聯昌 (2431)-國泰-敦南券商分點個股進出

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

聯昌

(2431)

可現股當沖

股價
12.50
漲跌
▲0.25
漲幅
+2.04%
成交量
435張
產業
上市電子零組件類股
76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

聯昌 (2431)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2.2	12.33	5	12.30	12.50	-2.8	1,246	-0.22%
2024/05/06	1	12.20	11	12.24	12.25	-10	1,270	-0.79%
2024/05/03	1	12.20	0	0.00	12.25	1	1,411	0.07%
2024/05/02	0	12.20	0	0.00	12.25	0	1,463	0.00%
2024/04/30	8.3	12.12	0	0.00	12.10	8.3	1,461	0.57%
2024/04/29	1	12.35	1	12.35	12.35	0	1,457	0.00%
2024/04/26	1	12.30	0	12.40	12.30	1	1,456	0.07%
2024/04/24	0	0.00	1.1	12.65	12.70	-1.1	1,454	-0.07%
2024/04/23	0	12.60	0	0.00	12.60	0	1,451	0.00%
2024/04/22	1	12.45	0	0.00	12.35	1	1,451	0.07%
2024/04/19	3.2	12.55	2	12.80	12.80	1.2	1,443	0.08%
2024/04/18	1	12.60	11	12.71	12.85	-10	1,434	-0.70%
2024/04/17	1	12.80	1	12.70	12.80	0	1,432	0.00%
2024/04/16	4	12.65	35	12.65	12.55	-31	1,431	-2.17%
2024/04/15	1	13.30	1	13.10	13.15	0	1,423	0.00%
2024/04/12	5	13.25	0.1	13.35	13.25	4.9	1,420	0.34%
2024/04/11	11	13.30	5	13.27	13.05	6	1,418	0.42%
2024/04/10	16.1	13.76	26	13.65	13.65	-9.9	1,410	-0.70%
2024/04/09	0	0.00	3	13.45	13.25	-3	1,398	-0.21%
2024/04/08	4	13.08	1	13.15	13.15	3	1,389	0.22%
2024/04/03	0	13.10	0	13.25	13.30	0	1,388	0.00%
2024/04/02	3	13.25	1	13.40	13.25	2	1,384	0.14%
2024/04/01	0	0.00	6	13.46	13.45	-6	1,382	-0.43%
2024/03/29	3	13.05	4	13.16	13.25	-1	1,376	-0.07%
2024/03/28	6	13.08	16	13.11	13.10	-10	1,369	-0.73%
2024/03/27	15.1	13.41	10	13.47	13.35	5.1	1,360	0.37%
2024/03/26	2.1	13.08	12	12.98	13.25	-9.9	1,338	-0.74%
2024/03/25	9.1	13.02	1	13.00	13.10	8.1	1,331	0.61%
2024/03/22	0	12.91	0	0.00	12.80	0	1,324	0.00%
2024/03/21	2	12.78	2	12.80	13.00	0	1,319	0.00%
2024/03/20	3	12.67	1	12.70	12.70	2	1,313	0.15%
2024/03/19	0	13.30	0	0.00	12.90	0	1,298	0.00%
2024/03/18	3	12.81	0	0.00	12.80	3	1,294	0.23%
2024/03/15	27	12.78	6	13.06	13.15	21	1,288	1.63%
2024/03/14	6.1	13.03	6	13.05	13.20	0.1	1,270	0.00%
2024/03/13	12	13.12	31	13.24	13.10	-19	1,257	-1.51%
2024/03/12	3	13.75	1	14.00	13.60	2	1,229	0.16%
2024/03/11	0	13.89	1	13.90	14.00	-1	1,215	-0.08%
2024/03/08	8.1	13.90	18	13.85	13.80	-9.9	1,207	-0.82%
2024/03/07	20	14.61	167	14.78	14.40	-147	1,182	-12.43%	大賣/鉅額交易
2024/03/06	20	14.43	28	14.66	14.70	-8	1,151	-0.69%
2024/03/05	11	14.38	2	14.25	14.25	9	1,120	0.80%
2024/03/04	10	14.42	1	14.45	14.25	9	1,095	0.82%
2024/03/01	26.2	14.28	15.3	14.27	14.35	10.9	1,066	1.02%
2024/02/29	134.1	14.78	104.1	14.63	14.60	30	1,037	2.89%	大買/大賣/
2024/02/27	4	13.86	1	14.20	14.15	3	912	0.33%
2024/02/26	19.3	14.24	15	14.14	14.05	4.3	884	0.49%
2024/02/23	44	14.19	15	14.34	14.15	29	864	3.36%
2024/02/22	36	14.03	12.5	14.13	14.00	23.6	839	2.81%
2024/02/21	64	13.95	17	13.95	13.90	47	808	5.81%
2024/02/20	113.1	13.94	134	13.93	13.90	-20.9	783	-2.67%	大買/大賣/
2024/02/19	3	13.65	38.1	13.84	14.15	-35.1	667	-5.26%
2024/02/16	10	13.02	45.3	13.07	12.90	-35.3	597	-5.91%
2024/02/15	1	12.65	16	12.68	12.60	-15	570	-2.63%
2024/02/05	19	12.74	29	12.54	12.40	-10	557	-1.80%
2024/02/02	6	12.83	56	12.77	12.70	-50	542	-9.22%
2024/02/01	31	12.97	40	13.11	12.75	-9	519	-1.73%
2024/01/31	21	12.60	21	12.59	12.65	0	467	0.00%
2024/01/30	131	12.51	14.2	12.63	12.55	116.8	456	25.61%	大買/鉅額交易
2024/01/29	20.1	12.41	25	12.29	12.55	-4.9	396	-1.23%
2024/01/26	331.2	12.96	203.1	12.57	12.55	128.1	368	34.74%	大買/大賣/鉅額交易
2024/01/25	17	12.08	21.1	12.12	12.45	-4.1	224	-1.83%
2024/01/24	1	11.45	0	12.00	11.35	1	169	0.59%
2024/01/23	0.1	11.36	10	11.35	11.30	-9.9	167	-5.91%
2024/01/22	10	11.30	0	0.00	11.30	10	166	6.02%
2024/01/19	0	11.73	0	0.00	11.35	0	165	0.00%
2024/01/18	0	11.45	0	11.50	11.35	0	162	-0.01%
2024/01/17	0	11.43	1	11.30	11.15	-1	161	-0.62%
2024/01/16	0	0.00	0	11.40	11.30	0	159	-0.01%
2024/01/15	1.1	11.25	0	12.15	11.35	1	157	0.66%
2024/01/12	0	12.30	5	11.35	11.45	-5	154	-3.24%
2024/01/09	3	11.55	3	11.40	11.55	0	146	0.00%
2024/01/05	3	11.78	1	11.75	11.75	2	141	1.41%
2024/01/04	3	11.45	10	11.65	11.80	-7	136	-5.15%
2024/01/03	0.7	11.51	0	11.55	11.55	0.7	129	0.54%
2024/01/02	0	11.55	0	0.00	11.55	0	124	0.00%
2023/12/29	0	11.50	7	11.52	11.55	-7	126	-5.50%
2023/12/28	0	0.00	0.2	11.40	11.50	-0.2	122	-0.16%
2023/12/27	0	0.00	2	11.50	11.40	-2	120	-1.66%
2023/12/26	0	11.35	0	0.00	11.50	0	120	0.00%
2023/12/25	0	11.35	0.5	11.35	11.40	-0.5	121	-0.37%
2023/12/22	0.3	11.30	1	11.45	11.45	-0.7	121	-0.55%
2023/12/21	0	0.00	0	11.65	11.40	0	120	0.00%
2023/12/20	0.1	11.45	1	11.60	11.60	-0.9	118	-0.74%
2023/12/19	0	11.60	1	11.35	11.55	-1	116	-0.86%
2023/12/15	0	11.60	10	11.53	11.60	-10	111	-8.93%
2023/12/14	11	11.49	0	11.40	11.45	11	106	10.31%
2023/12/13	3	11.32	0	0.00	11.35	3	105	2.85%
2023/12/12	0	0.00	1	11.15	11.20	-1	101	-0.99%
2023/12/11	3	11.20	0	0.00	11.15	3	99	3.01%
2023/12/08	0	12.00	0	0.00	11.30	0	98	0.00%
2023/12/07	0	11.20	0	0.00	11.30	0	101	0.00%
2023/12/06	0	11.35	0	0.00	11.30	0	102	0.00%
2023/12/05	0.3	11.40	1	11.45	11.35	-0.7	102	-0.73%
2023/12/01	0	11.00	1	11.40	11.35	-1	102	-0.97%
2023/11/28	0.1	12.00	0	11.80	11.35	0.1	100	0.09%
2023/11/27	1	11.20	0	0.00	11.20	1	100	1.00%
2023/11/24	0	11.53	0	0.00	11.40	0	99	0.00%
2023/11/22	0	0.00	2	11.30	11.25	-2	96	-2.07%
2023/11/21	0	11.95	0	0.00	11.20	0	96	0.00%
2023/11/16	0	10.70	0	0.00	10.80	0	98	0.00%
2023/11/14	0	10.90	0	0.00	10.75	0	97	0.00%
2023/11/13	0	10.95	0	11.00	10.90	0	98	0.00%
2023/11/09	0	10.88	0	0.00	11.00	0	98	0.00%
2023/11/08	0	10.70	0	0.00	10.90	0	98	0.00%
2023/11/07	0	11.00	0	0.00	11.00	0	99	0.00%
2023/11/06	0	10.97	1	10.90	10.95	-1	101	-0.99%
2023/11/03	0	10.80	0	0.00	10.85	0	102	0.00%
2023/10/31	0	10.70	0	0.00	10.80	0	103	0.00%
2023/10/30	0	10.85	0	0.00	10.75	0	112	0.00%
2023/10/27	1	10.80	0	0.00	10.80	1	115	0.87%
2023/10/26	0	10.95	0	0.00	10.85	0	118	0.00%
2023/10/25	0	10.70	2	10.70	10.75	-2	126	-1.58%
2023/10/23	0	10.65	0	0.00	10.50	0	132	0.00%
2023/10/16	0	11.06	0	0.00	10.85	0	148	0.00%
2023/10/13	0	11.15	0	0.00	11.05	0	151	0.00%
2023/10/12	0	11.05	0	0.00	11.10	0	154	0.00%
2023/10/11	0	11.28	0	0.00	11.10	0	157	0.00%
2023/10/06	1	11.30	0	0.00	11.30	1	162	0.62%
2023/10/03	0.1	11.05	0	0.00	11.05	0.1	168	0.03%
2023/09/28	0	0.00	0	11.25	11.20	0	181	-0.01%
2023/09/27	0	11.20	0	11.20	11.05	0	183	0.00%
2023/09/26	0	0.00	0	11.10	11.10	0	186	0.00%
2023/09/25	0	11.20	1	11.00	11.10	-1	192	-0.52%
2023/09/21	0	11.20	0	0.00	11.00	0	197	0.00%
2023/09/20	0	11.05	0	11.05	11.00	0	199	0.02%
2023/09/19	0	0.00	1	11.20	11.20	-1	211	-0.47%
2023/09/18	0	11.37	0	0.00	11.30	0	218	0.00%
2023/09/15	0	11.53	0	11.50	11.35	0	225	0.00%
2023/09/13	1	11.35	0	0.00	11.35	1	250	0.41%
2023/09/12	0	11.20	3	11.32	11.30	-3	260	-1.15%
2023/09/11	0	11.30	0	0.00	11.20	0	261	0.00%
2023/09/08	0	11.12	0	0.00	11.10	0	262	0.00%
2023/09/07	0	11.00	1	11.10	11.05	-1	267	-0.37%
2023/09/05	0	10.95	6	11.10	11.05	-6	291	-2.05%
2023/09/01	0	0.00	2	10.95	11.05	-2	355	-0.56%
2023/08/31	2	10.85	1.2	10.70	10.85	0.8	362	0.21%
2023/08/30	0.2	10.55	0	10.70	10.65	0.2	379	0.05%
2023/08/29	0	0.00	0	10.70	10.60	0	394	0.00%
2023/08/28	0	10.48	0	10.65	10.55	0	410	0.00%
2023/08/25	1.2	10.59	0.3	10.55	10.50	0.8	430	0.19%
2023/08/24	1.3	10.57	0	10.73	10.55	1.3	442	0.28%
2023/08/23	0.1	10.60	0	0.00	10.65	0.1	504	0.02%
2023/08/22	2	10.50	0	0.00	10.45	2	556	0.36%
2023/08/21	0	10.95	0	0.00	10.55	0	558	0.00%
2023/08/18	0	0.00	0.2	10.50	10.60	-0.2	561	-0.04%
2023/08/17	1	10.65	0	0.00	10.55	1	567	0.18%
2023/08/14	2	10.45	0	0.00	10.40	2	588	0.34%
2023/08/11	1	10.75	0	0.00	10.60	1	592	0.17%
2023/08/10	1	10.70	0	0.00	10.65	1	600	0.17%
2023/08/09	1	11.00	0	11.20	10.85	1	602	0.17%
2023/08/08	11	11.10	1	11.20	11.05	10	605	1.65%
2023/08/07	0	10.95	0	11.25	11.15	0	608	0.00%
2023/08/04	1	11.20	1	11.15	11.20	0	613	0.00%
2023/08/02	0	0.00	2	11.25	11.25	-2	622	-0.32%
2023/08/01	1	11.45	0	0.00	11.45	1	616	0.16%
2023/07/31	0	11.60	0	11.55	11.50	0	615	0.00%
2023/07/28	2.1	11.55	0	0.00	11.65	2.1	615	0.33%
2023/07/27	1	11.80	2	11.83	11.85	-1	612	-0.16%
2023/07/26	0	11.80	0	0.00	11.70	0	612	0.00%
2023/07/25	1	11.80	0	0.00	11.80	1	616	0.16%
2023/07/24	1	11.75	0	0.00	11.70	1	619	0.16%
2023/07/21	1	11.70	11	11.90	11.90	-10	619	-1.61%
2023/07/20	0	0.00	2	11.75	11.70	-2	632	-0.32%
2023/07/19	1	11.90	8	11.91	11.75	-7	634	-1.10%
2023/07/18	1	11.50	1	11.70	11.50	0	647	0.00%
2023/07/17	1	11.60	0	0.00	11.60	1	650	0.15%
2023/07/14	1	11.40	7	11.36	11.35	-6	652	-0.92%
2023/07/12	2	11.45	1	11.50	11.35	1	666	0.15%
2023/07/07	5	11.64	0	11.60	11.50	5	673	0.74%
2023/07/06	1	12.05	0	0.00	12.00	1	680	0.15%
2023/07/05	0	11.95	0	0.00	11.95	0	685	0.00%
2023/07/04	2	12.00	5	12.06	12.00	-3	685	-0.44%
2023/07/03	0	0.00	3	12.05	12.20	-3	687	-0.44%
2023/06/29	4	12.08	0	0.00	11.85	4	684	0.58%
2023/06/28	0.3	11.90	0	0.00	11.85	0.3	683	0.04%
2023/06/27	11	12.13	1	12.25	11.85	10	690	1.45%
2023/06/26	0	0.00	3	12.42	12.30	-3	705	-0.43%
2023/06/21	5	12.65	0	0.00	12.60	5	714	0.70%
2023/06/20	5	12.85	8.3	12.79	12.75	-3.3	711	-0.46%
2023/06/19	9	12.51	24	12.60	12.55	-15	706	-2.12%
2023/06/16	0	0.00	11	12.29	12.30	-11	693	-1.59%
2023/06/14	1	12.00	1	12.00	11.95	0	679	0.00%
2023/06/13	6	11.97	0	0.00	11.95	6	677	0.89%
2023/06/12	2	11.90	2	11.85	11.90	0	672	0.00%
2023/06/09	6	12.14	4	12.26	12.20	2	660	0.30%
2023/06/08	23	12.37	3	12.37	12.20	20	649	3.08%
2023/06/07	9.2	12.75	36	12.73	12.65	-26.8	631	-4.25%
2023/06/06	5	12.20	2	12.10	12.05	3	590	0.51%
2023/06/05	6	12.35	6.1	12.33	12.20	-0.1	583	-0.01%
2023/06/02	5.2	11.98	6	12.00	11.95	-0.8	569	-0.14%
2023/06/01	23	12.07	23	12.19	12.00	0	558	0.00%
2023/05/31	6.2	11.98	13	11.99	11.95	-6.9	544	-1.26%
2023/05/30	22	11.76	3	11.90	11.65	19	526	3.61%
2023/05/29	73	12.14	38	12.16	11.90	35	516	6.79%
2023/05/26	2	11.63	12.9	11.66	11.90	-10.9	454	-2.40%
2023/05/25	0	0.00	1	10.85	10.85	-1	401	-0.25%
2023/05/24	1	10.95	0	0.00	10.90	1	399	0.25%
2023/05/23	1	10.90	0	0.00	10.80	1	402	0.25%
2023/05/18	3	10.55	0	10.60	10.50	3	392	0.76%
2023/05/17	2	10.60	0	10.55	10.60	2	380	0.52%
2023/05/16	1	10.80	1	10.70	10.55	0	376	0.00%
2023/05/11	1	10.50	5	10.73	10.40	-4	359	-1.11%
2023/05/10	0.1	10.80	0	0.00	10.75	0.1	357	0.01%
2023/05/09	7	11.07	3	11.10	10.95	4	352	1.14%
2023/05/04	0	11.65	1	11.70	11.60	-1	343	-0.29%
2023/05/03	1	11.60	2.2	11.61	11.65	-1.2	338	-0.35%
2023/05/02	1	11.55	2.2	11.55	11.55	-1.2	334	-0.35%
2023/04/28	2	11.60	0	0.00	11.50	2	334	0.60%
2023/04/27	10	11.51	10	11.55	11.50	0	328	0.00%
2023/04/25	0	11.45	9	11.44	11.50	-9	327	-2.75%
2023/04/24	5	11.61	0	0.00	11.45	5	312	1.60%
2023/04/21	11	11.51	9	11.68	11.55	2	310	0.64%
2023/04/19	2	11.55	1.4	11.51	11.55	0.6	304	0.21%
2023/04/18	2.3	11.54	0	11.66	11.50	2.3	298	0.76%
2023/04/17	7.1	11.51	20.2	11.67	11.60	-13.1	290	-4.49%
2023/04/14	0	0.00	1	11.30	11.25	-1	278	-0.36%
2023/04/13	4	11.20	0	11.25	11.20	4	274	1.45%
2023/04/12	1.1	11.35	1.1	11.40	11.40	0	268	0.00%
2023/04/11	12.1	11.47	7	11.46	11.40	5.1	263	1.95%
2023/04/10	0	11.07	12.5	11.07	11.20	-12.5	247	-5.05%
2023/04/07	0	11.02	1.1	10.91	10.95	-1.1	239	-0.45%
2023/04/06	1	11.01	14	10.91	10.90	-13	234	-5.54%
2023/03/31	1	10.65	0	10.65	10.75	1	228	0.44%
2023/03/30	2	10.63	0	0.00	10.60	2	227	0.88%
2023/03/29	0	11.00	2	10.80	10.70	-2	225	-0.88%
2023/03/28	4.1	10.73	1	10.80	10.75	3.1	224	1.37%
2023/03/27	13.2	11.00	4	11.01	11.00	9.2	218	4.23%
2023/03/24	13	10.52	3.1	10.50	10.60	9.9	191	5.19%
2023/03/23	1	10.30	0	10.64	10.30	1	176	0.56%
2023/03/22	2.1	10.03	2	10.05	10.20	0.1	172	0.06%
2023/03/20	2	10.10	0	10.05	10.10	2	165	1.21%
2023/03/17	0	10.50	0	0.00	10.15	0	166	0.00%
2023/03/16	0	10.60	6	10.15	10.10	-6	163	-3.67%
2023/03/15	0	10.89	0	0.00	10.15	0	163	0.00%
2023/03/14	2	10.15	0	0.00	10.20	2	168	1.19%
2023/03/13	0	11.00	0	0.00	10.20	0	166	0.00%
2023/03/10	2	10.25	2	10.20	10.20	0	165	0.00%
2023/03/09	0	10.97	0	0.00	10.35	0	168	0.00%
2023/03/08	2	10.45	0	0.00	10.50	2	165	1.21%
2023/03/07	2	10.45	0	0.00	10.50	2	166	1.21%
2023/03/06	3	10.38	1	10.35	10.35	2	162	1.23%
2023/03/03	2	10.30	0	0.00	10.30	2	159	1.25%
2023/03/02	6	10.15	0	0.00	10.15	6	157	3.80%
2023/03/01	1	10.16	0	0.00	10.15	1	157	0.64%
2023/02/24	1	10.20	0	0.00	10.20	1	155	0.64%
2023/02/23	0.1	10.50	2	10.30	10.30	-1.9	154	-1.22%
2023/02/22	0	10.38	1	10.20	10.20	-1	153	-0.65%
2023/02/21	1.1	10.36	0	0.00	10.25	1.1	153	0.70%
2023/02/20	2	10.25	0	0.00	10.20	2	150	1.33%
2023/02/17	0.1	10.11	0	0.00	10.10	0.1	150	0.07%
2023/02/16	0	0.00	0	10.50	10.10	0	149	0.00%
2023/02/15	0	10.00	0	0.00	10.00	0	150	0.00%
2023/02/14	0	10.15	0	0.00	10.00	0	150	0.00%
2023/02/13	0	0.00	0.1	9.94	9.96	-0.1	148	-0.03%
2023/02/09	0.1	10.01	0	0.00	10.05	0.1	151	0.07%
2023/02/08	1	9.96	0	0.00	10.00	1	152	0.66%
2023/02/07	0	10.05	0	0.00	9.95	0	151	0.00%
2023/02/06	0	10.23	0	0.00	10.10	0	150	0.00%
2023/02/03	0	10.05	0	0.00	10.10	0	150	0.00%
2023/02/02	6	10.00	0	0.00	10.05	6	149	4.01%
2023/02/01	0	10.20	0	0.00	9.92	0	147	0.00%
2023/01/17	0	9.82	1	9.81	9.86	-1	156	-0.62%
2023/01/16	6	9.76	0	0.00	9.78	6	157	3.82%
2023/01/13	1.2	9.86	0	9.85	9.83	1.2	156	0.76%
2023/01/12	0	9.99	0	0.00	9.94	0	156	0.00%
2023/01/11	0	0.00	0	10.80	9.92	0	156	0.00%
2023/01/10	0	10.00	1	10.00	9.98	-1	155	-0.64%
2023/01/09	4	10.16	1	10.05	10.00	3	155	1.93%
2023/01/05	0	9.87	0.1	9.87	9.94	-0.1	142	-0.07%
2023/01/03	1	9.85	0	0.00	9.90	1	145	0.69%
2022/12/30	0	0.00	0	9.93	9.91	0	146	0.00%
2022/12/29	1	9.90	0	0.00	9.95	1	147	0.69%
2022/12/28	1	9.97	0	0.00	9.97	1	148	0.67%
2022/12/27	0	11.00	0	0.00	10.10	0	147	0.00%
2022/12/23	2	10.10	0	0.00	10.25	2	150	1.33%
2022/12/21	0	0.00	1	10.15	10.10	-1	159	-0.63%
2022/12/20	1	9.98	0	0.00	10.10	1	159	0.63%
2022/12/16	3	10.07	0	0.00	10.15	3	163	1.85%
2022/12/14	2	10.20	0	0.00	10.20	2	162	1.23%
2022/12/12	1	10.10	0	0.00	10.20	1	161	0.62%
2022/12/09	1	10.30	3	10.25	10.25	-2	163	-1.23%
2022/12/07	0	0.00	5	10.15	10.15	-5	163	-3.06%
2022/12/06	3	10.27	0	10.55	10.25	3	165	1.82%
2022/12/05	0	10.55	0	0.00	10.55	0	164	0.00%
2022/12/01	0	0.00	1	10.55	10.40	-1	169	-0.59%
2022/11/28	0	0.00	2	10.20	10.30	-2	186	-1.07%
2022/11/24	3	10.35	0	0.00	10.30	3	199	1.51%
2022/11/17	1	10.30	0	0.00	10.30	1	223	0.45%
2022/11/16	1	10.50	0	0.00	10.30	1	226	0.44%
2022/11/15	0	10.60	0	0.00	10.50	0	232	0.00%
2022/11/11	0	0.00	2	10.50	10.40	-2	240	-0.83%
2022/11/10	0	0.00	5	10.30	10.30	-5	244	-2.05%
2022/11/09	1	10.45	0	0.00	10.40	1	250	0.40%
2022/11/08	1	10.35	2	10.55	10.35	-1	254	-0.39%
2022/11/07	0	11.08	0	0.00	10.40	0	262	0.00%
2022/11/04	0	11.20	0	0.00	10.35	0	271	0.00%
2022/11/03	0	0.00	6	10.38	10.35	-6	273	-2.20%
2022/10/28	0	10.40	0	10.45	10.50	0	276	0.00%
2022/10/27	2	10.45	1	10.35	10.40	1	277	0.36%
2022/10/26	1	10.10	0	0.00	10.10	1	274	0.36%
2022/10/25	0	10.20	0	0.00	10.10	0	271	0.00%
2022/10/24	0	0.00	12	10.02	10.00	-12	267	-4.49%
2022/10/20	0	10.10	0	0.00	10.10	0	268	0.00%
2022/10/19	1	10.25	0	0.00	10.10	1	267	0.37%
2022/10/18	0	10.40	0	0.00	10.15	0	269	0.00%
2022/10/17	0	10.20	0	0.00	10.20	0	269	0.00%
2022/10/13	0	10.08	0	0.00	9.93	0	272	0.00%
2022/10/12	0	10.50	0	0.00	10.45	0	268	0.00%
2022/10/11	2	10.40	0	0.00	10.25	2	268	0.75%
2022/10/07	0	10.95	0	0.00	10.80	0	263	0.00%
2022/10/06	0	0.00	2	10.80	10.85	-2	260	-0.77%
2022/09/30	0	0.00	2	10.20	10.15	-2	258	-0.77%
2022/09/29	0	10.15	1	10.35	10.05	-1	258	-0.39%
2022/09/28	1	10.00	0	0.00	9.92	1	257	0.39%
2022/09/27	0	10.15	0	0.00	10.40	0	258	0.00%
2022/09/26	8	10.11	3	10.10	10.10	5	259	1.93%
2022/09/23	0	12.00	0	0.00	10.75	0	256	0.00%
2022/09/22	0	0.00	2	11.00	11.00	-2	257	-0.78%
2022/09/21	0	11.20	2	11.15	11.20	-2	256	-0.78%
2022/09/20	0	11.75	1	11.15	11.15	-1	257	-0.39%
2022/09/19	1	11.30	1	11.30	11.20	0	261	0.00%
2022/09/16	0	11.25	0	0.00	11.25	0	261	0.00%
2022/09/15	0	12.00	3	11.60	11.55	-3	265	-1.13%
2022/09/13	0	11.80	0	0.00	11.65	0	268	0.00%
2022/09/12	0	11.75	1	11.60	11.60	-1	268	-0.37%
2022/09/08	1	11.60	0	0.00	11.60	1	263	0.38%
2022/09/07	3	11.23	0	0.00	11.60	3	263	1.14%
2022/09/06	6	11.74	3	11.82	11.45	3	262	1.14%
2022/09/05	15	11.85	0	0.00	12.00	15	264	5.67%
2022/09/02	16	11.95	16	12.02	12.15	0	258	0.00%
2022/09/01	15	11.84	0	0.00	11.70	15	245	6.12%
2022/08/31	1	11.75	15	11.85	11.80	-14	240	-5.82%
2022/08/30	0	11.50	0	0.00	11.55	0	234	0.00%
2022/08/29	2	11.38	50	11.31	11.30	-48	232	-20.61%
2022/08/26	43.1	11.81	0.1	11.75	11.65	43	231	18.57%
2022/08/25	10	11.65	0	0.00	11.60	10	227	4.40%
2022/08/24	3	11.18	0	11.50	11.30	3	218	1.37%
2022/08/23	4	11.14	0	0.00	11.10	4	214	1.87%
2022/08/22	17	11.24	4	11.20	11.25	13	241	5.38%
2022/08/19	0	11.35	2	11.40	11.35	-2	236	-0.84%
2022/08/18	0	11.20	0	0.00	11.25	0	232	0.00%
2022/08/17	0	11.35	0	11.15	11.10	0	230	0.00%
2022/08/16	4	11.03	5	10.95	11.10	-1	224	-0.45%
2022/08/15	0	0.00	0	10.95	10.80	0	220	0.00%
2022/08/12	0	0.00	0	11.00	10.85	0	218	0.00%
2022/08/11	12	11.01	12	10.92	10.85	0	210	0.00%
2022/08/09	0	10.40	4	10.49	10.50	-4	204	-1.96%
2022/08/08	0	0.00	3	10.15	10.30	-3	204	-1.47%
2022/08/05	0	10.30	23	10.13	10.15	-23	205	-11.20%
2022/08/03	3	10.08	1	10.05	10.05	2	203	0.98%
2022/08/02	4	10.20	0	0.00	10.15	4	203	1.97%
2022/07/29	0.1	10.34	0	0.00	10.25	0.1	205	0.05%
2022/07/28	0	0.00	0	10.80	10.20	0	204	0.00%
2022/07/27	10	10.44	1	10.45	10.50	9	201	4.47%
2022/07/26	12	10.53	0	0.00	10.45	12	199	6.00%
2022/07/25	1	10.60	0	10.50	10.55	1	199	0.49%
2022/07/22	0	0.00	0	10.50	10.35	0	196	0.00%
2022/07/21	2	10.40	2	10.35	10.50	0	197	0.00%
2022/07/19	0	10.40	0	0.00	10.25	0	194	0.00%
2022/07/18	0	10.10	0	0.00	10.25	0	199	0.00%
2022/07/08	3	10.20	0	0.00	10.25	3	207	1.45%
2022/07/07	1	10.10	0	0.00	10.15	1	210	0.48%
2022/07/06	0	10.10	0	0.00	9.98	0	212	0.00%
2022/07/01	2	9.94	0	0.00	10.50	2	210	0.95%
2022/06/29	2	10.48	0	0.00	10.45	2	210	0.95%
2022/06/28	1	10.55	0	0.00	10.55	1	217	0.46%
2022/06/27	0	0.00	2	10.50	10.75	-2	232	-0.86%
2022/06/24	0	10.30	0	0.00	10.20	0	230	0.00%
2022/06/23	1	9.78	0	0.00	10.00	1	236	0.42%
2022/06/22	1	10.40	0	0.00	10.20	1	239	0.42%
2022/06/21	0	0.00	3	10.57	10.60	-3	279	-1.07%
2022/06/20	0	10.65	0	0.00	10.45	0	317	0.00%
2022/06/17	0	10.85	0	0.00	10.80	0	317	0.00%
2022/06/16	3	11.00	0	0.00	10.80	3	318	0.94%
2022/06/15	0	11.25	0	0.00	11.05	0	318	0.00%
2022/06/14	0	0.00	1	10.85	11.25	-1	315	-0.32%
2022/06/13	1	11.00	0	0.00	10.95	1	310	0.32%
2022/06/10	0	11.35	0	0.00	11.25	0	311	0.00%
2022/06/09	1	11.25	0	0.00	11.20	1	312	0.32%
2022/06/08	0	11.28	1	11.40	11.25	-1	312	-0.32%
2022/06/07	0	0.00	1	11.20	11.20	-1	311	-0.32%
2022/06/02	1	11.35	0	0.00	11.20	1	315	0.32%
2022/06/01	1	11.20	0	0.00	11.20	1	317	0.31%
2022/05/31	1	11.25	0	0.00	11.20	1	316	0.32%
2022/05/30	4	11.40	2	11.38	11.25	2	316	0.63%
2022/05/27	0	0.00	4	11.05	11.05	-4	286	-1.41%
2022/05/26	1	11.00	0	0.00	10.95	1	286	0.35%
2022/05/25	2	11.15	0	0.00	11.15	2	286	0.70%
2022/05/24	0	11.07	0	0.00	11.00	0	286	0.00%
2022/05/13	0	0.00	0	10.80	10.80	0	284	0.00%
2022/05/12	0	11.20	0	0.00	10.80	0	286	0.00%
2022/05/11	0	0.00	1	11.20	11.20	-1	286	-0.35%
2022/05/10	5	10.65	0	0.00	11.20	5	287	1.74%
2022/05/09	2	10.88	0	0.00	10.85	2	290	0.69%
2022/05/06	0	11.15	0	11.05	11.15	0	291	0.00%
2022/05/03	0	11.40	0	0.00	11.40	0	302	0.00%
2022/04/29	0	11.50	0	0.00	11.45	0	304	0.00%
2022/04/28	0	11.35	0	11.40	11.40	0	308	0.00%
2022/04/27	2	11.35	0	0.00	11.40	2	312	0.64%
2022/04/25	1	11.70	0	11.75	11.70	1	312	0.32%
2022/04/22	2	11.90	1	12.00	12.00	1	313	0.32%
2022/04/21	1.1	11.81	1	11.95	11.85	0.1	317	0.02%
2022/04/20	0	11.96	0	0.00	11.90	0	319	0.01%
2022/04/19	3	11.83	2	11.85	11.80	1	324	0.31%
2022/04/18	2	11.75	1	11.85	11.65	1	337	0.30%
2022/04/15	0	11.80	2	11.75	11.80	-2	338	-0.59%
2022/04/14	0	12.11	6	11.95	11.80	-6	350	-1.71%
2022/04/13	1	11.90	0	0.00	11.90	1	357	0.28%
2022/04/12	2	11.65	0	0.00	11.55	2	366	0.55%
2022/04/11	0	12.16	0	0.00	11.75	0	384	0.00%
2022/04/08	11	11.89	0	0.00	11.90	11	745	1.48%
2022/04/07	1	11.97	3	11.88	11.70	-2	754	-0.26%
2022/04/06	12	12.00	8	12.00	12.00	4	819	0.49%
2022/04/01	2	12.00	2	12.05	12.00	0	832	0.00%
2022/03/31	7	12.25	1	12.30	12.15	6	855	0.70%
2022/03/30	2	12.35	11	12.31	12.30	-9	875	-1.03%
2022/03/29	1	12.00	1	11.90	11.90	0	1,081	0.00%
2022/03/28	14	11.85	0	0.00	11.95	14	1,589	0.88%
2022/03/25	3.7	12.19	0	0.00	12.05	3.7	1,901	0.19%
2022/03/24	10.3	12.12	4	12.13	12.05	6.3	1,914	0.33%
2022/03/23	3	12.23	52	12.28	12.45	-49	1,879	-2.61%
2022/03/22	2	11.30	0	0.00	11.35	2	1,846	0.11%
2022/03/21	0	11.64	1	11.30	11.25	-1	1,856	-0.05%
2022/03/18	0	12.00	0	0.00	11.20	0	1,864	0.00%
2022/03/17	1	11.15	0	0.00	11.15	1	1,894	0.05%
2022/03/16	0	11.05	0	0.00	10.90	0	1,906	0.00%
2022/03/15	0.1	10.83	0	0.00	10.85	0.1	1,925	0.00%
2022/03/14	0	11.73	0	0.00	11.15	0	2,139	0.00%
2022/03/10	0	11.80	0	0.00	11.35	0	2,203	0.00%
2022/03/09	0	11.10	0	0.00	11.20	0	2,323	0.00%
2022/03/08	1	11.10	9	11.18	10.95	-8	2,373	-0.34%
2022/03/07	10	11.60	0	0.00	11.35	10	2,376	0.42%
2022/03/04	10	11.75	2	11.78	11.75	8	2,382	0.34%
2022/03/03	11	11.89	0	0.00	11.80	11	2,390	0.46%
2022/03/02	0	12.47	0	12.20	11.95	0	2,403	0.00%
2022/03/01	0	12.00	0	0.00	11.85	0	2,446	0.00%
2022/02/25	0	12.75	0	0.00	11.80	0	2,456	0.00%
2022/02/24	0	12.20	0	0.00	11.65	0	2,532	0.00%
2022/02/23	8	11.80	0	0.00	12.10	8	2,532	0.32%
2022/02/22	1	11.65	0	12.20	11.65	1	2,535	0.04%
2022/02/21	3	11.95	0	12.10	11.95	3	2,537	0.12%
2022/02/18	0	12.05	0	12.05	11.90	0	2,547	0.00%
2022/02/17	0	12.00	0	12.20	11.85	0	2,554	0.00%
2022/02/16	0.1	11.95	0	0.00	12.00	0.1	2,568	0.00%
2022/02/15	0	12.70	0	12.70	11.80	0	2,577	0.00%
2022/02/14	5	11.80	3	11.80	11.65	2	2,587	0.08%
2022/02/11	0	13.40	0	0.00	12.25	0	2,632	0.00%
2022/02/10	1	12.20	0	0.00	12.30	1	2,728	0.04%
2022/02/08	0	12.15	0	12.00	12.20	0	2,728	0.00%
2022/02/07	5	11.65	2.1	11.99	12.00	2.9	2,734	0.11%
2022/01/26	0	0.00	0.1	11.61	11.60	-0.1	2,738	0.00%
2022/01/24	0	12.20	0	0.00	11.95	0	2,735	0.00%
2022/01/21	0	12.40	0	12.40	12.20	0	2,735	0.00%
2022/01/20	0	12.15	0	12.40	12.20	0	2,734	0.00%
2022/01/18	1.1	12.35	0	12.35	12.30	1.1	2,736	0.04%
2022/01/17	0	12.35	3.1	12.15	12.40	-3.1	2,736	-0.11%
2022/01/14	4	12.08	1	12.05	12.00	3	2,736	0.11%
2022/01/13	0	0.00	0	12.60	12.45	0	2,728	0.00%
2022/01/12	0	0.00	3	12.50	12.45	-3	2,725	-0.11%
2022/01/11	20	12.82	7	12.86	12.65	13	2,721	0.48%
2022/01/10	4	13.20	1	13.35	13.20	3	2,709	0.11%
2022/01/07	5	13.46	1	13.35	13.35	4	2,707	0.15%
2022/01/06	2	13.75	9	13.82	13.75	-7	2,699	-0.26%
2022/01/05	5.2	14.01	13	13.87	13.90	-7.8	2,691	-0.29%
2022/01/04	11	14.15	11	14.18	14.20	0	2,680	0.00%
2022/01/03	109.2	14.53	114.9	14.38	14.25	-5.6	2,659	-0.21%	大買/大賣/
2021/12/30	6.8	13.90	0	14.40	13.85	6.8	2,296	0.30%
2021/12/29	30.2	14.15	35	14.04	14.00	-4.8	2,289	-0.21%
2021/12/28	2	13.72	5	13.66	13.80	-3	2,225	-0.13%
2021/12/27	18	13.71	6	13.82	13.65	12	2,217	0.54%
2021/12/24	23	13.86	26.1	13.88	13.85	-3.1	2,198	-0.14%
2021/12/23	158.1	14.27	155.8	14.16	14.15	2.3	2,174	0.11%	大買/大賣/
2021/12/22	129.8	14.13	147.1	14.05	14.10	-17.3	1,952	-0.88%	大買/大賣/
2021/12/21	333.2	13.98	293	13.72	13.30	40.1	1,448	2.77%	大買/大賣/
2021/12/20	1	12.62	3.4	12.73	13.40	-2.4	1,133	-0.21%
2021/12/17	1	12.90	4	12.80	12.85	-3	1,116	-0.27%
2021/12/16	3	13.00	3.2	13.05	12.95	-0.2	1,112	-0.02%
2021/12/15	3.3	13.05	5	13.10	13.05	-1.7	1,118	-0.15%
2021/12/14	0	0.00	1.1	13.00	12.80	-1.1	1,108	-0.09%
2021/12/10	1	13.00	2	13.03	13.05	-1	1,073	-0.09%
2021/12/09	0	13.63	2	13.48	13.25	-2	1,063	-0.19%
2021/12/08	46	13.58	49	13.59	13.55	-3	1,044	-0.29%
2021/12/07	21	13.35	26	13.26	13.35	-5	828	-0.60%
2021/12/06	9	12.93	4	12.99	12.85	5	778	0.64%
2021/12/03	42	13.07	39	13.29	13.05	3	768	0.39%
2021/12/02	5	12.87	8	12.93	12.90	-3	651	-0.46%
2021/11/29	0	0.00	2	12.30	12.30	-2	588	-0.34%
2021/11/26	0	12.49	14.4	12.74	12.50	-14.3	584	-2.45%
2021/11/25	26.3	13.26	23	13.09	12.95	3.3	571	0.58%
2021/11/24	3	12.50	20	12.50	12.60	-17	528	-3.22%
2021/11/23	78.2	12.97	38.4	12.56	12.70	39.8	519	7.66%
2021/11/22	1	12.20	1	12.20	12.25	0	443	0.00%
2021/11/19	0	0.00	0	12.20	12.25	0	447	0.00%
2021/11/17	0	0.00	3	12.33	12.35	-3	441	-0.68%
2021/11/16	5	12.30	1	12.15	12.20	4	434	0.92%
2021/11/15	1	12.45	38	12.41	12.30	-37	426	-8.67%
2021/11/12	1	12.30	2	12.35	12.30	-1	417	-0.24%
2021/11/11	3	12.30	5	12.31	12.25	-2	414	-0.48%
2021/11/10	9	12.42	4	12.40	12.30	5	414	1.20%
2021/11/09	16	12.34	15	12.48	12.70	1	378	0.26%
2021/11/08	2.2	11.56	0	0.00	11.55	2.2	285	0.77%
2021/11/05	2	11.80	3	11.70	11.70	-1	289	-0.35%
2021/11/04	0	12.45	1	11.85	11.80	-1	293	-0.34%
2021/10/27	0	0.00	2	11.30	11.35	-2	343	-0.58%
2021/10/21	1	10.70	0	0.00	10.80	1	397	0.25%
2021/10/19	1	10.75	0	10.60	10.70	1	420	0.24%
2021/10/12	0	0.00	10	10.50	10.50	-10	524	-1.91%
2021/10/08	10	10.88	0	0.00	10.70	10	536	1.86%
2021/10/06	0	0.00	0	10.60	10.55	0	866	0.00%
2021/10/05	2.1	10.41	0	0.00	10.60	2.1	939	0.23%
2021/10/04	0	11.50	0	0.00	10.65	0	957	0.00%
2021/10/01	3	11.13	0	0.00	11.00	3	972	0.31%
2021/09/27	1	11.50	1	11.45	11.45	0	1,301	0.00%
2021/09/24	0	0.00	1	11.65	11.40	-1	1,326	-0.08%
2021/09/22	2	11.28	0	0.00	11.10	2	1,413	0.14%
2021/09/17	1	11.40	0	0.00	11.75	1	1,413	0.07%
2021/09/13	0	0.00	1	11.75	11.75	-1	1,482	-0.07%
2021/09/10	18	11.70	1	11.80	11.75	17	1,514	1.12%
2021/09/09	11	11.45	0	0.00	11.50	11	1,518	0.72%
2021/09/08	2	11.43	1	11.40	11.35	1	1,522	0.07%
2021/09/07	1	11.90	0	0.00	11.85	1	1,524	0.07%
2021/09/06	0	0.00	1	12.25	11.90	-1	1,538	-0.07%
2021/09/03	0	12.05	2	12.30	12.15	-2	1,570	-0.13%
2021/09/02	1	12.10	0	0.00	12.05	1	1,576	0.06%
2021/09/01	0	12.28	0	0.00	12.30	0	1,582	0.00%
2021/08/31	0	12.15	0	0.00	12.05	0	1,583	0.00%
2021/08/30	1	12.10	1	12.15	12.15	0	1,593	0.00%
2021/08/27	1	12.10	1	12.00	12.00	0	1,602	0.00%
2021/08/26	1	11.90	0	0.00	11.95	1	1,623	0.06%
2021/08/25	1	11.90	3	12.10	12.00	-2	1,641	-0.12%
2021/08/23	0	11.80	11	11.75	11.85	-11	1,690	-0.65%
2021/08/20	0	0.00	0	11.20	11.50	0	1,732	0.00%
2021/08/18	1	11.65	5	11.75	11.95	-4	1,873	-0.21%
2021/08/17	11	11.70	2	11.73	11.65	9	1,888	0.48%
2021/08/16	2	11.70	3	12.13	11.65	-1	1,904	-0.05%
2021/08/13	0	0.00	1	12.45	12.50	-1	1,907	-0.05%
2021/08/12	3	12.30	1	12.55	12.30	2	1,913	0.10%
2021/08/11	5	12.51	0	0.00	12.40	5	1,927	0.26%
2021/08/09	10	13.00	10	12.90	12.80	0	1,977	0.00%
2021/08/06	8	13.09	0	0.00	13.30	8	1,995	0.40%
2021/08/05	0	13.20	0.6	13.25	13.20	-0.5	2,020	-0.03%
2021/08/04	1.6	13.02	1.4	12.99	13.20	0.2	2,380	0.01%
2021/08/03	2	12.83	0	0.00	12.70	2	2,387	0.08%
2021/08/02	1.3	12.96	2.2	12.97	13.05	-0.9	2,373	-0.04%
2021/07/30	2.1	12.66	0	0.00	12.50	2.1	2,372	0.09%
2021/07/27	2	13.67	0	0.00	13.50	2	2,368	0.08%
2021/07/26	2.1	13.75	0	0.00	13.75	2.1	2,382	0.09%
2021/07/23	0	13.55	0.1	13.60	13.50	0	2,385	0.00%
2021/07/22	0	13.45	1.8	13.58	13.50	-1.8	2,399	-0.07%
2021/07/21	1.6	13.54	21	13.66	13.50	-19.4	2,400	-0.81%
2021/07/20	6	14.11	6.5	14.08	13.85	-0.5	2,400	-0.02%
2021/07/19	11.3	14.13	14	14.40	14.40	-2.7	2,405	-0.11%
2021/07/16	0.7	14.25	9	14.39	14.30	-8.3	2,507	-0.33%
2021/07/15	3.4	14.39	3.6	14.44	14.60	-0.1	2,617	-0.01%
2021/07/14	75.5	15.46	49	15.02	14.45	26.5	2,665	1.00%
2021/07/13	24.1	14.99	5	15.10	14.90	19.1	2,415	0.79%
2021/07/12	22	15.27	28	15.23	15.30	-6	2,406	-0.25%
2021/07/09	2	14.55	25	14.65	14.65	-23	2,355	-0.98%
2021/07/08	0	0.00	48	14.49	14.55	-48	2,377	-2.02%
2021/07/07	17	14.54	13	14.49	14.35	4	2,426	0.16%
2021/07/06	79	14.86	27	14.78	14.65	52	2,471	2.10%
2021/07/05	13	14.50	2	14.45	14.40	11	2,443	0.45%
2021/07/02	30	14.55	20.6	14.44	14.55	9.4	2,457	0.38%
2021/07/01	13	14.10	47	14.22	14.20	-34	2,266	-1.50%
2021/06/30	7	14.36	0.5	14.60	14.35	6.5	2,255	0.29%
2021/06/29	2.5	14.51	2.1	14.31	14.65	0.4	2,195	0.02%
2021/06/28	1	14.35	12.7	14.42	14.40	-11.7	2,192	-0.53%
2021/06/25	6.6	13.94	2	14.30	14.30	4.6	2,200	0.21%
2021/06/24	46	14.16	3.1	14.14	14.30	43	2,438	1.76%
2021/06/23	0.1	14.00	7	13.80	14.05	-7	2,428	-0.29%
2021/06/22	3.9	13.39	2	13.45	13.30	1.9	2,414	0.08%
2021/06/21	2	13.70	7	13.31	13.20	-5	2,415	-0.21%
2021/06/18	5	13.61	0	0.00	13.45	5	2,437	0.21%
2021/06/16	1	13.35	10	13.65	13.45	-9	2,477	-0.36%
2021/06/15	3	13.65	6.2	13.44	13.70	-3.2	2,475	-0.13%
2021/06/11	6	13.80	2	14.45	13.70	4	2,461	0.16%
2021/06/10	2	14.35	4	14.76	14.40	-2	2,432	-0.08%
2021/06/09	2	14.30	36	14.40	14.30	-34	2,428	-1.40%
2021/06/08	0	0.00	13	14.59	14.55	-13	2,423	-0.54%
2021/06/07	2	14.50	4	14.70	14.60	-2	2,425	-0.08%
2021/06/04	2	14.88	14	14.93	14.90	-12	2,416	-0.50%
2021/06/03	18	15.01	19	14.87	14.90	-1	2,413	-0.04%
2021/06/02	0	0.00	3	14.87	14.85	-3	2,391	-0.13%
2021/06/01	0	0.00	3	14.85	14.90	-3	2,373	-0.13%
2021/05/31	1	14.95	4	14.94	14.80	-3	2,351	-0.13%
2021/05/28	21	15.03	25.4	15.06	14.90	-4.3	2,320	-0.19%
2021/05/27	27	14.56	22.5	14.82	14.50	4.5	2,281	0.20%
2021/05/26	59.8	14.68	55	15.08	15.05	4.8	2,210	0.22%
2021/05/25	8	13.74	11.9	13.78	13.75	-3.9	2,178	-0.18%
2021/05/24	5.5	13.48	36.1	13.40	13.50	-30.5	2,166	-1.41%
2021/05/21	1.1	13.09	22	12.86	13.10	-20.9	2,149	-0.97%
2021/05/20	17	13.02	15	12.75	12.70	2	2,138	0.09%
2021/05/19	2	12.75	1	12.80	12.80	1	2,128	0.05%
2021/05/18	0	12.55	0	0.00	12.60	0	2,114	0.00%
2021/05/17	0	0.00	10	12.15	11.60	-10	2,092	-0.48%
2021/05/14	7	11.84	2	11.80	11.95	5	2,063	0.24%
2021/05/13	12	11.92	7.2	11.71	11.75	4.8	2,041	0.24%
2021/05/12	27.7	12.83	11	11.82	11.50	16.7	2,004	0.83%
2021/05/11	24	12.14	3	12.38	12.00	21	1,641	1.28%
2021/05/10	0	12.95	0	0.00	13.20	0	1,627	0.00%
2021/05/07	2	13.00	1.1	13.34	13.40	0.9	1,629	0.06%
2021/05/06	1.1	13.32	12.3	13.20	13.10	-11.2	1,613	-0.69%
2021/05/05	5.3	13.25	2.9	13.23	13.20	2.4	1,606	0.15%
2021/05/04	13.8	12.79	54	13.06	13.15	-40.2	1,599	-2.51%
2021/05/03	6	14.21	2.1	14.36	13.85	3.9	1,581	0.25%
2021/04/29	6	15.29	2	14.98	14.95	4	1,557	0.26%
2021/04/28	5.2	15.70	10	15.55	15.65	-4.9	1,547	-0.31%
2021/04/27	9	15.12	13	15.22	15.15	-4	1,533	-0.26%
2021/04/26	14	15.55	10	15.45	15.35	4	1,522	0.26%
2021/04/23	0	15.80	17	14.83	15.35	-17	1,525	-1.11%
2021/04/22	58	15.48	27.1	15.19	14.60	30.9	1,514	2.04%
2021/04/21	85.5	15.89	37	15.54	15.80	48.5	1,379	3.52%
2021/04/20	19.1	15.50	11.9	15.52	16.10	7.2	1,258	0.57%
2021/04/19	12.7	14.51	1	14.30	14.65	11.7	1,214	0.96%
2021/04/16	6	14.30	21	14.32	14.20	-15	1,210	-1.24%
2021/04/15	9.4	14.04	33.2	14.05	14.10	-23.8	1,181	-2.02%
2021/04/14	8.2	13.82	32	13.69	14.00	-23.8	1,167	-2.04%
2021/04/13	16	14.01	9	13.88	13.70	7	1,146	0.61%
2021/04/12	45.5	13.72	9	14.06	13.85	36.5	1,108	3.29%
2021/04/09	18	13.00	12	13.10	13.35	6	1,049	0.57%
2021/04/08	27	13.14	9	13.12	13.00	18	1,022	1.76%
2021/04/07	22	12.73	0.2	12.90	12.85	21.8	1,005	2.17%
2021/04/06	1	12.50	35	12.50	12.55	-34	980	-3.47%
2021/04/01	15	12.30	0	12.90	12.45	15	993	1.51%
2021/03/31	2	12.45	37	12.45	12.35	-35	1,040	-3.36%
2021/03/30	2	12.05	7	12.21	12.25	-5	1,326	-0.38%
2021/03/29	69	12.51	24.1	12.35	12.25	44.9	1,319	3.41%
2021/03/26	1	12.00	3	12.05	11.90	-2	1,066	-0.19%
2021/03/25	0	11.87	1	11.90	11.85	-1	1,088	-0.09%
2021/03/24	0	12.30	0	0.00	11.95	0	1,096	0.00%
2021/03/23	46	11.89	4	12.03	11.95	42	1,107	3.79%
2021/03/22	54	11.96	3	11.95	12.05	51	1,063	4.79%
2021/03/19	10	11.97	8.8	11.69	11.90	1.2	1,057	0.11%
2021/03/18	3.8	11.43	1	11.45	11.40	2.8	1,044	0.27%
2021/03/17	0	0.00	0	12.00	11.25	0	1,062	0.00%
2021/03/16	0	11.25	0	0.00	11.20	0	1,073	0.00%
2021/03/15	2	11.10	1	11.16	11.15	1	1,090	0.09%
2021/03/12	3	10.95	0	11.70	11.00	3	1,109	0.27%
2021/03/11	0	11.63	0	11.70	10.95	0	1,143	0.00%
2021/03/10	2	10.85	0	0.00	10.80	2	1,171	0.17%
2021/03/09	0	10.70	0	0.00	10.80	0	1,318	0.00%
2021/03/08	1	10.85	0	0.00	10.75	1	1,351	0.07%
2021/03/05	0	11.17	0	0.00	10.75	0	1,454	0.00%
2021/03/04	0	11.00	0	0.00	10.85	0	1,494	0.00%
2021/02/26	2	11.10	0	0.00	11.10	2	1,682	0.12%
2021/02/25	2	11.30	1	11.45	11.25	1	1,789	0.06%
2021/02/24	0	11.25	0	0.00	11.40	0	1,815	0.00%
2021/02/23	2.2	11.38	0	0.00	11.20	2.2	1,816	0.12%
2021/02/22	0	11.25	0	0.00	11.25	0	1,818	0.00%
2021/02/18	0	0.00	1	10.65	10.75	-1	1,996	-0.05%
2021/02/05	0	0.00	0.2	10.10	10.30	-0.2	1,998	-0.01%
2021/02/04	0	10.98	0	11.40	10.30	0	1,995	0.00%
2021/02/02	0	10.30	0	10.60	10.40	0	2,006	0.00%
2021/02/01	0	0.00	4	10.30	10.30	-4	2,005	-0.20%
2021/01/28	0	10.80	0	0.00	10.65	0	2,005	0.00%
2021/01/26	0.1	11.05	0	0.00	10.85	0.1	2,077	0.01%
2021/01/25	0	10.50	0	0.00	11.15	0	2,075	0.00%
2021/01/22	0	0.00	6	10.89	11.00	-6	2,076	-0.29%
2021/01/21	0.2	10.95	0	0.00	10.95	0.2	2,077	0.01%
2021/01/20	0	0.00	22	11.43	11.10	-22	2,083	-1.06%
2021/01/19	1	11.85	0	0.00	11.75	1	2,079	0.05%
2021/01/18	0	0.00	3	11.73	11.80	-3	2,085	-0.14%
2021/01/15	1	11.80	6	11.80	11.95	-5	2,071	-0.24%
2021/01/14	1	11.90	1	12.00	11.95	0	2,064	0.00%
2021/01/13	1	11.95	1	12.10	12.05	0	2,067	0.00%
2021/01/12	1	11.90	4	12.03	11.90	-3	2,145	-0.14%
2021/01/11	2	12.20	8	12.14	12.45	-6	2,200	-0.27%
2021/01/08	2	11.98	0.9	11.90	11.90	1.1	2,209	0.05%
2021/01/07	1.6	12.10	0	0.00	12.15	1.6	2,366	0.07%
2021/01/06	29	12.22	34.1	12.70	12.10	-5	2,396	-0.21%
2021/01/05	38.1	12.65	7	12.66	12.65	31.1	2,375	1.31%
2021/01/04	0	0.00	1	12.35	12.40	-1	2,349	-0.04%
2020/12/31	1.9	12.30	6	12.34	12.30	-4.1	2,339	-0.18%
2020/12/30	1.2	12.41	1.2	12.45	12.40	0	2,338	0.00%
2020/12/29	4.4	12.40	2	12.38	12.40	2.4	2,324	0.10%
2020/12/28	0.7	12.40	1	12.60	12.45	-0.3	2,312	-0.01%
2020/12/25	8	12.52	3	12.47	12.40	5	2,284	0.22%
2020/12/24	22	12.75	33	12.47	12.65	-11	2,224	-0.49%
2020/12/23	1.1	12.10	1	12.15	12.10	0.1	1,924	0.01%
2020/12/22	11	11.93	3	12.08	11.95	8	1,924	0.42%
2020/12/21	3	12.18	1	12.45	12.20	2	1,921	0.10%
2020/12/18	2	12.47	2	12.63	12.35	0	1,894	0.00%
2020/12/17	1.7	12.45	1	12.40	12.55	0.7	1,889	0.03%
2020/12/14	0	0.00	8	12.44	12.50	-8	1,876	-0.43%
2020/12/11	8.2	12.14	4	12.05	12.15	4.2	1,900	0.22%
2020/12/10	6	12.50	5	12.36	12.35	1	2,328	0.04%
2020/12/09	0	0.00	1	12.65	12.60	-1	2,364	-0.04%
2020/12/08	0.3	12.50	1	12.60	12.50	-0.7	2,431	-0.03%
2020/12/07	4	12.66	2	12.45	12.50	2	2,433	0.08%
2020/12/04	9	12.96	27	12.87	12.80	-18	2,441	-0.74%
2020/12/03	46	13.07	27.1	13.14	13.00	18.9	2,436	0.77%
2020/12/02	4.8	12.75	2	12.85	12.75	2.8	2,363	0.12%
2020/12/01	20.1	12.90	9.5	12.84	12.75	10.6	2,385	0.44%
2020/11/30	12.1	12.55	13	12.57	12.40	-0.9	2,351	-0.04%
2020/11/27	1	12.65	17	12.59	12.70	-16	2,373	-0.67%
2020/11/26	11.4	12.41	5	12.38	12.30	6.4	2,321	0.28%
2020/11/25	19.1	12.14	18	12.37	12.10	1.1	2,271	0.05%
2020/11/24	15	12.20	7	12.16	12.00	8	2,208	0.36%
2020/11/23	8	11.69	17	11.60	11.65	-9	2,103	-0.43%
2020/11/20	0	11.05	0	0.00	11.20	0	2,042	0.00%
2020/11/19	2	11.05	1	11.10	11.05	1	2,039	0.05%
2020/11/18	4	11.04	5	11.09	11.15	-1	2,035	-0.05%
2020/11/17	5	11.26	3	11.07	11.15	2	2,019	0.10%
2020/11/16	2	10.90	1	10.85	10.80	1	1,857	0.05%
2020/11/13	0	0.00	1	10.75	10.80	-1	1,864	-0.05%
2020/11/11	1	10.85	1	10.75	10.80	0	1,882	0.00%
2020/11/09	1	10.70	0	0.00	10.75	1	1,877	0.05%
2020/11/06	1	10.95	0	0.00	10.85	1	1,889	0.05%
2020/11/03	0	0.00	1	10.80	10.85	-1	1,825	-0.05%
2020/11/02	0	0.00	2	10.35	10.45	-2	1,826	-0.11%
2020/10/30	0	0.00	2	10.70	10.55	-2	1,891	-0.11%
2020/10/29	0	0.00	3	10.45	10.75	-3	1,907	-0.16%
2020/10/28	0	11.00	0	0.00	10.85	0	1,904	0.00%
2020/10/26	1	11.30	2	11.30	11.25	-1	1,886	-0.05%
2020/10/22	0	0.00	3	11.25	11.25	-3	1,883	-0.16%
2020/10/21	1	11.40	0	0.00	11.40	1	1,892	0.05%
2020/10/20	0	11.40	0	0.00	11.50	0	1,895	0.00%
2020/10/19	41	11.30	39	11.38	11.40	2	1,821	0.11%
2020/10/16	2	11.25	7	11.11	11.20	-5	1,757	-0.28%
2020/10/15	57	11.68	25	11.71	11.30	32	1,813	1.76%
2020/10/14	0	0.00	2	10.78	11.00	-2	1,745	-0.11%
2020/10/12	1	9.98	1	10.05	9.91	0	1,722	0.00%
2020/10/07	2	10.08	0	0.00	10.05	2	1,730	0.12%
2020/10/05	0	0.00	1	9.90	9.90	-1	1,742	-0.06%
2020/09/25	0	0.00	20	9.50	9.30	-20	1,817	-1.10%
2020/09/24	8	10.02	11	9.94	9.93	-3	1,847	-0.16%
2020/09/21	0	0.00	1	10.85	10.70	-1	1,831	-0.05%
2020/09/18	0	0.00	40	10.70	10.70	-40	1,822	-2.19%
2020/09/16	6	10.75	4	10.70	10.75	2	1,807	0.11%
2020/09/15	108	11.39	37	11.29	11.10	71	1,783	3.98%	大買/
2020/09/14	0	0.00	2	11.30	11.40	-2	1,341	-0.15%
2020/09/11	3	11.27	4	10.85	10.40	-1	1,296	-0.08%
2020/09/10	1	11.00	0	0.00	11.00	1	1,212	0.08%
2020/09/09	0	0.00	3	11.07	11.40	-3	1,188	-0.25%
2020/09/08	5	10.93	1	11.05	10.75	4	1,146	0.35%
2020/09/07	3	11.55	1	11.65	11.05	2	1,118	0.18%
2020/09/04	0	0.00	1	11.25	11.55	-1	1,067	-0.09%
2020/09/03	5	10.84	9	10.97	11.10	-4	1,009	-0.40%
2020/09/02	3	10.60	9	10.24	10.30	-6	944	-0.64%
2020/08/28	6	9.72	0	0.00	9.75	6	878	0.68%
2020/08/26	0	0.00	2	9.62	9.59	-2	868	-0.23%
2020/08/25	0	0.00	1	9.67	9.64	-1	868	-0.12%
2020/08/20	1	9.06	0	0.00	9.14	1	936	0.11%
2020/08/19	0	0.00	3	9.97	9.83	-3	930	-0.32%
2020/08/17	0	0.00	2	9.98	9.83	-2	917	-0.22%
2020/08/12	1	9.84	6	9.87	9.80	-5	908	-0.55%
2020/08/10	2	9.60	0	0.00	9.65	2	886	0.23%
2020/08/07	0	0.00	1	9.68	9.66	-1	884	-0.11%
2020/08/06	1	9.80	0	0.00	9.71	1	880	0.11%
2020/08/05	8	9.90	1	9.83	9.96	7	874	0.80%
2020/08/04	0	0.00	1	9.30	9.80	-1	814	-0.12%
2020/07/27	3	9.83	5	9.58	9.38	-2	811	-0.25%
2020/07/24	0	0.00	2	9.76	9.65	-2	814	-0.25%
2020/07/23	0	0.00	1	9.93	9.97	-1	800	-0.12%
2020/07/22	3	9.90	3	9.97	9.95	0	795	0.00%
2020/07/21	16	9.94	3	10.15	9.88	13	783	1.66%
2020/07/20	0	0.00	10	9.81	10.00	-10	693	-1.44%
2020/07/15	1	9.02	0	0.00	9.35	1	584	0.17%
2020/07/14	1	9.06	0	0.00	9.00	1	584	0.17%
2020/07/13	0	0.00	2	9.16	9.15	-2	582	-0.34%
2020/07/10	0	0.00	3	8.90	8.85	-3	581	-0.52%
2020/07/09	8	9.29	0	0.00	9.14	8	574	1.39%
2020/07/07	8	8.88	4	8.93	9.08	4	525	0.76%
2020/07/06	1	8.87	0	0.00	8.85	1	513	0.19%
2020/07/03	2	8.93	0	0.00	8.92	2	511	0.39%
2020/07/02	0	0.00	1	8.60	8.63	-1	471	-0.21%
2020/06/29	2	8.24	0	0.00	8.30	2	464	0.43%
2020/06/23	1	8.34	0	0.00	8.38	1	467	0.21%
2020/06/12	1	8.17	2	8.15	8.20	-1	463	-0.22%
2020/06/02	0	0.00	1	8.60	8.54	-1	479	-0.21%
2020/06/01	0	0.00	2	8.56	8.55	-2	475	-0.42%
2020/05/29	3	8.85	0	0.00	8.60	3	473	0.63%
2020/05/25	1	8.15	2	8.10	8.15	-1	399	-0.25%
2020/05/22	1	8.40	0	0.00	8.18	1	400	0.25%
2020/05/08	1	8.80	0	0.00	8.80	1	387	0.26%
2020/05/06	1	8.62	0	0.00	8.64	1	378	0.26%
2020/05/05	0	0.00	7	8.63	8.60	-7	402	-1.74%
2020/04/30	0	0.00	1	8.51	8.43	-1	397	-0.25%
2020/04/21	2	7.60	0	0.00	7.37	2	371	0.54%
2020/04/20	0	7.75	0	0.00	7.80	0	368	0.00%
2020/04/17	1	7.44	0	0.00	7.43	1	364	0.27%
2020/04/16	1	7.25	1	7.37	7.35	0	355	0.00%
2020/04/09	2	7.23	0	0.00	7.22	2	342	0.58%
2020/04/08	0	0.00	2	7.38	7.36	-2	337	-0.59%
2020/03/30	0	0.00	5	6.53	6.76	-5	350	-1.43%
2020/03/20	5	6.18	0	0.00	6.20	5	383	1.30%
2020/03/19	0	5.73	0	0.00	5.64	0	382	0.00%
2020/03/13	0	0.00	2	6.87	6.95	-2	411	-0.49%
2020/03/11	0	0.00	1	8.36	8.26	-1	391	-0.26%
2020/03/09	2	8.92	3	8.96	8.72	-1	371	-0.27%
2020/03/06	3	9.32	0	0.00	9.25	3	366	0.82%
2020/03/03	0	9.19	0	0.00	9.19	0	389	0.00%
2020/02/25	0	0.00	1	9.35	9.52	-1	405	-0.25%
2020/02/21	1	9.65	0	0.00	9.66	1	403	0.25%
2020/02/20	1	9.51	0	0.00	9.50	1	403	0.25%
2020/02/07	0	9.33	4	9.36	9.24	-4	433	-0.92%
2020/01/08	0	0.00	1	10.80	10.70	-1	476	-0.21%
2020/01/07	3	11.02	0	0.00	10.95	3	508	0.59%
2020/01/03	1	11.30	0	0.00	11.35	1	603	0.17%
2019/12/27	1	11.70	0	0.00	11.60	1	698	0.14%
2019/12/24	0	0.00	1	11.50	11.45	-1	755	-0.13%
2019/12/19	1	11.30	0	0.00	11.35	1	894	0.11%
2019/12/18	0	0.00	12	11.35	11.35	-12	951	-1.26%
2019/12/13	1	11.35	0	0.00	11.35	1	1,023	0.10%
2019/12/11	3	11.73	0	0.00	11.80	3	1,005	0.30%
2019/12/04	1	11.50	0	0.00	11.50	1	1,166	0.09%
2019/12/03	1	11.40	0	0.00	11.60	1	1,172	0.09%
2019/11/29	5	12.02	0	0.00	11.80	5	1,165	0.43%
2019/11/26	1	11.80	0	0.00	11.90	1	1,155	0.09%
2019/11/21	4	11.45	0	0.00	11.45	4	1,140	0.35%
2019/11/18	1	11.55	0	0.00	11.60	1	1,140	0.09%
2019/11/12	9	11.90	9	11.89	11.80	0	1,135	0.00%
2019/11/11	1	11.65	0	0.00	11.50	1	1,129	0.09%
2019/11/06	9	11.95	0	0.00	11.95	9	1,126	0.80%
2019/11/01	0	0.00	3	11.70	11.75	-3	1,101	-0.27%
2019/10/18	0	0.00	1	11.80	11.75	-1	1,093	-0.09%
2019/10/17	2	11.83	0	0.00	11.75	2	1,088	0.18%
2019/10/15	0	0.00	5	12.03	11.90	-5	1,077	-0.46%
2019/10/14	2	12.30	0	0.00	12.10	2	1,055	0.19%
2019/10/08	0	0.00	1	12.05	11.85	-1	988	-0.10%
2019/10/07	0	0.00	1	12.15	11.90	-1	1,003	-0.10%
2019/10/04	4	12.45	5	12.41	12.30	-1	989	-0.10%
2019/10/03	0	0.00	1	12.70	12.70	-1	948	-0.11%
2019/10/02	3	12.55	0	0.00	12.40	3	924	0.32%
2019/10/01	4	12.05	24	12.06	12.20	-20	889	-2.25%
2019/09/26	5	12.55	0	0.00	12.35	5	845	0.59%
2019/09/25	0	0.00	6	12.22	12.05	-6	798	-0.75%
2019/09/24	27	12.58	12	12.73	12.35	15	778	1.93%
2019/09/23	11	12.16	0	0.00	12.10	11	684	1.61%
2019/09/20	17	12.07	11	12.02	12.10	6	624	0.96%
2019/09/17	0	0.00	2	11.25	11.25	-2	545	-0.37%
2019/09/12	1	11.50	0	0.00	11.35	1	539	0.19%
2019/09/10	0	0.00	1	11.20	11.25	-1	489	-0.20%
2019/09/09	13	11.62	11	11.55	11.50	2	475	0.42%
2019/09/06	12	11.15	11	11.38	11.45	1	407	0.25%
2019/09/02	0	0.00	1	10.45	10.25	-1	331	-0.30%
2019/08/23	1	10.35	0	0.00	10.25	1	318	0.31%
2019/08/20	0	0.00	2	10.80	10.60	-2	330	-0.60%
2019/08/19	2	10.15	0	0.00	10.10	2	309	0.65%
2019/08/16	0	0.00	1	10.10	10.00	-1	308	-0.32%
2019/07/30	0	0.00	1	10.80	10.70	-1	331	-0.30%
2019/07/29	0	0.00	1	10.85	10.90	-1	333	-0.30%
2019/07/24	1	11.10	0	0.00	11.10	1	339	0.29%
2019/07/15	2	11.00	0	0.00	10.95	2	333	0.60%
2019/07/12	2	11.17	0	0.00	11.00	2	334	0.60%
2019/06/12	0	9.97	0	0.00	10.00	0	464	0.00%
2019/05/10	0	0.00	1	10.05	10.10	-1	981	-0.10%
2019/04/12	0	0.00	7	11.40	11.35	-7	881	-0.79%
2019/04/10	0	0.00	1	11.45	11.60	-1	873	-0.11%
2019/04/08	0	11.80	0	0.00	11.80	0	861	0.00%
2019/04/03	0	0.00	1	11.80	11.75	-1	850	-0.12%
2019/04/02	1	11.15	1	11.00	11.00	0	828	0.00%
2019/04/01	1	11.00	2	11.25	11.00	-1	813	-0.12%
2019/03/29	3	11.60	2	11.28	11.40	1	798	0.13%
2019/03/28	6	11.90	1	11.65	11.50	5	792	0.63%
2019/03/27	0	0.00	1	11.85	11.90	-1	776	-0.13%
2019/03/26	1	11.90	2	11.90	11.80	-1	770	-0.13%
2019/03/25	4	11.90	5	11.89	11.75	-1	766	-0.13%
2019/03/22	0	0.00	2	12.83	12.50	-2	753	-0.27%
2019/03/19	1	12.90	0	0.00	12.60	1	709	0.14%
2019/03/15	6	12.90	0	0.00	12.80	6	683	0.88%
2019/03/14	7	13.14	2	12.95	12.80	5	670	0.75%
2019/03/13	1	13.65	0	0.00	13.60	1	634	0.16%
2019/03/12	4	13.05	0	0.00	13.10	4	591	0.68%
2019/03/11	8	12.70	23	13.07	13.30	-15	547	-2.74%
2019/03/07	1	11.35	0	0.00	11.05	1	355	0.28%
2019/03/04	1	11.75	1	11.85	11.55	0	324	0.00%
2019/02/27	2	11.50	10	11.45	11.80	-8	321	-2.49%
2019/02/26	7	11.75	0	0.00	11.70	7	303	2.30%
2019/02/25	10	11.80	0	0.00	11.80	10	253	3.95%
2018/10/17	0	0.00	10	8.85	8.70	-10	334	-2.99%
2018/09/28	3	10.45	0	0.00	10.40	3	327	0.92%
2018/09/27	12	10.65	5	10.50	10.50	7	327	2.14%
2018/09/20	0	0.00	1	10.30	10.25	-1	325	-0.31%
2018/09/18	1	10.75	0	0.00	10.75	1	332	0.30%
2018/09/05	0	0.00	3	11.50	11.25	-3	343	-0.87%
2018/09/04	3	11.05	0	0.00	11.40	3	315	0.95%
2018/08/16	1	10.00	1	10.15	10.30	0	330	0.00%
2018/06/15	2	14.45	2	14.35	14.35	0	371	0.00%
2018/03/12	0	15.55	0	0.00	15.40	0	849	0.00%
2018/03/08	0	0.00	3	14.93	14.90	-3	752	-0.40%
2018/03/05	0	0.00	1	15.25	14.90	-1	716	-0.14%
2018/03/02	0	0.00	1	14.30	14.30	-1	558	-0.18%
2018/03/01	0	0.00	1	14.75	14.55	-1	555	-0.18%
2018/02/27	3	14.97	0	0.00	14.60	3	529	0.57%
2018/02/07	1	12.90	0	0.00	12.70	1	556	0.18%
2018/02/01	1	14.85	2	14.83	14.80	-1	598	-0.17%
2018/01/31	0	0.00	1	14.75	14.75	-1	634	-0.16%
2018/01/23	0	0.00	1	15.60	15.35	-1	939	-0.11%
2018/01/11	1	15.25	0	0.00	15.15	1	1,021	0.10%