)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	52.65	0	0.00	52.00	2	3,570	0.06%
2024/12/02	0	51.25	0	0.00	51.70	0	3,707	0.00%
2024/11/29	4	48.98	10	49.73	51.10	-6	3,742	-0.16%
2024/11/28	2	50.55	0	0.00	50.10	2	3,742	0.05%
2024/11/27	1	51.61	3	51.90	51.60	-2	3,725	-0.05%
2024/11/26	1	53.30	0	0.00	52.30	1	3,718	0.03%
2024/11/25	1	53.10	1	53.10	53.10	0	3,704	0.00%
2024/11/22	3.1	53.17	26.1	55.08	53.10	-23	3,683	-0.62%
2024/11/21	0	52.50	0	0.00	51.90	0	3,619	0.00%
2024/11/20	9	51.86	1	52.40	51.40	8	3,615	0.22%
2024/11/19	1.3	51.84	0	0.00	51.60	1.3	3,620	0.04%
2024/11/18	3	52.30	3	51.64	52.10	0	3,617	0.00%
2024/11/15	1	53.80	0	0.00	53.30	1	3,598	0.03%
2024/11/14	22	54.31	2	54.10	53.90	20	3,624	0.55%
2024/11/13	1.1	54.32	3.1	55.24	54.50	-2.1	3,606	-0.06%
2024/11/12	3	54.69	3.3	54.29	54.30	-0.3	3,535	-0.01%
2024/11/11	2	53.09	5.4	53.06	52.90	-3.4	3,500	-0.10%
2024/11/08	4	52.50	0	0.00	51.60	4	3,498	0.11%
2024/11/07	0.1	52.66	0	0.00	52.60	0.1	3,505	0.00%
2024/11/06	1.3	51.82	1	51.50	51.50	0.3	3,521	0.01%
2024/11/05	3.3	52.89	1	51.70	51.70	2.3	3,560	0.07%
2024/11/04	1	51.20	1	52.00	51.90	0	3,594	0.00%
2024/11/01	4	49.91	4	50.38	50.60	0	3,637	0.00%
2024/10/30	0	51.70	1.3	52.78	51.40	-1.2	3,669	-0.03%
2024/10/29	1.1	52.51	1	52.30	52.60	0.1	3,702	0.00%
2024/10/28	3.1	53.50	3	53.33	53.10	0.1	3,763	0.00%
2024/10/25	13.2	55.12	16.1	55.38	54.90	-2.9	3,739	-0.08%
2024/10/24	5.5	54.22	3	54.87	53.60	2.5	3,742	0.07%
2024/10/23	7.1	55.21	5	55.24	55.20	2.1	3,735	0.06%
2024/10/22	1	54.31	4.2	54.82	55.00	-3.2	3,704	-0.09%
2024/10/21	4	54.35	4	54.42	53.50	0	3,708	0.00%
2024/10/18	4.2	54.60	7	52.63	54.30	-2.9	3,688	-0.08%
2024/10/17	5	52.58	3	52.87	52.20	2	3,632	0.06%
2024/10/16	0.2	51.79	0.1	52.00	51.50	0.1	3,653	0.00%
2024/10/15	9	54.92	11	53.17	52.40	-2	3,672	-0.05%
2024/10/14	6.1	52.43	5	52.90	53.30	1.1	3,698	0.03%
2024/10/11	4	51.82	2	51.45	51.50	2	3,855	0.05%
2024/10/09	13	55.33	16	54.83	53.60	-3	4,047	-0.07%
2024/10/08	25	55.92	33.2	55.63	54.00	-8.2	4,169	-0.20%
2024/10/07	96	56.67	71.8	56.81	56.00	24.2	3,963	0.61%
2024/10/04	12.2	53.11	39.1	53.00	54.40	-26.9	3,569	-0.75%
2024/10/01	30.1	50.29	20	49.80	49.50	10.1	3,370	0.30%
2024/09/30	11	50.55	12.3	49.92	50.60	-1.3	3,289	-0.04%
2024/09/27	0	47.25	4.4	47.40	47.40	-4.4	3,276	-0.13%
2024/09/26	4.5	46.84	2.1	47.47	46.55	2.4	3,300	0.07%
2024/09/25	0	47.67	1	47.80	47.50	-1	3,374	-0.03%
2024/09/24	3	46.48	0	0.00	46.70	3	3,407	0.09%
2024/09/23	1	46.65	1.1	47.29	46.75	-0.1	3,456	0.00%
2024/09/20	1.1	46.66	0	0.00	46.65	1.1	3,601	0.03%
2024/09/19	1	47.40	0.5	47.07	46.80	0.5	3,707	0.01%
2024/09/18	1	46.70	2	46.95	46.85	-1	3,872	-0.03%
2024/09/16	1.1	46.81	1	47.00	47.00	0.1	4,648	0.00%
2024/09/13	1.1	47.05	0	0.00	46.80	1.1	5,272	0.02%
2024/09/12	1	46.70	7	46.88	47.10	-6	5,437	-0.11%
2024/09/11	3.1	45.00	0	0.00	44.90	3.1	5,433	0.06%
2024/09/10	3	44.75	0	0.00	44.00	3	5,501	0.05%
2024/09/09	0.1	44.55	1	44.20	45.15	-0.9	5,631	-0.02%
2024/09/06	0	0.00	2	45.30	45.30	-2	5,639	-0.04%
2024/09/05	6	46.76	2	47.48	45.50	4	5,637	0.07%
2024/09/04	6.2	46.47	9	46.52	46.15	-2.8	5,605	-0.05%
2024/09/03	24.1	52.52	34.1	52.21	50.60	-9.9	5,558	-0.18%
2024/09/02	0	0.00	1	49.60	48.65	-1	5,444	-0.02%
2024/08/30	11	48.62	5	48.98	48.85	6	5,421	0.11%
2024/08/29	2	47.73	0	0.00	47.90	2	5,479	0.04%
2024/08/28	0	0.00	2	48.33	48.15	-2	5,611	-0.04%
2024/08/27	3	47.92	0.1	47.90	47.95	2.9	5,666	0.05%
2024/08/23	4	47.40	4	48.60	48.65	0	5,699	0.00%
2024/08/22	0	0.00	0	48.40	48.20	0	5,723	0.00%
2024/08/21	6	48.73	0	0.00	48.75	6	5,774	0.10%
2024/08/20	1	50.00	0	0.00	49.55	1	5,787	0.02%
2024/08/19	1	49.75	0	0.00	49.50	1	5,805	0.02%
2024/08/16	1	50.00	0	50.00	49.75	1	5,845	0.02%
2024/08/15	0	48.75	0	0.00	48.60	0	5,851	0.00%
2024/08/14	0	48.60	0	0.00	48.50	0	5,943	0.00%
2024/08/13	1	47.75	3	48.47	48.25	-2	5,960	-0.03%
2024/08/12	0	47.75	0	0.00	47.50	0	6,064	0.00%
2024/08/09	2	46.38	2	46.70	45.70	0	6,076	0.00%
2024/08/08	6	46.80	8	45.90	45.45	-2	6,115	-0.03%
2024/08/07	3	45.00	4.1	45.88	46.55	-1.1	6,145	-0.02%
2024/08/06	3.3	41.75	3	41.03	42.35	0.3	6,132	0.00%
2024/08/05	0.4	43.44	7.1	44.19	43.70	-6.7	6,099	-0.11%
2024/08/02	6.1	49.09	0.4	49.45	48.00	5.7	6,064	0.09%
2024/08/01	12.2	52.70	1	52.20	52.30	11.2	6,067	0.18%
2024/07/31	2	52.65	1	52.70	51.70	1	6,150	0.02%
2024/07/30	4	50.42	4.2	49.88	50.60	-0.2	6,318	0.00%
2024/07/29	3	51.76	2	51.45	50.50	1	6,724	0.02%
2024/07/26	0	51.42	0	0.00	51.20	0	7,002	0.00%
2024/07/23	10	53.12	2	53.79	53.00	8	7,040	0.11%
2024/07/22	10	51.80	10.1	52.99	52.90	-0.1	7,126	0.00%
2024/07/19	1	54.10	3	53.83	53.00	-2	7,283	-0.03%
2024/07/18	3.1	53.00	1	53.10	53.30	2.1	7,413	0.03%
2024/07/17	0.1	54.90	3	55.70	54.50	-2.9	7,377	-0.04%
2024/07/16	1	55.10	4	54.83	55.10	-3	7,352	-0.04%
2024/07/15	8.2	54.66	1	54.10	54.00	7.2	7,348	0.10%
2024/07/12	13	57.75	13.2	57.85	55.90	-0.2	7,270	0.00%
2024/07/11	38.8	56.47	13.3	56.89	55.30	25.5	7,089	0.36%
2024/07/10	4.1	60.51	38.8	58.79	60.90	-34.7	6,875	-0.51%
2024/07/09	32	56.05	17.2	56.04	55.40	14.8	6,690	0.22%
2024/07/08	22.2	56.14	13	56.50	56.30	9.2	6,642	0.14%
2024/07/05	5.1	55.56	3	56.57	56.00	2.1	6,529	0.03%
2024/07/04	9.7	54.50	9	55.04	55.00	0.7	6,642	0.01%
2024/07/03	7.1	55.45	6	55.75	54.20	1.1	6,673	0.02%
2024/07/02	1.2	53.05	0.5	53.10	53.10	0.7	6,662	0.01%
2024/07/01	8.4	54.38	3	54.87	53.60	5.4	6,687	0.08%
2024/06/28	15.5	56.82	8	56.56	56.00	7.5	6,626	0.11%
2024/06/27	9.4	56.81	4	56.83	56.60	5.4	6,662	0.08%
2024/06/26	18.3	58.56	19	58.05	57.70	-0.8	6,718	-0.01%
2024/06/25	8	57.85	10.9	58.28	58.70	-2.9	6,641	-0.04%
2024/06/24	15.2	58.60	13	58.52	58.10	2.2	6,588	0.03%
2024/06/21	172.9	61.13	166.3	60.84	60.40	6.7	6,621	0.10%	大買/大賣/
2024/06/20	126	56.27	119.9	58.78	59.40	6.1	6,041	0.10%	大買/大賣/
2024/06/19	3	53.27	5.3	53.94	54.00	-2.3	5,438	-0.04%
2024/06/18	0	0.00	1	49.10	49.10	-1	5,308	-0.02%
2024/06/17	0	49.00	3.2	48.56	48.55	-3.1	5,317	-0.06%
2024/06/14	4	48.33	10.3	48.53	49.50	-6.3	5,453	-0.12%
2024/06/13	0	0.00	2	46.85	46.80	-2	5,472	-0.04%
2024/06/12	2	46.00	4.4	45.95	46.20	-2.4	5,477	-0.04%
2024/06/11	0	45.75	0	0.00	45.75	0	5,526	0.00%
2024/06/07	0	0.00	11	46.58	46.60	-11	5,546	-0.20%
2024/06/06	0	0.00	1	45.70	45.70	-1	5,565	-0.02%
2024/06/05	0	0.00	2	46.20	46.40	-2	5,593	-0.04%
2024/06/04	11	47.37	4.1	47.04	46.85	6.9	5,709	0.12%
2024/06/03	19	46.41	18	47.32	47.20	1	5,731	0.02%
2024/05/31	0.1	45.10	3	46.43	44.70	-2.9	5,800	-0.05%
2024/05/30	4.1	44.62	3	44.35	44.30	1.1	5,982	0.02%
2024/05/29	1.1	45.36	0	0.00	45.45	1.1	6,052	0.02%
2024/05/28	2.1	46.47	0	0.00	46.10	2.1	6,067	0.04%
2024/05/27	3.1	47.11	12	46.79	46.60	-8.9	6,046	-0.15%
2024/05/24	2.2	44.67	0	0.00	44.90	2.2	5,994	0.04%
2024/05/23	5	45.82	1	46.05	45.25	4	5,974	0.07%
2024/05/22	4.1	46.62	6	46.52	45.80	-1.9	5,956	-0.03%
2024/05/21	0	0.00	2	46.60	46.70	-2	5,921	-0.03%
2024/05/20	1	46.60	14.3	46.61	46.70	-13.3	5,886	-0.23%
2024/05/17	5.6	45.28	1	45.50	45.05	4.6	5,791	0.08%
2024/05/16	31	46.10	29	46.10	46.00	2	5,793	0.03%
2024/05/15	3	44.52	3	44.77	44.65	0	5,688	0.00%
2024/05/14	8.4	43.98	3.1	44.19	44.25	5.3	5,678	0.09%
2024/05/13	2.1	41.58	4.2	43.44	44.45	-2.1	5,629	-0.04%
2024/05/10	3.4	43.21	3.5	43.10	43.15	-0.1	5,571	0.00%
2024/05/09	0.1	44.10	0	0.00	43.85	0.1	5,547	0.00%
2024/05/08	2	44.78	2.1	44.70	44.55	-0.1	5,531	0.00%
2024/05/06	5	45.41	9	45.06	45.10	-4	5,461	-0.07%
2024/05/03	22.7	46.47	8.4	46.96	45.35	14.3	5,370	0.27%
2024/05/02	36.3	48.50	18	48.20	48.35	18.3	5,180	0.35%
2024/04/30	40.3	47.46	248.7	48.83	49.20	-208.5	4,804	-4.34%	大賣/鉅額交易
2024/04/29	20.1	45.32	17.1	44.86	44.75	3	4,657	0.07%
2024/04/26	12	44.38	14	44.85	44.05	-2	5,190	-0.04%
2024/04/25	24	44.67	21	44.10	43.75	3	5,210	0.06%
2024/04/24	1.1	44.22	5.2	44.22	44.40	-4.1	5,008	-0.08%
2024/04/23	0.2	39.99	4.2	40.08	40.40	-4	4,857	-0.08%
2024/04/22	1.4	39.63	3.6	39.91	39.55	-2.2	4,847	-0.04%
2024/04/19	2.4	40.97	3.2	40.90	40.85	-0.8	4,826	-0.02%
2024/04/18	2.2	41.72	0	0.00	41.45	2.2	4,792	0.05%
2024/04/17	2	42.67	1.6	42.12	42.45	0.4	4,777	0.01%
2024/04/16	1.7	41.17	2	41.58	40.95	-0.3	4,760	-0.01%
2024/04/15	5.4	43.69	5.1	44.33	43.30	0.3	4,734	0.01%
2024/04/12	12.2	44.51	7.1	44.77	45.05	5.1	4,685	0.11%
2024/04/11	4.1	44.55	8.2	44.52	44.20	-4.1	4,641	-0.09%
2024/04/10	21.6	45.12	19	45.12	45.50	2.6	4,608	0.06%
2024/04/09	9.1	45.55	1	45.71	46.35	8.1	4,445	0.18%
2024/04/08	4	44.99	19.1	45.17	46.75	-15.1	4,372	-0.34%
2024/04/03	12.1	44.32	17.7	44.65	44.55	-5.6	4,282	-0.13%
2024/04/02	13	43.76	18	44.18	43.80	-5	4,229	-0.12%
2024/04/01	35.1	43.81	20.1	44.09	44.15	15	4,203	0.36%
2024/03/29	21.1	43.74	26.3	43.84	43.30	-5.2	4,117	-0.13%
2024/03/28	25.1	42.88	14.1	43.45	42.20	11.1	4,024	0.28%
2024/03/27	12	42.76	0.1	42.46	42.55	11.9	3,950	0.30%
2024/03/26	1	43.55	5.1	43.83	43.10	-4.1	3,888	-0.10%
2024/03/25	6	43.21	10.1	43.48	44.45	-4.1	3,696	-0.11%
2024/03/22	4.1	40.54	3	40.47	40.65	1.1	3,510	0.03%
2024/03/21	1	42.10	5	40.93	40.60	-4	3,487	-0.11%
2024/03/20	0.2	41.33	3.1	41.43	41.20	-2.9	3,474	-0.08%
2024/03/19	8.1	42.94	3.1	43.37	42.00	5	3,455	0.15%
2024/03/18	3	42.63	38.8	42.92	43.25	-35.8	3,248	-1.10%
2024/03/15	6.2	39.32	10	39.24	39.35	-3.8	3,101	-0.12%
2024/03/14	6.1	39.17	0	0.00	39.05	6.1	3,083	0.20%
2024/03/13	4.2	40.68	2	41.15	41.20	2.2	3,024	0.07%
2024/03/12	3.1	42.49	4	41.79	41.70	-0.9	2,994	-0.03%
2024/03/11	4.2	40.97	6.1	41.03	41.00	-1.9	2,932	-0.06%
2024/03/08	12.1	40.88	11.6	40.39	41.55	0.5	2,875	0.02%
2024/03/07	2.5	40.57	12.2	40.87	39.90	-9.7	2,798	-0.35%
2024/03/06	8.2	41.00	29.9	41.83	41.25	-21.7	2,737	-0.79%
2024/03/05	28	39.91	35.5	39.73	39.85	-7.5	2,530	-0.30%
2024/03/04	11.2	37.28	15.2	37.51	38.00	-4	2,288	-0.17%
2024/03/01	0	36.28	5	36.21	36.65	-5	2,199	-0.23%
2024/02/29	0	35.05	4	35.43	35.25	-4	2,181	-0.18%
2024/02/27	2.1	35.23	0	0.00	34.70	2.1	2,185	0.10%
2024/02/26	8	35.38	1	35.30	35.20	7	2,202	0.32%
2024/02/23	1	35.95	0	0.00	35.60	1	2,227	0.05%
2024/02/22	2	36.13	2	35.95	35.85	0	2,296	0.00%
2024/02/21	7	36.40	1	36.30	36.10	6	2,312	0.26%
2024/02/20	1	36.10	1	36.05	36.05	0	2,304	0.00%
2024/02/19	4	36.44	5	36.53	36.50	-1	2,300	-0.04%
2024/02/16	0	35.78	4	35.88	36.00	-4	2,283	-0.18%
2024/02/15	0	35.30	2	35.48	35.00	-2	2,267	-0.09%
2024/02/05	2.1	34.44	7	34.65	34.40	-4.9	2,257	-0.22%
2024/02/02	0.1	34.96	1	35.25	34.80	-0.9	2,311	-0.04%
2024/02/01	0.4	34.83	3	35.15	35.20	-2.6	2,311	-0.11%
2024/01/31	4.1	35.00	2	34.95	34.85	2.1	2,335	0.09%
2024/01/29	1.2	34.57	2	35.20	35.25	-0.8	2,334	-0.03%
2024/01/26	8.4	35.19	12	35.43	34.55	-3.6	2,332	-0.15%
2024/01/25	7.1	36.28	8.3	36.62	35.85	-1.2	2,333	-0.05%
2024/01/24	3	35.97	4	36.00	36.25	-1	2,286	-0.04%
2024/01/23	26.7	36.09	14	36.05	35.45	12.7	2,242	0.57%
2024/01/22	66.7	37.93	31.3	38.07	36.50	35.4	2,058	1.72%
2024/01/19	4	38.86	3.4	40.11	40.55	0.6	1,467	0.04%
2024/01/18	0	37.20	0	0.00	36.90	0	1,343	0.00%
2024/01/17	3	37.00	0	0.00	37.70	3	1,363	0.22%
2024/01/16	2	37.30	0	0.00	37.45	2	1,363	0.15%
2024/01/15	1	38.10	0.3	37.80	38.10	0.8	1,370	0.06%
2024/01/12	1	38.20	0	0.00	37.85	1	1,389	0.07%
2024/01/10	0	37.05	0	0.00	37.00	0	1,416	0.00%
2024/01/09	0.2	37.31	0	0.00	37.90	0.2	1,454	0.01%
2024/01/08	0.1	36.98	0	0.00	37.60	0.1	1,444	0.01%
2024/01/05	0	37.38	0	37.25	37.40	0	1,467	0.00%
2024/01/04	0	37.08	0	0.00	37.35	0	1,486	0.00%
2024/01/03	4	37.84	5	38.01	37.70	-1	1,515	-0.07%
2024/01/02	2	38.30	0	0.00	38.35	2	1,546	0.13%
2023/12/29	1	38.60	1	38.65	38.80	0	1,584	0.00%
2023/12/28	0.2	38.05	0.5	38.37	38.30	-0.3	1,602	-0.02%
2023/12/27	1	38.25	0	38.10	38.40	1	1,682	0.06%
2023/12/26	3	38.10	0	0.00	38.20	3	1,757	0.17%
2023/12/25	0	37.88	1	38.45	37.40	-1	1,979	-0.05%
2023/12/22	0.1	37.48	0	0.00	37.90	0.1	2,048	0.00%
2023/12/21	3	37.18	3	37.13	37.25	0	2,109	0.00%
2023/12/20	1.1	37.00	2	37.80	37.70	-0.9	2,220	-0.04%
2023/12/19	0.1	36.51	0	0.00	36.90	0.1	2,494	0.00%
2023/12/18	0	37.59	1	37.55	37.25	-1	2,520	-0.04%
2023/12/15	0	38.26	0	0.00	37.90	0	2,626	0.00%
2023/12/14	2	38.82	4	38.71	38.65	-2	2,634	-0.08%
2023/12/13	0	38.08	2	38.10	37.85	-2	2,667	-0.07%
2023/12/12	0	38.33	2	39.00	37.90	-2	2,774	-0.07%
2023/12/11	0	37.80	0	0.00	38.10	0	2,774	0.00%
2023/12/08	0	38.00	5	38.19	38.10	-5	2,793	-0.18%
2023/12/07	0	38.08	1	37.85	37.85	-1	2,828	-0.04%
2023/12/06	1.1	37.80	0	38.15	37.85	1.1	2,883	0.04%
2023/12/05	0	37.90	0	0.00	38.10	0	2,993	0.00%
2023/12/04	5	39.30	3.3	39.51	38.60	1.8	3,340	0.05%
2023/12/01	1.1	37.86	4.1	38.14	38.10	-3	3,508	-0.08%
2023/11/30	1.1	36.81	0	0.00	36.75	1.1	3,471	0.03%
2023/11/29	0	37.18	0	0.00	36.85	0	3,479	0.00%
2023/11/28	0	37.12	6	37.03	37.30	-6	3,506	-0.17%
2023/11/27	1	36.80	4	36.50	36.50	-3	3,516	-0.09%
2023/11/24	3	37.93	2	37.80	37.75	1	3,555	0.03%
2023/11/22	4.1	38.97	2.2	39.12	39.15	1.9	3,563	0.05%
2023/11/21	7.3	38.91	14.4	39.32	38.85	-7.1	3,554	-0.20%
2023/11/20	6.1	37.21	5.1	37.61	37.80	1	3,503	0.03%
2023/11/17	0	36.49	1	36.30	36.70	-1	3,496	-0.03%
2023/11/16	0	36.81	1	37.00	36.60	-1	3,520	-0.03%
2023/11/15	1	36.85	0.3	36.80	36.75	0.7	3,540	0.02%
2023/11/14	0	36.60	0	0.00	36.45	0	3,561	0.00%
2023/11/13	1	35.72	1	36.00	36.50	0	3,610	0.00%
2023/11/10	6.1	37.10	0.1	36.88	36.55	6	3,655	0.17%
2023/11/09	0.1	35.65	1	35.80	36.05	-0.9	3,711	-0.02%
2023/11/08	2.1	36.59	5	36.13	35.95	-2.9	3,925	-0.07%
2023/11/06	1	35.55	4	35.64	35.70	-3	4,183	-0.07%
2023/11/03	2	34.95	5	35.04	34.85	-3	4,295	-0.07%
2023/11/02	3	36.07	6	35.56	35.45	-3	4,405	-0.07%
2023/11/01	4	34.59	3	34.37	34.50	1	4,416	0.02%
2023/10/31	4	33.90	0	0.00	33.60	4	4,435	0.09%
2023/10/30	1	34.70	0	0.00	34.30	1	4,483	0.02%
2023/10/27	0	0.00	1	34.20	34.25	-1	4,510	-0.02%
2023/10/26	6	34.25	10	34.30	34.05	-4	4,600	-0.09%
2023/10/25	7.1	35.07	0	0.00	35.10	7.1	4,632	0.15%
2023/10/24	1.1	33.04	3	33.25	33.75	-2	4,658	-0.04%
2023/10/23	1.1	33.10	0	0.00	32.85	1.1	4,752	0.02%
2023/10/20	2	32.30	0.7	32.35	32.85	1.3	4,924	0.03%
2023/10/18	6.1	33.01	0	0.00	32.90	6.1	5,460	0.11%
2023/10/17	2.1	34.07	0	0.00	33.60	2.1	5,932	0.04%
2023/10/16	1	35.10	0	0.00	35.00	1	6,281	0.02%
2023/10/13	2.1	35.91	0	0.00	35.85	2.1	6,385	0.03%
2023/10/11	31	36.78	31	36.66	36.65	0	6,398	0.00%
2023/10/06	6	38.43	5	38.65	37.90	1	6,359	0.02%
2023/10/05	4.6	39.05	5	38.77	38.60	-0.4	6,316	-0.01%
2023/10/04	2.2	39.45	0	0.00	39.70	2.2	6,273	0.03%
2023/10/03	8	39.60	9.1	39.85	40.10	-1.1	6,240	-0.02%
2023/10/02	7	40.20	4	40.06	39.55	3	6,148	0.05%
2023/09/28	34	41.10	39.1	40.87	40.30	-5.1	6,067	-0.08%
2023/09/27	7.2	39.68	4.1	39.21	39.75	3.1	5,836	0.05%
2023/09/26	3	39.32	2	39.18	38.70	1	5,742	0.02%
2023/09/25	6.1	39.95	14	39.60	39.40	-7.9	5,674	-0.14%
2023/09/22	27.2	39.87	35.2	39.92	40.50	-8	5,553	-0.14%
2023/09/21	4	37.16	2	36.98	37.50	2	5,262	0.04%
2023/09/20	5	38.15	13.5	38.58	37.70	-8.5	5,212	-0.16%
2023/09/19	8	37.84	9	37.99	38.20	-1	5,096	-0.02%
2023/09/18	5.2	37.83	4	38.21	37.50	1.2	5,050	0.02%
2023/09/15	24.1	37.84	28	37.47	37.85	-3.9	4,985	-0.08%
2023/09/14	6	35.52	2	35.53	35.65	4	4,871	0.08%
2023/09/13	2	35.30	1	35.35	35.00	1	4,847	0.02%
2023/09/12	2	36.23	2	35.65	35.45	0	4,819	0.00%
2023/09/11	5	36.39	20	36.67	35.40	-15	4,774	-0.31%
2023/09/08	20	38.35	16	37.87	38.30	4	4,705	0.09%
2023/09/07	53.1	38.07	37	37.90	38.40	16.1	4,576	0.35%
2023/09/06	16	37.48	16	36.05	38.50	0	4,210	0.00%
2023/09/05	1	34.80	1	34.90	35.00	0	3,979	0.00%
2023/09/04	1	34.20	4	34.41	34.90	-3	3,967	-0.08%
2023/09/01	12.1	35.21	3	34.80	34.45	9.1	3,952	0.23%
2023/08/31	5.1	34.46	1.4	34.62	34.60	3.7	3,913	0.09%
2023/08/30	19	35.33	15.1	34.52	34.60	3.9	3,890	0.10%
2023/08/29	0.1	33.44	1	33.25	33.30	-0.9	3,829	-0.02%
2023/08/28	0	0.00	7	33.91	33.30	-7	3,804	-0.18%
2023/08/25	0.1	34.68	2	34.33	34.05	-1.9	3,768	-0.05%
2023/08/24	3	35.90	0.1	35.95	35.00	2.9	3,738	0.08%
2023/08/23	4.1	35.65	0	0.00	35.55	4.1	3,704	0.11%
2023/08/21	4	35.75	2	35.80	35.85	2	3,645	0.05%
2023/08/18	3	36.23	3	37.05	35.65	0	3,615	0.00%
2023/08/17	6	36.93	24	37.22	37.10	-18	3,573	-0.50%
2023/08/16	6	35.73	5	35.96	36.50	1	3,513	0.03%
2023/08/15	23	37.16	2	37.94	36.80	21	3,443	0.61%
2023/08/14	20	37.10	20.5	37.42	37.50	-0.5	3,319	-0.01%
2023/08/11	4.6	34.64	8	34.73	35.00	-3.4	3,095	-0.11%
2023/08/10	8.4	35.81	7	35.98	35.20	1.4	2,921	0.05%
2023/08/09	3.3	39.89	9	41.00	39.10	-5.8	2,786	-0.21%
2023/08/08	6.2	43.08	7.3	43.33	43.40	-1.2	2,654	-0.04%
2023/08/07	13.1	46.45	13	46.76	47.10	0.1	2,536	0.00%
2023/08/04	6.1	44.55	4.1	43.36	45.20	2	2,472	0.08%
2023/08/02	1.4	43.29	2.5	43.53	43.85	-1.1	2,432	-0.04%
2023/08/01	3.1	44.97	8.1	45.16	46.45	-5.1	2,372	-0.21%
2023/07/31	5	45.50	1	48.20	44.90	4	2,332	0.17%
2023/07/28	4.1	45.94	5.5	47.32	47.95	-1.4	2,225	-0.06%
2023/07/27	2.6	45.88	1.9	45.47	45.90	0.7	2,173	0.03%
2023/07/26	8.4	44.69	9.6	44.20	44.85	-1.2	2,115	-0.06%
2023/07/25	30.1	48.67	32.6	47.59	45.95	-2.5	2,001	-0.12%
2023/07/24	6.5	45.88	8.8	46.13	47.05	-2.3	1,817	-0.13%
2023/07/21	81.2	41.99	77.9	42.05	42.80	3.3	1,638	0.20%
2023/07/20	98	38.29	98.2	38.30	38.95	-0.2	1,237	-0.01%
2023/07/19	53.4	36.23	62.4	36.72	37.10	-9	737	-1.22%
2023/07/18	6	32.74	9.2	33.48	33.75	-3.1	329	-0.95%
2023/07/17	1.1	30.28	11.2	30.09	30.70	-10.1	209	-4.84%
2023/07/14	0	28.10	1	28.05	27.95	-1	139	-0.71%
2023/07/13	0	27.63	0	0.00	27.60	0	137	0.01%
2023/07/12	2	27.15	0	0.00	27.10	2	132	1.52%
2023/07/11	2.7	27.61	0.1	27.60	27.60	2.6	131	1.99%
2023/07/10	0.3	27.68	0	0.00	27.70	0.3	135	0.24%
2023/07/06	0	28.25	0	0.00	28.20	0	137	0.01%
2023/07/05	0	28.34	0	0.00	28.20	0	137	0.01%
2023/07/03	0	28.15	0	0.00	28.45	0	140	0.01%
2023/06/30	0	28.05	2.1	28.19	28.20	-2.1	139	-1.50%
2023/06/29	0	28.22	0	0.00	28.15	0	141	0.03%
2023/06/28	0	0.00	10	28.15	28.15	-10	144	-6.93%
2023/06/26	0	28.25	0	0.00	28.25	0	151	0.02%
2023/06/21	0	28.10	0	0.00	28.35	0	162	0.01%
2023/06/20	0	27.80	0	0.00	28.05	0	174	0.00%
2023/06/13	0	28.40	0	0.00	28.40	0	183	0.01%
2023/06/12	1	28.75	0	0.00	28.80	1	181	0.57%
2023/06/09	1	29.00	2	28.83	28.95	-1	179	-0.56%
2023/06/08	2	28.40	0	0.00	28.25	2	175	1.14%
2023/06/07	0	28.25	1.3	28.33	28.40	-1.3	177	-0.71%
2023/06/02	0.1	28.00	0	0.00	28.30	0.1	176	0.03%
2023/05/29	1	27.95	1	28.05	28.05	0	178	0.01%
2023/05/26	0	28.20	0	0.00	28.00	0	180	0.00%
2023/05/25	0	28.42	0	0.00	28.20	0	178	0.00%
2023/05/24	0	28.20	0	0.00	28.50	0	178	0.01%
2023/05/23	0	28.14	0	0.00	28.20	0	179	0.00%
2023/05/22	0	28.20	0	0.00	28.25	0	179	0.00%
2023/05/19	0	28.60	0	0.00	28.45	0	179	0.01%
2023/05/18	0	28.28	0	28.50	28.55	0	178	0.01%
2023/05/09	0.1	28.00	1	28.15	28.10	-1	169	-0.56%
2023/05/04	1	28.35	0	0.00	28.40	1	169	0.59%
2023/05/03	0	28.35	0	0.00	28.45	0	171	0.01%
2023/05/02	0	28.25	0	0.00	28.45	0	172	0.00%
2023/04/26	0	28.45	0	0.00	28.60	0	174	0.00%
2023/04/19	1	29.15	0	0.00	29.25	1	166	0.60%
2023/04/13	1	29.40	0	0.00	29.55	1	158	0.63%
2023/04/12	0	29.42	0	0.00	29.55	0	152	0.01%
2023/04/11	0	29.28	0	0.00	29.20	0	150	0.00%
2023/04/10	0	28.95	0	0.00	29.05	0	147	0.00%
2023/04/07	0	28.80	0	0.00	28.70	0	145	0.01%
2023/04/06	0.1	28.37	1	28.80	28.75	-0.9	142	-0.66%
2023/03/31	0	28.63	1	28.65	28.70	-1	139	-0.72%
2023/03/30	1	28.70	0	0.00	28.65	1	139	0.73%
2023/03/29	0	28.34	0	0.00	28.40	0	135	0.01%
2023/03/28	0	28.42	0	0.00	28.35	0	136	0.01%
2023/03/27	0	29.35	0	0.00	29.25	0	128	0.00%
2023/03/24	0	29.15	2.8	29.96	29.15	-2.8	130	-2.14%
2023/03/23	1	29.05	2	29.43	29.30	-1	122	-0.82%
2023/03/22	0	28.75	0	0.00	28.60	0	110	0.02%
2023/03/21	0	28.49	0	0.00	28.30	0	105	0.01%
2023/03/17	0.1	27.90	0	0.00	28.00	0.1	102	0.10%
2023/03/16	0.1	27.90	0	0.00	27.85	0.1	104	0.05%
2023/03/10	0	28.37	1	28.40	28.40	-1	109	-0.89%
2023/03/09	0	28.73	0	0.00	28.60	0	108	0.02%
2023/03/08	0	28.45	0	0.00	28.80	0	108	0.01%
2023/03/07	0	28.50	0	0.00	28.40	0	107	0.00%
2023/03/03	0.1	28.01	0	0.00	28.15	0.1	105	0.11%
2023/03/01	0	27.90	1	27.95	27.90	-1	106	-0.94%
2023/02/22	0	27.90	0.3	27.90	27.95	-0.3	104	-0.24%
2023/02/21	0	28.08	0	0.00	28.15	0	105	0.00%
2023/02/20	0	28.00	0	0.00	28.10	0	107	0.00%
2023/02/16	0	27.95	0	0.00	28.00	0	113	0.00%
2023/02/14	0	0.00	0.3	27.73	27.90	-0.3	123	-0.24%
2023/02/13	0	27.60	0.7	27.62	27.75	-0.7	124	-0.56%
2023/02/09	0	27.95	0	27.85	27.75	0	131	-0.02%
2023/02/07	0	28.00	0	0.00	28.00	0	130	0.00%
2023/02/06	0	27.85	0	0.00	27.95	0	135	0.00%
2023/02/03	0	27.90	0	0.00	28.00	0	135	0.01%
2023/02/02	0	28.00	0	0.00	28.10	0	134	0.00%
2023/01/31	0	27.70	0	0.00	27.90	0	134	0.00%
2022/12/29	0	26.81	0	0.00	26.85	0	161	0.01%
2022/12/06	0	0.00	2	26.40	26.75	-2	169	-1.18%
2022/11/07	0	24.35	0	0.00	24.35	0	147	0.00%
2022/11/04	0	23.75	0	0.00	23.80	0	146	0.00%
2022/11/02	0.1	25.00	0	0.00	23.55	0.1	150	0.08%
2022/10/27	0	22.95	0	0.00	23.05	0	148	0.01%
2022/10/19	0	22.80	0	0.00	22.90	0	151	0.01%
2022/10/18	0.1	23.10	0	0.00	22.75	0.1	150	0.07%
2022/10/17	0	22.50	0	0.00	22.85	0	150	0.01%
2022/10/13	1	22.25	0	0.00	21.50	1	149	0.68%
2022/10/12	0	22.90	0	0.00	23.00	0	138	0.01%
2022/10/11	0	23.80	0	0.00	23.75	0	134	0.01%
2022/10/07	0.1	24.80	0	0.00	24.60	0.1	132	0.08%
2022/10/06	0.1	24.90	0	0.00	24.80	0.1	132	0.08%
2022/10/04	2	24.80	0	0.00	24.75	2	136	1.47%
2022/09/30	1	24.80	0	0.00	24.75	1	139	0.71%
2022/09/29	0	25.20	0	0.00	25.05	0	139	0.01%
2022/09/26	0.1	25.88	0	0.00	25.70	0.1	143	0.09%
2022/09/23	0	26.36	0	0.00	26.25	0	145	0.03%
2022/09/22	0	26.35	0	0.00	26.50	0	146	0.01%
2022/09/21	0.1	26.70	0	0.00	26.50	0.1	146	0.03%
2022/09/16	0	27.05	0	0.00	27.05	0	145	0.01%
2022/09/14	0	27.25	0	0.00	27.35	0	147	0.01%
2022/09/06	0	0.00	1	27.50	27.50	-1	169	-0.59%
2022/09/02	0	27.55	0	0.00	27.55	0	173	0.00%
2022/08/30	0	28.15	0	0.00	28.05	0	173	0.00%
2022/08/29	1	27.85	0	0.00	27.80	1	174	0.57%
2022/08/23	1	27.85	0	0.00	28.05	1	173	0.58%
2022/08/22	1	27.90	0	0.00	28.05	1	175	0.57%
2022/08/19	0.1	28.20	0	0.00	28.10	0.1	175	0.06%
2022/08/18	0	27.80	0	0.00	27.80	0	172	0.01%
2022/08/16	1.1	27.61	0	27.65	27.65	1.1	174	0.63%
2022/08/12	0	27.45	0	0.00	27.55	0	171	0.02%
2022/08/11	0	0.00	4	27.41	27.40	-4	172	-2.32%
2022/08/10	1	27.40	0	0.00	27.45	1	171	0.59%
2022/08/08	2	27.57	0	0.00	27.70	2	169	1.19%
2022/08/03	0	28.00	0	0.00	27.80	0	176	0.02%
2022/08/02	0	0.00	2	27.40	27.55	-2	174	-1.14%
2022/07/28	0	27.70	0	0.00	27.40	0	174	0.00%
2022/07/25	1	27.70	0	0.00	27.95	1	174	0.57%
2022/07/22	1.1	27.72	0	0.00	27.80	1.1	174	0.63%
2022/07/19	0	26.90	0	0.00	27.05	0	183	0.02%
2022/07/07	1	27.85	0	0.00	27.85	1	204	0.49%
2022/07/01	0	0.00	3	28.90	28.35	-3	219	-1.37%
2022/06/27	0	0.00	1	29.55	29.40	-1	222	-0.45%
2022/06/24	1	29.10	1	29.55	29.20	0	224	0.00%
2022/06/23	0	0.00	6	29.11	29.10	-6	231	-2.59%
2022/06/16	0	28.25	0	0.00	28.95	0	227	0.00%
2022/06/10	1	28.95	0	0.00	29.20	1	239	0.42%
2022/06/09	1	29.15	1	29.10	29.10	0	241	0.00%
2022/06/08	1	29.40	0	0.00	29.25	1	244	0.42%
2022/06/07	2	29.20	0	0.00	29.30	2	247	0.81%
2022/06/01	1	29.00	0	0.00	29.10	1	270	0.37%
2022/05/30	0	29.05	0	0.00	29.15	0	276	0.00%
2022/05/25	0	28.80	0	0.00	29.00	0	290	0.00%
2022/05/23	1	28.75	0	29.20	28.85	1	303	0.33%
2022/05/18	0	28.95	0	29.00	28.85	0	326	0.01%
2022/05/17	0	28.80	0	0.00	28.80	0	342	0.00%
2022/05/16	0	0.00	1	28.65	28.30	-1	349	-0.29%
2022/05/12	0	0.00	1	27.75	27.65	-1	357	-0.28%
2022/05/11	1	27.75	0	0.00	27.85	1	359	0.28%
2022/05/09	1	28.30	0	0.00	28.30	1	371	0.27%
2022/05/06	0	0.00	1	28.35	28.70	-1	375	-0.27%
2022/05/05	1	29.15	0	0.00	29.05	1	383	0.26%
2022/05/04	0	0.00	0	29.20	29.00	0	390	0.00%
2022/05/03	1	28.85	0	0.00	29.00	1	404	0.25%
2022/04/28	0	28.40	0	0.00	28.55	0	451	0.00%
2022/04/27	1	28.10	1.6	28.33	28.50	-0.6	469	-0.13%
2022/04/26	0	0.00	4.1	28.69	28.70	-4.1	509	-0.81%
2022/04/25	1	28.55	0.1	28.45	28.50	0.9	536	0.18%
2022/04/22	1	29.15	0	0.00	28.95	1	645	0.15%
2022/04/21	0.1	29.85	2	29.63	29.25	-1.9	706	-0.27%
2022/04/20	0	0.00	0	29.30	29.05	0	745	0.00%
2022/04/19	1	29.25	0	0.00	29.15	1	800	0.12%
2022/04/18	0	0.00	1	29.20	29.15	-1	880	-0.11%
2022/04/15	1	28.85	0	0.00	28.90	1	915	0.11%
2022/04/14	3	29.28	0	0.00	29.25	3	960	0.31%
2022/04/13	0.3	29.00	0	0.00	29.70	0.3	1,035	0.03%
2022/04/12	1	28.50	1	29.35	28.95	0	1,064	0.00%
2022/04/11	2.1	28.94	0	0.00	28.75	2.1	1,097	0.19%
2022/04/07	5.1	29.86	0	0.00	29.55	5.1	1,289	0.39%
2022/04/06	7.1	30.37	0	0.00	30.35	7.1	1,434	0.49%
2022/04/01	0.2	30.70	0	0.00	30.75	0.2	2,023	0.01%
2022/03/31	0	31.18	0	0.00	31.00	0	2,196	0.00%
2022/03/30	0	31.13	2	31.20	31.15	-2	2,323	-0.09%
2022/03/29	0	31.34	0	0.00	31.05	0	2,340	0.00%
2022/03/28	1	31.00	0	0.00	31.20	1	2,338	0.04%
2022/03/24	0	0.00	2	32.15	32.30	-2	2,335	-0.09%
2022/03/21	1	31.85	0	0.00	31.80	1	2,347	0.04%
2022/03/18	0	31.50	2	31.60	32.00	-2	2,363	-0.08%
2022/03/17	0	0.00	6	31.62	31.40	-6	2,408	-0.25%
2022/03/16	0	0.00	4	30.80	30.75	-4	2,405	-0.17%
2022/03/15	12	30.58	0	0.00	30.55	12	2,407	0.50%
2022/03/14	0	0.00	6	31.48	31.30	-6	2,402	-0.25%
2022/03/11	6.1	31.02	0	0.00	31.00	6.1	2,401	0.25%
2022/03/10	0.1	31.30	0	0.00	31.30	0.1	2,399	0.00%
2022/03/09	0	0.00	0	30.90	30.95	0	2,395	0.00%
2022/03/08	0.1	30.70	0.5	31.19	30.70	-0.4	2,395	-0.02%
2022/03/07	1.1	31.60	1	31.65	31.55	0.1	2,397	0.00%
2022/03/04	0.1	32.90	0	33.50	32.85	0	2,387	0.00%
2022/03/03	0	0.00	1	33.65	33.70	-1	2,385	-0.04%
2022/03/02	0.2	33.29	2	33.60	33.65	-1.8	2,386	-0.08%
2022/03/01	0.2	33.25	2	33.50	33.50	-1.8	2,381	-0.07%
2022/02/25	0.2	32.65	1	32.40	33.00	-0.8	2,377	-0.03%
2022/02/24	1	32.80	6	32.33	32.10	-5	2,373	-0.21%
2022/02/22	1.1	33.16	0	0.00	33.15	1.1	2,369	0.05%
2022/02/21	4	34.00	0	0.00	34.00	4	2,364	0.17%
2022/02/18	1	33.85	0	0.00	33.85	1	2,360	0.04%
2022/02/17	0.1	33.65	0	0.00	33.50	0.1	2,353	0.00%
2022/02/16	0.1	33.20	0	0.00	33.35	0.1	2,338	0.00%
2022/02/15	0	0.00	1	32.50	32.45	-1	2,332	-0.04%
2022/02/14	1.1	32.15	0	0.00	32.15	1.1	2,330	0.05%
2022/02/11	1	33.00	1	33.20	33.15	0	2,329	0.00%
2022/02/10	0	33.80	0	0.00	33.40	0	2,324	0.00%
2022/02/09	0	34.00	0	0.00	34.00	0	2,318	0.00%
2022/02/08	0	33.25	0	0.00	33.35	0	2,321	0.00%
2022/01/26	5	32.35	11	31.88	31.95	-6	2,311	-0.26%
2022/01/25	0.1	32.72	0	0.00	32.15	0.1	2,304	0.00%
2022/01/24	0	0.00	7	33.34	33.20	-7	2,291	-0.31%
2022/01/21	2.1	34.48	8	34.35	34.00	-5.9	2,274	-0.26%
2022/01/20	3	35.10	6.6	35.26	35.25	-3.6	2,246	-0.16%
2022/01/19	10.1	35.18	3	35.22	35.10	7.1	2,232	0.32%
2022/01/18	0.2	34.71	3	34.50	34.50	-2.8	2,189	-0.13%
2022/01/17	13.7	35.60	13	35.70	35.05	0.7	2,160	0.03%
2022/01/14	3	34.45	2	34.73	34.70	1	2,044	0.05%
2022/01/13	1.1	35.54	1	35.20	35.40	0.1	1,981	0.01%
2022/01/12	0.1	35.21	4	34.84	35.20	-3.9	1,938	-0.20%
2022/01/11	9.1	34.82	0	0.00	34.60	9.1	1,880	0.48%
2022/01/10	1.1	33.62	3	34.48	34.50	-2	1,796	-0.11%
2022/01/07	3.1	34.09	7	33.52	33.85	-3.9	1,758	-0.22%
2022/01/06	2.2	35.25	6	35.21	34.90	-3.8	1,711	-0.22%
2022/01/05	5.2	34.74	6	34.48	34.55	-0.8	1,633	-0.05%
2022/01/04	1.2	35.22	5	35.35	35.50	-3.8	1,601	-0.24%
2022/01/03	13.4	35.63	6	36.00	35.20	7.4	1,566	0.47%
2021/12/30	6.1	36.99	14	37.11	37.00	-7.9	1,491	-0.53%
2021/12/29	15.1	36.62	9	36.68	36.60	6.1	1,363	0.45%
2021/12/28	185.5	38.49	166.4	38.27	36.80	19.2	1,209	1.58%	大買/大賣/
2021/12/27	13	36.27	3.1	37.41	37.75	9.9	618	1.60%
2021/12/24	10	32.45	8.3	33.68	34.35	1.7	446	0.39%
2021/12/23	5	30.60	9	31.02	31.25	-4	316	-1.25%
2021/12/22	0	0.00	2	30.23	30.65	-2	300	-0.67%
2021/12/20	0	0.00	2	29.90	30.15	-2	298	-0.67%
2021/12/17	0.3	30.00	0	0.00	30.00	0.3	294	0.10%
2021/12/14	12	31.13	10	30.96	30.55	2	274	0.73%
2021/12/13	18	31.46	9	30.71	31.35	9	255	3.52%
2021/12/08	1	29.30	0	0.00	29.25	1	199	0.50%
2021/12/02	1	29.05	0	0.00	29.20	1	201	0.50%
2021/12/01	1	29.50	2	29.05	29.30	-1	200	-0.50%
2021/11/26	0.2	28.98	0	0.00	28.90	0.2	188	0.11%
2021/11/25	0	0.00	1	29.30	29.40	-1	184	-0.54%
2021/11/23	0	0.00	1	29.40	29.35	-1	199	-0.50%
2021/11/22	1	29.35	0	0.00	29.50	1	199	0.50%
2021/11/19	1	29.60	1	29.50	29.30	0	199	0.00%
2021/11/18	0.1	29.00	0	0.00	29.25	0.1	193	0.05%
2021/11/17	0.2	29.00	2	29.15	29.20	-1.8	192	-0.94%
2021/11/16	0.2	29.05	0	0.00	29.15	0.2	195	0.10%
2021/11/15	0	0.00	6	29.05	29.10	-6	197	-3.04%
2021/11/12	0.1	29.20	3	29.15	29.15	-2.9	198	-1.46%
2021/11/11	2	29.13	0	0.00	29.20	2	201	0.99%
2021/11/05	6	29.00	0.7	28.85	29.00	5.3	208	2.54%
2021/11/04	0	0.00	1	28.50	28.60	-1	206	-0.48%
2021/10/28	2	28.75	2	28.70	28.60	0	211	0.00%
2021/10/27	1	28.75	1	28.50	28.65	0	212	0.00%
2021/10/26	0	0.00	1	28.10	28.00	-1	213	-0.47%
2021/10/22	0	0.00	1	27.85	27.85	-1	221	-0.45%
2021/10/21	2	28.05	0	0.00	28.00	2	231	0.86%
2021/10/20	1	27.80	0	0.00	28.00	1	237	0.42%
2021/10/19	0	0.00	1	27.85	27.85	-1	239	-0.42%
2021/10/05	0.2	26.00	0	0.00	26.45	0.2	335	0.06%
2021/10/04	0	26.25	0	0.00	26.30	0	341	0.01%
2021/10/01	1.2	27.14	0	0.00	26.90	1.2	343	0.34%
2021/09/29	0	29.85	0	0.00	27.30	0	345	0.00%
2021/09/27	0	27.85	0	0.00	27.90	0	352	0.00%
2021/09/24	0	0.00	3	27.65	27.70	-3	355	-0.85%
2021/09/23	0	27.95	0	0.00	27.20	0	355	0.00%
2021/09/16	0	27.10	0	0.00	27.00	0	369	0.00%
2021/09/10	0	26.90	0	0.00	27.00	0	399	0.00%
2021/09/08	3.1	27.00	0	0.00	26.85	3.1	406	0.77%
2021/09/07	0.1	27.45	0	0.00	27.50	0.1	406	0.01%
2021/08/27	3	29.32	0	0.00	29.30	3	423	0.71%
2021/08/25	0	0.00	0	29.30	29.15	0	424	0.00%
2021/08/24	0.1	29.10	0	0.00	28.95	0.1	427	0.01%
2021/08/20	0	31.25	0	28.20	28.35	0	438	0.00%
2021/08/19	0.2	28.50	0	0.00	28.45	0.2	438	0.03%
2021/08/18	0	28.30	0.1	28.60	28.90	0	437	0.00%
2021/08/16	1.3	28.49	0	0.00	28.65	1.3	446	0.30%
2021/08/13	0.5	29.00	0	0.00	28.90	0.5	448	0.11%
2021/08/12	1	28.90	0	0.00	28.95	1	450	0.22%
2021/08/11	0.2	29.00	5	29.15	28.90	-4.9	457	-1.06%
2021/08/10	1	29.50	0	0.00	29.30	1	469	0.21%
2021/08/06	1	30.15	0	0.00	30.00	1	501	0.20%
2021/07/29	0	30.35	0	0.00	30.45	0	606	0.01%
2021/07/28	0	0.00	31	30.71	30.35	-31	613	-5.05%
2021/07/27	37	31.21	0	0.00	31.15	37	637	5.80%
2021/07/21	0.3	29.98	0	0.00	30.00	0.3	720	0.04%
2021/07/20	1	30.80	0	0.00	30.75	1	731	0.14%
2021/07/16	0	0.00	0	31.10	31.05	0	797	0.00%
2021/07/14	0	0.00	1	30.85	30.70	-1	846	-0.12%
2021/07/13	1	31.20	0.8	31.57	31.20	0.2	891	0.02%
2021/07/12	0	0.00	0.1	30.59	30.80	-0.1	934	-0.01%
2021/07/09	0	0.00	0.6	30.65	30.75	-0.6	1,083	-0.06%
2021/07/08	0	30.35	1	30.55	30.60	-1	1,597	-0.06%
2021/07/06	0.1	30.35	0	0.00	30.30	0.1	1,667	0.01%
2021/07/05	0.3	30.33	0	0.00	30.60	0.3	1,680	0.01%
2021/07/02	0.1	30.10	0	0.00	30.15	0.1	1,696	0.01%
2021/07/01	0	30.00	0	0.00	29.85	0	1,708	0.00%
2021/06/29	1	30.15	1	30.15	30.10	0	1,717	0.00%
2021/06/25	2	30.55	1	30.30	30.30	1	1,747	0.06%
2021/06/24	7	30.21	6	30.11	30.15	1	1,754	0.06%
2021/06/18	5	29.30	0	0.00	29.30	5	1,820	0.27%
2021/06/16	0	0.00	1	29.85	29.85	-1	1,833	-0.05%
2021/06/15	2	30.10	2	29.88	30.10	0	1,837	0.00%
2021/06/11	1	29.30	0	0.00	29.30	1	1,831	0.05%
2021/06/07	0	28.90	1	28.80	28.90	-1	1,852	-0.05%
2021/06/03	0	0.00	1	29.65	29.65	-1	1,879	-0.05%
2021/06/02	2	29.35	0	0.00	29.35	2	1,898	0.11%
2021/06/01	2	29.50	0	0.00	29.60	2	1,900	0.11%
2021/05/31	0	0.00	2	29.05	29.00	-2	1,903	-0.11%
2021/05/28	0	28.70	1.4	28.87	28.85	-1.4	1,919	-0.07%
2021/05/27	1	28.50	0	0.00	28.50	1	1,930	0.05%
2021/05/25	1	28.70	0	0.00	28.55	1	1,939	0.05%
2021/05/20	0.2	27.70	0	0.00	27.80	0.2	1,948	0.01%
2021/05/19	3	28.15	3	27.10	27.60	0	1,948	0.00%
2021/05/18	0	0.00	1	27.35	27.60	-1	1,948	-0.05%
2021/05/17	0	0.00	2	25.60	25.20	-2	1,937	-0.10%
2021/05/14	2	27.55	0	0.00	27.00	2	1,936	0.10%
2021/05/13	0.6	27.42	0	0.00	27.05	0.6	1,922	0.03%
2021/05/12	0.1	27.00	0	0.00	27.50	0.1	1,904	0.01%
2021/05/11	1.2	30.50	0	0.00	30.00	1.2	1,867	0.06%
2021/05/06	1	31.05	0	0.00	31.05	1	1,871	0.05%
2021/05/04	0	0.00	1.9	31.04	31.10	-1.9	1,880	-0.10%
2021/05/03	1	33.00	7	33.17	32.50	-6	1,860	-0.32%
2021/04/29	3	34.97	0	0.00	34.55	3	1,830	0.16%
2021/04/28	2	35.15	0.1	34.20	35.60	1.9	1,815	0.11%
2021/04/27	3.1	34.57	0.1	34.40	34.50	3.1	1,817	0.17%
2021/04/26	0.1	34.40	0	0.00	34.30	0.1	1,820	0.01%
2021/04/22	3	35.43	2	35.75	34.45	1	1,838	0.05%
2021/04/21	0	0.00	1.7	36.34	36.30	-1.7	1,792	-0.09%
2021/04/20	0	0.00	3	35.90	36.15	-3	1,760	-0.17%
2021/04/19	9.1	36.38	10	35.85	36.20	-1	1,744	-0.05%
2021/04/16	19	36.03	14.8	36.50	36.85	4.2	1,688	0.25%
2021/04/15	129.1	36.54	14	37.04	36.25	115.1	1,612	7.14%	大買/鉅額交易
2021/04/14	134.1	37.33	42.2	38.05	38.25	91.8	1,465	6.27%	大買/
2021/04/13	1	33.30	1	33.40	34.80	0	973	0.00%
2021/04/12	2.1	32.15	10	32.35	32.20	-7.9	917	-0.86%
2021/04/08	2	32.70	1	32.70	32.75	1	935	0.11%
2021/04/07	10.2	31.65	0	0.00	32.20	10.2	917	1.11%
2021/04/06	0.1	31.35	0	0.00	31.55	0.1	908	0.01%
2021/04/01	0	0.00	1	31.45	31.45	-1	909	-0.11%
2021/03/31	1	31.40	0	0.00	31.35	1	909	0.11%
2021/03/30	0	32.00	3	31.50	31.45	-3	904	-0.34%
2021/03/26	3	32.43	4.7	31.99	32.35	-1.7	888	-0.19%
2021/03/25	0	0.00	1	31.95	31.30	-1	863	-0.12%
2021/03/24	2	31.40	1	31.55	31.60	1	848	0.12%
2021/03/23	0	31.15	0.2	31.45	31.05	-0.2	832	-0.03%
2021/03/22	1	31.20	5	31.05	31.05	-4	822	-0.49%
2021/03/18	0	30.80	0	0.00	30.95	0	824	0.00%
2021/03/17	0	30.50	0	0.00	30.60	0	844	0.00%
2021/03/16	0	30.60	0	0.00	30.60	0	874	0.00%
2021/03/15	0	0.00	1	30.45	30.45	-1	878	-0.11%
2021/03/12	0	30.00	0	0.00	30.30	0	878	0.00%
2021/03/09	1	30.00	0	0.00	30.15	1	850	0.12%
2021/03/03	0	30.85	0.4	30.85	31.00	-0.4	819	-0.05%
2021/03/02	0	31.15	0	0.00	31.10	0	798	0.00%
2021/02/26	5	31.25	0	0.00	31.30	5	790	0.63%
2021/02/25	0	0.00	0.2	31.30	31.40	-0.2	795	-0.03%
2021/02/23	1	30.95	0	0.00	31.30	1	780	0.13%
2021/02/22	0	31.10	0.5	31.15	31.30	-0.5	786	-0.06%
2021/02/19	0	0.00	2	30.90	31.10	-2	787	-0.25%
2021/02/05	0	30.10	0	0.00	30.10	0	787	0.00%
2021/02/04	0	30.05	0	0.00	30.05	0	766	0.00%
2021/02/03	0	30.00	0	0.00	30.20	0	770	0.00%
2021/01/28	0	30.10	0	0.00	30.10	0	745	0.00%
2021/01/27	0	30.50	0	0.00	30.20	0	741	0.00%
2021/01/26	1.2	30.41	0	0.00	30.30	1.2	721	0.17%
2021/01/22	0.2	30.30	0	0.00	30.30	0.2	722	0.03%
2021/01/21	2	30.35	0	0.00	30.30	2	723	0.28%
2021/01/19	1	32.00	0.9	31.50	31.50	0.1	688	0.01%
2021/01/18	2	31.95	4	31.95	32.00	-2	673	-0.30%
2021/01/14	0	0.00	1	31.50	31.30	-1	622	-0.16%
2021/01/13	0	0.00	1.5	31.03	31.10	-1.5	618	-0.25%
2021/01/04	0	0.00	8.7	32.58	32.75	-8.7	588	-1.48%
2020/12/31	0	0.00	1	31.80	31.70	-1	568	-0.18%
2020/12/30	0	0.00	1	31.75	31.65	-1	566	-0.18%
2020/12/28	5	31.67	0	0.00	31.60	5	577	0.87%
2020/12/25	0	0.00	0.1	31.70	31.10	-0.1	587	-0.01%
2020/12/23	0	0.00	1	30.60	30.55	-1	590	-0.17%
2020/12/22	1	31.10	0	0.00	30.50	1	591	0.17%
2020/12/21	1	31.35	0	0.00	30.85	1	593	0.17%
2020/12/15	1.2	30.64	0	0.00	30.35	1.2	670	0.18%
2020/12/11	0	0.00	1.1	32.88	31.80	-1.1	712	-0.15%
2020/12/10	1	31.65	1	31.80	32.00	0	695	0.00%
2020/12/09	0	0.00	0.3	31.10	31.40	-0.3	672	-0.05%
2020/12/08	0	0.00	0.4	31.10	31.15	-0.4	685	-0.06%
2020/12/07	2	31.20	0	0.00	31.10	2	711	0.28%
2020/12/04	1	31.10	0	0.00	31.05	1	714	0.14%
2020/11/30	1	31.75	0	0.00	31.15	1	755	0.13%
2020/11/26	0.2	30.70	0	0.00	30.80	0.2	763	0.03%
2020/11/20	0	0.00	0.1	30.40	30.40	-0.1	918	-0.01%
2020/11/18	0	30.30	1	30.25	30.40	-1	1,008	-0.10%
2020/11/17	1	29.70	1	29.70	30.15	0	1,015	0.00%
2020/11/16	0	0.00	0.9	29.55	29.75	-0.9	1,037	-0.09%
2020/11/13	0	0.00	3	29.55	29.50	-3	1,049	-0.29%
2020/11/11	0	0.00	0.3	29.40	29.35	-0.3	1,089	-0.03%
2020/11/10	1.1	29.02	0	0.00	29.30	1.1	1,100	0.10%
2020/11/03	0	28.55	1	28.90	29.05	-1	1,334	-0.07%
2020/11/02	0	0.00	10.5	28.38	28.50	-10.5	1,374	-0.76%
2020/10/26	0	0.00	1	29.20	29.25	-1	1,553	-0.06%
2020/10/22	5	29.05	1	29.20	29.00	4	1,603	0.25%
2020/10/21	0	0.00	0.9	29.30	29.25	-0.9	1,610	-0.06%
2020/10/16	0.2	29.20	0	0.00	29.20	0.2	1,678	0.01%
2020/10/15	5	29.65	0.9	29.50	29.50	4.1	1,694	0.24%
2020/10/13	0.2	29.60	12	29.65	29.65	-11.8	1,782	-0.66%
2020/10/12	0	0.00	9	30.10	30.00	-9	1,853	-0.49%
2020/10/08	3	30.10	0	0.00	30.30	3	1,919	0.16%
2020/10/07	0.2	30.40	0	0.00	30.40	0.2	2,183	0.01%
2020/10/06	0.2	30.70	0	0.00	30.70	0.2	2,231	0.01%
2020/10/05	2	31.40	2.9	31.55	31.00	-0.9	2,280	-0.04%
2020/09/23	11	29.78	1	29.90	29.55	10	2,303	0.43%
2020/09/22	0	0.00	1	30.20	30.10	-1	2,315	-0.04%
2020/09/17	0	0.00	5	30.85	31.05	-5	2,431	-0.21%
2020/09/15	0	0.00	3	31.35	31.10	-3	2,488	-0.12%
2020/09/14	0	0.00	3	31.58	31.45	-3	2,483	-0.12%
2020/09/11	2	30.80	0	0.00	30.80	2	2,504	0.08%
2020/09/08	0	0.00	2	31.35	31.05	-2	2,492	-0.08%
2020/09/04	0	0.00	3	31.55	31.85	-3	2,559	-0.12%
2020/09/03	0	0.00	3	32.12	32.00	-3	2,574	-0.12%
2020/09/01	0	0.00	1	31.75	31.75	-1	2,622	-0.04%
2020/08/28	2	31.00	0	0.00	31.15	2	2,806	0.07%
2020/08/25	1	31.20	1	31.50	31.10	0	2,839	0.00%
2020/08/21	0	0.00	13	30.63	31.00	-13	2,849	-0.46%
2020/08/20	4	29.89	1	30.25	30.20	3	2,835	0.11%
2020/08/19	10	32.50	10	31.72	31.50	0	2,783	0.00%
2020/08/17	5	32.88	9	32.71	32.30	-4	2,785	-0.14%
2020/08/13	0	0.00	5	32.29	31.60	-5	2,757	-0.18%
2020/08/12	3	31.37	0	31.55	31.80	3	2,750	0.11%
2020/08/11	1	31.25	3	31.70	31.65	-2	2,792	-0.07%
2020/08/10	29	31.74	20	32.02	31.65	9	2,805	0.32%
2020/08/07	10	31.85	0	0.00	31.55	10	2,881	0.35%
2020/08/05	10	32.40	4	32.86	32.35	6	2,985	0.20%
2020/08/04	0	0.00	13	32.01	31.90	-13	2,951	-0.44%
2020/08/03	10	32.34	0	0.00	31.75	10	3,005	0.33%
2020/07/31	4	31.96	10	31.97	32.05	-6	3,141	-0.19%
2020/07/29	0	0.00	3	30.00	29.90	-3	3,142	-0.10%
2020/07/28	1	29.95	0	0.00	29.55	1	3,169	0.03%
2020/07/27	1	30.45	1	30.40	30.70	0	3,190	0.00%
2020/07/24	11	31.13	3	30.85	31.00	8	3,238	0.25%
2020/07/23	0	0.00	12	32.74	32.90	-12	3,215	-0.37%
2020/07/22	0	0.00	1	32.00	32.05	-1	3,209	-0.03%
2020/07/21	4	32.00	5	32.15	31.75	-1	3,251	-0.03%
2020/07/20	0	0.00	1	31.10	31.40	-1	3,339	-0.03%
2020/07/17	3	30.78	2	31.15	31.25	1	3,353	0.03%
2020/07/16	2	31.05	0	0.00	30.95	2	3,354	0.06%
2020/07/15	1	30.80	2	31.55	30.90	-1	3,371	-0.03%
2020/07/14	2	31.50	0	0.00	31.20	2	3,437	0.06%
2020/07/13	1	31.95	7	31.84	31.95	-6	3,465	-0.17%
2020/07/10	4	31.25	1	31.10	31.30	3	3,502	0.09%
2020/07/09	2	31.93	3	31.83	31.70	-1	3,509	-0.03%
2020/07/08	4	33.05	18	32.78	32.70	-14	3,475	-0.40%
2020/07/07	34	34.04	14	33.82	33.30	20	3,438	0.58%
2020/07/03	1	31.95	2	32.08	31.90	-1	3,287	-0.03%
2020/07/02	1	31.50	3	31.75	31.75	-2	3,337	-0.06%
2020/07/01	1	31.50	0	0.00	31.60	1	3,329	0.03%
2020/06/30	9	32.16	7	31.99	31.80	2	3,329	0.06%
2020/06/29	9	31.36	1	31.05	31.25	8	3,279	0.24%
2020/06/24	0	0.00	8	31.76	31.85	-8	3,283	-0.24%
2020/06/23	0	0.00	1	31.35	31.30	-1	3,303	-0.03%
2020/06/22	0	0.00	3	31.35	31.10	-3	3,354	-0.09%
2020/06/19	3	30.97	1	31.00	30.75	2	3,377	0.06%
2020/06/18	6	30.62	9	30.84	31.05	-3	3,388	-0.09%
2020/06/17	1	30.55	0	0.00	30.05	1	3,362	0.03%
2020/06/16	0	0.00	5	30.62	30.70	-5	3,407	-0.15%
2020/06/15	1	29.70	0	0.00	29.90	1	3,462	0.03%
2020/06/12	5	29.18	6	28.96	29.70	-1	3,499	-0.03%
2020/06/11	10	30.67	30	30.72	29.80	-20	3,551	-0.56%
2020/06/10	3	31.47	1	31.05	31.05	2	3,575	0.06%
2020/06/09	0	0.00	5	31.30	31.00	-5	3,675	-0.14%
2020/06/08	1	31.80	1	32.20	31.75	0	3,732	0.00%
2020/06/05	6	32.73	2	32.45	32.60	4	3,822	0.10%
2020/06/04	5	32.65	12	32.96	33.25	-7	3,757	-0.19%
2020/06/03	5	30.42	0	0.00	30.25	5	3,740	0.13%
2020/06/01	5	30.55	3	30.18	30.50	2	3,773	0.05%
2020/05/28	0	0.00	1	30.10	29.90	-1	3,955	-0.03%
2020/05/27	0	0.00	7	30.17	30.20	-7	3,990	-0.18%
2020/05/26	1	30.10	0	0.00	30.10	1	4,049	0.02%
2020/05/25	2	29.60	2	29.78	29.75	0	4,099	0.00%
2020/05/22	5	29.44	8	29.50	29.70	-3	4,144	-0.07%
2020/05/21	1	30.20	0	0.00	30.20	1	4,252	0.02%
2020/05/20	5	29.90	0	0.00	29.80	5	4,306	0.12%
2020/05/18	0	0.00	40	30.24	29.70	-40	4,332	-0.92%
2020/05/15	10	31.50	12.5	31.24	31.35	-2.5	4,320	-0.06%
2020/05/14	9	33.18	39	32.64	32.00	-30	4,311	-0.70%
2020/05/13	26.5	33.79	20	34.00	34.10	6.5	4,242	0.15%
2020/05/11	2	33.35	26	33.05	32.80	-24	4,192	-0.57%
2020/05/08	8	33.16	4	33.23	33.00	4	4,171	0.10%
2020/05/07	15	33.91	4	33.86	33.75	11	4,128	0.27%
2020/05/06	0	0.00	2	32.50	32.50	-2	3,973	-0.05%
2020/05/05	19	31.18	4	30.70	30.65	15	3,981	0.38%
2020/05/04	1	30.45	0	0.00	30.45	1	3,969	0.03%
2020/04/30	0	0.00	4	30.63	30.70	-4	4,002	-0.10%
2020/04/29	27	30.42	0	0.00	30.05	27	4,048	0.67%
2020/04/28	3	30.00	1	29.95	29.90	2	4,118	0.05%
2020/04/27	5	29.76	10	30.18	30.00	-5	4,102	-0.12%
2020/04/24	30	29.65	0.8	29.90	29.90	29.2	4,067	0.72%
2020/04/23	6	30.19	20	30.05	30.00	-14	4,024	-0.35%
2020/04/22	0	0.00	1	27.90	28.30	-1	3,915	-0.03%
2020/04/21	2	27.58	1	27.80	27.60	1	3,900	0.03%
2020/04/20	1	28.00	1	28.35	28.10	0	3,893	0.00%
2020/04/17	1	28.30	0	0.00	28.20	1	3,921	0.03%
2020/04/16	0	0.00	4	29.00	28.70	-4	3,865	-0.10%
2020/04/15	2	28.28	1	28.85	28.90	1	3,894	0.03%
2020/04/14	1	28.25	52	27.95	27.95	-51	3,845	-1.33%
2020/04/13	51	27.86	0	0.00	27.30	51	3,830	1.33%
2020/04/10	0	0.00	6	27.45	27.20	-6	3,817	-0.16%
2020/04/09	22	28.21	21	27.80	27.50	1	3,836	0.03%
2020/04/08	12	27.46	1	27.35	27.50	11	3,787	0.29%
2020/04/07	10	25.90	2	25.80	27.35	8	3,708	0.22%
2020/04/06	0	0.00	3	24.52	24.90	-3	3,624	-0.08%
2020/04/01	0	0.00	1	23.55	24.35	-1	3,629	-0.03%
2020/03/31	3	23.95	2	24.10	23.70	1	3,622	0.03%
2020/03/30	2	23.45	1	23.60	23.75	1	3,630	0.03%
2020/03/27	14	23.97	5	24.79	23.45	9	3,644	0.25%
2020/03/26	4	23.69	1	24.10	24.45	3	3,624	0.08%
2020/03/25	4	24.90	1	25.30	24.80	3	3,583	0.08%
2020/03/24	0	0.00	1.9	22.98	23.15	-1.9	3,566	-0.05%
2020/03/20	2	23.33	9	23.14	23.10	-7	3,616	-0.19%
2020/03/19	2	21.35	2	21.38	21.35	0	3,569	0.00%
2020/03/18	6	24.37	1	24.60	23.70	5	3,507	0.14%
2020/03/17	3	25.03	18	24.98	24.05	-15	3,465	-0.43%
2020/03/16	5	26.90	0	0.00	26.35	5	3,404	0.15%
2020/03/13	6	26.75	0	0.00	27.80	6	3,360	0.18%
2020/03/12	13	30.31	1	29.30	29.50	12	3,248	0.37%
2020/03/11	20	34.18	13	33.31	31.85	7	3,194	0.22%
2020/03/10	3	29.93	2	30.50	31.85	1	3,175	0.03%
2020/03/09	6	30.90	1	31.50	30.60	5	3,159	0.16%
2020/03/06	1	33.60	0	0.00	33.15	1	3,114	0.03%
2020/03/05	1	34.05	0	0.00	33.75	1	3,170	0.03%
2020/03/04	3	33.70	0	0.00	33.65	3	3,160	0.09%
2020/03/03	0	0.00	2	35.55	34.70	-2	3,102	-0.06%
2020/03/02	3	32.33	2	32.18	32.50	1	3,012	0.03%
2020/02/27	4	33.53	17	34.39	32.00	-13	3,094	-0.42%
2020/02/26	3	35.27	22	35.09	34.05	-19	3,068	-0.62%
2020/02/25	5	35.11	0	0.00	35.30	5	3,005	0.17%
2020/02/24	22	33.36	7	35.02	35.50	15	2,927	0.51%
2020/02/21	1	34.00	1	34.35	34.50	0	2,807	0.00%
2020/02/20	1	33.20	0.6	33.00	33.20	0.4	2,754	0.01%
2020/02/19	0	0.00	4	33.05	33.10	-4	2,772	-0.14%
2020/02/18	8	32.17	1	33.30	32.05	7	2,769	0.25%
2020/02/17	0	0.00	2	32.20	32.50	-2	2,757	-0.07%
2020/02/14	0	0.00	0.1	31.80	31.80	-0.1	2,890	0.00%
2020/02/13	34	32.47	30	32.17	31.90	4	3,069	0.13%
2020/02/12	2	32.70	0	0.00	32.45	2	3,106	0.06%
2020/02/11	1	31.75	0	0.00	31.70	1	3,098	0.03%
2020/02/10	1	31.10	1	31.40	31.10	0	3,136	0.00%
2020/02/07	6	31.92	4	31.60	31.90	2	3,191	0.06%
2020/02/06	8	31.55	5	31.76	31.90	3	3,270	0.09%
2020/02/05	1	30.95	0	0.00	30.70	1	3,409	0.03%
2020/02/04	1	31.45	0	0.00	30.45	1	3,419	0.03%
2020/02/03	0	0.00	8	27.24	29.20	-8	3,491	-0.23%
2020/01/31	1	28.80	0	0.00	29.00	1	3,792	0.03%
2020/01/17	0	0.00	1	35.40	35.40	-1	4,034	-0.02%
2020/01/16	0	0.00	22	35.05	35.00	-22	4,040	-0.54%
2020/01/14	1	35.80	0	0.00	35.40	1	4,109	0.02%
2020/01/13	0	0.00	2	34.85	35.90	-2	4,102	-0.05%
2020/01/10	9	34.82	5	34.45	34.50	4	4,068	0.10%
2020/01/09	1	34.15	1	34.25	35.25	0	4,079	0.00%
2020/01/08	7	33.28	3.5	33.72	33.05	3.6	4,160	0.09%
2020/01/07	6	34.63	1	35.00	34.35	5	4,245	0.12%
2020/01/06	3	34.72	5	34.91	35.05	-2	4,341	-0.05%
2020/01/03	1	35.15	1	35.75	35.05	0	4,413	0.00%
2020/01/02	2	35.75	0	0.00	35.85	2	4,420	0.05%
2019/12/30	0	0.00	6	35.30	35.10	-6	4,557	-0.13%
2019/12/27	2	35.45	0	0.00	35.40	2	4,719	0.04%
2019/12/26	1	35.60	1	35.65	35.60	0	4,775	0.00%
2019/12/25	0	0.00	1	35.40	35.45	-1	4,891	-0.02%
2019/12/24	3	34.77	0	0.00	34.70	3	4,924	0.06%
2019/12/23	1	35.45	0	0.00	35.20	1	4,976	0.02%
2019/12/19	2	36.05	4	36.35	36.20	-2	5,398	-0.04%
2019/12/18	2	36.75	2	37.25	36.80	0	5,591	0.00%
2019/12/17	8	37.31	4	38.09	37.45	4	5,645	0.07%
2019/12/16	0	0.00	1	36.80	36.95	-1	5,677	-0.02%
2019/12/13	0	0.00	1	36.35	36.10	-1	5,838	-0.02%
2019/12/12	1	36.90	1	37.00	36.75	0	5,947	0.00%
2019/12/11	4	37.20	1	37.15	37.10	3	6,204	0.05%
2019/12/10	1	37.00	5	37.00	36.75	-4	6,386	-0.06%
2019/12/09	7	38.01	1	37.95	37.55	6	6,564	0.09%
2019/12/06	3	38.28	0	0.00	37.85	3	6,966	0.04%
2019/12/05	7	38.09	0	0.00	38.30	7	7,574	0.09%
2019/12/04	2	37.25	3	36.85	37.20	-1	7,826	-0.01%
2019/12/03	2	37.10	1	37.20	36.80	1	7,856	0.01%
2019/12/02	12	36.78	9	37.02	37.40	3	7,926	0.04%
2019/11/28	2	37.25	0	0.00	36.50	2	7,926	0.03%
2019/11/27	14	37.25	0	0.00	37.25	14	8,128	0.17%
2019/11/26	12	37.40	1	37.40	37.40	11	8,147	0.14%
2019/11/18	10	36.70	0	0.00	36.80	10	8,600	0.12%
2019/11/15	0	0.00	2	36.90	36.70	-2	8,821	-0.02%
2019/11/14	0	0.00	1	36.65	36.45	-1	8,860	-0.01%
2019/11/13	44	37.48	48	37.19	36.80	-4	9,065	-0.04%
2019/11/12	14	36.82	68	35.15	37.55	-54	9,032	-0.60%
2019/11/11	3	36.23	22	35.90	35.90	-19	9,088	-0.21%
2019/11/07	7	37.36	3	37.10	37.15	4	9,234	0.04%
2019/11/06	6	37.54	6	37.13	37.65	0	9,330	0.00%
2019/11/05	22	37.78	8	37.76	37.75	14	9,537	0.15%
2019/11/04	13	38.23	76	37.29	37.00	-63	9,807	-0.64%
2019/11/01	13	39.52	9	39.39	39.50	4	9,823	0.04%
2019/10/31	10	38.95	12	39.80	39.00	-2	9,916	-0.02%
2019/10/30	17.2	39.63	21	40.21	40.00	-3.8	9,878	-0.04%
2019/10/29	46.1	46.34	42.9	44.98	42.30	3.2	9,505	0.03%
2019/10/28	9	45.82	20	46.96	47.00	-11	9,285	-0.12%
2019/10/25	0.2	45.05	0	0.00	45.20	0.2	9,251	0.00%
2019/10/24	1	45.80	0	0.00	45.95	1	9,217	0.01%
2019/10/23	3	45.98	0	0.00	46.30	3	9,233	0.03%
2019/10/22	7	46.97	1	46.30	46.45	6	9,305	0.06%
2019/10/21	2	46.30	20	46.25	46.10	-18	9,352	-0.19%
2019/10/18	6	46.84	8	46.55	46.45	-2	9,372	-0.02%
2019/10/17	6	47.08	7	46.71	47.00	-1	9,363	-0.01%
2019/10/16	2.8	46.48	3	46.40	46.95	-0.2	9,330	0.00%
2019/10/15	12.2	47.03	1	46.30	46.20	11.2	9,178	0.12%
2019/10/14	8.1	45.35	5	45.48	46.45	3.1	9,056	0.03%
2019/10/09	1.2	42.92	22.7	42.65	42.25	-21.5	8,947	-0.24%
2019/10/08	2.4	46.36	2	46.95	45.55	0.4	8,873	0.00%
2019/10/07	13.5	46.98	0.2	46.85	46.80	13.3	8,856	0.15%
2019/09/25	24	44.48	26	44.01	44.00	-2	8,806	-0.02%
2019/09/24	45	44.77	31	44.58	44.00	14	8,839	0.16%
2019/09/23	8	44.05	8	44.00	44.00	0	8,727	0.00%
2019/09/20	31.1	44.24	36	44.12	44.15	-4.9	8,816	-0.06%
2019/09/19	24.1	43.42	25	43.83	44.10	-0.9	8,695	-0.01%
2019/09/18	124	43.69	39	43.46	43.30	85	8,647	0.98%	大買/
2019/09/17	27	43.56	14	43.80	43.55	13	8,562	0.15%
2019/09/16	22	43.93	62	43.06	44.00	-40	8,396	-0.48%
2019/09/12	28	41.32	6	41.67	40.60	22	8,089	0.27%
2019/09/11	2	40.95	1	40.80	41.40	1	7,907	0.01%
2019/09/10	19	40.73	17.7	40.70	41.10	1.3	7,876	0.02%
2019/09/09	11	40.74	3	41.50	40.30	8	7,794	0.10%
2019/09/06	7	41.08	4	41.00	41.10	3	7,618	0.04%
2019/09/05	18	40.78	14	41.09	40.70	4	7,491	0.05%
2019/09/04	40	40.94	39	40.48	40.10	1	7,222	0.01%
2019/09/03	26	40.14	11.4	40.15	40.70	14.6	7,030	0.21%
2019/09/02	30	39.09	8	39.99	40.70	22	6,847	0.32%
2019/08/30	47	38.05	64	38.95	39.25	-17	6,462	-0.26%
2019/08/29	4	34.71	26	34.87	36.45	-22	5,841	-0.38%
2019/08/28	19	33.44	11	33.21	33.15	8	5,524	0.14%
2019/08/27	1	32.75	3.9	33.69	33.55	-2.9	5,464	-0.05%
2019/08/26	8	32.43	3	32.47	32.50	5	5,411	0.09%
2019/08/23	5	32.93	4	33.10	32.95	1	5,373	0.02%
2019/08/22	28	33.84	4	34.35	33.10	24	5,319	0.45%
2019/08/21	4	33.23	6	33.28	33.40	-2	5,104	-0.04%
2019/08/20	3	33.23	7	33.01	33.30	-4	5,062	-0.08%
2019/08/19	25	32.97	21.6	33.29	33.45	3.5	5,016	0.07%
2019/08/16	14	32.80	23	32.41	32.40	-9	4,981	-0.18%
2019/08/15	1	32.40	7	32.23	32.50	-6	4,922	-0.12%
2019/08/14	26	33.53	26	33.33	32.80	0	4,879	0.00%
2019/08/13	60	33.18	35	32.77	32.50	25	4,775	0.52%
2019/08/12	41	33.28	94	33.32	33.45	-53	4,650	-1.14%
2019/08/08	1	31.20	2	31.08	31.00	-1	4,424	-0.02%
2019/08/07	34	31.70	25	31.04	30.80	9	4,425	0.20%
2019/08/06	16	30.48	7.7	31.12	31.35	8.3	4,243	0.20%
2019/08/05	48	31.42	52	31.25	31.30	-4	4,163	-0.10%
2019/08/02	6	30.07	46	29.66	30.00	-40	3,989	-1.00%
2019/08/01	3	30.92	9	31.07	31.25	-6	3,864	-0.16%
2019/07/31	62	30.94	13.9	30.66	31.35	48.2	3,794	1.27%
2019/07/30	47	30.34	26	30.23	31.00	21	3,670	0.57%
2019/07/29	17	29.72	13.4	29.82	30.30	3.6	3,460	0.10%
2019/07/26	48	27.19	17	27.49	28.15	31	3,180	0.97%
2019/07/25	4	26.48	32	26.41	26.80	-28	2,987	-0.94%
2019/07/24	9	25.38	4	25.58	25.65	5	2,905	0.17%
2019/07/22	1	24.45	1	24.50	24.40	0	2,878	0.00%
2019/07/19	0	24.85	0	0.00	24.95	0	2,896	0.00%
2019/07/18	3	25.13	2	25.23	25.00	1	2,906	0.03%
2019/07/17	21	25.47	32	25.21	25.00	-11	2,951	-0.37%
2019/07/16	15	25.22	16	25.79	25.20	-1	3,004	-0.03%
2019/07/15	6	24.47	3	24.95	25.20	3	3,051	0.10%
2019/07/05	0	0.00	1	23.20	23.30	-1	3,807	-0.03%
2019/07/04	1	23.20	0	0.00	23.05	1	3,805	0.03%
2019/07/02	2	24.40	2	24.30	24.40	0	3,798	0.00%
2019/07/01	1	24.30	3	24.50	24.35	-2	3,787	-0.05%
2019/06/28	1	23.65	1	23.90	23.65	0	3,699	0.00%
2019/06/27	8	24.07	13	24.06	24.35	-5	3,683	-0.14%
2019/06/21	1	22.40	0	0.00	22.30	1	3,604	0.03%
2019/06/19	0	0.00	2	22.35	22.55	-2	3,923	-0.05%
2019/06/18	2	22.30	3	22.07	21.50	-1	4,188	-0.02%
2019/06/17	1	22.00	0	0.00	22.20	1	4,251	0.02%
2019/06/14	0	0.00	1	21.30	21.55	-1	4,372	-0.02%
2019/06/12	0	0.00	1	21.80	21.75	-1	4,970	-0.02%
2019/06/11	1	21.85	0	0.00	21.80	1	5,028	0.02%
2019/06/10	1	21.60	0	0.00	21.95	1	5,100	0.02%
2019/06/05	1	21.40	1	21.55	21.35	0	5,104	0.00%
2019/06/04	3	21.28	1	21.20	21.20	2	5,087	0.04%
2019/06/03	1	20.65	0	0.00	20.65	1	5,077	0.02%
2019/05/31	5	21.30	0	0.00	21.20	5	5,194	0.10%
2019/05/29	1	20.55	0	0.00	20.55	1	5,497	0.02%
2019/05/28	0	0.00	4	20.35	20.50	-4	5,502	-0.07%
2019/05/27	0	0.00	1	20.50	20.35	-1	5,522	-0.02%
2019/05/24	1	20.65	0	0.00	20.50	1	5,567	0.02%
2019/05/23	2	20.50	7	20.18	20.30	-5	5,580	-0.09%
2019/05/22	5	21.45	0	0.00	21.00	5	5,720	0.09%
2019/05/20	8	21.96	2	22.18	21.90	6	6,055	0.10%
2019/05/17	1	22.20	0	0.00	21.80	1	6,067	0.02%
2019/05/16	3	23.22	5	23.05	22.40	-2	6,045	-0.03%
2019/05/15	7	23.42	1	23.90	23.90	6	6,036	0.10%
2019/05/14	5	21.65	5	22.67	23.50	0	5,956	0.00%
2019/05/13	3	22.23	8	22.20	22.25	-5	5,913	-0.08%
2019/05/10	2	23.45	23	24.28	23.40	-21	5,869	-0.36%
2019/05/09	3.2	24.46	3	23.90	24.00	0.2	5,793	0.00%
2019/05/08	2	24.10	3	24.42	24.30	-1	5,762	-0.02%
2019/05/06	8	24.46	1	24.80	24.05	7	5,710	0.12%
2019/05/03	4	25.58	1	25.45	25.35	3	5,630	0.05%
2019/05/02	1	25.25	4	25.38	25.65	-3	5,524	-0.05%
2019/04/30	2	24.90	3	24.72	25.55	-1	5,497	-0.02%
2019/04/29	21	25.87	28	25.75	25.20	-7	5,437	-0.13%
2019/04/26	4	25.20	2	25.28	25.60	2	5,366	0.04%
2019/04/25	1	24.80	8	25.10	25.60	-7	5,359	-0.13%
2019/04/24	29	25.34	6	25.58	25.25	23	5,407	0.43%
2019/04/23	24	25.78	0	0.00	25.45	24	5,379	0.45%
2019/04/22	5	25.48	4	25.55	25.70	1	5,300	0.02%
2019/04/19	4	25.15	1	25.20	25.20	3	5,210	0.06%
2019/04/18	18	25.15	11	25.50	25.00	7	5,058	0.14%
2019/04/17	5	23.11	7	23.24	23.60	-2	4,613	-0.04%
2019/04/16	3	22.80	2	22.60	22.85	1	4,492	0.02%
2019/04/15	6	22.52	29	22.63	22.70	-23	4,406	-0.52%
2019/04/12	0	0.00	1	21.20	21.30	-1	4,159	-0.02%
2019/04/11	0	0.00	2	21.10	20.90	-2	4,132	-0.05%
2019/04/10	5	21.25	0	0.00	21.10	5	4,113	0.12%
2019/04/08	1	21.35	5	21.45	21.25	-4	4,071	-0.10%
2019/04/02	1	21.30	1	21.15	21.20	0	4,003	0.00%
2019/04/01	0	0.00	14	21.19	21.10	-14	3,961	-0.35%
2019/03/29	2	20.63	9	20.70	20.55	-7	3,903	-0.18%
2019/03/27	10	21.00	1	21.00	20.95	9	3,848	0.23%
2019/03/26	5	20.97	4	21.09	20.85	1	3,827	0.03%
2019/03/25	0	0.00	1	21.00	21.10	-1	3,769	-0.03%
2019/03/22	2	22.03	0	0.00	21.95	2	3,667	0.05%
2019/03/21	2	21.60	3	22.02	22.10	-1	3,413	-0.03%
2019/03/19	7	21.11	3	21.13	21.15	4	2,976	0.13%
2019/03/18	12	20.79	2.9	20.99	21.30	9.2	2,825	0.32%
2019/03/15	0	0.00	5	20.27	20.60	-5	2,537	-0.20%
2019/03/14	1	19.75	0	0.00	19.75	1	2,226	0.04%
2019/03/13	0	0.00	1	20.00	19.65	-1	2,173	-0.05%
2019/03/12	3	19.75	8	19.76	20.20	-5	2,090	-0.24%
2019/03/11	2	19.28	0	0.00	19.40	2	2,051	0.10%
2019/03/05	11	20.14	9	20.20	19.90	2	1,891	0.11%
2019/03/04	3	19.60	14	19.60	19.90	-11	1,601	-0.69%
2019/02/27	1	18.90	0	0.00	18.75	1	1,521	0.07%
2019/02/26	3	19.00	0	0.00	18.80	3	1,503	0.20%
2019/02/25	0	0.00	12	19.32	19.15	-12	1,476	-0.81%
2019/02/22	2	18.78	13.3	18.76	18.80	-11.3	1,418	-0.79%
2019/02/21	20	19.46	17.3	19.15	19.10	2.8	1,384	0.20%
2019/02/20	0	0.00	3	18.68	19.30	-3	1,183	-0.25%
2019/02/19	11	18.12	10.8	18.09	18.15	0.2	966	0.02%
2019/02/18	3	17.63	33	17.55	17.60	-30	785	-3.82%
2019/02/14	0	0.00	2	17.15	17.20	-2	674	-0.30%
2019/01/23	3	16.15	0	0.00	16.10	3	678	0.44%
2019/01/22	0	0.00	4	16.23	16.20	-4	681	-0.59%
2019/01/17	2	16.30	0	0.00	16.25	2	673	0.30%
2019/01/16	9	16.80	9	16.84	16.70	0	652	0.00%
2018/12/27	2	14.45	0	0.00	14.40	2	778	0.26%
2018/12/07	10	15.25	10	15.10	15.35	0	1,151	0.00%
2018/12/04	1	15.90	1	16.00	16.00	0	1,225	0.00%
2018/11/26	0	0.00	17	15.15	15.30	-17	1,509	-1.13%
2018/11/15	2	15.25	1	15.20	15.50	1	3,335	0.03%
2018/11/07	1	15.45	1	15.35	15.25	0	3,359	0.00%
2018/11/05	1	15.50	1	15.25	15.20	0	3,340	0.00%
2018/11/01	1	15.00	1	14.75	15.35	0	3,295	0.00%
2018/10/23	0	0.00	1	15.60	15.50	-1	3,234	-0.03%
2018/10/22	1	16.10	1	15.85	15.70	0	3,218	0.00%
2018/10/19	0	0.00	3	15.50	16.10	-3	3,174	-0.09%
2018/10/18	2	15.50	0	0.00	15.50	2	3,104	0.06%
2018/10/17	1	14.95	0	0.00	14.65	1	3,060	0.03%
2018/10/12	1	13.90	0	0.00	14.25	1	3,043	0.03%
2018/10/11	0	0.00	4	14.38	14.15	-4	3,027	-0.13%
2018/10/08	4	15.80	1	15.70	15.60	3	2,981	0.10%
2018/10/05	0	0.00	3	16.12	15.80	-3	2,972	-0.10%
2018/10/04	1.5	16.67	1	16.70	16.60	0.5	2,951	0.02%
2018/10/03	0	0.00	1	16.65	16.65	-1	2,942	-0.03%
2018/10/02	0	0.00	3	16.85	16.85	-3	2,936	-0.10%
2018/09/27	1	17.00	1	16.90	16.90	0	2,928	0.00%
2018/09/21	2	16.88	1	16.90	16.85	1	2,914	0.03%
2018/09/20	8	17.09	0	0.00	17.05	8	2,901	0.28%
2018/09/19	4	17.44	1	17.65	17.35	3	2,881	0.10%
2018/09/18	0	0.00	5	17.05	17.25	-5	2,798	-0.18%
2018/09/17	6	17.26	0	0.00	17.20	6	2,749	0.22%
2018/09/13	0	0.00	2	15.85	15.85	-2	2,582	-0.08%
2018/09/12	2	15.80	3	15.75	15.60	-1	2,580	-0.04%
2018/09/11	1	16.60	1	16.20	16.30	0	2,543	0.00%
2018/09/10	24	16.43	3	16.30	16.30	21	2,523	0.83%
2018/09/07	4	17.55	4	17.54	17.50	0	2,518	0.00%
2018/09/06	3	17.82	4	18.14	18.05	-1	2,495	-0.04%
2018/09/05	4	18.49	13	18.68	18.15	-9	2,456	-0.37%
2018/09/04	2	18.35	3	18.50	18.45	-1	2,324	-0.04%
2018/09/03	1	18.45	2	18.48	18.45	-1	2,310	-0.04%
2018/08/31	13	18.53	7	18.59	18.65	6	2,280	0.26%
2018/08/30	2	18.65	5	18.88	18.55	-3	2,215	-0.14%
2018/08/29	14	19.11	0	0.00	18.90	14	2,144	0.65%
2018/08/28	29	19.24	16	19.09	18.90	13	1,987	0.65%
2018/08/27	2	19.05	12	19.26	19.30	-10	1,892	-0.53%
2018/08/24	54	19.37	56	19.33	19.60	-2	1,682	-0.12%
2018/08/23	101	18.27	88.7	17.92	18.80	12.3	1,036	1.19%	大買/
2018/08/22	1	16.90	23	17.06	17.10	-22	512	-4.29%
2018/08/17	0	0.00	2	15.10	15.00	-2	401	-0.50%
2018/08/16	0	0.00	4	15.06	15.00	-4	394	-1.01%
2018/08/08	5	15.65	3	15.60	15.55	2	369	0.54%
2018/08/03	5	15.65	0	0.00	15.60	5	415	1.20%
2018/07/23	5	15.80	0	0.00	15.80	5	437	1.14%
2018/07/19	1	16.10	0	0.00	16.00	1	441	0.23%
2018/07/11	3	15.55	0	0.00	15.50	3	450	0.67%
2018/07/10	0	0.00	0.1	15.60	15.70	-0.1	453	-0.02%
2018/07/09	0	15.40	0	0.00	15.50	0	454	0.00%
2018/07/05	1	15.55	0	0.00	15.55	1	456	0.22%
2018/06/28	0	0.00	3	16.10	16.05	-3	454	-0.66%
2018/06/27	2	16.15	0	0.00	16.10	2	454	0.44%
2018/06/26	5	16.31	0	0.00	16.20	5	453	1.10%
2018/06/22	0	0.00	1	16.70	16.80	-1	452	-0.22%
2018/06/21	1	16.60	0	0.00	16.60	1	454	0.22%
2018/06/20	1	16.65	0	0.00	16.70	1	443	0.23%
2018/06/19	3	17.07	0	0.00	16.90	3	440	0.68%
2018/06/15	7	17.39	2	17.38	17.20	5	434	1.15%
2018/06/14	1	16.75	0	0.00	16.80	1	407	0.25%
2018/06/12	2	16.85	0	0.00	16.75	2	401	0.50%
2018/06/11	1	17.20	3	17.10	17.05	-2	396	-0.50%
2018/06/08	0	0.00	0.5	16.70	16.80	-0.5	387	-0.13%
2018/06/06	2	16.85	0	0.00	16.80	2	390	0.51%
2018/06/05	2	17.00	0	0.00	16.70	2	391	0.51%
2018/05/30	1	16.15	1	16.00	15.90	0	368	0.00%
2018/05/29	0	0.00	3	16.15	16.10	-3	368	-0.81%
2018/05/15	1	16.60	0	0.00	16.25	1	429	0.23%
2018/05/14	1	16.60	2	16.65	16.70	-1	448	-0.22%
2018/05/11	4	15.98	0	0.00	15.95	4	423	0.94%
2018/05/04	0	0.00	1	15.60	15.60	-1	413	-0.24%
2018/04/26	0	0.00	8	15.93	15.60	-8	446	-1.79%
2018/04/25	0	0.00	2	15.80	15.80	-2	452	-0.44%
2018/04/17	0	16.50	0	0.00	16.65	0	483	0.00%
2018/04/13	3	16.80	0	0.00	16.70	3	499	0.60%
2018/04/12	0	0.00	1	16.70	16.75	-1	505	-0.20%
2018/04/11	3	16.70	0	0.00	16.60	3	510	0.59%
2018/04/10	0	0.00	4	16.60	16.60	-4	513	-0.78%
2018/04/09	1	16.65	0	0.00	16.65	1	515	0.19%
2018/03/31	2	16.90	0	0.00	16.85	2	520	0.38%
2018/03/29	0	0.00	1	17.10	17.00	-1	526	-0.19%
2018/03/27	1	17.05	0	0.00	17.10	1	532	0.19%
2018/03/26	2	17.05	0	0.00	16.90	2	533	0.37%
2018/03/19	3	17.80	0	0.00	17.70	3	542	0.55%
2018/03/14	1	18.15	0	0.00	17.75	1	552	0.18%
2018/03/13	0	0.00	2	18.00	17.90	-2	552	-0.36%
2018/03/12	0	0.00	5	17.95	17.75	-5	563	-0.89%
2018/03/06	1	17.55	0	0.00	17.50	1	662	0.15%
2018/03/01	1	17.80	0	0.00	18.20	1	682	0.15%
2018/02/27	0	0.00	5	17.80	17.80	-5	701	-0.71%
2018/02/26	0	0.00	8	17.87	17.85	-8	829	-0.96%
2018/02/23	0	0.00	3	17.88	17.95	-3	876	-0.34%
2018/02/21	0	0.00	1	17.05	17.25	-1	865	-0.12%
2018/02/02	2	18.50	0	0.00	18.45	2	856	0.23%
2018/01/29	0	0.00	1	18.80	18.80	-1	866	-0.12%
2018/01/26	0	0.00	11	18.85	18.85	-11	871	-1.26%
2018/01/24	9	19.18	0	0.00	18.90	9	886	1.02%
2018/01/19	1	18.80	0	0.00	19.00	1	877	0.11%
2018/01/10	0	0.00	1	19.10	19.10	-1	880	-0.11%
2018/01/09	0	0.00	1	18.80	19.15	-1	880	-0.11%
2018/01/08	0	0.00	4	18.93	18.90	-4	885	-0.45%
2018/01/05	0	0.00	5	19.10	19.15	-5	894	-0.56%
2018/01/04	0	0.00	1	18.90	18.95	-1	895	-0.11%
2018/01/03	0	0.00	6	18.98	19.00	-6	900	-0.67%