安可 (3615)-國泰-台中券商分點個股進出

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

安可

(3615)

可現股當沖

股價
31.50
漲跌
▼0.05
漲幅
-0.16%
成交量
955張
產業
上櫃光電類股
120人加入追蹤

立即追蹤
本地時間:14:30

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

安可 (3615)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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	0	31.65	2	32.50	31.50	-2	7,041	-0.03%
2024/12/02	11.3	32.15	1	31.65	31.55	10.3	7,061	0.15%
2024/11/29	3	32.27	1	31.30	32.30	2	7,100	0.03%
2024/11/28	4	32.36	3	32.53	31.95	1	7,307	0.01%
2024/11/27	14	33.81	1	34.35	33.00	13	7,362	0.18%
2024/11/26	4	35.08	3	35.24	35.50	1	7,484	0.01%
2024/11/25	15	35.76	13	36.02	35.20	2	7,706	0.03%
2024/11/22	17	35.18	30	35.38	35.15	-13	8,134	-0.16%
2024/11/21	3	34.18	3	34.25	33.90	0	8,315	0.00%
2024/11/20	34	35.02	28	35.06	34.65	6	8,428	0.07%
2024/11/19	26	34.67	27	35.15	34.45	-1	8,357	-0.01%
2024/11/18	21	34.86	10	34.64	33.70	11	8,289	0.13%
2024/11/15	31	35.10	29	34.86	34.85	2	8,215	0.02%
2024/11/14	35	34.70	31.3	35.18	35.60	3.7	8,138	0.05%
2024/11/13	3.2	33.10	2.4	32.92	32.90	0.8	8,000	0.01%
2024/11/12	6	33.46	2	33.68	33.00	4	7,991	0.05%
2024/11/11	9.3	34.07	4	33.75	33.60	5.3	7,958	0.07%
2024/11/08	6	36.25	15	35.76	35.15	-9	7,933	-0.11%
2024/11/07	4	36.71	5	36.66	36.30	-1	7,876	-0.01%
2024/11/06	32.2	37.08	29.1	36.95	36.75	3.1	7,834	0.04%
2024/11/05	23	35.85	29	35.94	35.90	-6	7,694	-0.08%
2024/11/04	26	34.87	20	35.03	34.30	6	7,606	0.08%
2024/11/01	15	33.92	9	34.34	34.75	6	7,575	0.08%
2024/10/30	5	33.76	30	33.95	33.60	-25	7,520	-0.33%
2024/10/29	40	35.01	14.1	34.99	34.40	25.9	7,469	0.35%
2024/10/28	44.5	36.54	87.2	36.59	35.65	-42.7	7,388	-0.58%
2024/10/25	58.1	39.89	324	39.36	39.60	-265.9	7,226	-3.68%	大賣/鉅額交易
2024/10/24	178.2	40.18	189.4	40.18	39.00	-11.1	6,940	-0.16%	大買/大賣/
2024/10/23	139.4	38.94	58.2	39.10	38.55	81.3	6,450	1.26%	大買/
2024/10/22	596.3	40.34	421	40.13	40.20	175.3	6,289	2.79%	大買/大賣/鉅額交易
2024/10/21	74	37.85	111.6	39.15	39.95	-37.6	5,420	-0.69%	大賣/
2024/10/18	245.1	36.31	132.3	36.09	36.35	112.8	5,175	2.18%	大買/大賣/鉅額交易
2024/10/17	103	36.17	112.6	36.09	34.90	-9.6	4,712	-0.20%	大買/大賣/
2024/10/16	50.1	33.85	42.1	34.01	34.50	8	4,350	0.18%
2024/10/15	22.1	33.19	56	32.74	32.60	-33.9	4,215	-0.80%
2024/10/14	48	33.11	57.1	33.29	33.35	-9.1	4,131	-0.22%
2024/10/11	70.1	33.29	15.2	32.61	31.60	55	4,020	1.37%
2024/10/09	81.1	34.55	145.1	34.53	34.15	-64	3,937	-1.63%	大賣/
2024/10/08	22.2	32.60	135.1	32.03	32.60	-112.8	3,615	-3.12%	大賣/鉅額交易
2024/10/07	135	32.82	14.1	32.91	32.95	120.9	3,685	3.28%	大買/鉅額交易
2024/10/04	10	32.60	8	32.46	30.95	2	3,715	0.05%
2024/10/01	4	31.68	2.1	32.05	32.00	1.9	3,893	0.05%
2024/09/30	2.1	30.60	1	30.85	30.75	1.1	4,296	0.02%
2024/09/27	4	31.84	11	31.41	31.00	-7	4,525	-0.15%
2024/09/26	20	32.54	12	32.54	31.45	8	4,602	0.17%
2024/09/25	24	32.61	27	32.02	31.75	-3	4,787	-0.06%
2024/09/24	158.1	33.96	153.7	33.04	32.50	4.4	4,914	0.09%	大買/大賣/
2024/09/23	238.2	33.02	234.7	33.67	33.85	3.5	4,792	0.07%	大買/大賣/
2024/09/20	5	30.28	22.1	31.35	31.45	-17.1	4,440	-0.38%
2024/09/19	0	28.30	0	0.00	28.60	0	4,455	0.00%
2024/09/18	2	29.02	1.1	29.17	28.20	0.9	4,493	0.02%
2024/09/16	5	29.03	5	29.24	28.90	0	4,540	0.00%
2024/09/13	0	0.00	1	28.60	28.50	-1	4,525	-0.02%
2024/09/12	32	27.32	38	27.29	27.45	-6	4,492	-0.13%
2024/09/11	3	26.93	17	27.11	26.80	-14	4,485	-0.31%
2024/09/10	5	27.79	0	0.00	27.35	5	4,475	0.11%
2024/09/06	34	29.27	29	28.61	28.25	5	4,426	0.11%
2024/09/05	16.1	28.64	13	28.54	28.20	3.1	4,386	0.07%
2024/09/04	41	28.87	43	28.73	28.10	-2	4,353	-0.05%
2024/09/03	19	31.28	8	31.29	30.65	11	4,317	0.25%
2024/09/02	26.3	31.05	92	30.97	31.00	-65.7	4,289	-1.53%
2024/08/30	141	32.98	108.1	32.61	31.70	32.9	4,244	0.78%	大買/大賣/
2024/08/29	46.2	31.19	53	31.50	31.10	-6.8	4,028	-0.17%
2024/08/28	120.3	32.71	117.2	32.40	31.75	3.1	3,951	0.08%	大買/大賣/
2024/08/27	158.2	32.41	157.2	32.31	32.50	1	3,790	0.03%	大買/大賣/
2024/08/26	284.4	32.29	185.4	32.28	32.10	99	3,551	2.79%	大買/大賣/
2024/08/23	93	27.42	55	28.38	30.50	38	3,091	1.23%
2024/08/22	16	27.22	65.1	27.74	27.75	-49.1	2,863	-1.71%
2024/08/21	9.1	25.82	9	25.19	25.25	0.1	2,729	0.00%
2024/08/19	0	0.00	1	24.55	24.60	-1	2,712	-0.04%
2024/08/15	0	24.05	0	0.00	24.05	0	2,721	0.00%
2024/08/14	0	0.00	1	24.20	23.90	-1	2,722	-0.04%
2024/08/09	1	24.10	0	0.00	23.70	1	2,733	0.04%
2024/08/07	1	23.65	1.2	24.12	24.35	-0.2	2,731	-0.01%
2024/08/06	1	21.50	1.5	21.67	22.25	-0.5	2,725	-0.02%
2024/08/05	27.5	23.85	7	24.18	23.70	20.5	2,705	0.76%
2024/08/02	3	26.50	0	0.00	26.30	3	2,693	0.11%
2024/08/01	1	27.25	0	0.00	27.20	1	2,695	0.04%
2024/07/31	1	26.55	0	0.00	26.65	1	2,694	0.04%
2024/07/30	17	26.04	7	26.02	26.60	10	2,698	0.37%
2024/07/29	6	25.97	0	0.00	25.85	6	2,692	0.22%
2024/07/26	4.1	26.71	67	26.52	26.65	-62.9	2,681	-2.35%
2024/07/23	6	27.42	1	27.35	27.35	5	2,680	0.19%
2024/07/22	1	27.45	4.1	27.60	27.45	-3.1	2,685	-0.12%
2024/07/19	2	28.28	6	28.42	28.10	-4	2,684	-0.15%
2024/07/18	4	29.45	15	29.06	29.05	-11	2,673	-0.41%
2024/07/17	12	30.94	5.1	30.66	30.50	6.9	2,665	0.26%
2024/07/16	7	30.63	1.1	30.93	30.55	6	2,662	0.22%
2024/07/15	9.1	30.60	3	30.67	30.60	6.1	2,691	0.23%
2024/07/12	32	30.96	35.4	30.75	30.65	-3.4	2,708	-0.13%
2024/07/11	8.1	30.81	6.3	30.83	30.80	1.7	2,717	0.06%
2024/07/10	20.2	30.75	19.7	30.65	30.80	0.6	2,720	0.02%
2024/07/09	42.5	31.62	78.1	31.00	30.20	-35.6	2,807	-1.27%
2024/07/08	90	34.84	28.2	33.67	33.05	61.9	2,940	2.10%
2024/07/05	152.2	36.28	147.9	36.72	36.25	4.3	2,899	0.15%	大買/大賣/
2024/07/04	207.1	36.08	115.9	36.31	35.35	91.2	2,647	3.44%	大買/大賣/
2024/07/03	12.1	33.29	44.2	33.71	34.55	-32.2	2,217	-1.45%
2024/07/02	16	31.69	12	31.63	31.45	4	1,971	0.20%
2024/07/01	58.2	31.64	52.1	32.37	32.55	6.1	1,854	0.33%
2024/06/28	69	30.56	69	30.35	30.00	0	1,592	0.00%
2024/06/27	27	28.99	38.2	29.10	29.15	-11.2	1,418	-0.79%
2024/06/26	19	28.37	21	28.88	27.85	-2	1,301	-0.15%
2024/06/25	34	28.90	28	28.90	28.55	6	1,258	0.48%
2024/06/24	4	28.24	14	28.20	27.70	-10	1,177	-0.85%
2024/06/21	10.1	28.14	11	28.31	27.75	-0.9	1,141	-0.08%
2024/06/20	1.1	26.71	4.1	26.63	26.90	-3	1,084	-0.28%
2024/06/18	1	26.00	10	26.00	25.90	-9	1,085	-0.83%
2024/06/17	1	25.35	1	25.70	25.70	0	1,095	0.00%
2024/06/11	1	25.30	0	0.00	25.25	1	1,139	0.09%
2024/06/07	0	25.50	0.1	25.40	25.55	0	1,158	0.00%
2024/06/06	1.1	25.25	2	25.28	25.20	-1	1,168	-0.08%
2024/06/05	4.1	25.88	0	0.00	25.80	4.1	1,173	0.35%
2024/06/04	1	26.70	0	0.00	26.45	1	1,193	0.08%
2024/05/31	2	26.60	0	26.60	26.55	2	1,223	0.16%
2024/05/30	0	0.00	25	26.43	26.40	-25	1,230	-2.03%
2024/05/29	1.2	26.93	7.1	26.95	26.95	-5.9	1,242	-0.48%
2024/05/28	6.1	26.42	5.3	26.57	26.95	0.8	1,245	0.06%
2024/05/27	1	25.90	1	25.70	25.90	0	1,245	0.00%
2024/05/24	0	0.00	0	25.38	25.50	0	1,270	0.00%
2024/05/23	1	25.40	0.2	25.80	25.45	0.8	1,293	0.06%
2024/05/22	0	0.00	1	26.40	26.25	-1	1,311	-0.08%
2024/05/21	1	26.25	0	0.00	26.25	1	1,336	0.07%
2024/05/16	2	25.48	3	25.57	25.40	-1	1,419	-0.07%
2024/05/15	0	0.00	1	25.00	24.95	-1	1,451	-0.07%
2024/05/13	10	24.70	0	0.00	24.75	10	1,588	0.63%
2024/05/10	10	24.50	0	0.00	24.95	10	2,004	0.50%
2024/05/08	12	24.82	1	25.00	24.85	11	2,325	0.47%
2024/05/07	1	24.85	2.1	24.61	25.10	-1.1	2,491	-0.04%
2024/05/06	0.1	24.65	0	0.00	24.40	0.1	2,721	0.01%
2024/05/03	0	25.05	8	25.03	24.70	-8	2,920	-0.27%
2024/05/02	1.2	24.98	0	0.00	25.00	1.2	3,327	0.04%
2024/04/30	17	25.04	1	25.05	25.00	16	3,732	0.43%
2024/04/29	2.1	24.90	7	25.01	25.05	-4.9	4,390	-0.11%
2024/04/26	15	24.95	5	25.00	24.80	10	4,655	0.21%
2024/04/25	10.2	24.80	0	0.00	24.65	10.2	4,790	0.21%
2024/04/24	5	24.93	4	25.00	25.05	1	4,865	0.02%
2024/04/23	2	24.68	1	24.40	24.50	1	5,013	0.02%
2024/04/22	3	24.80	1	24.30	24.40	2	5,077	0.04%
2024/04/19	7	25.54	15	25.90	25.35	-8	5,059	-0.16%
2024/04/18	3.2	28.23	19	27.72	27.20	-15.8	5,018	-0.31%
2024/04/17	19	29.13	26.1	29.13	28.60	-7.1	4,984	-0.14%
2024/04/16	16.2	29.12	31	28.62	28.25	-14.8	4,951	-0.30%
2024/04/15	49.1	30.02	34.1	30.11	29.30	15	4,907	0.31%
2024/04/12	47.6	29.68	47.3	29.53	29.10	0.3	4,785	0.01%
2024/04/11	60	27.08	93.1	27.23	28.35	-33.1	4,531	-0.73%
2024/04/10	0	26.90	42	25.94	25.80	-42	4,449	-0.94%
2024/04/09	1	25.85	0	26.80	25.80	1	4,445	0.02%
2024/04/08	2	25.80	0	26.65	25.80	2	4,442	0.05%
2024/04/03	0	26.15	11	25.84	25.75	-11	4,440	-0.25%
2024/04/02	9	26.63	16	26.64	26.20	-7	4,438	-0.16%
2024/04/01	0.1	26.40	41	26.34	26.45	-40.9	4,431	-0.92%
2024/03/29	0	27.40	1	25.65	25.75	-1	4,422	-0.02%
2024/03/28	0	26.58	2	26.23	26.05	-2	4,421	-0.05%
2024/03/27	1	26.40	3	26.58	26.45	-2	4,421	-0.05%
2024/03/25	1	26.70	0	0.00	26.70	1	4,415	0.02%
2024/03/22	4	26.51	4	26.53	26.40	0	4,411	0.00%
2024/03/21	0	0.00	2.1	26.30	26.35	-2.1	4,410	-0.05%
2024/03/20	0	0.00	8	26.25	25.90	-8	4,408	-0.18%
2024/03/19	28.1	26.15	5	25.92	26.30	23.1	4,398	0.53%
2024/03/18	2	25.10	2	25.00	25.10	0	4,377	0.00%
2024/03/15	3	25.08	4	25.24	24.90	-1	4,377	-0.02%
2024/03/14	11	25.19	0.1	25.20	24.95	10.9	4,411	0.25%
2024/03/13	3	24.97	3.2	25.14	24.90	-0.2	4,407	0.00%
2024/03/12	1	25.70	1	25.90	25.60	0	4,393	0.00%
2024/03/11	1.2	25.80	1	26.05	25.65	0.2	4,391	0.00%
2024/03/08	6.1	26.22	7.1	25.93	25.90	-1	4,415	-0.02%
2024/03/07	2.2	26.71	45	26.74	26.70	-42.8	4,395	-0.97%
2024/03/06	3	27.22	2	27.40	27.30	1	4,395	0.02%
2024/03/05	0	0.00	1	27.30	27.30	-1	4,528	-0.02%
2024/03/04	9	27.62	1	27.60	27.45	8	4,528	0.18%
2024/03/01	2.2	27.93	0	0.00	27.85	2.2	4,518	0.05%
2024/02/29	6	27.97	8	28.33	28.40	-2	4,509	-0.04%
2024/02/27	3	28.02	4	28.23	28.00	-1	4,495	-0.02%
2024/02/26	6	28.57	2	28.28	28.45	4	4,473	0.09%
2024/02/23	3	28.03	1	28.35	27.75	2	4,468	0.04%
2024/02/22	1	28.21	1	28.85	28.15	0	4,449	0.00%
2024/02/21	22	29.23	5	29.09	28.85	17	4,422	0.38%
2024/02/20	49	28.69	4	28.70	28.65	45	4,406	1.02%
2024/02/19	50	30.02	41	29.61	28.95	9	4,392	0.20%
2024/02/16	21	29.54	13	29.50	29.70	8	4,358	0.18%
2024/02/15	17	28.70	16	28.64	28.70	1	4,314	0.02%
2024/02/05	30.4	28.35	44.1	28.55	27.80	-13.7	4,288	-0.32%
2024/02/02	248.2	32.17	269.2	31.48	30.10	-21	4,184	-0.50%	大買/大賣/
2024/02/01	94	30.96	101	31.07	31.20	-7	3,764	-0.19%	大賣/
2024/01/31	67	31.14	50.5	30.94	30.75	16.5	3,637	0.45%
2024/01/30	64.9	30.99	24	30.98	30.85	40.9	3,435	1.19%
2024/01/29	37.2	30.85	65	30.88	31.25	-27.8	3,270	-0.85%
2024/01/26	66.1	30.67	73	30.06	30.95	-6.9	3,035	-0.23%
2024/01/25	180	31.16	196	31.26	31.65	-16	2,830	-0.56%	大買/大賣/
2024/01/24	131.3	30.95	127.1	31.06	30.00	4.2	2,417	0.17%	大買/大賣/
2024/01/23	263.2	29.39	130.1	29.39	29.70	133.1	2,012	6.62%	大買/大賣/鉅額交易
2024/01/22	32	28.22	162	28.03	29.00	-130	1,351	-9.62%	大賣/鉅額交易
2024/01/19	5	25.99	67	26.37	26.40	-62	1,079	-5.75%
2024/01/18	16	23.64	34	23.54	24.00	-18	937	-1.92%
2024/01/17	22	23.69	28	23.85	22.50	-6	856	-0.70%
2024/01/16	3	23.38	5	23.52	24.20	-2	702	-0.29%
2024/01/15	0	22.10	0	0.00	22.00	0	630	0.00%
2024/01/12	5	21.85	0	0.00	21.80	5	635	0.79%
2024/01/08	1	22.45	0	0.00	22.20	1	655	0.15%
2024/01/05	0	0.00	2	22.25	22.30	-2	662	-0.30%
2024/01/04	5	22.20	0	0.00	22.10	5	670	0.75%
2024/01/03	6	22.55	0	0.00	22.50	6	681	0.88%
2024/01/02	5	22.70	0	22.95	22.80	5	695	0.72%
2023/12/29	0	0.00	0	22.55	22.75	0	708	0.00%
2023/12/28	1.1	22.80	0	0.00	22.70	1.1	727	0.15%
2023/12/27	6	22.92	0	0.00	23.00	6	737	0.82%
2023/12/26	0	0.00	0	22.70	22.80	0	761	0.00%
2023/12/25	0	0.00	0.1	22.60	22.55	-0.1	780	-0.01%
2023/12/22	3	23.05	2	23.40	22.80	1	803	0.12%
2023/12/20	0.1	23.25	0	0.00	23.25	0.1	1,022	0.01%
2023/12/18	0	0.00	0	23.10	23.15	0	1,171	0.00%
2023/12/15	0	23.80	0	0.00	23.80	0	1,164	0.00%
2023/12/14	2	24.40	0	0.00	24.35	2	1,153	0.17%
2023/12/13	1	24.80	1	25.10	24.70	0	1,151	0.00%
2023/12/12	1	24.30	3	24.65	24.50	-2	1,149	-0.17%
2023/12/11	4.1	25.44	3	25.20	24.75	1.1	1,144	0.10%
2023/12/08	1	24.05	0	0.00	24.15	1	1,104	0.09%
2023/12/07	2	24.33	2	24.58	24.20	0	1,103	0.00%
2023/12/06	3	24.75	1	25.10	24.60	2	1,101	0.18%
2023/12/05	6	25.21	7	25.00	25.10	-1	1,095	-0.09%
2023/12/01	1	24.90	7	24.97	24.90	-6	1,108	-0.54%
2023/11/30	40.1	25.65	44	25.56	24.50	-3.9	1,085	-0.36%
2023/11/29	4	24.33	1	24.40	24.20	3	945	0.32%
2023/11/28	3.1	24.15	1	24.15	24.15	2.1	945	0.22%
2023/11/27	5	23.65	2	23.53	23.70	3	938	0.32%
2023/11/24	0	0.00	1	24.10	24.15	-1	932	-0.11%
2023/11/23	17	24.69	4	24.55	24.25	13	925	1.40%
2023/11/22	1	24.45	8	24.28	24.40	-7	916	-0.76%
2023/11/21	0	0.00	1.1	23.60	23.75	-1.1	895	-0.12%
2023/11/20	7	23.88	10	23.89	23.90	-3	887	-0.34%
2023/11/17	0.1	23.80	1	24.25	23.65	-0.9	879	-0.10%
2023/11/16	5.3	23.71	7	23.94	23.85	-1.8	871	-0.20%
2023/11/15	1.1	23.59	15	23.87	23.90	-13.9	855	-1.62%
2023/11/13	1	22.65	1	22.95	22.70	0	835	0.00%
2023/11/10	0	0.00	5	22.15	22.45	-5	824	-0.61%
2023/11/09	0	0.00	1	22.25	22.20	-1	824	-0.12%
2023/11/08	0	22.50	0	0.00	22.70	0	828	0.00%
2023/11/07	2	22.50	2	23.00	22.65	0	827	0.00%
2023/11/06	10	23.03	0	0.00	22.85	10	825	1.21%
2023/11/03	0	0.00	1	22.35	22.45	-1	818	-0.12%
2023/11/02	0	0.00	1	22.30	22.25	-1	814	-0.12%
2023/11/01	0	0.00	2	21.70	21.70	-2	812	-0.25%
2023/10/30	0	0.00	2	22.00	22.00	-2	807	-0.25%
2023/10/26	0	0.00	1	21.60	21.50	-1	802	-0.12%
2023/10/25	2	21.75	4	22.04	21.70	-2	800	-0.25%
2023/10/20	4	20.88	2	20.95	20.90	2	795	0.25%
2023/10/19	2	21.35	1	21.25	21.35	1	794	0.13%
2023/10/18	3	21.52	0	0.00	21.40	3	789	0.38%
2023/10/17	1	21.90	1.1	22.15	22.00	-0.1	782	-0.01%
2023/10/16	4	22.28	5	22.13	22.15	-1	777	-0.13%
2023/10/13	2	22.60	1	22.90	22.50	1	773	0.13%
2023/10/12	2	22.80	2	23.00	23.10	0	767	0.00%
2023/10/11	2	23.93	21	23.07	22.70	-19	759	-2.50%
2023/10/06	3	24.40	2	24.40	24.75	1	742	0.13%
2023/10/05	6	24.39	3.1	24.60	24.05	3	729	0.40%
2023/10/04	1	24.27	2	23.53	24.30	-1	714	-0.14%
2023/10/03	2	24.25	2	23.70	23.60	0	697	0.00%
2023/10/02	2	24.18	16	24.15	24.05	-14	689	-2.03%
2023/09/28	17	24.74	0	0.00	24.90	17	668	2.54%
2023/09/27	11	25.05	9	24.91	25.10	2	652	0.31%
2023/09/26	23	25.38	35.2	25.17	25.00	-12.1	628	-1.93%
2023/09/25	65	26.01	30.1	26.04	26.25	34.9	574	6.08%
2023/09/22	30	25.85	304.1	25.85	25.85	-274.1	409	-66.94%	大賣/鉅額交易
2023/09/21	251	22.37	110.1	22.12	23.50	140.9	289	48.75%	大買/大賣/鉅額交易
2023/09/20	81	21.93	0	0.00	21.95	81	256	31.64%
2023/09/19	0	0.00	2	21.78	21.65	-2	257	-0.78%
2023/09/18	10	21.60	0	0.00	21.65	10	265	3.77%
2023/09/15	18	22.06	0	0.00	21.70	18	266	6.76%
2023/09/13	0	0.00	1	22.40	22.65	-1	265	-0.38%
2023/09/12	11	22.41	10	22.80	22.20	1	268	0.37%
2023/09/11	0	0.00	2	22.70	22.70	-2	275	-0.73%
2023/09/08	1	22.80	32	22.63	22.40	-31	279	-11.10%
2023/09/07	0	0.00	30	22.97	22.55	-30	285	-10.50%
2023/09/06	4	23.18	32	22.66	23.25	-28	297	-9.40%
2023/09/05	0	0.00	5	21.74	21.80	-5	257	-1.94%
2023/09/04	1	21.85	7	21.64	21.90	-6	260	-2.31%
2023/09/01	36	21.33	0.3	21.35	21.70	35.7	263	13.54%
2023/08/30	3	20.30	0	0.00	20.40	3	341	0.88%
2023/08/28	5	20.20	0	0.00	20.40	5	353	1.42%
2023/08/24	0	0.00	4	20.55	20.40	-4	362	-1.10%
2023/08/22	0	0.00	2	20.30	20.45	-2	385	-0.52%
2023/08/17	0	0.00	8	20.16	20.60	-8	422	-1.89%
2023/08/16	0	0.00	11	20.30	20.40	-11	431	-2.55%
2023/08/14	0	19.85	10	19.70	20.60	-10	454	-2.20%
2023/08/11	8	19.43	0	0.00	19.60	8	456	1.75%
2023/08/10	0	19.50	0	0.00	19.75	0	462	0.01%
2023/08/08	0	0.00	0.3	19.70	19.90	-0.3	468	-0.06%
2023/08/04	0	0.00	1	19.65	19.95	-1	467	-0.21%
2023/08/01	0	0.00	0.3	20.00	20.25	-0.3	466	-0.06%
2023/07/31	2	20.30	2	20.50	20.35	0	467	0.00%
2023/07/28	15	20.42	0	0.00	20.60	15	466	3.21%
2023/07/25	0	20.55	0	0.00	20.50	0	463	0.00%
2023/07/24	5	20.10	0	0.00	20.10	5	460	1.09%
2023/07/21	7	20.86	0	0.00	20.70	7	455	1.54%
2023/07/19	0.5	20.57	0	0.00	20.75	0.5	454	0.11%
2023/07/18	7	21.18	0	0.00	20.75	7	452	1.55%
2023/07/17	0.1	21.15	0	0.00	21.50	0.1	449	0.02%
2023/07/14	0.1	21.35	0	0.00	21.05	0.1	448	0.02%
2023/07/13	0.4	20.98	13	21.06	20.95	-12.6	454	-2.77%
2023/07/12	0	0.00	1	20.95	20.95	-1	455	-0.22%
2023/07/10	1	20.95	1	20.89	21.25	0	455	0.00%
2023/07/06	5	21.50	0	0.00	21.35	5	450	1.11%
2023/07/05	1	21.85	1	21.40	21.35	0	445	0.00%
2023/07/04	3	22.30	0	0.00	21.95	3	441	0.68%
2023/06/29	5	21.90	2	21.95	22.00	3	429	0.70%
2023/06/28	0	0.00	10	21.86	22.00	-10	425	-2.35%
2023/06/27	0	0.00	14	22.38	22.10	-14	423	-3.31%
2023/06/21	51	22.32	0	0.00	22.40	51	415	12.29%
2023/06/20	6	22.15	0	0.00	22.35	6	408	1.47%
2023/06/19	2	22.25	2	22.55	22.50	0	403	0.00%
2023/06/16	5	22.35	0	0.00	22.30	5	398	1.25%
2023/06/15	0	0.00	2	22.40	22.50	-2	392	-0.52%
2023/06/14	4	22.35	4	22.31	22.40	0	381	0.00%
2023/06/13	0	0.00	1	22.05	22.05	-1	372	-0.27%
2023/06/12	8	22.15	5	22.31	21.80	3	358	0.83%
2023/06/09	0	0.00	0	21.00	21.10	0	334	0.00%
2023/06/08	2	21.15	0	0.00	20.90	2	329	0.61%
2023/06/07	1.4	21.57	12	22.00	21.55	-10.6	325	-3.25%
2023/06/06	15	21.53	10	21.64	21.40	5	314	1.59%
2023/06/05	12	22.70	17.3	22.61	22.85	-5.3	283	-1.87%
2023/06/02	6	20.94	0	0.00	20.80	6	224	2.67%
2023/05/31	1	20.95	1	20.25	20.60	0	219	0.00%
2023/05/30	0	0.00	1	20.60	20.50	-1	217	-0.46%
2023/05/29	1.1	21.02	2	20.70	20.90	-0.9	213	-0.42%
2023/05/26	2.1	20.51	70	20.37	20.15	-67.9	197	-34.30%
2023/05/25	19	20.71	18.4	20.58	20.60	0.6	191	0.31%
2023/05/24	1	19.25	0	0.00	20.05	1	162	0.62%
2023/05/23	0	0.00	2	19.45	19.25	-2	156	-1.28%
2023/05/22	43	19.51	0	0.00	19.45	43	155	27.63%
2023/05/19	8.5	20.02	40	20.14	19.80	-31.5	146	-21.54%
2023/05/17	5	18.80	6	19.24	18.80	-1	119	-0.84%
2023/05/11	10	17.15	0	0.00	17.25	10	102	9.76%
2023/05/10	10	17.45	0	0.00	17.60	10	105	9.50%
2023/05/05	5	17.45	1	17.40	17.60	4	107	3.72%
2023/05/03	0	0.00	6	17.60	17.65	-6	108	-5.55%
2023/04/26	5	17.40	0	0.00	17.65	5	107	4.65%
2023/04/25	32	17.47	7	17.55	17.55	25	106	23.42%
2023/04/21	0	0.00	4	17.65	17.70	-4	104	-3.82%
2023/04/20	0	0.00	7	17.85	17.90	-7	103	-6.75%
2023/04/19	0	18.25	22	18.18	18.15	-22	104	-21.12%
2023/04/18	0	18.00	10	18.05	18.05	-10	101	-9.89%
2023/04/17	0	17.82	0	0.00	17.85	0	94	0.01%
2023/04/13	0	17.68	0	0.00	17.50	0	90	0.00%
2023/04/12	1	17.45	0	0.00	17.50	1	88	1.13%
2023/04/11	8	17.31	0	0.00	17.40	8	86	9.24%
2023/04/10	0	17.20	0	0.00	17.35	0	85	0.00%
2023/04/07	0	17.25	0	0.00	17.15	0	85	0.00%
2023/04/06	0	17.40	10	17.20	17.25	-10	85	-11.67%
2023/03/31	0	17.90	0	0.00	17.40	0	84	0.00%
2023/03/29	0	17.35	0	17.35	17.15	0	82	0.00%
2023/03/28	15	17.25	13	17.31	17.20	2	82	2.42%
2023/03/27	0	17.40	8	17.36	17.30	-8	80	-9.91%
2023/03/24	0	17.68	0	0.00	17.50	0	77	0.01%
2023/03/23	0	17.40	5	17.47	17.55	-5	74	-6.69%
2023/03/22	0	17.60	0	0.00	17.55	0	75	0.00%
2023/03/21	0	17.62	0	0.00	17.45	0	74	0.01%
2023/03/20	0	17.21	0	0.00	17.20	0	75	0.01%
2023/03/17	0	0.00	13	17.11	17.20	-13	77	-16.68%
2023/03/16	20	17.05	13	17.13	17.25	7	77	9.01%
2023/03/14	0	0.00	2	17.40	17.50	-2	77	-2.59%
2023/03/13	2	17.50	1	17.60	17.65	1	76	1.31%
2023/03/10	0	0.00	5	17.78	17.65	-5	77	-6.44%
2023/03/09	0	0.00	6	18.10	18.05	-6	77	-7.75%
2023/03/08	0	0.00	6	18.19	18.20	-6	78	-7.66%
2023/03/06	1	18.10	0	0.00	18.10	1	77	1.30%
2023/03/03	11	17.86	0	0.00	17.90	11	73	14.95%
2023/03/02	0	17.70	0	0.00	17.65	0	69	0.00%
2023/03/01	1	17.55	0	0.00	17.60	1	67	1.48%
2023/02/23	0	0.00	5	17.68	17.65	-5	65	-7.59%
2023/02/22	0	0.00	7	17.43	17.60	-7	65	-10.73%
2023/02/21	1	17.50	6	17.55	17.50	-5	65	-7.68%
2023/02/17	15	17.18	0	0.00	17.25	15	63	23.72%
2023/02/16	10	17.12	1	17.30	17.25	9	63	14.14%
2023/02/15	6	17.05	0	0.00	17.10	6	64	9.36%
2023/02/14	4	17.05	0	0.00	17.20	4	63	6.25%
2023/02/13	0	0.00	3	17.10	17.05	-3	64	-4.68%
2023/02/10	23	17.32	30	17.45	17.10	-7	64	-10.89%
2023/02/08	10	17.35	0	0.00	17.65	10	61	16.16%
2023/02/07	20	17.49	0	0.00	17.45	20	58	33.97%
2023/02/06	5	17.05	0	0.00	17.15	5	58	8.57%
2023/02/03	5	17.35	0	0.00	17.15	5	58	8.48%
2023/02/02	5	17.00	0	0.00	17.25	5	57	8.66%
2023/02/01	4	16.85	0	0.00	16.95	4	55	7.19%
2023/01/31	5	16.70	0	0.00	17.00	5	55	8.96%
2023/01/30	3	16.75	0	0.00	16.80	3	55	5.43%
2023/01/16	0.1	16.80	0	0.00	16.50	0.1	55	0.12%
2023/01/12	10	16.90	10	16.60	16.80	0	55	0.00%
2023/01/04	4	16.60	0	0.00	16.70	4	60	6.65%
2023/01/03	5	16.35	0	0.00	16.60	5	60	8.20%
2022/12/29	3	16.50	0	0.00	16.65	3	61	4.91%
2022/12/20	0	0.00	2	16.58	16.65	-2	73	-2.72%
2022/12/14	15	16.75	0	0.00	16.70	15	78	19.12%
2022/12/13	10	16.76	0	0.00	16.70	10	76	13.12%
2022/12/09	1	16.95	0	0.00	16.95	1	76	1.31%
2022/12/07	2	16.95	0	0.00	16.60	2	73	2.70%
2022/11/29	5	16.35	0	0.00	16.50	5	76	6.53%
2022/11/24	1	16.90	0	0.00	16.70	1	83	1.20%
2022/11/23	3	16.85	0	0.00	16.90	3	85	3.53%
2022/11/16	1	17.15	0	0.00	17.30	1	95	1.05%
2022/11/15	0	18.15	0	0.00	17.25	0	98	0.00%
2022/11/09	5	17.20	0	0.00	17.30	5	102	4.87%
2022/11/01	2	16.30	1	16.50	16.55	1	110	0.90%
2022/10/26	5	16.00	0	0.00	16.15	5	113	4.41%
2022/10/25	8	15.88	0	0.00	16.05	8	114	7.01%
2022/10/19	5	16.10	0	0.00	16.15	5	119	4.20%
2022/10/17	2	14.95	0	0.00	15.85	2	119	1.67%
2022/10/11	0	15.83	0	0.00	15.45	0	120	0.00%
2022/10/07	11	16.64	0	0.00	16.50	11	120	9.16%
2022/09/30	7	16.00	0	0.00	16.15	7	123	5.67%
2022/09/29	10	16.05	0	0.00	16.15	10	123	8.07%
2022/09/28	5	15.60	0	0.00	16.00	5	122	4.08%
2022/09/21	5	17.55	0	0.00	17.55	5	116	4.30%
2022/09/19	0	18.20	0	0.00	17.95	0	115	0.00%
2022/09/15	3	18.30	0	0.00	18.15	3	116	2.56%
2022/09/13	1	18.20	0	0.00	18.30	1	117	0.85%
2022/09/12	5	18.25	0	0.00	18.35	5	120	4.16%
2022/09/08	5	18.00	0	0.00	18.25	5	122	4.09%
2022/08/30	0	0.00	2	18.30	18.80	-2	116	-1.72%
2022/08/26	1	18.80	0	0.00	18.80	1	114	0.88%
2022/08/25	1	18.90	20	18.80	18.90	-19	113	-16.72%
2022/08/23	0	18.70	4	18.30	18.35	-4	108	-3.67%
2022/08/22	4	18.48	0	0.00	18.45	4	110	3.64%
2022/08/19	3	18.10	0	0.00	18.30	3	107	2.78%
2022/08/18	0	0.00	2	18.25	18.10	-2	109	-1.83%
2022/08/17	16	18.13	0	0.00	18.00	16	108	14.73%
2022/08/16	5	18.10	0	0.00	18.10	5	108	4.62%
2022/08/15	5	18.35	0	0.00	18.00	5	108	4.62%
2022/08/12	2	18.45	2	18.55	18.55	0	102	0.00%
2022/08/11	15	18.38	0	0.00	18.40	15	102	14.68%
2022/08/10	0	0.00	1	18.15	18.30	-1	101	-0.99%
2022/08/08	0	18.00	1	18.20	18.20	-1	104	-0.95%
2022/07/28	0	0.00	2	18.10	18.10	-2	117	-1.71%
2022/07/27	0	18.25	0	0.00	18.10	0	115	0.00%
2022/07/25	0	0.00	1	18.45	18.45	-1	114	-0.87%
2022/07/21	0	0.00	2	18.40	18.50	-2	119	-1.68%
2022/07/20	5	18.20	1	18.50	18.30	4	119	3.34%
2022/07/19	10	18.13	0	0.00	18.30	10	122	8.17%
2022/07/14	0	0.00	2	18.20	18.25	-2	124	-1.61%
2022/07/13	0	0.00	1	18.10	18.15	-1	126	-0.79%
2022/07/08	5	18.20	0	0.00	18.50	5	137	3.63%
2022/07/01	5	17.50	0	0.00	17.30	5	149	3.34%
2022/06/30	0	0.00	1	18.55	17.95	-1	149	-0.67%
2022/06/29	2	18.40	0	0.00	18.60	2	149	1.34%
2022/06/28	0	18.50	0	0.00	18.60	0	151	0.00%
2022/06/27	0	0.00	4	18.78	18.60	-4	158	-2.53%
2022/06/24	0	0.00	1	18.30	18.30	-1	158	-0.63%
2022/06/23	0	0.00	1	18.30	17.80	-1	160	-0.62%
2022/06/22	0	0.00	1	18.60	18.15	-1	161	-0.62%
2022/06/17	11	18.56	0	0.00	18.65	11	174	6.32%
2022/06/15	4	19.20	0	0.00	19.30	4	177	2.25%
2022/06/14	8	19.20	0	0.00	19.20	8	180	4.44%
2022/06/13	0	19.80	0	0.00	19.45	0	183	0.00%
2022/06/09	0	0.00	10	20.30	20.25	-10	187	-5.34%
2022/05/25	1	19.45	0	0.00	19.50	1	231	0.43%
2022/05/18	0	0.00	3	19.40	19.50	-3	265	-1.13%
2022/05/16	0	0.00	9	18.82	18.70	-9	277	-3.24%
2022/05/12	12	18.62	0	0.00	17.80	12	293	4.09%
2022/04/25	0	20.75	0	0.00	20.30	0	438	0.00%
2022/04/22	0	0.00	1	21.20	21.35	-1	447	-0.22%
2022/04/21	2	21.45	4	21.40	21.40	-2	473	-0.42%
2022/04/19	10	21.54	0	0.00	21.50	10	526	1.90%
2022/04/18	0	21.30	0	0.00	21.30	0	601	0.00%
2022/04/15	0	20.95	0	20.95	21.00	0	695	0.00%
2022/04/14	0	21.00	0	0.00	21.00	0	836	0.00%
2022/04/13	0.1	20.85	0	0.00	20.85	0.1	1,205	0.01%
2022/04/08	0	20.80	0	0.00	20.60	0	1,792	0.00%
2022/04/07	4	20.45	0	0.00	20.30	4	1,802	0.22%
2022/04/06	0	23.00	0	0.00	21.05	0	1,839	0.00%
2022/04/01	0	21.21	0	0.00	21.15	0	1,849	0.00%
2022/03/31	0	21.95	4	21.54	21.30	-4	1,855	-0.22%
2022/03/30	2	21.55	1	21.50	21.55	1	1,871	0.05%
2022/03/29	16	20.83	0	0.00	20.80	16	1,875	0.85%
2022/03/25	1	21.20	35	21.22	21.25	-34	1,889	-1.80%
2022/03/23	2	21.30	0	0.00	21.30	2	1,923	0.10%
2022/03/21	1	20.85	0	0.00	20.85	1	2,043	0.05%
2022/03/16	10	19.85	0	0.00	20.00	10	2,312	0.43%
2022/03/15	4	20.00	0	0.00	20.00	4	2,461	0.16%
2022/03/11	6	20.66	0	0.00	20.45	6	2,465	0.24%
2022/03/08	3	19.93	0	0.00	19.90	3	2,459	0.12%
2022/03/07	3	20.53	0	0.00	20.55	3	2,448	0.12%
2022/03/04	12	22.01	0	0.00	21.80	12	2,438	0.49%
2022/03/02	0	0.00	16	22.16	22.20	-16	2,436	-0.66%
2022/03/01	1	22.20	0	0.00	22.15	1	2,434	0.04%
2022/02/24	1	22.00	12	22.30	21.45	-11	2,429	-0.45%
2022/02/23	1	22.35	0	0.00	22.50	1	2,417	0.04%
2022/02/22	1	22.60	0	0.00	22.30	1	2,417	0.04%
2022/02/18	0	23.25	0	0.00	23.20	0	2,414	0.00%
2022/02/17	0	0.00	6	23.33	23.15	-6	2,412	-0.25%
2022/02/16	0	0.00	5	22.95	23.00	-5	2,408	-0.21%
2022/02/15	6	22.59	0	0.00	22.55	6	2,401	0.25%
2022/02/14	1	22.55	0	0.00	22.60	1	2,399	0.04%
2022/02/10	1	23.60	0	0.00	23.60	1	2,386	0.04%
2022/02/09	0	25.25	0	0.00	24.05	0	2,381	0.00%
2022/02/07	0	0.00	0.1	22.90	23.40	-0.1	2,371	0.00%
2022/01/26	6	22.48	14.1	22.40	22.30	-8.1	2,364	-0.34%
2022/01/25	0	22.60	0	0.00	22.20	0	2,361	0.00%
2022/01/24	5	22.60	13.1	22.07	22.60	-8.1	2,359	-0.34%
2022/01/21	3	23.70	0	0.00	23.20	3	2,345	0.13%
2022/01/20	6	23.93	3	24.10	24.10	3	2,336	0.13%
2022/01/19	4	24.35	3	23.40	24.05	1	2,318	0.04%
2022/01/17	3	23.75	0	23.70	23.80	3	2,262	0.13%
2022/01/13	0	0.00	1	24.00	24.10	-1	2,224	-0.04%
2022/01/12	10	24.29	12	24.21	23.70	-2	2,204	-0.09%
2022/01/11	61.1	25.55	31.3	24.83	24.50	29.9	2,172	1.37%
2022/01/10	17	26.25	42	26.21	25.85	-25	2,096	-1.19%
2022/01/07	73	28.78	24	28.06	27.30	49	1,999	2.45%
2022/01/06	166.5	29.16	131	29.06	29.70	35.5	1,860	1.91%	大買/大賣/
2022/01/05	130.1	28.55	155	28.79	29.25	-24.9	1,491	-1.67%	大買/大賣/
2022/01/04	53	25.93	57	26.09	26.60	-4	1,030	-0.39%
2021/12/30	3	24.60	5	24.58	24.40	-2	901	-0.22%
2021/12/29	15	25.13	17	24.73	24.55	-2	892	-0.22%
2021/12/28	10	24.25	0	0.00	24.00	10	856	1.17%
2021/12/23	0	0.00	5	24.30	24.20	-5	834	-0.60%
2021/12/22	0	0.00	22	24.40	24.15	-22	829	-2.65%
2021/12/21	4	23.89	4	23.80	23.95	0	819	0.00%
2021/12/20	2	24.15	2.2	24.25	23.80	-0.2	818	-0.02%
2021/12/17	13	24.17	4.1	23.95	23.55	9	808	1.11%
2021/12/16	24	24.35	4.2	24.66	24.65	19.8	788	2.51%
2021/12/15	40.3	25.65	33	26.17	24.50	7.3	755	0.96%
2021/12/14	28	24.87	9	24.91	24.85	19	765	2.48%
2021/12/13	81	24.95	82	24.44	25.40	-1	794	-0.13%
2021/12/10	27.2	23.42	16	24.02	23.10	11.2	673	1.66%
2021/12/09	34	23.64	45	24.27	24.35	-11	592	-1.86%
2021/12/08	1	22.10	1	22.25	22.15	0	441	0.00%
2021/12/06	1	21.15	0	0.00	21.30	1	431	0.23%
2021/11/30	0	0.00	3	21.20	21.25	-3	432	-0.69%
2021/11/29	3	20.90	0	0.00	20.85	3	434	0.69%
2021/11/25	9	22.15	0	0.00	22.10	9	430	2.09%
2021/11/24	4	22.25	0	0.00	22.25	4	431	0.93%
2021/11/23	0	0.00	1	22.10	22.05	-1	431	-0.23%
2021/11/18	7	22.65	1	22.30	22.65	6	428	1.40%
2021/11/17	0	0.00	1	22.25	22.20	-1	425	-0.23%
2021/11/16	0	0.00	10	22.14	22.00	-10	425	-2.35%
2021/11/08	5	21.90	0	0.00	21.90	5	441	1.13%
2021/11/05	2	21.98	0	0.00	21.95	2	448	0.45%
2021/11/02	2	21.88	7	21.63	21.45	-5	456	-1.09%
2021/10/22	0	0.00	3	20.35	20.40	-3	494	-0.61%
2021/10/21	7	20.35	0	0.00	20.35	7	531	1.32%
2021/10/19	0	0.00	3	20.15	20.20	-3	601	-0.50%
2021/10/18	0	0.00	1	20.10	19.75	-1	609	-0.16%
2021/10/13	3	19.28	0	0.00	19.45	3	627	0.48%
2021/10/12	3	19.77	0	0.00	19.80	3	630	0.48%
2021/10/08	2	20.20	0	0.00	20.20	2	632	0.32%
2021/10/07	0	0.00	3	20.40	20.45	-3	640	-0.47%
2021/10/05	2.1	19.78	4	20.05	20.05	-1.9	672	-0.28%
2021/10/04	4	20.63	0	0.00	20.15	4	673	0.59%
2021/10/01	1	21.20	2	21.30	20.65	-1	671	-0.15%
2021/09/30	0	0.00	1	21.35	21.45	-1	671	-0.15%
2021/09/29	2	21.05	4	21.15	21.15	-2	677	-0.30%
2021/09/28	6	21.35	4	21.73	21.35	2	682	0.29%
2021/09/27	5	21.17	2	21.20	21.20	3	683	0.44%
2021/09/24	4	20.91	3	20.85	20.95	1	689	0.15%
2021/09/23	3	21.05	5	20.95	20.70	-2	691	-0.29%
2021/09/22	2	20.73	5	20.85	20.60	-3	699	-0.43%
2021/09/17	14	22.34	10	22.67	21.60	4	694	0.58%
2021/09/16	5	23.08	3	22.63	23.10	2	598	0.33%
2021/09/15	6	20.81	0	0.00	21.00	6	500	1.20%
2021/09/03	1	21.70	0	0.00	21.65	1	554	0.18%
2021/09/02	0	0.00	2	21.70	21.50	-2	561	-0.36%
2021/08/24	0	0.00	6	20.65	21.00	-6	652	-0.92%
2021/08/23	0	0.00	2	21.10	21.10	-2	659	-0.30%
2021/08/20	0	0.00	15	20.25	20.40	-15	668	-2.24%
2021/08/13	9	22.66	1	23.10	22.40	8	690	1.16%
2021/08/11	10	22.65	0	0.00	22.60	10	711	1.41%
2021/08/06	0	0.00	11	23.83	23.40	-11	796	-1.38%
2021/08/05	0	0.00	15	23.69	23.55	-15	815	-1.84%
2021/08/04	9	23.02	0	0.00	23.25	9	845	1.06%
2021/07/30	10	22.85	0	0.00	22.65	10	896	1.12%
2021/07/28	10	22.60	0	0.00	22.70	10	930	1.08%
2021/07/27	1	25.40	1	25.15	23.75	0	974	0.00%
2021/07/26	2	25.40	5.1	24.06	25.45	-3.1	1,014	-0.31%
2021/07/23	3	23.48	0	0.00	23.45	3	1,158	0.26%
2021/07/20	0	0.00	11	23.04	22.90	-11	1,404	-0.78%
2021/07/19	0	0.00	10	23.55	23.45	-10	1,467	-0.68%
2021/07/16	0	0.00	2	23.55	23.55	-2	1,656	-0.12%
2021/07/14	11	22.81	11	22.30	22.45	0	1,920	0.00%
2021/07/12	8	23.55	0	0.00	23.45	8	2,010	0.40%
2021/07/09	0	0.00	10	23.50	23.30	-10	2,024	-0.49%
2021/07/01	15	23.08	0	0.00	22.85	15	2,730	0.55%
2021/06/30	5	23.35	0.7	23.37	23.35	4.3	2,762	0.15%
2021/06/29	0	0.00	3	23.40	23.35	-3	2,792	-0.11%
2021/06/28	6	23.73	0	0.00	23.80	6	2,870	0.21%
2021/06/25	0	0.00	4	23.90	23.90	-4	2,927	-0.14%
2021/06/22	2	23.25	0	0.00	23.10	2	3,018	0.07%
2021/06/21	5	23.80	0	0.00	23.60	5	3,037	0.16%
2021/06/18	0	24.25	0	0.00	24.35	0	3,141	0.00%
2021/06/16	0	0.00	4	24.50	23.85	-4	3,506	-0.11%
2021/06/11	0	25.85	0	0.00	24.60	0	3,882	0.00%
2021/06/08	0	0.00	1	24.70	25.00	-1	4,043	-0.02%
2021/06/04	2	25.00	2	25.25	25.00	0	4,052	0.00%
2021/06/03	49	25.72	69	26.04	26.10	-20	4,043	-0.49%
2021/06/01	0.1	25.40	0	0.00	25.60	0.1	4,004	0.00%
2021/05/27	2	23.50	0	0.00	23.50	2	4,114	0.05%
2021/05/25	0	0.00	23	23.58	23.40	-23	4,129	-0.56%
2021/05/21	1	22.05	17	22.26	22.35	-16	4,147	-0.39%
2021/05/20	4	22.00	2	22.43	21.65	2	4,158	0.05%
2021/05/19	6	22.12	3	22.07	22.30	3	4,189	0.07%
2021/05/18	1	20.60	1	20.95	22.00	0	4,196	0.00%
2021/05/17	2	19.83	13	19.99	20.00	-11	4,186	-0.26%
2021/05/14	13	22.02	3	22.48	21.75	10	4,168	0.24%
2021/05/13	1	20.70	1	21.00	21.65	0	4,113	0.00%
2021/05/12	14	21.75	7.1	22.61	21.50	6.9	4,091	0.17%
2021/05/11	32	24.00	6	25.18	23.65	26	4,049	0.64%
2021/05/10	1	25.30	8	25.59	25.30	-7	4,025	-0.17%
2021/05/07	0	0.00	0	26.00	26.00	0	4,025	0.00%
2021/05/05	2	25.43	0	25.60	25.00	2	3,991	0.05%
2021/05/04	8	25.07	34	26.39	25.05	-26	3,972	-0.65%
2021/05/03	9	28.05	2.5	28.87	27.75	6.5	3,928	0.17%
2021/04/29	91.5	32.77	47	31.51	30.05	44.5	3,855	1.15%
2021/04/28	14	31.53	24.1	30.98	31.95	-10.1	3,654	-0.28%
2021/04/27	3	28.97	4	29.21	29.05	-1	3,469	-0.03%
2021/04/26	2	29.57	16	29.66	29.15	-14	3,445	-0.41%
2021/04/23	3	30.07	2	30.59	29.80	1	3,416	0.03%
2021/04/22	31.1	31.15	22	31.16	29.00	9.1	3,361	0.27%
2021/04/21	29	30.24	67.1	30.08	30.90	-38.1	3,170	-1.20%
2021/04/20	0	0.00	21	28.73	28.60	-21	2,955	-0.71%
2021/04/19	12	28.77	21	28.92	28.40	-9	2,987	-0.30%
2021/04/16	3	27.95	3	28.00	28.05	0	2,915	0.00%
2021/04/15	7	28.15	1	28.50	28.30	6	2,902	0.21%
2021/04/14	25.1	27.67	6	28.40	27.60	19.1	2,936	0.65%
2021/04/13	64	30.09	76	31.14	28.50	-12	2,856	-0.42%
2021/04/12	4	29.66	20	29.83	29.20	-16	2,571	-0.62%
2021/04/09	11	28.81	39	29.28	27.95	-28	2,478	-1.13%
2021/04/08	2	27.88	0	0.00	27.60	2	2,360	0.08%
2021/04/07	5	27.71	0	0.00	27.45	5	2,362	0.21%
2021/04/06	12	27.83	10	27.46	27.80	2	2,429	0.08%
2021/04/01	4	27.38	11	27.70	27.10	-7	2,482	-0.28%
2021/03/31	32	28.32	19	28.02	27.65	13	2,521	0.52%
2021/03/30	11	27.26	17	27.23	27.90	-6	2,539	-0.24%
2021/03/29	1	26.80	2	27.25	26.40	-1	2,495	-0.04%
2021/03/26	2	26.65	0	27.00	26.40	2	2,447	0.08%
2021/03/25	17	26.88	16	26.73	26.40	1	2,440	0.04%
2021/03/24	6	27.22	0.1	27.35	27.20	5.9	2,420	0.24%
2021/03/23	26	28.44	8	27.86	27.20	18	2,400	0.75%
2021/03/22	34.1	29.37	130	30.18	29.10	-95.9	2,328	-4.12%	大賣/
2021/03/19	15	27.92	20	27.85	28.00	-5	2,099	-0.24%
2021/03/18	28	27.50	54	27.73	27.00	-26	1,997	-1.30%
2021/03/17	17	26.04	41	26.41	26.50	-24	1,809	-1.33%
2021/03/16	14	25.86	116	25.86	26.05	-102	1,801	-5.66%	大賣/鉅額交易
2021/03/15	2	24.30	0	0.00	24.35	2	1,658	0.12%
2021/03/12	8	24.00	0	0.00	24.05	8	1,670	0.48%
2021/03/10	2	24.10	2	24.15	23.90	0	1,700	0.00%
2021/03/08	0	0.00	12	23.50	23.55	-12	1,978	-0.61%
2021/03/04	3	23.93	0	0.00	24.00	3	2,082	0.14%
2021/03/03	0	0.00	4	24.68	24.45	-4	2,135	-0.19%
2021/03/02	21	25.05	15	25.37	24.00	6	2,340	0.26%
2021/02/24	0	0.00	18	24.25	23.95	-18	2,368	-0.76%
2021/02/22	1	24.55	6	24.44	24.25	-5	2,407	-0.21%
2021/02/19	0	0.00	3	23.63	24.25	-3	2,385	-0.13%
2021/02/18	1	22.30	1	23.00	23.65	0	2,346	0.00%
2021/02/17	1	21.60	0	21.50	22.15	1	2,328	0.04%
2021/02/05	1	20.80	0	0.00	20.80	1	2,326	0.04%
2021/01/28	3	20.90	0	0.00	21.00	3	2,311	0.13%
2021/01/26	0	0.00	1	21.00	20.70	-1	2,308	-0.04%
2021/01/20	1	21.30	0	0.00	21.30	1	2,349	0.04%
2021/01/19	1	22.50	0	0.00	22.60	1	2,336	0.04%
2021/01/18	0	0.00	4	22.05	22.20	-4	2,327	-0.17%
2021/01/15	1	22.20	0	22.50	22.20	1	2,317	0.04%
2021/01/14	1	23.40	1	23.45	23.20	0	2,309	0.00%
2021/01/13	0	23.50	3	23.37	23.20	-3	2,311	-0.13%
2021/01/12	5	23.54	0	0.00	23.10	5	2,308	0.22%
2021/01/11	0	0.00	6	23.96	23.95	-6	2,229	-0.27%
2021/01/08	1	24.25	13	23.63	23.55	-12	2,265	-0.53%
2021/01/07	12.1	24.62	3	24.73	24.60	9.1	2,260	0.40%
2021/01/06	6	23.00	0	0.00	23.00	6	2,204	0.27%
2021/01/05	0	0.00	3.2	24.09	23.95	-3.2	2,186	-0.15%
2021/01/04	1	24.70	0	0.00	24.45	1	2,202	0.05%
2020/12/31	3	25.10	0	0.00	25.15	3	2,218	0.14%
2020/12/30	9	25.03	9	24.90	24.70	0	2,188	0.00%
2020/12/29	5	26.41	27	26.13	25.00	-22	2,159	-1.02%
2020/12/28	35	25.36	41	25.58	25.05	-6	2,067	-0.29%
2020/12/25	9	24.69	4	24.88	24.40	5	1,975	0.25%
2020/12/24	4	24.18	3	24.17	23.95	1	1,904	0.05%
2020/12/23	0	0.00	8	22.94	23.20	-8	1,798	-0.44%
2020/12/22	1	22.80	0	0.00	22.10	1	1,786	0.06%
2020/12/17	10	22.90	0	0.00	22.90	10	1,774	0.56%
2020/12/16	1	23.20	1	23.20	23.25	0	1,778	0.00%
2020/12/15	1	22.70	0	0.00	22.00	1	1,749	0.06%
2020/12/14	0	0.00	2	23.25	23.00	-2	1,731	-0.12%
2020/12/11	13	22.68	5	22.60	22.70	8	1,739	0.46%
2020/12/10	25	24.88	3	24.90	24.10	22	1,685	1.31%
2020/12/09	1	24.10	1	24.20	24.35	0	1,556	0.00%
2020/12/08	10	23.90	0	0.00	23.95	10	1,554	0.64%
2020/12/07	2	23.75	0	0.00	23.45	2	1,546	0.13%
2020/12/03	152	25.11	47	23.90	24.10	105	1,533	6.85%	大買/鉅額交易
2020/12/02	6	25.08	1,177	25.66	25.70	-1,171	1,446	-80.96%	大賣/鉅額交易
2020/12/01	0	0.00	11	23.76	23.40	-11	1,388	-0.79%
2020/11/30	60	24.15	5	24.68	24.10	55	1,379	3.99%
2020/11/27	1	24.30	17	24.81	24.10	-16	1,309	-1.22%
2020/11/26	54	24.42	152	24.39	24.20	-98	1,250	-7.84%	大賣/
2020/11/25	0	0.00	3	23.20	23.20	-3	1,027	-0.29%
2020/11/24	0	0.00	3	20.53	21.10	-3	980	-0.31%
2020/11/23	3	19.75	3	19.80	19.80	0	934	0.00%
2020/11/20	4	19.95	3	20.08	19.60	1	881	0.11%
2020/11/19	3	20.10	4	19.48	20.10	-1	838	-0.12%
2020/11/18	0	0.00	2	18.75	18.60	-2	808	-0.25%
2020/11/16	2	18.95	0	0.00	18.60	2	816	0.24%
2020/11/12	0	0.00	9	18.60	18.85	-9	811	-1.11%
2020/11/10	1	18.45	0	0.00	18.50	1	839	0.12%
2020/11/09	3	18.30	0	0.00	18.40	3	839	0.36%
2020/11/06	5	18.33	0	0.00	18.30	5	843	0.59%
2020/11/02	0	18.00	1	18.15	18.15	-1	898	-0.11%
2020/10/29	1	18.60	0	0.00	18.60	1	902	0.11%
2020/10/26	0	0.00	1	18.95	19.10	-1	838	-0.12%
2020/10/21	0	0.00	1	19.55	19.35	-1	846	-0.12%
2020/10/19	2	19.73	1	19.55	19.50	1	883	0.11%
2020/10/16	3	20.92	6	20.55	19.15	-3	887	-0.34%
2020/10/15	3	19.58	0	0.00	20.05	3	851	0.35%
2020/10/14	1	19.50	6	19.55	19.30	-5	852	-0.59%
2020/10/12	7	19.24	5	19.58	19.20	2	900	0.22%
2020/10/08	5	19.90	1	20.25	20.25	4	962	0.42%
2020/09/24	0	0.00	4	18.10	18.20	-4	1,049	-0.38%
2020/09/21	2	20.03	2	19.53	19.40	0	1,031	0.00%
2020/09/16	0	0.00	3	20.40	20.25	-3	1,001	-0.30%
2020/09/14	0	0.00	1	19.90	19.80	-1	989	-0.10%
2020/09/10	1	20.10	0	0.00	20.20	1	971	0.10%
2020/09/08	0	0.00	13	19.71	20.10	-13	961	-1.35%
2020/09/07	19	22.18	0	0.00	20.05	19	943	2.01%
2020/09/04	1	19.15	6	20.11	21.30	-5	850	-0.59%
2020/09/03	7	19.61	1	18.95	19.45	6	798	0.75%
2020/09/01	2	18.05	0	0.00	17.95	2	762	0.26%
2020/08/27	0	0.00	1	17.50	17.35	-1	746	-0.13%
2020/08/24	1	16.75	0	0.00	17.00	1	737	0.14%
2020/08/20	40	16.42	0	0.00	16.40	40	740	5.40%
2020/08/11	3	17.50	3	17.60	17.50	0	681	0.00%
2020/08/10	1	18.20	1	18.40	18.40	0	650	0.00%
2020/08/07	0	0.00	1	17.60	17.70	-1	629	-0.15%
2020/08/06	0	0.00	2	17.30	17.10	-2	623	-0.32%
2020/07/29	3	16.83	0	0.00	16.90	3	601	0.50%
2020/07/28	4	16.21	3	16.45	16.60	1	599	0.17%
2020/07/27	11	17.34	0	0.00	17.15	11	590	1.86%
2020/07/24	13	17.38	0	0.00	17.50	13	586	2.22%
2020/07/23	0	0.00	16	18.21	18.00	-16	575	-2.78%
2020/07/22	17	17.24	0	0.00	17.15	17	536	3.17%
2020/07/21	11	17.85	0	0.00	17.40	11	525	2.09%
2020/07/20	2	17.25	0	0.00	17.15	2	511	0.39%
2020/07/17	58	17.89	1	18.00	18.00	57	496	11.47%
2020/07/16	0	0.00	1	19.20	19.80	-1	467	-0.21%
2020/07/15	8	19.59	11	19.60	20.00	-3	430	-0.70%
2020/07/14	16	18.47	1	18.45	18.70	15	337	4.44%
2020/07/10	0	0.00	7	16.71	16.90	-7	257	-2.72%
2020/07/06	0	0.00	1	15.50	15.50	-1	187	-0.53%
2020/07/01	0	0.00	3	15.18	15.30	-3	187	-1.60%
2020/06/22	0	0.00	15	15.40	15.40	-15	187	-8.02%
2020/06/03	0	0.00	9	14.34	14.65	-9	163	-5.49%
2020/06/02	0	0.00	4	14.33	14.25	-4	160	-2.49%
2020/05/29	1	14.10	0	0.00	14.15	1	161	0.62%
2020/05/28	0	0.00	2	13.85	14.10	-2	161	-1.24%
2020/05/25	1	13.40	1	13.60	13.60	0	154	0.00%
2020/05/13	0	0.00	2	13.85	13.75	-2	152	-1.31%
2020/05/11	25	13.58	6	13.89	13.60	19	149	12.73%
2020/05/07	0	0.00	1	12.85	12.85	-1	141	-0.71%
2020/04/09	1	11.90	0	0.00	11.95	1	142	0.70%
2020/03/23	2	10.60	0	0.00	11.05	2	128	1.56%
2020/03/19	87	10.40	3	10.40	11.00	84	126	66.53%
2020/03/16	43	11.29	0	0.00	12.10	43	119	36.00%
2020/03/13	96	11.82	9	12.33	12.50	87	123	70.21%
2020/03/12	4	13.01	0	0.00	13.10	4	120	3.32%
2020/03/10	12	12.94	0	0.00	13.45	12	117	10.21%
2020/03/09	12	13.24	0	0.00	13.25	12	116	10.27%
2020/03/06	1	13.75	0	0.00	13.70	1	116	0.86%
2020/03/04	22	13.48	0	0.00	13.65	22	116	18.85%
2020/02/27	4	13.88	0	0.00	13.85	4	115	3.47%
2020/02/26	20	14.08	0	0.00	14.15	20	113	17.56%
2020/02/25	12	14.04	0	0.00	14.15	12	116	10.30%
2020/02/24	10	14.15	0	0.00	14.15	10	118	8.45%
2020/02/20	9	14.25	0	0.00	14.45	9	123	7.31%
2020/02/17	1	14.50	0	0.00	14.40	1	121	0.82%
2020/02/05	2	14.25	0	0.00	14.35	2	124	1.61%
2020/02/04	2	14.33	0	0.00	14.35	2	123	1.62%
2020/02/03	1	14.15	0	0.00	14.00	1	123	0.81%
2020/01/31	24	14.99	0	0.00	14.70	24	121	19.69%
2020/01/30	16	15.05	0	0.00	14.85	16	122	13.09%
2020/01/20	15	15.70	0	0.00	15.75	15	120	12.46%
2020/01/17	0	0.00	6	15.58	15.70	-6	120	-4.98%
2020/01/16	1	15.55	0	0.00	15.60	1	120	0.83%
2020/01/15	1	15.50	0	0.00	15.55	1	123	0.81%
2020/01/14	1	15.50	0	0.00	15.65	1	136	0.73%
2020/01/13	47	15.47	0	0.00	15.70	47	139	33.58%
2020/01/10	9	15.64	0	0.00	15.80	9	139	6.45%
2019/12/23	11	15.55	0	0.00	15.75	11	142	7.71%
2019/12/20	1	15.70	0	0.00	15.70	1	142	0.70%
2019/12/19	16	15.65	0	0.00	15.65	16	142	11.21%
2019/12/18	10	15.70	0	0.00	15.85	10	141	7.06%
2019/12/17	13	15.58	0	0.00	15.75	13	141	9.17%
2019/12/09	1	15.40	16	16.01	16.05	-15	126	-11.84%
2019/12/03	0	0.00	1	15.00	15.10	-1	124	-0.80%
2019/10/18	7	14.70	0	0.00	14.90	7	108	6.43%
2019/08/29	0.3	14.20	2	14.20	14.30	-1.7	94	-1.77%
2019/08/08	5	13.80	0	0.00	13.70	5	79	6.26%
2019/08/06	5	13.35	0	0.00	13.80	5	81	6.16%
2019/08/05	7	13.86	0	0.00	13.85	7	81	8.60%
2019/08/02	20	14.05	0	0.00	14.05	20	80	24.96%
2019/07/25	14	14.17	0	0.00	14.20	14	79	17.58%
2019/07/23	5	14.30	0	0.00	14.40	5	82	6.08%
2019/07/19	25	14.10	0	0.00	14.05	25	76	32.79%
2019/07/17	10	14.10	0	0.00	14.15	10	77	12.91%
2019/07/16	2	14.15	0	0.00	14.15	2	77	2.57%
2019/07/10	17	14.29	0	0.00	14.40	17	91	18.64%
2019/07/09	5	14.45	0	0.00	14.40	5	90	5.50%
2019/07/08	10	14.50	0	0.00	14.65	10	90	11.00%
2019/07/05	4	14.45	0	0.00	14.50	4	92	4.34%
2019/07/03	3	14.25	0	0.00	14.30	3	94	3.18%
2019/07/02	3	14.25	0	0.00	14.30	3	95	3.13%
2019/07/01	9	14.35	0	0.00	14.35	9	95	9.44%
2019/06/03	0	14.50	0	0.00	14.60	0	181	0.01%
2019/05/10	0	0.00	3	15.60	15.40	-3	213	-1.41%
2019/05/09	20	15.50	0	0.00	15.65	20	215	9.27%
2019/04/25	1	16.20	0	0.00	16.20	1	257	0.39%
2019/04/10	1	16.55	0	0.00	16.65	1	328	0.30%
2019/04/01	1	16.15	0	0.00	16.15	1	326	0.31%
2019/03/28	0	16.10	0	0.00	16.10	0	328	0.00%
2019/03/25	0	16.10	0	0.00	16.05	0	400	0.00%
2019/03/22	0	0.00	7	16.45	16.45	-7	402	-1.74%
2019/03/14	12	17.33	3	17.20	17.20	9	407	2.21%
2019/03/13	0	0.00	8	17.00	16.75	-8	375	-2.13%
2019/03/12	8	16.77	0	0.00	16.55	8	369	2.17%
2019/03/08	0	0.00	1	16.45	16.60	-1	366	-0.27%
2019/03/07	1	16.70	0	0.00	16.75	1	384	0.26%
2019/02/22	0	0.00	1	16.85	16.65	-1	376	-0.27%
2019/02/15	1	16.50	0	0.00	16.25	1	362	0.28%
2019/02/13	0	0.00	10	16.20	16.15	-10	354	-2.82%
2019/02/12	0	0.00	1	16.15	16.15	-1	354	-0.28%
2019/01/25	1	16.05	0	0.00	16.10	1	346	0.29%
2019/01/22	0.1	15.65	3	15.70	15.70	-2.9	343	-0.85%
2019/01/16	0	0.00	3	18.00	17.30	-3	316	-0.95%
2019/01/14	3	16.90	0	0.00	16.85	3	264	1.13%
2018/12/20	23	15.33	0	0.00	15.60	23	268	8.56%
2018/11/06	1	14.30	0	0.00	14.20	1	165	0.60%
2018/10/15	30	13.20	0	0.00	13.50	30	169	17.74%
2018/10/12	44	13.45	0	0.00	13.95	44	160	27.46%
2018/10/11	94	14.90	0	0.00	14.90	94	147	63.91%
2018/10/09	10	16.55	0	0.00	16.55	10	139	7.18%
2018/10/05	55	17.21	0	0.00	17.20	55	137	40.12%
2018/10/04	8	17.73	0	0.00	17.75	8	132	6.03%
2018/09/11	45	17.53	0	0.00	17.65	45	179	25.04%
2018/09/10	70	18.00	0	0.00	17.90	70	179	39.00%
2018/08/30	2	19.85	0	0.00	19.80	2	240	0.83%
2018/08/13	39	19.51	0	0.00	19.40	39	695	5.61%
2018/08/10	26	20.07	0	0.00	20.25	26	698	3.72%
2018/08/02	10	21.69	1	21.40	21.50	9	781	1.15%
2018/07/23	22	20.72	0	0.00	20.65	22	776	2.83%
2018/07/17	3	20.95	0	0.00	21.00	3	780	0.38%
2018/07/11	0	0.00	9	20.70	20.65	-9	779	-1.15%
2018/07/06	9	20.30	0	0.00	20.85	9	785	1.15%
2018/07/04	0	0.00	2	21.85	21.85	-2	785	-0.25%
2018/07/03	30	22.48	0	0.00	22.50	30	784	3.82%
2018/07/02	12	23.06	0	0.00	22.85	12	780	1.54%
2018/06/29	0	0.00	8	22.85	23.20	-8	780	-1.03%
2018/06/28	3	22.85	0	0.00	22.70	3	777	0.39%
2018/06/26	13	22.40	0	0.00	22.55	13	781	1.66%
2018/06/22	1	23.00	0	0.00	22.90	1	847	0.12%
2018/06/21	1	23.70	0	0.00	23.40	1	845	0.12%
2018/06/20	5	23.26	20	23.25	23.25	-15	852	-1.76%
2018/06/15	8	23.92	0	0.00	24.10	8	876	0.91%
2018/06/14	0	0.00	1	24.10	24.10	-1	873	-0.11%
2018/06/12	10	24.90	8	24.35	24.25	2	866	0.23%
2018/06/08	18	25.41	1	25.15	25.70	17	843	2.02%
2018/06/07	17	25.35	15	25.43	25.30	2	824	0.24%
2018/06/06	0	0.00	5.4	25.69	25.65	-5.4	816	-0.66%
2018/06/05	0	0.00	1	26.55	26.00	-1	800	-0.12%
2018/06/04	11	26.12	5	26.40	26.05	6	753	0.80%
2018/06/01	3	26.72	15	26.40	26.40	-12	721	-1.66%
2018/05/31	16	25.89	84	26.73	26.75	-68	650	-10.46%
2018/05/30	2	24.68	5	24.85	24.35	-3	558	-0.54%
2018/05/29	9	24.63	10	24.83	25.30	-1	502	-0.20%
2018/05/28	1	22.15	1	22.40	23.00	0	394	0.00%
2018/05/24	10	22.00	0	0.00	21.95	10	379	2.64%
2018/05/23	20	21.77	0	0.00	22.00	20	379	5.27%
2018/05/22	1	22.50	0	0.00	22.15	1	377	0.27%
2018/05/18	1	22.10	0	0.00	21.90	1	362	0.28%
2018/05/17	20	21.53	0	0.00	21.80	20	356	5.61%
2018/05/16	3	21.87	0	0.00	22.05	3	327	0.92%
2018/05/14	10	20.50	0	0.00	20.35	10	288	3.46%
2018/05/10	10	20.55	0	0.00	20.40	10	285	3.50%
2018/05/03	10	19.45	0	0.00	19.55	10	282	3.54%
2018/04/27	1	19.15	0	0.00	19.15	1	290	0.34%
2018/04/26	7	19.65	0	0.00	19.35	7	287	2.43%
2018/04/24	13	19.83	0	0.00	19.90	13	285	4.55%
2018/04/23	1	20.00	0	0.00	20.25	1	286	0.35%
2018/04/20	1	20.40	0	0.00	20.30	1	287	0.35%
2018/04/19	0	0.00	1	20.75	20.70	-1	286	-0.35%
2018/04/09	0	20.75	0	0.00	20.60	0	293	0.00%
2018/03/29	0	0.00	8	21.40	21.60	-8	304	-2.62%
2018/03/27	10	22.19	0	0.00	22.05	10	342	2.92%
2018/03/22	0	0.00	2	22.70	22.90	-2	271	-0.74%
2018/03/21	2	22.35	0	0.00	22.20	2	250	0.80%
2018/03/15	0	0.00	0.4	21.65	21.75	-0.4	245	-0.16%
2018/03/14	0	0.00	11	21.50	21.45	-11	247	-4.44%
2018/03/12	11	21.10	0	0.00	21.30	11	247	4.45%
2018/02/27	0	0.00	1	21.10	21.00	-1	276	-0.36%
2018/02/06	35	20.00	1	20.40	20.00	34	285	11.90%
2018/01/31	0	0.00	2	22.55	22.75	-2	293	-0.68%
2018/01/25	0	0.00	1	23.20	23.15	-1	295	-0.34%
2018/01/08	1	24.20	0	0.00	23.60	1	343	0.29%