統振 (6170)-國泰-板橋券商分點個股進出

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

統振

(6170)

可現股當沖

股價
54.8
漲跌
▼0.1
漲幅
-0.18%
成交量
564張
產業
上櫃通信網路類股
171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

統振 (6170)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	3	55.33	54.80	-3	729	-0.41%
2024/05/16	0	54.60	0	0.00	54.10	0	834	0.00%
2024/05/13	3	55.10	3	55.00	54.30	0	837	0.00%
2024/05/09	0	0.00	5	56.00	55.60	-5	814	-0.61%
2024/05/08	1	55.30	0	55.10	55.50	1	800	0.12%
2024/05/06	2	55.10	0	0.00	55.10	2	793	0.25%
2024/05/02	1	53.80	1	53.90	53.60	0	778	0.00%
2024/04/30	0	0.00	5	53.20	53.60	-5	778	-0.64%
2024/04/25	0	0.00	12	52.60	52.60	-12	774	-1.55%
2024/04/24	1	53.00	1	52.70	52.50	0	778	0.00%
2024/04/23	1	51.90	0	0.00	52.20	1	783	0.13%
2024/04/22	20	52.06	0	0.00	51.90	20	789	2.53%
2024/04/19	18	52.40	0	0.00	52.40	18	792	2.27%
2024/04/16	14	52.86	0	0.00	52.90	14	802	1.74%
2024/04/15	29	54.29	0	54.50	54.10	29	799	3.63%
2024/04/12	6	55.10	0	55.00	55.40	6	803	0.75%
2024/04/11	0	0.00	0	55.30	54.70	0	819	0.00%
2024/04/10	46	55.30	0	0.00	55.10	46	874	5.26%
2024/04/09	2	55.20	2.1	55.84	55.80	-0.1	899	-0.01%
2024/04/08	0	53.78	0	0.00	53.50	0	913	0.00%
2024/04/02	0	54.40	0	0.00	53.90	0	918	0.00%
2024/04/01	0	54.30	1	54.20	53.90	-1	919	-0.11%
2024/03/29	1	53.90	0	0.00	53.80	1	921	0.11%
2024/03/28	0	54.60	0	0.00	54.40	0	931	0.00%
2024/03/27	0	54.65	0	0.00	53.80	0	929	0.00%
2024/03/26	3	53.37	0	0.00	53.30	3	929	0.32%
2024/03/21	0	54.10	0	0.00	53.50	0	939	0.00%
2024/03/20	1.1	53.41	0	0.00	53.20	1.1	943	0.12%
2024/03/19	0	54.70	0	0.00	54.10	0	959	0.00%
2024/03/18	1	52.40	1	52.80	53.80	0	989	0.00%
2024/03/15	2	53.35	1	53.70	53.30	1	1,012	0.10%
2024/03/13	4	53.53	1	53.40	53.50	3	1,083	0.28%
2024/03/12	2	54.60	0	0.00	54.50	2	1,079	0.19%
2024/03/11	2	54.50	0	0.00	54.40	2	1,075	0.19%
2024/03/08	5	53.22	0	0.00	52.90	5	1,063	0.47%
2024/03/07	0	54.30	0	0.00	54.80	0	1,043	0.00%
2024/03/06	3	55.37	0	0.00	54.80	3	1,031	0.29%
2024/03/05	0.1	55.90	0	0.00	55.30	0.1	1,019	0.00%
2024/03/04	1.2	55.47	0	0.00	55.20	1.2	1,014	0.12%
2024/03/01	4	55.48	1	56.30	55.40	3	1,009	0.30%
2024/02/29	0	55.93	6	55.52	55.60	-6	1,000	-0.60%
2024/02/27	1.1	54.84	0	0.00	55.20	1.1	1,001	0.10%
2024/02/26	7	56.80	5	57.14	56.20	2	980	0.20%
2024/02/23	2	58.30	0	0.00	57.70	2	958	0.21%
2024/02/22	3	59.97	8	60.16	59.10	-5	944	-0.53%
2024/02/21	32	58.92	5	59.00	58.40	27	907	2.98%
2024/02/20	6	57.22	0	0.00	57.20	6	889	0.68%
2024/02/19	1	59.90	7	60.50	58.30	-6	860	-0.70%
2024/02/16	1	55.10	0	56.20	55.90	1	783	0.13%
2024/02/15	1	53.90	0	0.00	54.50	1	783	0.13%
2024/02/05	0	53.90	0	0.00	53.20	0	785	0.00%
2024/02/01	0	54.50	0	0.00	53.30	0	820	0.00%
2024/01/31	0	54.00	0	0.00	53.30	0	819	0.00%
2024/01/30	1	52.90	0	0.00	53.00	1	820	0.12%
2024/01/26	1	53.70	0	0.00	53.20	1	815	0.12%
2024/01/24	0	0.00	1.2	54.91	54.60	-1.2	815	-0.14%
2024/01/23	1	54.60	0	0.00	54.70	1	825	0.12%
2024/01/22	1	53.60	1	53.80	54.00	0	825	0.00%
2024/01/19	1	53.20	0	0.00	53.10	1	827	0.12%
2024/01/18	2.1	52.96	0	0.00	53.10	2.1	828	0.25%
2024/01/17	1.1	53.90	0	0.00	53.90	1.1	828	0.13%
2024/01/16	5	54.86	2	54.85	54.20	3	826	0.36%
2024/01/12	0	0.00	1	54.60	54.70	-1	816	-0.12%
2024/01/11	4	55.25	2.1	54.87	54.60	2	816	0.24%
2024/01/10	6	55.97	6	56.72	55.70	0	804	0.00%
2024/01/09	2	56.35	1	56.60	55.80	1	807	0.12%
2024/01/08	2.1	57.54	0	0.00	56.40	2.1	813	0.25%
2024/01/04	11	58.79	13	59.36	58.80	-2	864	-0.23%
2024/01/03	9	57.42	9	57.82	57.60	0	843	0.00%
2024/01/02	40	58.12	6	58.20	59.00	34	823	4.13%
2023/12/29	4	54.18	0	0.00	54.20	4	781	0.51%
2023/12/27	0	55.50	2	55.25	55.00	-2	794	-0.25%
2023/12/26	1	54.50	1	54.80	54.70	0	810	0.00%
2023/12/25	2	54.70	5	54.60	54.50	-3	811	-0.37%
2023/12/20	2	55.80	0	0.00	56.30	2	808	0.25%
2023/12/19	1	56.80	1	58.40	56.30	0	806	0.00%
2023/12/18	1	57.60	0	0.00	56.90	1	800	0.12%
2023/12/15	2	57.75	0	0.00	57.60	2	801	0.25%
2023/12/14	3	58.90	2	58.85	58.50	1	804	0.12%
2023/12/13	6	60.95	5	61.42	60.40	1	790	0.13%
2023/12/12	6	60.27	2	60.30	60.10	4	772	0.52%
2023/12/11	3	59.97	14.1	59.99	59.90	-11.1	768	-1.44%
2023/12/08	7	58.80	11.1	58.30	58.60	-4.1	737	-0.56%
2023/12/07	1.2	56.03	2.1	55.19	56.30	-0.9	715	-0.12%
2023/12/06	1	55.00	0	0.00	55.00	1	721	0.14%
2023/12/05	1	54.50	0	0.00	54.20	1	732	0.14%
2023/12/04	1	55.00	1	55.00	55.00	0	750	0.00%
2023/12/01	0	0.00	1	54.50	54.30	-1	769	-0.13%
2023/11/30	0	0.00	5	53.42	54.30	-5	785	-0.64%
2023/11/27	1	53.70	1	54.00	53.60	0	879	0.00%
2023/11/24	1	54.20	0	0.00	54.00	1	916	0.11%
2023/11/17	2	53.80	1	53.30	54.00	1	1,456	0.07%
2023/11/15	4	52.98	1	53.10	52.80	3	1,745	0.17%
2023/11/14	26	51.95	1	52.20	52.10	25	1,790	1.40%
2023/11/13	3	53.03	0	0.00	53.00	3	1,801	0.17%
2023/11/10	5	54.58	22	53.91	53.90	-17	1,884	-0.90%
2023/11/09	12	56.83	12	56.42	56.20	0	1,900	0.00%
2023/11/08	9	55.50	10	54.80	54.90	-1	1,886	-0.05%
2023/11/07	0	55.40	0	0.00	54.80	0	1,895	0.00%
2023/11/06	1	54.70	0	0.00	54.70	1	1,907	0.05%
2023/11/01	2	52.75	0	0.00	52.70	2	1,983	0.10%
2023/10/31	0	0.00	1	53.40	52.90	-1	2,017	-0.05%
2023/10/30	4	55.90	0	0.00	55.70	4	2,033	0.20%
2023/10/27	0	0.00	1	57.70	56.70	-1	2,039	-0.05%
2023/10/26	0	0.00	1	57.30	56.80	-1	2,053	-0.05%
2023/10/25	1	57.10	1	58.10	57.80	0	2,092	0.00%
2023/10/24	0	56.30	0	0.00	56.20	0	2,093	0.00%
2023/10/19	0	56.00	0	0.00	55.90	0	2,118	0.00%
2023/10/18	3	56.33	2	56.60	56.20	1	2,117	0.05%
2023/10/17	3	57.47	0	0.00	57.30	3	2,120	0.14%
2023/10/16	2	59.80	0	0.00	58.70	2	2,111	0.09%
2023/10/13	13	61.17	6	60.85	60.00	7	2,106	0.33%
2023/10/12	4	60.33	6.1	60.59	60.60	-2.1	2,102	-0.10%
2023/10/11	1	59.10	2	59.65	58.00	-1	2,055	-0.05%
2023/10/06	0	0.00	2.2	58.36	59.00	-2.2	2,036	-0.11%
2023/10/05	0	0.00	1	57.20	57.40	-1	2,048	-0.05%
2023/10/04	0.1	57.30	7.1	57.10	57.40	-7	2,081	-0.34%
2023/10/03	1.1	57.60	0	0.00	57.40	1.1	2,095	0.05%
2023/10/02	0.2	58.20	0	56.12	58.30	0.2	2,081	0.01%
2023/09/28	0	0.00	1	55.20	55.00	-1	2,059	-0.05%
2023/09/27	0	0.00	1	54.40	55.00	-1	2,054	-0.05%
2023/09/26	0	55.30	0	0.00	54.50	0	2,052	0.00%
2023/09/25	1	55.60	0	0.00	55.50	1	2,046	0.05%
2023/09/22	1	55.10	1	55.40	55.70	0	2,040	0.00%
2023/09/21	1	55.00	1	55.00	55.20	0	2,036	0.00%
2023/09/20	0	0.00	3	55.83	55.60	-3	2,032	-0.15%
2023/09/19	1	55.81	3	57.43	55.60	-2	2,029	-0.10%
2023/09/18	0	0.00	2	57.30	56.70	-2	2,025	-0.10%
2023/09/15	1	55.93	7	57.11	57.10	-6	2,054	-0.29%
2023/09/14	1	55.80	10	56.75	57.00	-9	2,043	-0.44%
2023/09/13	2	53.80	18	52.77	53.70	-16	2,028	-0.79%
2023/09/12	11	52.20	0	0.00	52.50	11	2,011	0.55%
2023/09/08	1	55.00	1	55.70	55.40	0	1,976	0.00%
2023/09/07	15	56.97	2	57.95	56.30	13	1,960	0.66%
2023/09/06	39	57.57	3	56.87	56.50	36	1,941	1.85%
2023/09/04	1	57.80	1	58.30	57.80	0	1,898	0.00%
2023/09/01	5	59.42	7	58.62	58.00	-2	1,883	-0.11%
2023/08/31	7	60.69	8.1	60.67	60.00	-1.1	1,851	-0.06%
2023/08/30	1	59.40	2	60.00	59.50	-1	1,799	-0.06%
2023/08/29	3	60.43	9	60.18	60.50	-6	1,759	-0.34%
2023/08/28	3	60.37	11	60.11	61.00	-8	1,728	-0.46%
2023/08/25	95	63.27	83	63.02	62.60	12	1,673	0.72%
2023/08/24	23	61.36	39.1	61.56	60.60	-16.1	1,527	-1.05%
2023/08/23	35	60.60	32	61.84	63.20	3	1,390	0.22%
2023/08/22	27	58.55	45.1	59.90	57.50	-18.1	1,194	-1.51%
2023/08/21	18	53.20	17	54.25	55.20	1	978	0.10%
2023/08/18	6	50.22	4	51.60	50.20	2	898	0.22%
2023/08/17	0	0.00	1	49.00	49.60	-1	847	-0.12%
2023/08/16	9	51.49	7	51.50	49.90	2	827	0.24%
2023/08/15	3	50.03	3	49.95	50.20	0	741	0.00%
2023/08/14	0	0.00	2	47.60	48.30	-2	712	-0.28%
2023/08/11	16	48.10	0	0.00	48.00	16	702	2.28%
2023/08/10	1	47.20	1	47.80	48.20	0	693	0.00%
2023/08/09	10	48.97	6	49.27	48.65	4	678	0.58%
2023/08/08	1	47.00	0	0.00	46.95	1	642	0.16%
2023/08/07	5	48.98	6.1	49.10	48.95	-1.1	625	-0.17%
2023/08/04	3	48.70	7	47.59	49.45	-4	599	-0.67%
2023/07/31	0	0.00	12	47.24	46.65	-12	534	-2.24%
2023/07/28	4.4	46.62	4.1	47.18	47.70	0.4	515	0.07%
2023/07/27	0	0.00	2	45.20	45.20	-2	472	-0.42%
2023/07/26	2	45.03	4	45.06	44.90	-2	464	-0.43%
2023/07/19	1	41.10	1	41.15	41.15	0	415	0.00%
2023/07/17	1	43.50	1	43.90	45.00	0	402	0.00%
2023/07/13	3	44.43	0	45.45	43.85	3	365	0.82%
2023/07/12	2	45.38	2	45.25	45.65	0	346	-0.01%
2023/07/11	5	44.94	1	44.80	43.60	4	318	1.26%
2023/07/10	0	0.00	3	43.01	44.15	-3	280	-1.08%
2023/07/07	1	41.95	0	0.00	41.90	1	264	0.38%
2023/07/06	0	0.00	2	42.20	42.05	-2	265	-0.75%
2023/07/05	2	42.75	0	0.00	42.45	2	263	0.76%
2023/07/03	0	0.00	1	41.50	42.10	-1	262	-0.38%
2023/06/26	1	42.55	1	42.50	42.60	0	264	0.00%
2023/06/21	2	41.55	2	43.73	43.35	0	260	0.00%
2023/06/20	0	0.00	3	41.50	40.55	-3	218	-1.37%
2023/06/19	1	41.60	10	41.53	41.60	-9	206	-4.37%
2023/06/15	1	39.30	0	0.00	39.05	1	188	0.53%
2023/06/13	0.1	39.00	3	38.60	38.75	-3	193	-1.52%
2023/06/12	0	0.00	1	38.50	38.50	-1	193	-0.52%
2023/06/06	2	38.65	0	0.00	38.70	2	212	0.94%
2023/06/05	0	0.00	3	40.05	39.80	-3	212	-1.41%
2023/05/31	0	0.00	0.5	40.05	40.05	-0.5	269	-0.19%
2023/05/29	0	0.00	1	40.30	40.30	-1	336	-0.30%
2023/05/25	0	0.00	6	40.50	40.20	-6	338	-1.77%
2023/05/22	0	40.45	0	0.00	40.50	0	336	0.00%
2023/05/19	0	0.00	2	39.90	39.70	-2	332	-0.60%
2023/05/03	0	0.00	1	38.00	38.10	-1	323	-0.31%
2023/05/02	0	37.30	0	0.00	38.15	0	323	0.00%
2023/04/28	1	37.65	1	37.85	37.85	0	323	0.00%
2023/04/27	0	0.00	0	37.55	37.60	0	322	0.00%
2023/04/25	1	37.80	1	37.70	37.00	0	322	0.00%
2023/04/24	1	38.35	0	0.00	38.50	1	318	0.31%
2023/04/21	0	39.45	0	0.00	38.50	0	319	0.00%
2023/04/20	1	39.00	0	0.00	38.95	1	318	0.31%
2023/04/19	1	39.75	0	0.00	39.75	1	315	0.32%
2023/04/18	1	40.00	0	0.00	39.85	1	315	0.32%
2023/04/17	0	0.00	3	40.35	40.25	-3	314	-0.95%
2023/04/14	0	40.49	0	0.00	40.25	0	313	0.00%
2023/04/13	0	0.00	0	41.00	40.50	0	311	0.00%
2023/04/12	0	41.04	0	0.00	41.20	0	309	0.00%
2023/04/11	0	40.78	0	0.00	40.65	0	306	0.00%
2023/04/10	0	40.63	3	40.50	40.50	-3	305	-0.98%
2023/04/07	0	40.60	0	0.00	40.55	0	305	0.00%
2023/04/06	1	40.15	0	0.00	40.55	1	304	0.33%
2023/03/31	0	40.31	0	0.00	40.25	0	301	0.00%
2023/03/30	2	40.35	1	40.60	40.55	1	300	0.33%
2023/03/28	1	40.20	0	0.00	39.60	1	299	0.33%
2023/03/27	1	39.65	1	39.85	39.80	0	298	0.00%
2023/03/24	1	39.90	1	40.20	40.00	0	296	0.00%
2023/03/22	1	39.15	1	39.50	39.60	0	296	0.00%
2023/03/17	1	37.85	0	0.00	38.30	1	300	0.33%
2023/03/16	0	0.00	2	37.55	37.50	-2	298	-0.67%
2023/03/15	0	39.05	0	0.00	38.60	0	298	0.00%
2023/03/14	0	0.00	8	38.59	38.85	-8	300	-2.67%
2023/03/13	0	39.00	5	37.98	38.60	-5	303	-1.65%
2023/03/10	1	38.50	1	39.65	38.75	0	298	0.00%
2023/03/09	0	40.00	0	0.00	39.75	0	298	0.00%
2023/03/08	1	40.20	0	0.00	40.40	1	309	0.32%
2023/03/07	1	40.50	3	40.30	40.20	-2	306	-0.65%
2023/03/06	0	41.00	2	40.30	40.35	-2	302	-0.66%
2023/03/03	10.5	41.59	1	41.45	40.90	9.5	293	3.24%
2023/03/02	15	41.91	12.4	41.47	42.00	2.6	249	1.04%
2023/03/01	0	0.00	0	38.19	38.20	0	186	-0.02%
2023/02/23	1	37.70	0	0.00	37.50	1	193	0.52%
2023/02/21	0	37.00	10	36.50	36.50	-10	193	-5.16%
2023/02/17	0	0.00	10	36.46	36.50	-10	195	-5.13%
2023/02/16	0	36.75	0	0.00	36.45	0	196	0.00%
2023/02/13	0	0.00	1	36.50	36.60	-1	198	-0.50%
2023/02/10	0	0.00	0	37.35	36.60	0	200	0.00%
2023/02/09	0.1	37.00	1.7	36.80	36.95	-1.6	199	-0.83%
2023/02/06	1	36.00	0	0.00	35.80	1	195	0.51%
2023/02/03	0	36.40	0	0.00	36.10	0	196	0.00%
2023/02/02	0	0.00	3	35.70	36.25	-3	194	-1.54%
2023/02/01	0	35.45	0	0.00	35.00	0	191	0.00%
2023/01/31	0	0.00	2	35.05	34.75	-2	190	-1.05%
2023/01/30	2	34.53	0	0.00	34.65	2	191	1.04%
2023/01/17	0	0.00	0.2	34.20	34.25	-0.2	190	-0.10%
2023/01/16	0	0.00	0	34.45	34.70	0	191	0.00%
2023/01/13	0	34.20	0	0.00	34.10	0	195	0.01%
2023/01/12	4	34.20	0	0.00	34.30	4	201	1.98%
2023/01/11	1	34.65	0	0.00	34.30	1	224	0.45%
2023/01/10	1.1	34.71	0	0.00	34.75	1.1	227	0.48%
2023/01/06	0	0.00	0	35.65	35.10	0	238	0.00%
2022/12/28	14	34.49	4	34.48	34.20	10	256	3.90%
2022/12/26	14	35.20	0	0.00	34.95	14	254	5.51%
2022/12/23	14	35.53	0	35.30	35.15	14	254	5.50%
2022/12/16	1	36.00	1	36.50	36.05	0	277	0.00%
2022/12/13	1	34.25	0	0.00	34.25	1	286	0.35%
2022/12/01	0	0.00	3	35.00	35.15	-3	282	-1.06%
2022/11/30	3	34.20	15	34.12	33.90	-12	279	-4.30%
2022/11/22	2	33.70	0	0.00	33.70	2	282	0.71%
2022/11/21	0	0.00	6	33.63	33.85	-6	279	-2.14%
2022/11/18	0	0.00	3	32.80	32.35	-3	273	-1.10%
2022/11/17	0	0.00	6	32.08	32.70	-6	273	-2.20%
2022/11/16	1	31.75	1	31.20	31.70	0	278	0.00%
2022/11/14	1	30.80	1	31.40	31.60	0	296	0.00%
2022/11/11	6	31.50	0	0.00	30.90	6	349	1.72%
2022/11/03	0	0.00	1	32.25	32.35	-1	373	-0.27%
2022/11/01	0	0.00	5	31.65	31.85	-5	386	-1.29%
2022/10/28	16	30.00	0	0.00	30.10	16	400	4.00%
2022/10/26	0	0.00	1	30.75	30.70	-1	405	-0.25%
2022/10/21	5	31.30	0	0.00	31.25	5	409	1.22%
2022/10/20	0	0.00	1	32.35	32.00	-1	414	-0.24%
2022/10/19	3	33.68	6	33.10	32.80	-3	412	-0.73%
2022/10/18	1	31.60	1	31.95	32.00	0	389	0.00%
2022/10/17	0	0.00	17	32.09	31.95	-17	390	-4.36%
2022/10/13	0	0.00	3.1	31.00	30.75	-3.1	388	-0.80%
2022/10/11	0	29.40	0	0.00	30.65	0	386	0.00%
2022/10/06	0	0.00	0.1	30.50	30.45	-0.1	393	-0.03%
2022/09/29	0	0.00	1	28.95	29.10	-1	422	-0.24%
2022/09/28	2	28.70	2	28.75	28.60	0	431	0.00%
2022/09/27	0	0.00	1	29.40	29.35	-1	437	-0.23%
2022/09/26	0	28.95	0	0.00	28.70	0	441	0.00%
2022/09/23	6	31.21	0	0.00	30.00	6	444	1.35%
2022/09/22	0	0.00	9	31.87	32.40	-9	441	-2.04%
2022/09/20	3	30.35	3	30.20	30.15	0	437	0.00%
2022/09/19	0	0.00	5	30.20	30.30	-5	438	-1.14%
2022/09/16	3	30.65	0	0.00	30.55	3	440	0.68%
2022/09/14	0	0.00	1	30.45	30.90	-1	451	-0.22%
2022/09/12	1	30.10	0	0.00	30.25	1	459	0.22%
2022/09/05	3	30.60	0	0.00	30.35	3	474	0.63%
2022/09/01	1	30.25	1	30.50	30.95	0	473	0.00%
2022/08/30	0	0.00	1	30.05	30.00	-1	496	-0.20%
2022/08/24	0	30.00	1	29.90	30.35	-1	527	-0.19%
2022/08/22	0	33.00	0	0.00	29.80	0	525	0.00%
2022/08/19	0	0.00	0.1	31.05	30.55	-0.1	522	-0.02%
2022/08/18	55	31.83	45	32.24	31.40	10	510	1.96%
2022/08/17	5	30.50	24	31.47	31.75	-19	460	-4.13%
2022/08/16	1	28.90	1	28.80	28.90	0	450	0.00%
2022/08/15	0	0.00	3	29.00	28.85	-3	452	-0.66%
2022/08/12	1.1	28.36	0	0.00	28.35	1.1	450	0.24%
2022/08/11	1	28.45	2	28.25	28.40	-1	455	-0.22%
2022/08/10	1	28.20	0	0.00	28.20	1	459	0.22%
2022/08/09	3	28.05	1	28.05	27.85	2	460	0.43%
2022/08/05	0	0.00	5	27.35	28.00	-5	469	-1.07%
2022/08/04	1	25.90	1	26.50	26.55	0	465	0.00%
2022/08/03	1	26.10	1	26.30	26.45	0	462	0.00%
2022/07/27	0	25.15	0	0.00	25.75	0	500	0.00%
2022/07/26	0	24.50	0	0.00	24.60	0	506	0.00%
2022/07/25	10	24.97	1	25.00	25.05	9	516	1.74%
2022/07/22	4	25.30	0	0.00	24.80	4	523	0.76%
2022/07/20	6	25.24	0	0.00	24.75	6	563	1.07%
2022/07/19	16	25.56	2	25.25	25.25	14	565	2.47%
2022/07/14	2	24.25	0	0.00	24.70	2	617	0.32%
2022/07/13	0	0.00	4	25.65	25.60	-4	621	-0.64%
2022/07/12	5	24.89	0	0.00	24.75	5	624	0.80%
2022/07/11	0.1	26.40	0	0.00	26.25	0.1	618	0.02%
2022/07/07	0	0.00	3	26.17	26.25	-3	615	-0.49%
2022/06/30	0	0.00	5	27.43	27.10	-5	608	-0.82%
2022/06/29	1	28.70	0	0.00	28.70	1	611	0.16%
2022/06/28	0.2	29.90	0	0.00	29.40	0.2	608	0.03%
2022/06/24	0	0.00	1	29.50	29.05	-1	634	-0.16%
2022/06/22	1	28.70	4	29.60	28.70	-3	636	-0.47%
2022/06/21	1	30.35	0	0.00	30.30	1	632	0.16%
2022/06/20	2.1	30.10	0	0.00	29.20	2.1	635	0.33%
2022/06/17	1	31.10	3	31.10	31.10	-2	633	-0.32%
2022/06/16	1	32.50	6	32.00	31.80	-5	632	-0.79%
2022/06/15	1	33.60	0	0.00	33.35	1	625	0.16%
2022/06/14	0	0.00	2	33.85	34.45	-2	622	-0.32%
2022/06/10	4	35.40	1	35.40	35.40	3	627	0.48%
2022/06/09	0	0.00	2	36.60	36.45	-2	621	-0.32%
2022/06/06	4	35.29	2	35.15	35.65	2	606	0.33%
2022/06/02	4	36.20	1	35.80	35.65	3	616	0.49%
2022/06/01	2	36.20	19	35.97	36.65	-17	620	-2.74%
2022/05/31	0	0.00	1	34.80	34.80	-1	610	-0.16%
2022/05/30	0	0.00	4	34.45	34.25	-4	609	-0.66%
2022/05/27	0	0.00	3	33.73	33.85	-3	609	-0.49%
2022/05/26	2	33.65	0	0.00	33.40	2	616	0.32%
2022/05/24	1	34.25	0	0.00	33.50	1	629	0.16%
2022/05/23	0	34.45	5	34.75	34.60	-5	626	-0.80%
2022/05/20	0.1	34.70	8	34.66	34.65	-8	626	-1.27%
2022/05/19	8	34.56	0	0.00	34.80	8	629	1.27%
2022/05/18	0	0.00	2	34.05	34.30	-2	629	-0.32%
2022/05/16	6	34.28	1	34.85	33.85	5	624	0.80%
2022/05/13	0	0.00	3	33.82	34.45	-3	611	-0.49%
2022/05/12	0	0.00	45	33.31	32.50	-45	607	-7.41%
2022/05/10	1	34.20	0	0.00	34.40	1	604	0.17%
2022/05/09	7	34.89	1	34.50	33.85	6	605	0.99%
2022/05/06	5	34.52	0	0.00	35.35	5	602	0.83%
2022/05/05	6	35.29	1	35.45	35.50	5	594	0.84%
2022/05/04	0	34.20	0	0.00	34.15	0	584	0.00%
2022/05/03	1	33.60	4	34.24	34.30	-3	577	-0.52%
2022/04/29	2	34.15	2	34.05	33.00	0	578	0.00%
2022/04/28	1	32.90	0	0.00	33.00	1	576	0.17%
2022/04/27	10	32.55	0	0.00	32.40	10	578	1.73%
2022/04/25	5	32.10	2	31.60	32.20	3	541	0.55%
2022/04/22	2	33.35	4	32.90	32.35	-2	539	-0.37%
2022/04/21	1	32.95	8	32.85	33.05	-7	578	-1.21%
2022/04/20	2	30.35	2	30.43	30.55	0	612	0.00%
2022/04/19	2	29.35	0	0.00	29.90	2	612	0.33%
2022/04/18	1	28.65	1	29.00	28.50	0	611	0.00%
2022/04/15	1.2	30.22	0	30.20	30.05	1.2	607	0.20%
2022/04/14	3	31.05	0	0.00	31.00	3	616	0.49%
2022/04/13	0	30.85	0	0.00	31.10	0	620	0.00%
2022/04/12	0	30.30	0	0.00	30.00	0	625	0.00%
2022/04/11	2	30.50	0	0.00	30.60	2	633	0.32%
2022/04/08	20	32.20	0	0.00	32.15	20	641	3.12%
2022/04/07	3	31.85	0	0.00	31.85	3	643	0.47%
2022/04/06	0	33.90	6	33.48	33.35	-6	647	-0.93%
2022/04/01	0	0.00	7	33.11	34.40	-7	662	-1.06%
2022/03/31	0	0.00	1	32.95	32.95	-1	671	-0.15%
2022/03/30	1	33.45	1	33.80	33.45	0	690	0.00%
2022/03/29	18	33.90	3	34.42	33.70	15	723	2.07%
2022/03/28	0	32.10	1	32.15	32.50	-1	838	-0.12%
2022/03/25	10	32.60	6	32.28	32.10	4	885	0.45%
2022/03/24	1	32.45	1	32.55	32.50	0	881	0.00%
2022/03/21	0	0.00	0	31.75	31.75	0	878	0.00%
2022/03/16	0	30.80	0	0.00	30.70	0	893	0.00%
2022/03/15	10	30.36	0	0.00	30.20	10	896	1.12%
2022/03/14	10	32.69	0	0.00	32.05	10	890	1.12%
2022/03/09	2	31.80	1	31.85	32.20	1	902	0.11%
2022/03/07	4	33.05	0	0.00	32.50	4	898	0.45%
2022/03/04	1	36.15	3	36.25	36.10	-2	888	-0.23%
2022/03/03	0	0.00	1	36.85	36.85	-1	904	-0.11%
2022/03/02	1	36.65	0	0.00	36.65	1	920	0.11%
2022/03/01	0	36.70	0	0.00	37.00	0	934	0.00%
2022/02/21	0	37.90	1	38.00	37.80	-1	1,088	-0.09%
2022/02/18	0	0.00	6	37.70	37.80	-6	1,100	-0.55%
2022/02/16	0	37.90	1	37.95	37.75	-1	1,160	-0.09%
2022/02/15	0	0.00	2	38.13	37.50	-2	1,191	-0.17%
2022/02/10	0.1	38.45	0	0.00	38.10	0.1	1,273	0.00%
2022/02/09	1	38.60	3	38.53	38.60	-2	1,306	-0.15%
2022/02/08	3	37.95	1	38.05	38.40	2	1,362	0.15%
2022/02/07	0	0.00	1	36.85	37.25	-1	1,411	-0.07%
2022/01/26	1.1	35.56	4	35.56	35.60	-2.9	1,530	-0.19%
2022/01/25	2	36.00	0	0.00	35.55	2	1,638	0.12%
2022/01/24	6	35.88	0	0.00	36.10	6	1,784	0.34%
2022/01/21	0	0.00	2	38.25	37.40	-2	2,006	-0.10%
2022/01/20	1	37.90	1	39.50	38.70	0	2,248	0.00%
2022/01/19	0	0.00	1	38.20	38.35	-1	2,359	-0.04%
2022/01/18	6.1	38.74	0	0.00	38.65	6.1	2,444	0.25%
2022/01/14	8	38.99	7	38.04	38.30	1	2,503	0.04%
2022/01/13	4.2	38.44	18	38.86	37.95	-13.8	2,516	-0.55%
2022/01/12	1	42.30	0	0.00	42.15	1	2,549	0.04%
2022/01/11	2	42.93	0	0.00	42.85	2	2,569	0.08%
2022/01/10	2	42.48	1	42.60	43.85	1	2,657	0.04%
2022/01/07	1	43.00	6	42.67	42.90	-5	2,678	-0.19%
2022/01/04	0	0.00	1	45.25	44.85	-1	2,707	-0.04%
2022/01/03	13	44.80	1	45.00	44.85	12	2,703	0.44%
2021/12/30	0	0.00	1	43.40	43.60	-1	2,698	-0.04%
2021/12/29	0	0.00	1	44.75	43.80	-1	2,704	-0.04%
2021/12/28	7	44.31	1	43.95	43.70	6	2,712	0.22%
2021/12/27	3	45.87	3	45.47	45.00	0	2,707	0.00%
2021/12/24	3	46.62	5	46.50	46.75	-2	2,720	-0.07%
2021/12/23	22	47.58	11	47.13	46.80	11	2,710	0.41%
2021/12/22	52	47.66	46	48.08	47.50	6	2,705	0.22%
2021/12/21	14	45.31	27.1	46.60	46.95	-13.1	2,598	-0.50%
2021/12/16	1	43.20	0	0.00	42.95	1	2,645	0.04%
2021/12/15	0	0.00	2	42.60	42.90	-2	2,717	-0.07%
2021/12/13	0	0.00	0.5	43.25	43.80	-0.5	2,793	-0.02%
2021/12/10	0	0.00	1	43.65	43.35	-1	2,802	-0.04%
2021/12/07	3	44.03	0	0.00	44.60	3	2,935	0.10%
2021/12/06	0	44.45	0	0.00	44.60	0	2,949	0.00%
2021/12/03	1	44.55	0	0.00	44.55	1	3,013	0.03%
2021/11/30	1	45.40	0	0.00	45.30	1	3,297	0.03%
2021/11/26	6	45.08	3	45.25	45.10	3	3,310	0.09%
2021/11/25	7.1	47.31	0	0.00	46.85	7.1	3,310	0.21%
2021/11/24	2	46.90	5	47.25	47.70	-3	3,305	-0.09%
2021/11/23	8	45.79	3	45.83	45.55	5	3,283	0.15%
2021/11/22	1	46.44	1.1	46.50	46.10	-0.1	3,282	0.00%
2021/11/19	5	47.66	1	48.50	47.05	4	3,293	0.12%
2021/11/18	7.1	49.55	12	49.68	48.30	-4.9	3,280	-0.15%
2021/11/17	1	48.10	8	48.36	48.10	-7	3,225	-0.22%
2021/11/16	11.3	48.21	5	48.35	48.10	6.3	3,240	0.19%
2021/11/15	5	47.85	9	47.94	49.05	-4	3,233	-0.12%
2021/11/12	3.3	46.58	12	46.78	46.30	-8.8	3,236	-0.27%
2021/11/11	12	46.88	2.1	47.57	46.50	9.9	3,287	0.30%
2021/11/10	1	47.55	2	48.10	48.10	-1	3,291	-0.03%
2021/11/09	3	47.70	14	47.68	48.00	-11	3,279	-0.34%
2021/11/08	12	48.45	6	48.06	47.70	6	3,262	0.18%
2021/11/05	7	48.36	13	47.88	47.50	-6	3,250	-0.18%
2021/11/04	14	49.52	12	50.05	49.00	2	3,212	0.06%
2021/11/03	81.6	52.33	82	49.51	48.75	-0.4	3,192	-0.01%
2021/11/02	41	52.98	44	53.40	53.00	-3	3,097	-0.10%
2021/11/01	40	54.27	39.7	54.71	54.30	0.3	3,001	0.01%
2021/10/29	71.5	51.21	50.1	51.90	51.40	21.4	2,867	0.75%
2021/10/28	90.1	50.60	143.2	51.10	51.70	-53.2	2,648	-2.01%	大賣/
2021/10/27	17	46.26	13.3	46.26	47.00	3.7	2,431	0.15%
2021/10/26	18.2	45.03	21.2	45.13	44.25	-3	2,357	-0.13%
2021/10/25	6	44.11	23	43.85	44.40	-17	2,315	-0.73%
2021/10/22	1.2	42.40	8	42.60	43.05	-6.8	2,339	-0.29%
2021/10/21	24	42.86	25	43.17	42.00	-1	2,380	-0.04%
2021/10/20	13.2	43.87	28.1	43.79	43.85	-14.9	2,390	-0.62%
2021/10/19	6	41.38	14	41.69	41.25	-8	2,361	-0.34%
2021/10/18	23	41.17	15	41.14	40.85	8	2,475	0.32%
2021/10/15	2	39.90	6	40.01	40.45	-4	2,510	-0.16%
2021/10/14	1	39.45	0	39.00	39.15	1	2,589	0.04%
2021/10/13	3	39.15	0	0.00	39.00	3	2,772	0.11%
2021/10/12	5	39.42	6	39.38	39.35	-1	2,916	-0.03%
2021/10/08	0	0.00	1	38.40	38.05	-1	2,987	-0.03%
2021/10/07	3	38.13	2	38.35	38.35	1	3,081	0.03%
2021/10/06	11	37.72	2	37.90	37.50	9	3,120	0.29%
2021/10/05	4	37.19	8	37.33	38.50	-4	3,168	-0.13%
2021/10/04	13	38.22	6	37.65	37.90	7	3,181	0.22%
2021/10/01	16	38.12	0.1	39.45	37.90	15.9	3,197	0.50%
2021/09/30	5	39.60	23	39.49	39.85	-18	3,219	-0.56%
2021/09/29	8	39.82	2	39.45	39.35	6	3,292	0.18%
2021/09/28	7	41.69	2	41.90	41.20	5	3,371	0.15%
2021/09/27	5	42.38	4	41.95	41.85	1	3,445	0.03%
2021/09/24	10	41.35	1	41.00	41.30	9	3,729	0.24%
2021/09/23	1	40.30	2	40.70	40.90	-1	3,763	-0.03%
2021/09/22	22	40.56	15	40.92	41.20	7	3,937	0.18%
2021/09/17	31	41.17	26.1	40.82	39.85	4.9	3,900	0.13%
2021/09/16	2	39.70	3	39.55	39.55	-1	3,884	-0.03%
2021/09/15	2	40.05	0	0.00	39.95	2	3,883	0.05%
2021/09/14	32	41.46	17	41.24	40.60	15	3,873	0.39%
2021/09/13	0.1	41.70	8	39.61	42.00	-7.9	3,792	-0.21%
2021/09/10	5	39.20	7	39.25	39.20	-2	3,753	-0.05%
2021/09/09	2	38.70	3	39.18	39.50	-1	3,744	-0.03%
2021/09/08	9	38.33	11	38.78	38.90	-2	3,731	-0.05%
2021/09/07	49.1	42.10	14	41.28	38.20	35.1	3,670	0.96%
2021/09/06	7	41.49	14	41.76	42.35	-7	3,439	-0.20%
2021/09/03	10	38.75	0	0.00	38.50	10	3,366	0.30%
2021/09/02	10	38.35	0	0.00	38.85	10	3,365	0.30%
2021/09/01	2	39.88	7	38.52	38.30	-5	3,351	-0.15%
2021/08/31	8	40.16	2.3	39.92	39.85	5.7	3,332	0.17%
2021/08/30	5	39.29	15	40.21	39.70	-10	3,320	-0.30%
2021/08/27	1	38.60	0	0.00	38.90	1	3,310	0.03%
2021/08/26	3	38.65	8	39.01	39.20	-5	3,300	-0.15%
2021/08/25	5	38.89	38	39.12	39.15	-33	3,292	-1.00%
2021/08/24	1	38.00	10	38.20	37.30	-9	3,265	-0.28%
2021/08/23	0	0.00	1	37.65	37.80	-1	3,260	-0.03%
2021/08/20	4	35.93	3	35.57	35.65	1	3,246	0.03%
2021/08/19	2	35.38	2	34.50	34.25	0	3,218	0.00%
2021/08/18	9	35.91	6	34.54	36.20	3	3,201	0.09%
2021/08/17	17	34.09	26	33.92	33.90	-9	3,174	-0.28%
2021/08/16	32	34.90	17	35.43	34.60	15	3,100	0.48%
2021/08/13	21	39.00	0	0.00	38.40	21	3,067	0.68%
2021/08/12	5	38.76	1	39.10	38.75	4	3,071	0.13%
2021/08/11	8	39.01	2	39.55	38.80	6	3,080	0.19%
2021/08/10	4	39.09	22	39.28	39.40	-18	3,078	-0.58%
2021/08/09	18	39.20	8	40.26	38.55	10	3,085	0.32%
2021/08/06	2	39.45	3	39.25	39.00	-1	3,085	-0.03%
2021/08/05	1.1	38.77	5	38.84	38.70	-3.9	3,096	-0.13%
2021/08/04	2.1	39.25	3	39.18	38.80	-0.9	3,156	-0.03%
2021/08/03	28.1	39.66	35	39.31	39.60	-6.9	3,184	-0.22%
2021/08/02	10	38.31	9	38.95	39.10	1	3,188	0.03%
2021/07/30	23	39.65	4	39.51	38.65	19	3,165	0.60%
2021/07/29	2	39.55	0	0.00	40.60	2	3,151	0.06%
2021/07/28	16.1	39.07	9.3	39.51	38.50	6.8	3,132	0.22%
2021/07/27	25	43.76	32	43.94	42.35	-7	3,123	-0.22%
2021/07/26	25.2	42.67	13	42.21	42.95	12.2	3,106	0.39%
2021/07/23	13.1	44.22	13	44.77	43.00	0.1	3,041	0.00%
2021/07/22	29	46.06	30.1	46.04	44.80	-1.1	3,031	-0.04%
2021/07/21	34	44.31	37	44.97	46.90	-3	2,978	-0.10%
2021/07/20	21	44.27	35	43.00	42.65	-14	2,899	-0.48%
2021/07/19	48	45.90	29	45.94	44.65	19	2,841	0.67%
2021/07/16	38	45.75	42	45.52	43.65	-4	2,695	-0.15%
2021/07/15	30	45.18	21	45.31	47.15	9	2,551	0.35%
2021/07/14	2	40.55	19.1	41.42	42.90	-17.1	2,465	-0.69%
2021/07/13	10	39.42	3	39.40	39.00	7	2,388	0.29%
2021/07/12	14	39.77	8	39.96	40.50	6	2,367	0.25%
2021/07/09	19	37.23	4	37.70	38.50	15	2,345	0.64%
2021/07/08	11	37.27	1	37.75	37.85	10	2,372	0.42%
2021/07/07	6.3	36.62	1	37.25	36.45	5.3	2,389	0.22%
2021/07/06	12	35.93	15	35.54	35.10	-3	2,398	-0.13%
2021/07/05	26	40.21	16	38.90	38.30	10	2,388	0.42%
2021/07/02	7.1	40.89	25.4	41.12	41.60	-18.3	2,308	-0.79%
2021/07/01	50	38.31	26.1	38.50	39.25	24	2,231	1.07%
2021/06/30	11	36.35	15.3	36.35	36.35	-4.3	1,947	-0.22%
2021/06/29	32	32.89	35.4	32.99	33.05	-3.4	1,991	-0.17%
2021/06/28	2	29.98	4.5	29.65	30.05	-2.5	1,829	-0.14%
2021/06/25	3	26.48	5	26.37	27.35	-2	1,951	-0.10%
2021/06/24	2	24.93	0	0.00	24.90	2	1,906	0.10%
2021/06/21	0	0.00	3	24.33	24.50	-3	1,990	-0.15%
2021/06/18	0	0.00	1	24.50	24.45	-1	2,083	-0.05%
2021/06/17	0	0.00	1	24.55	24.60	-1	2,195	-0.05%
2021/06/16	2	24.03	0	0.00	24.05	2	2,249	0.09%
2021/06/15	0	0.00	1	23.30	23.40	-1	2,255	-0.04%
2021/06/09	1	23.65	0	0.00	23.60	1	2,261	0.04%
2021/06/07	0	0.00	3	24.12	24.15	-3	2,260	-0.13%
2021/06/03	1	24.90	0	0.00	24.90	1	2,286	0.04%
2021/06/02	2	24.78	5	24.91	24.70	-3	2,287	-0.13%
2021/06/01	0	0.00	2	25.15	25.15	-2	2,284	-0.09%
2021/05/28	3	24.60	1	24.70	24.40	2	2,266	0.09%
2021/05/27	0	26.10	0	0.00	24.40	0	2,258	0.00%
2021/05/26	0	0.00	1	24.35	24.50	-1	2,255	-0.04%
2021/05/25	8	24.57	1	24.60	24.50	7	2,253	0.31%
2021/05/24	9	24.22	2	24.30	24.50	7	2,244	0.31%
2021/05/21	11	23.99	1	24.20	24.20	10	2,238	0.45%
2021/05/20	2	23.95	0	0.00	23.90	2	2,229	0.09%
2021/05/19	1	23.65	2	23.65	23.60	-1	2,216	-0.05%
2021/05/18	3	23.15	1	22.50	23.65	2	2,200	0.09%
2021/05/17	2	21.50	21	21.39	21.55	-19	2,195	-0.87%
2021/05/14	12	22.66	0	0.00	22.60	12	2,165	0.55%
2021/05/13	3	22.42	3	22.57	22.85	0	2,129	0.00%
2021/05/12	3	22.68	14	23.45	22.15	-11	2,092	-0.53%
2021/05/11	0	0.00	2	25.20	24.20	-2	2,020	-0.10%
2021/05/10	0	0.00	2	26.95	26.20	-2	1,980	-0.10%
2021/05/06	9	26.05	16	26.66	26.10	-7	1,950	-0.36%
2021/05/05	4	26.44	2	26.13	25.65	2	1,920	0.10%
2021/05/04	6	27.45	5	26.45	27.15	1	1,911	0.05%
2021/05/03	3	28.42	4	27.78	27.50	-1	1,846	-0.05%
2021/04/29	5	29.20	16	29.15	29.15	-11	1,803	-0.61%
2021/04/28	21	29.12	9	29.38	29.05	12	1,782	0.67%
2021/04/27	24	28.83	12	28.55	28.95	12	1,730	0.69%
2021/04/26	5	27.59	5	27.05	26.90	0	1,655	0.00%
2021/04/23	6	25.96	7	26.16	26.70	-1	1,609	-0.06%
2021/04/22	0	0.00	5	25.25	25.00	-5	1,570	-0.32%
2021/04/21	0	0.00	3	26.00	26.15	-3	1,529	-0.20%
2021/04/20	6	26.28	0	0.00	26.10	6	1,524	0.39%
2021/04/19	14	26.34	2	26.30	26.30	12	1,511	0.79%
2021/04/16	1	25.90	6	26.06	26.00	-5	1,517	-0.33%
2021/04/15	14	25.47	6	25.79	25.45	8	1,491	0.54%
2021/04/14	4	24.88	2	24.15	25.10	2	1,460	0.14%
2021/04/13	2	25.78	15	25.95	25.60	-13	1,411	-0.92%
2021/04/12	21	25.85	6	26.00	25.60	15	1,389	1.08%
2021/04/09	6	24.91	17	25.88	26.20	-11	1,330	-0.83%
2021/04/08	8	24.35	4	24.60	24.30	4	1,257	0.32%
2021/04/07	6	24.26	0	0.00	24.20	6	1,227	0.49%
2021/04/06	3	24.08	1.2	23.98	24.00	1.8	1,203	0.15%
2021/04/01	29.3	23.67	42	23.95	23.85	-12.7	1,160	-1.09%
2021/03/31	4	22.93	0	0.00	23.00	4	1,063	0.38%
2021/03/30	18	23.30	34	23.78	23.30	-16	1,021	-1.57%
2021/03/29	5	21.95	3	21.85	21.90	2	867	0.23%
2021/03/26	4	21.46	4	21.60	21.50	0	852	0.00%
2021/03/25	7	21.75	2	22.00	21.45	5	837	0.60%
2021/03/24	20	22.09	4	21.96	22.05	16	808	1.98%
2021/03/23	21	21.97	38.7	21.50	21.25	-17.7	759	-2.33%
2021/03/22	19.7	21.87	5	21.78	22.20	14.7	661	2.22%
2021/03/19	4	20.23	13	19.96	20.45	-9	547	-1.64%
2021/03/18	0	0.00	3	19.22	19.25	-3	488	-0.61%
2021/03/17	2.1	18.95	0	0.00	18.95	2.1	484	0.42%
2021/03/16	12	19.05	3	18.87	18.95	9	497	1.81%
2021/03/15	0	18.60	7	18.70	18.65	-7	495	-1.41%
2021/03/12	0.4	18.40	9	18.55	18.50	-8.6	497	-1.72%
2021/03/11	1	18.60	2	18.73	18.65	-1	501	-0.20%
2021/03/10	0	0.00	21	18.81	18.75	-21	506	-4.14%
2021/03/08	0	17.90	0	0.00	17.75	0	495	0.00%
2021/03/05	3	17.90	2	18.00	17.90	1	505	0.20%
2021/03/02	2	17.85	0	0.00	17.80	2	660	0.30%
2021/02/25	0	0.00	1	18.00	17.95	-1	734	-0.14%
2021/02/22	0	18.90	0	0.00	17.85	0	749	0.00%
2021/02/19	0	0.00	4	17.48	17.60	-4	752	-0.53%
2021/02/18	0.1	17.35	0	0.00	17.40	0.1	770	0.01%
2021/02/04	0	0.00	1	16.70	16.70	-1	778	-0.13%
2021/02/01	4	16.80	0	0.00	16.75	4	787	0.51%
2021/01/28	0	0.00	1	17.65	17.55	-1	803	-0.12%
2021/01/27	5	17.70	0	0.00	17.75	5	804	0.62%
2021/01/25	0	0.00	0.3	17.25	17.50	-0.3	787	-0.04%
2021/01/22	0	0.00	18	17.32	17.40	-18	788	-2.28%
2021/01/21	0.3	17.20	6	17.18	17.15	-5.7	790	-0.72%
2021/01/19	0	17.40	0	0.00	17.50	0	800	0.00%
2021/01/18	0	0.00	2	17.35	17.30	-2	834	-0.24%
2021/01/15	3.6	17.80	1	18.25	17.65	2.6	830	0.32%
2021/01/13	0	0.00	2	18.15	18.25	-2	831	-0.24%
2021/01/12	0.1	18.60	1	18.20	18.15	-0.9	822	-0.11%
2021/01/07	2.1	19.05	0	0.00	19.10	2.1	785	0.27%
2021/01/06	1	19.80	6	19.62	19.05	-5	778	-0.64%
2021/01/05	2	19.90	0	0.00	19.80	2	768	0.26%
2020/12/30	1	19.50	0	0.00	19.45	1	736	0.14%
2020/12/29	0	0.00	1	19.65	19.45	-1	736	-0.14%
2020/12/23	0	0.00	2	18.75	18.60	-2	735	-0.27%
2020/12/15	4	19.45	0	0.00	19.35	4	761	0.53%
2020/12/10	2	19.75	1	19.70	19.70	1	755	0.13%
2020/12/08	0	0.00	1	19.50	19.40	-1	747	-0.13%
2020/12/04	2	19.90	6	20.05	19.80	-4	752	-0.53%
2020/12/02	0	0.00	5	19.90	19.75	-5	739	-0.68%
2020/12/01	2	19.95	0	0.00	19.80	2	736	0.27%
2020/11/30	2	20.20	1	20.10	20.30	1	729	0.14%
2020/11/27	0	20.45	3	20.28	20.25	-3	716	-0.42%
2020/11/26	6	20.73	3.8	20.45	20.50	2.3	691	0.33%
2020/11/25	5.8	19.70	0	0.00	20.10	5.8	601	0.96%
2020/11/24	3	19.27	0	0.00	18.90	3	552	0.54%
2020/11/23	0	0.00	5	19.20	19.05	-5	540	-0.93%
2020/11/19	0	0.00	7	18.64	18.55	-7	539	-1.30%
2020/11/18	1	18.85	0	0.00	18.70	1	542	0.18%
2020/11/17	0	0.00	1	18.95	18.70	-1	547	-0.18%
2020/11/16	5	18.80	0	0.00	18.70	5	560	0.89%
2020/11/13	0	0.00	4	18.90	18.95	-4	559	-0.72%
2020/11/06	2	18.80	0	0.00	18.70	2	620	0.32%
2020/11/02	0	0.00	1	18.00	17.95	-1	856	-0.12%
2020/10/29	0	0.00	1	18.20	18.40	-1	1,115	-0.09%
2020/10/28	1	18.80	0	0.00	18.50	1	1,141	0.09%
2020/10/26	2	18.40	10	19.00	18.95	-8	1,154	-0.69%
2020/10/22	1	18.00	0	0.00	17.55	1	1,127	0.09%
2020/10/21	1	17.95	0	0.00	18.05	1	1,140	0.09%
2020/10/16	2	17.28	0	0.00	17.25	2	1,183	0.17%
2020/10/15	8	17.46	0	0.00	17.35	8	1,190	0.67%
2020/10/14	3	17.47	0	0.00	17.45	3	1,203	0.25%
2020/10/07	1	18.00	0	0.00	17.85	1	1,350	0.07%
2020/10/06	3	18.00	0	0.00	17.85	3	1,438	0.21%
2020/09/30	0.5	17.65	0	0.00	17.50	0.5	1,500	0.03%
2020/09/29	0	0.00	1	17.55	17.50	-1	1,531	-0.07%
2020/09/28	3.2	17.26	0	0.00	17.25	3.2	1,597	0.20%
2020/09/25	11	18.10	3	17.30	17.30	8	1,679	0.48%
2020/09/24	0	18.50	0	0.00	18.00	0	1,728	0.00%
2020/09/23	10	18.90	0	0.00	18.70	10	1,845	0.54%
2020/09/22	20	19.05	0	0.00	18.95	20	1,939	1.03%
2020/09/21	0	0.00	2	19.40	19.15	-2	1,944	-0.10%
2020/09/15	2	19.15	0	0.00	19.10	2	1,994	0.10%
2020/09/11	0	18.80	0	0.00	18.95	0	2,018	0.00%
2020/09/10	3	19.35	0	0.00	19.25	3	2,027	0.15%
2020/09/07	4	19.45	0	0.00	19.10	4	2,101	0.19%
2020/08/31	0	0.00	1	19.15	19.10	-1	2,317	-0.04%
2020/08/26	1	19.15	0	0.00	19.20	1	2,315	0.04%
2020/08/25	3	19.33	0	0.00	19.30	3	2,318	0.13%
2020/08/20	2	19.13	0	0.00	18.70	2	2,398	0.08%
2020/08/19	0	0.00	1	20.75	20.55	-1	2,377	-0.04%
2020/08/17	0	0.00	2	20.40	20.70	-2	2,386	-0.08%
2020/08/14	3	20.15	0	0.00	20.40	3	2,385	0.13%
2020/08/13	0	0.00	10	20.20	20.10	-10	2,394	-0.42%
2020/08/12	6	19.89	0	0.00	20.10	6	2,414	0.25%
2020/08/10	4	21.06	0	0.00	20.50	4	2,466	0.16%
2020/08/07	5	20.38	2	20.20	21.00	3	2,465	0.12%
2020/08/06	27	21.80	11	21.70	20.90	16	2,465	0.65%
2020/08/05	12	23.20	2	22.40	23.20	10	2,351	0.43%
2020/08/04	13	21.25	10	21.53	22.10	3	2,258	0.13%
2020/08/03	1	20.55	4	20.43	20.75	-3	2,141	-0.14%
2020/07/31	0	0.00	12	20.00	19.90	-12	2,139	-0.56%
2020/07/30	3	19.48	0	0.00	19.50	3	2,134	0.14%
2020/07/29	1	19.15	3	19.18	19.15	-2	2,159	-0.09%
2020/07/28	9	18.78	0	0.00	18.60	9	2,242	0.40%
2020/07/27	2	19.33	23	19.35	19.40	-21	2,301	-0.91%
2020/07/24	5	20.05	0	0.00	20.10	5	2,395	0.21%
2020/07/23	8	20.66	0	0.00	20.70	8	2,370	0.34%
2020/07/22	15	20.69	2	20.70	20.65	13	2,366	0.55%
2020/07/20	5	20.50	0	0.00	20.60	5	2,359	0.21%
2020/07/16	3	21.30	3	21.65	21.00	0	2,341	0.00%
2020/07/15	2	21.43	0	0.00	21.30	2	2,316	0.09%
2020/07/14	6	21.93	0	0.00	21.35	6	2,311	0.26%
2020/07/13	1	20.40	2	20.85	22.45	-1	2,256	-0.04%
2020/07/10	1	20.30	0	0.00	20.45	1	2,194	0.05%
2020/07/09	3	20.87	0	0.00	21.00	3	2,190	0.14%
2020/07/08	5	20.95	0	0.00	20.85	5	2,169	0.23%
2020/07/07	0	0.00	54	20.63	20.80	-54	2,145	-2.52%
2020/07/06	11	21.84	13	21.86	21.90	-2	2,095	-0.10%
2020/07/03	8	20.81	3	20.40	20.50	5	2,016	0.25%
2020/07/02	52	19.77	59	20.04	20.80	-7	1,968	-0.36%
2020/07/01	52	19.60	1	18.85	19.60	51	1,861	2.74%
2020/06/30	2	18.35	0	0.00	18.50	2	1,770	0.11%
2020/06/29	9	18.43	5	18.36	18.30	4	1,767	0.23%
2020/06/22	0	0.00	1	18.60	18.15	-1	1,776	-0.06%
2020/06/19	0	0.00	2	18.25	18.15	-2	1,784	-0.11%
2020/06/17	0	0.00	10	18.15	17.95	-10	1,777	-0.56%
2020/06/16	30	17.83	22	17.86	18.05	8	1,787	0.45%
2020/06/15	1	17.30	1	17.60	17.30	0	1,763	0.00%
2020/06/12	2	16.95	0	0.00	16.90	2	1,765	0.11%
2020/06/11	0	0.00	12	18.06	17.50	-12	1,781	-0.67%
2020/06/10	13	17.84	48	17.92	17.90	-35	1,791	-1.95%
2020/06/09	49	17.71	1	17.95	17.90	48	1,827	2.63%
2020/06/08	3	17.83	9	17.95	18.55	-6	1,805	-0.33%
2020/06/05	7	17.60	1	17.80	17.35	6	1,720	0.35%
2020/06/04	3	17.27	0	0.00	17.10	3	1,690	0.18%
2020/06/03	1	17.45	2	17.55	17.40	-1	1,714	-0.06%
2020/06/02	2	17.45	2	17.30	17.30	0	1,738	0.00%
2020/06/01	3	17.15	1	17.35	17.35	2	1,745	0.11%
2020/05/28	2	17.50	1	17.80	17.10	1	1,751	0.06%
2020/05/26	0	0.00	1	16.90	16.85	-1	1,697	-0.06%
2020/05/22	2	17.35	13	17.13	16.70	-11	1,729	-0.64%
2020/05/21	12	17.12	2	17.25	17.25	10	1,737	0.58%
2020/05/20	2	17.30	2	17.25	17.25	0	1,794	0.00%
2020/05/19	2	17.50	2	17.20	17.20	0	1,792	0.00%
2020/05/18	1	17.60	3	17.68	17.45	-2	1,767	-0.11%
2020/05/15	4	16.95	2	17.10	17.40	2	1,747	0.11%
2020/05/14	0	0.00	6	16.95	16.70	-6	1,738	-0.35%
2020/05/13	1	16.85	1	17.00	16.75	0	1,711	0.00%
2020/05/12	0	0.00	11	16.57	16.50	-11	1,645	-0.67%
2020/05/11	1	16.70	0	0.00	16.45	1	1,649	0.06%
2020/05/08	1	16.45	0	0.00	16.30	1	1,627	0.06%
2020/05/07	1	16.30	0	0.00	16.35	1	1,618	0.06%
2020/05/06	0	0.00	10	16.10	16.00	-10	1,601	-0.62%
2020/05/04	0	0.00	2	15.63	15.80	-2	1,579	-0.13%
2020/04/30	13	16.19	5	16.23	16.20	8	1,510	0.53%
2020/04/29	10	15.91	4	15.86	16.20	6	1,463	0.41%
2020/04/28	2	14.70	0	0.00	14.75	2	1,377	0.15%
2020/04/22	0	0.00	1	14.20	14.25	-1	1,505	-0.07%
2020/04/20	2	14.65	2	14.35	14.35	0	1,540	0.00%
2020/04/17	2	15.00	2	14.98	14.60	0	1,556	0.00%
2020/04/16	2	14.70	6	14.78	14.80	-4	1,569	-0.25%
2020/04/15	5	15.03	4	14.80	14.80	1	1,636	0.06%
2020/04/14	1	14.25	1	14.70	14.70	0	1,642	0.00%
2020/04/13	2	13.90	2	14.00	14.00	0	1,671	0.00%
2020/04/10	2	13.85	2	13.85	13.85	0	1,713	0.00%
2020/04/09	3	14.00	3	13.82	13.75	0	1,791	0.00%
2020/04/08	0	0.00	2	13.90	13.90	-2	1,906	-0.10%
2020/04/07	2	13.50	0	0.00	13.30	2	1,989	0.10%
2020/04/06	5	13.35	2	13.40	13.40	3	2,055	0.15%
2020/03/31	4	13.03	2	12.85	12.85	2	2,268	0.09%
2020/03/30	2	12.90	2	12.80	12.95	0	2,340	0.00%
2020/03/27	0	0.00	2	13.08	13.00	-2	2,439	-0.08%
2020/03/26	10	12.89	10	13.16	13.30	0	2,534	0.00%
2020/03/24	51	12.01	51	12.25	12.40	0	3,108	0.00%
2020/03/23	2	11.25	2	11.45	11.40	0	3,110	0.00%
2020/03/20	0	0.00	3	11.90	11.80	-3	3,105	-0.10%
2020/03/17	0	0.00	10	11.30	11.85	-10	3,059	-0.33%
2020/03/16	0	0.00	2	13.20	11.90	-2	3,021	-0.07%
2020/03/12	5	13.90	2	13.95	13.90	3	2,954	0.10%
2020/03/11	0	0.00	48	15.57	15.35	-48	2,923	-1.64%
2020/03/10	45	15.46	0	0.00	15.75	45	2,915	1.54%
2020/03/09	0	0.00	2	15.20	15.30	-2	2,894	-0.07%
2020/03/05	2	17.20	2	17.15	17.15	0	2,839	0.00%
2020/03/04	0	0.00	3	17.05	17.20	-3	2,849	-0.11%
2020/03/03	0	0.00	2	17.35	17.35	-2	2,852	-0.07%
2020/03/02	10	17.08	10	16.85	17.05	0	2,852	0.00%
2020/02/27	4	17.73	3	17.40	16.85	1	2,856	0.04%
2020/02/26	0	0.00	1	18.00	17.75	-1	2,868	-0.03%
2020/02/25	3	18.53	2	18.50	18.50	1	2,845	0.04%
2020/02/24	6	18.45	3	18.48	18.50	3	2,841	0.11%
2020/02/21	8	18.93	8	19.03	18.95	0	2,839	0.00%
2020/02/18	10	18.44	0	0.00	17.85	10	2,774	0.36%
2020/02/17	0	0.00	25	17.92	18.40	-25	2,758	-0.91%
2020/02/14	1	17.50	5	17.30	17.60	-4	2,778	-0.14%
2020/02/13	7	17.22	2	17.05	17.05	5	2,789	0.18%
2020/02/12	0	0.00	4	17.45	17.45	-4	2,791	-0.14%
2020/02/11	6	16.79	5	17.01	17.00	1	2,778	0.04%
2020/02/10	7	16.44	3	16.70	16.55	4	2,776	0.14%
2020/02/07	2	17.50	7	17.10	16.95	-5	2,766	-0.18%
2020/02/06	0	0.00	7	17.35	17.50	-7	2,761	-0.25%
2020/02/04	5	16.63	3	16.85	16.90	2	2,736	0.07%
2020/02/03	1	16.30	0	0.00	16.55	1	2,720	0.04%
2020/01/31	2	17.33	3	17.27	17.10	-1	2,697	-0.04%
2020/01/30	20	17.30	3	17.22	17.15	17	2,674	0.64%
2020/01/20	2	19.00	20.1	19.07	18.95	-18.1	2,643	-0.68%
2020/01/17	6	19.28	7	18.94	19.00	-1	2,631	-0.04%
2020/01/16	23	19.08	34	18.98	18.95	-11	2,582	-0.43%
2020/01/15	3	18.97	8	18.94	18.90	-5	2,538	-0.20%
2020/01/14	15	18.77	12	18.84	18.95	3	2,523	0.12%
2020/01/13	2	18.10	2	18.60	18.80	0	2,488	0.00%
2020/01/10	4	18.05	0	0.00	18.20	4	2,459	0.16%
2020/01/09	10	18.88	0	0.00	18.45	10	2,429	0.41%
2020/01/08	0	0.00	30	18.06	17.75	-30	2,352	-1.28%
2020/01/07	19	17.86	2	17.90	17.90	17	2,325	0.73%
2020/01/06	10	18.70	5	18.85	18.70	5	2,278	0.22%
2020/01/03	5	19.02	34	19.43	18.60	-29	2,233	-1.30%
2020/01/02	7	19.47	15	19.20	19.50	-8	2,153	-0.37%
2019/12/31	25	18.95	61	19.06	18.75	-36	2,025	-1.78%
2019/12/30	8	18.59	15	18.72	18.65	-7	1,939	-0.36%
2019/12/27	130	18.15	73	17.81	18.55	57	1,876	3.04%	大買/
2019/12/26	10	17.08	0	0.00	17.55	10	1,713	0.58%
2019/12/25	6	17.47	8	17.61	17.65	-2	1,690	-0.12%
2019/12/24	22	17.63	9	17.54	17.65	13	1,720	0.76%
2019/12/23	9	16.57	0	0.00	17.25	9	1,672	0.54%
2019/12/20	21	17.50	16	17.42	16.60	5	1,597	0.31%
2019/12/19	1	16.25	16	16.98	17.05	-15	1,320	-1.14%
2019/12/18	16	15.57	0	0.00	15.50	16	1,176	1.36%
2019/12/17	5	15.10	0	0.00	15.10	5	1,159	0.43%
2019/12/16	10	15.05	1	15.10	15.10	9	1,155	0.78%
2019/12/10	0	0.00	1	14.90	14.85	-1	1,146	-0.09%
2019/12/04	0	0.00	3	14.80	14.80	-3	1,211	-0.25%
2019/12/02	1	14.80	1	15.35	14.80	0	1,220	0.00%
2019/11/29	3	15.30	0	0.00	15.10	3	1,211	0.25%
2019/11/28	7	15.77	1	15.60	15.60	6	1,194	0.50%
2019/11/27	3	15.93	0	0.00	15.95	3	1,184	0.25%
2019/11/26	1	15.85	3	15.82	15.85	-2	1,181	-0.17%
2019/11/21	0	0.00	4	15.43	15.40	-4	1,103	-0.36%
2019/11/20	0	0.00	1	15.35	15.35	-1	1,102	-0.09%
2019/11/19	0	0.00	118	15.20	15.20	-118	1,081	-10.91%	大賣/鉅額交易
2019/11/13	2	15.13	14	15.52	15.25	-12	1,052	-1.14%
2019/11/08	0	0.00	10	14.60	14.70	-10	977	-1.02%
2019/10/30	0	0.00	1	14.50	14.30	-1	1,003	-0.10%
2019/10/25	27	14.65	0	0.00	14.45	27	1,052	2.56%
2019/10/23	7	14.40	0	0.00	14.35	7	1,072	0.65%
2019/10/22	10	14.50	1	14.40	14.40	9	1,079	0.83%
2019/10/21	10	14.35	0	0.00	14.30	10	1,093	0.91%
2019/10/15	10	14.25	0	0.00	14.45	10	1,170	0.85%
2019/10/14	20	14.40	0	0.00	14.25	20	1,201	1.66%
2019/10/09	0	0.00	2	14.40	14.30	-2	1,206	-0.17%
2019/10/04	0	0.00	5	14.15	14.15	-5	1,249	-0.40%
2019/10/03	0	0.00	1	14.70	14.45	-1	1,282	-0.08%
2019/10/01	0	0.00	2	15.00	14.65	-2	1,259	-0.16%
2019/09/27	2	15.95	11	16.09	15.30	-9	1,228	-0.73%
2019/09/26	5	15.60	0	0.00	15.45	5	1,118	0.45%
2019/09/25	5	15.38	0	0.00	15.25	5	1,060	0.47%
2019/09/24	44	15.82	0	0.00	15.90	44	1,024	4.30%
2019/09/18	5	15.09	0	0.00	15.05	5	821	0.61%
2019/09/11	0	0.00	4	15.66	15.70	-4	819	-0.49%
2019/09/10	1	15.95	6	15.90	15.75	-5	817	-0.61%
2019/09/09	24	16.59	10	16.55	16.00	14	803	1.74%
2019/09/06	7	15.74	0	0.00	15.70	7	735	0.95%
2019/08/30	3	15.45	0	0.00	15.45	3	740	0.41%
2019/08/29	9	15.44	0	0.00	15.45	9	737	1.22%
2019/08/26	0	0.00	1	14.75	14.80	-1	761	-0.13%
2019/08/23	1	15.20	0	0.00	15.10	1	762	0.13%
2019/08/21	0	0.00	1	15.20	15.15	-1	748	-0.13%
2019/08/20	0	0.00	10	14.95	14.95	-10	749	-1.33%
2019/08/16	0	0.00	1	15.05	15.05	-1	753	-0.13%
2019/08/13	1	15.40	1	15.25	15.25	0	821	0.00%
2019/08/12	11	15.35	4	15.40	15.40	7	844	0.83%
2019/07/31	10	15.73	9	15.63	15.80	1	1,045	0.10%
2019/07/30	10	15.83	0	0.00	15.85	10	1,092	0.91%
2019/07/24	0	0.00	1	15.70	15.70	-1	1,201	-0.08%
2019/07/23	7	15.99	0	0.00	15.70	7	1,217	0.57%
2019/07/22	1	15.65	0	0.00	15.85	1	1,370	0.07%
2019/07/17	3	14.97	0	0.00	14.90	3	1,468	0.20%
2019/07/09	1	14.95	1	14.95	15.00	0	1,435	0.00%
2019/06/27	1	13.70	0	0.00	13.40	1	1,472	0.07%
2019/06/25	3	13.85	3	13.75	13.70	0	1,476	0.00%
2019/06/14	0	0.00	1	13.65	13.95	-1	1,497	-0.07%
2019/06/12	0	0.00	2	14.40	14.35	-2	1,480	-0.14%
2019/06/11	2	14.55	0	0.00	14.50	2	1,479	0.14%
2019/06/06	0	0.00	2	14.00	14.00	-2	1,500	-0.13%
2019/05/22	5	13.90	5	14.05	13.90	0	1,630	0.00%
2019/05/21	7	14.24	6	14.30	14.80	1	1,597	0.06%
2019/05/17	0	0.00	2	15.45	15.30	-2	1,569	-0.13%
2019/05/15	4	17.00	0	0.00	16.90	4	1,521	0.26%
2019/05/13	2	16.15	2	16.15	16.15	0	1,464	0.00%
2019/05/09	1	16.50	4	16.94	16.45	-3	1,397	-0.21%
2019/05/08	2	17.20	0	0.00	17.30	2	1,328	0.15%
2019/05/07	35	16.58	32	17.04	17.35	3	1,284	0.23%
2019/05/06	4	16.43	3	16.53	16.20	1	1,226	0.08%
2019/05/03	11	16.94	36	16.51	16.90	-25	1,179	-2.12%
2019/05/02	5	15.84	12	16.07	15.90	-7	1,079	-0.65%
2019/04/30	10	15.30	0	0.00	15.30	10	1,039	0.96%
2019/04/29	48	15.35	62	15.20	15.20	-14	1,030	-1.36%
2019/04/26	67	15.92	24	15.56	15.25	43	1,008	4.26%
2019/04/25	1	15.25	0	0.00	15.05	1	838	0.12%
2019/04/24	4	15.05	7	15.30	15.10	-3	817	-0.37%
2019/04/23	11	15.35	12	15.37	14.90	-1	761	-0.13%
2019/04/22	12	14.26	6	14.80	15.10	6	677	0.89%
2019/04/11	1	14.30	1	14.05	14.05	0	560	0.00%
2019/04/10	4	13.30	15	13.13	13.60	-11	529	-2.08%
2019/04/09	14	13.19	0	0.00	13.10	14	502	2.79%
2019/03/28	1	12.65	0	0.00	12.40	1	451	0.22%
2019/03/27	1	12.55	0	0.00	12.60	1	450	0.22%
2019/03/18	0	0.00	7	12.39	12.65	-7	439	-1.59%
2019/03/15	6	12.35	5	12.38	12.45	1	442	0.23%
2019/03/12	0	0.00	3	12.90	12.70	-3	490	-0.61%
2019/03/11	3	12.90	30	12.80	12.85	-27	473	-5.70%
2019/03/08	15	12.55	0	0.00	12.60	15	446	3.36%
2019/03/07	11	12.52	25	12.53	12.65	-14	426	-3.28%
2019/03/05	14	12.00	0	0.00	12.00	14	348	4.02%
2019/03/04	0	0.00	20	12.18	12.15	-20	342	-5.84%
2019/02/27	42	12.06	8	12.29	12.00	34	322	10.55%
2019/02/25	0	0.00	3	11.40	11.30	-3	260	-1.15%
2019/02/18	0	0.00	2	11.00	11.00	-2	240	-0.83%
2019/02/15	6	10.63	0	0.00	10.60	6	229	2.61%
2019/02/14	0	0.00	1	10.60	10.50	-1	228	-0.44%
2019/01/29	1	10.00	0	0.00	10.00	1	217	0.46%
2019/01/28	0	0.00	1	10.10	10.05	-1	216	-0.46%
2019/01/02	0	10.40	0	0.00	10.50	0	220	0.00%
2018/12/28	0	10.50	0	0.00	10.60	0	221	0.00%
2018/12/17	0	0.00	3	11.23	11.40	-3	212	-1.41%
2018/12/13	1	11.65	1	11.30	11.50	0	205	0.00%
2018/12/11	0	0.00	5	11.10	10.75	-5	176	-2.84%
2018/12/06	5	11.75	0	0.00	11.30	5	157	3.18%
2018/11/21	1	9.78	0	0.00	9.78	1	161	0.62%
2018/11/12	0	0.00	2	9.58	9.60	-2	167	-1.20%
2018/11/09	0	0.00	2	9.55	9.58	-2	169	-1.18%
2018/11/07	0	0.00	1	9.59	9.59	-1	184	-0.54%
2018/11/01	1	9.51	0	0.00	9.50	1	199	0.50%
2018/10/23	1	9.73	0	0.00	9.80	1	204	0.49%
2018/10/19	2	9.84	0	0.00	9.78	2	210	0.95%
2018/09/18	1	11.00	0	0.00	10.95	1	336	0.30%
2018/09/04	0	0.00	3	10.95	11.00	-3	340	-0.88%
2018/08/10	0	0.00	31	11.25	11.10	-31	396	-7.82%
2018/08/08	0	0.00	10	11.65	11.55	-10	390	-2.56%
2018/08/06	0	0.00	10	11.60	11.70	-10	392	-2.55%
2018/08/01	0	0.00	3	11.60	11.70	-3	410	-0.73%
2018/07/24	0	0.00	1	11.55	11.55	-1	410	-0.24%
2018/07/20	1	12.00	0	0.00	11.80	1	407	0.25%
2018/07/11	2	11.30	0	0.00	11.25	2	324	0.62%
2018/06/21	0	0.00	5	11.75	11.80	-5	497	-1.01%
2018/06/20	0	0.00	5	11.60	11.75	-5	504	-0.99%
2018/06/13	5	12.30	6	12.77	12.20	-1	536	-0.19%
2018/06/11	8	12.00	0	0.00	11.95	8	511	1.56%
2018/06/05	0	0.00	1	12.05	12.00	-1	626	-0.16%
2018/05/31	2	12.00	1	11.90	12.10	1	647	0.15%
2018/05/29	1	11.60	0	0.00	11.60	1	611	0.16%
2018/05/24	1	11.55	0	0.00	11.50	1	641	0.16%
2018/05/10	1	11.70	5	11.92	11.70	-4	1,028	-0.39%
2018/05/08	1	11.35	0	0.00	11.35	1	1,125	0.09%
2018/05/04	0	0.00	5	10.90	10.90	-5	1,412	-0.35%
2018/04/30	1	11.15	0	0.00	11.00	1	1,458	0.07%
2018/04/25	0	0.00	1	11.25	11.30	-1	1,485	-0.07%
2018/04/23	0	0.00	2	11.95	11.70	-2	1,514	-0.13%
2018/04/18	1	11.30	2	11.35	11.45	-1	1,530	-0.07%
2018/04/17	5	11.75	0	0.00	11.75	5	1,528	0.33%
2018/04/12	0	0.00	3	11.98	12.00	-3	1,622	-0.18%
2018/04/10	15	12.05	0	0.00	11.80	15	1,742	0.86%
2018/04/03	0	0.00	3	12.58	12.45	-3	1,736	-0.17%
2018/04/02	0	0.00	1	12.60	12.50	-1	1,730	-0.06%
2018/03/31	1	12.50	18	12.71	12.75	-17	1,712	-0.99%
2018/03/29	1	12.05	0	0.00	12.05	1	1,581	0.06%
2018/03/28	0	0.00	2	11.80	11.80	-2	1,584	-0.13%
2018/03/26	0	0.00	10	11.76	11.75	-10	1,617	-0.62%
2018/03/22	28	12.15	0	0.00	12.05	28	1,617	1.73%
2018/03/21	7	12.15	0	0.00	12.15	7	1,638	0.43%
2018/03/20	1	12.30	0	0.00	12.15	1	1,636	0.06%
2018/03/19	0	0.00	4	12.25	12.20	-4	1,615	-0.25%
2018/03/15	2	12.20	0	0.00	12.15	2	1,617	0.12%
2018/03/14	4	12.28	0	0.00	12.15	4	1,623	0.25%
2018/03/13	2	12.35	0	0.00	12.50	2	1,627	0.12%
2018/03/12	1	12.20	0	0.00	12.15	1	1,563	0.06%
2018/03/05	0	0.00	1	12.20	12.05	-1	1,573	-0.06%
2018/03/02	2	12.00	0	0.00	12.00	2	1,596	0.13%
2018/03/01	0	0.00	2	11.85	12.00	-2	1,640	-0.12%
2018/02/27	0	0.00	2	11.95	11.85	-2	1,692	-0.12%
2018/02/26	1	12.50	1	12.30	12.15	0	1,682	0.00%
2018/02/22	1	12.05	0	0.00	12.05	1	1,667	0.06%
2018/02/09	2	10.70	2	10.70	10.95	0	1,664	0.00%
2018/02/07	0	0.00	1	11.85	11.85	-1	1,642	-0.06%
2018/02/06	29	11.78	0	0.00	11.75	29	1,633	1.78%
2018/02/05	3	12.93	0	0.00	13.05	3	1,596	0.19%
2018/02/02	28	14.94	21	14.53	13.65	7	1,570	0.45%
2018/02/01	2	14.15	28	14.28	14.50	-26	1,402	-1.85%
2018/01/31	12	13.77	5	13.75	13.50	7	1,398	0.50%
2018/01/30	27	14.22	14	14.39	13.50	13	1,369	0.95%
2018/01/29	5	13.70	20	13.86	13.95	-15	1,259	-1.19%
2018/01/24	17	13.01	0	0.00	12.90	17	1,159	1.47%
2018/01/18	1	13.00	0	0.00	12.80	1	1,207	0.08%
2018/01/17	1	12.95	3	12.75	12.80	-2	1,239	-0.16%
2018/01/16	3	12.65	0	0.00	12.65	3	1,250	0.24%
2018/01/08	4	13.21	2	13.15	13.30	2	1,512	0.13%
2018/01/05	11	13.13	1	13.45	13.20	10	1,521	0.66%