尖點 (8021)-華南永昌券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
34.25
漲跌
▼0.45
漲幅
-1.30%
成交量
1,309張
產業
上市其他電子類股
293人加入追蹤

立即追蹤
本地時間:14:30(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

尖點 (8021)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	1	34.75	0	0.00	34.25	1	3,538	0.03%
2024/11/21	1	33.96	0	0.00	34.70	1	3,885	0.03%
2024/11/20	0	34.20	0	0.00	34.05	0	3,969	0.00%
2024/11/19	1	34.49	0	0.00	34.20	1	4,022	0.03%
2024/11/18	0	0.00	1	33.75	33.50	-1	4,049	-0.02%
2024/11/15	3	34.47	0	0.00	34.10	3	4,102	0.07%
2024/11/14	1	34.75	0	0.00	34.50	1	4,223	0.02%
2024/11/13	4	35.60	44	35.54	34.95	-40	4,264	-0.94%
2024/11/12	2.1	34.48	3	34.62	35.10	-0.9	4,283	-0.02%
2024/11/11	4.1	36.17	4.2	36.53	36.05	-0.1	4,229	0.00%
2024/11/08	3.2	39.72	8.4	40.67	39.40	-5.2	4,142	-0.13%
2024/11/06	2	39.52	1	39.35	39.15	1	4,113	0.02%
2024/11/05	5	40.19	4	40.14	39.70	1	4,101	0.02%
2024/11/04	15	40.56	8	40.63	40.20	7	4,098	0.17%
2024/11/01	0	0.00	3	38.97	39.90	-3	4,009	-0.07%
2024/10/30	20	40.02	35	39.78	39.45	-15	3,995	-0.38%
2024/10/29	3	39.13	0.3	39.00	39.05	2.7	3,928	0.07%
2024/10/28	19.3	40.47	7	40.16	40.20	12.3	3,881	0.32%
2024/10/25	10	40.83	43.1	40.49	40.55	-33.1	3,763	-0.88%
2024/10/24	6	39.33	11	39.65	38.75	-5	3,560	-0.14%
2024/10/23	6.1	39.79	11	39.45	39.35	-4.9	3,546	-0.14%
2024/10/22	57.2	40.16	18	40.18	39.90	39.2	3,531	1.11%
2024/10/21	1	37.45	1	37.50	37.50	0	3,293	0.00%
2024/10/18	3	37.00	0	37.00	37.00	3	3,315	0.09%
2024/10/17	14	37.33	8	37.33	37.20	6	3,327	0.18%
2024/10/16	8	36.58	0	0.00	36.50	8	3,276	0.24%
2024/10/15	1	35.40	2	36.00	35.30	-1	3,373	-0.03%
2024/10/14	1	34.00	1	35.00	35.15	0	3,480	0.00%
2024/10/11	1	34.10	0	34.40	34.15	1	3,495	0.03%
2024/10/08	1.1	33.81	0	0.00	34.10	1.1	3,579	0.03%
2024/10/07	4	34.50	3	34.30	34.55	1	3,605	0.03%
2024/10/04	1	33.90	0	0.00	33.85	1	3,704	0.03%
2024/10/01	1	34.70	0	0.00	35.00	1	3,735	0.03%
2024/09/27	2	36.23	0	0.00	36.00	2	3,822	0.05%
2024/09/26	1	37.00	12	36.97	36.65	-11	3,803	-0.29%
2024/09/25	7	37.76	0	0.00	37.40	7	3,778	0.19%
2024/09/23	0	0.00	4	36.76	37.40	-4	3,678	-0.11%
2024/09/20	10	35.90	10	36.02	36.05	0	3,641	0.00%
2024/09/18	0	0.00	1	35.65	35.20	-1	3,624	-0.03%
2024/09/16	5	36.20	0	0.00	36.00	5	3,623	0.14%
2024/09/13	1	34.85	3	34.90	35.50	-2	3,651	-0.05%
2024/09/12	1	35.30	9	35.10	35.00	-8	3,695	-0.22%
2024/09/11	3	33.63	14	33.90	33.65	-11	3,683	-0.30%
2024/09/10	4	36.36	7	34.70	34.45	-3	3,656	-0.08%
2024/09/09	4	36.30	61	36.30	36.30	-57	3,605	-1.58%
2024/09/06	11	37.50	3	37.35	37.30	8	3,599	0.22%
2024/09/05	56	36.92	2	36.75	36.70	54	3,624	1.49%
2024/09/04	4.1	35.61	3	35.63	35.55	1.1	3,583	0.03%
2024/09/03	6	38.83	3	38.70	37.90	3	3,551	0.08%
2024/09/02	35	38.26	5	37.95	37.35	30	3,554	0.84%
2024/08/30	1.1	38.48	12	38.78	37.80	-11	3,518	-0.31%
2024/08/29	7	38.79	1	38.80	38.80	6	3,471	0.17%
2024/08/28	17	39.41	8	39.40	39.25	9	3,428	0.26%
2024/08/27	19	40.04	22	40.34	40.00	-3	3,362	-0.09%
2024/08/26	16	40.05	19	40.38	38.80	-3	3,232	-0.09%
2024/08/23	43	40.61	50.1	40.26	40.60	-7.1	3,066	-0.23%
2024/08/22	8	38.23	22.1	37.88	38.10	-14.1	2,710	-0.52%
2024/08/21	3	37.15	4	37.70	37.45	-1	2,635	-0.04%
2024/08/20	3	37.30	18	37.11	37.10	-15	2,572	-0.58%
2024/08/19	11	37.10	79	37.29	37.00	-68	2,533	-2.68%
2024/08/16	85	37.63	18	37.24	37.20	67	2,464	2.72%
2024/08/15	11	34.74	16	34.97	34.65	-5	2,315	-0.22%
2024/08/14	5	33.54	0	0.00	33.30	5	2,256	0.22%
2024/08/12	16	33.18	0	0.00	33.00	16	2,200	0.73%
2024/08/09	15	33.37	16	32.97	32.90	-1	2,185	-0.05%
2024/08/08	25	32.71	20	32.50	32.00	5	2,138	0.23%
2024/08/07	4	30.64	4	31.16	31.55	0	2,069	0.00%
2024/08/06	3.1	28.91	0	0.00	28.95	3.1	2,046	0.15%
2024/08/05	3	30.82	3	31.00	30.80	0	1,989	0.00%
2024/08/02	0	0.00	3	35.10	34.20	-3	1,953	-0.15%
2024/08/01	4	36.00	3	36.60	36.00	1	1,930	0.05%
2024/07/31	12	35.75	7	35.76	35.30	5	1,910	0.26%
2024/07/30	6.1	36.15	14	35.84	36.45	-7.9	1,889	-0.42%
2024/07/29	37	36.12	12	36.31	35.70	25	1,852	1.35%
2024/07/26	53	35.86	22	35.88	36.20	31	1,809	1.71%
2024/07/23	52.3	36.72	9	36.57	36.40	43.3	1,752	2.47%
2024/07/22	2.1	34.01	0	0.00	33.90	2.1	1,665	0.13%
2024/07/19	7	35.24	5	34.99	35.15	2	1,628	0.12%
2024/07/18	7	36.39	4	36.39	36.40	3	1,578	0.19%
2024/07/17	0	0.00	16	37.08	37.55	-16	1,539	-1.04%
2024/07/16	28	37.21	17	37.25	37.20	11	1,503	0.73%
2024/07/15	15	37.19	12.2	37.41	37.35	2.8	1,365	0.21%
2024/07/12	1	35.10	2	35.35	35.60	-1	1,225	-0.08%
2024/07/11	12	35.75	12	35.44	35.95	0	1,201	0.00%
2024/07/09	3	33.17	20	33.32	33.00	-17	1,078	-1.58%
2024/07/08	18	34.84	17	34.17	34.75	1	1,044	0.10%
2024/07/05	1	32.75	2	32.55	33.20	-1	945	-0.11%
2024/07/04	47	33.04	39	33.04	33.05	8	935	0.85%
2024/07/03	1	31.00	0	0.00	30.90	1	840	0.12%
2024/07/02	1	31.20	0	0.00	31.05	1	823	0.12%
2024/06/28	1	31.40	0	0.00	31.25	1	819	0.12%
2024/06/26	0	31.63	0	0.00	31.55	0	817	0.00%
2024/06/21	0	0.00	1	32.30	32.45	-1	810	-0.12%
2024/06/20	1	31.70	0	0.00	31.65	1	796	0.13%
2024/06/19	11	31.68	10	31.75	31.70	1	762	0.13%
2024/06/18	0.1	31.46	0	0.00	31.85	0.1	701	0.01%
2024/06/13	0	0.00	1	32.30	32.35	-1	676	-0.15%
2024/06/12	3	32.85	2	33.28	32.80	1	664	0.15%
2024/06/11	0	0.00	1	32.00	32.00	-1	604	-0.17%
2024/06/07	1	32.40	12	31.79	31.85	-11	596	-1.85%
2024/06/06	16	32.04	11	32.18	32.00	5	567	0.88%
2024/06/05	2	30.05	1	30.25	30.00	1	499	0.20%
2024/06/04	2	30.75	0	0.00	30.25	2	503	0.41%
2024/05/31	0	0.00	1	31.20	31.00	-1	505	-0.20%
2024/05/30	3	30.88	0	0.00	30.60	3	508	0.59%
2024/05/29	1	31.30	0	0.00	31.15	1	502	0.20%
2024/05/27	0	0.00	3	31.40	31.45	-3	493	-0.61%
2024/05/23	4	30.70	0	0.00	30.35	4	476	0.84%
2024/05/17	0	0.00	0.2	30.15	30.25	-0.2	506	-0.03%
2024/05/15	1	30.10	0	0.00	30.15	1	518	0.19%
2024/05/10	9.4	30.64	0	0.00	30.70	9.4	512	1.84%
2024/05/09	0.2	30.50	0	0.00	30.50	0.2	509	0.03%
2024/05/07	0	0.00	0.3	30.00	30.05	-0.3	495	-0.07%
2024/05/06	0	0.00	0.2	30.00	30.05	-0.2	491	-0.04%
2024/05/03	0	0.00	0	30.00	29.80	0	489	-0.01%
2024/05/02	4.2	29.60	2.3	29.56	29.55	1.9	488	0.39%
2024/04/29	0	0.00	0	29.70	29.65	0	506	0.00%
2024/04/26	0.1	29.45	0	0.00	29.35	0.1	508	0.02%
2024/04/24	0.3	29.60	0	0.00	29.80	0.3	532	0.06%
2024/04/19	0	0.00	0.1	29.10	29.25	-0.1	802	-0.01%
2024/04/18	0.1	30.05	0	0.00	30.10	0.1	791	0.01%
2024/04/15	0	0.00	0.8	30.20	30.30	-0.8	774	-0.11%
2024/04/12	2	30.75	0	0.00	30.60	2	770	0.26%
2024/04/11	0	30.20	1	30.35	30.40	-1	755	-0.13%
2024/04/10	0	0.00	4	30.84	30.65	-4	736	-0.54%
2024/04/09	0.1	29.55	2	29.50	29.60	-1.9	683	-0.28%
2024/04/03	0	0.00	4.6	29.26	29.20	-4.6	670	-0.68%
2024/04/02	0.2	29.25	0	0.00	29.20	0.2	666	0.03%
2024/03/29	0.1	28.57	0	0.00	28.60	0.1	659	0.02%
2024/03/28	0.1	28.75	0	0.00	28.70	0.1	658	0.01%
2024/03/27	0.1	28.90	0	28.50	28.85	0.1	657	0.02%
2024/03/26	0.1	28.94	0	0.00	28.80	0.1	651	0.01%
2024/03/25	0.2	29.15	0	0.00	29.10	0.2	646	0.03%
2024/03/22	2.5	28.56	3	28.72	28.80	-0.5	644	-0.08%
2024/03/21	0	28.10	0	0.00	28.25	0	638	0.00%
2024/03/20	0	28.05	8	28.04	28.05	-8	637	-1.25%
2024/03/19	0	27.70	0	0.00	28.00	0	638	0.00%
2024/03/18	3	27.47	0	0.00	27.50	3	636	0.47%
2024/03/15	1	27.50	0	0.00	27.60	1	634	0.16%
2024/03/13	0	28.13	0	0.00	28.10	0	629	0.01%
2024/03/12	0.2	28.30	0	0.00	28.40	0.2	628	0.03%
2024/03/08	0	0.00	0.1	28.10	28.05	-0.1	629	-0.02%
2024/03/07	1	28.45	0	0.00	28.40	1	628	0.16%
2024/03/06	0	28.83	0	0.00	28.95	0	628	0.00%
2024/03/05	1	28.30	0	0.00	28.40	1	625	0.16%
2024/03/04	0	28.60	0	0.00	28.60	0	619	0.00%
2024/03/01	0	0.00	1	28.70	28.70	-1	615	-0.16%
2024/02/29	0	0.00	0	28.95	28.95	0	612	0.00%
2024/02/27	0	29.35	0	0.00	29.10	0	605	0.00%
2024/02/26	0.1	29.35	3	29.30	29.40	-2.9	600	-0.48%
2024/02/23	0	29.60	0	0.00	29.40	0	596	0.00%
2024/02/22	0	29.35	0	0.00	29.40	0	577	0.00%
2024/02/21	1	29.15	11	29.10	29.15	-10	568	-1.76%
2024/02/20	0	28.85	0	0.00	28.85	0	577	0.01%
2024/02/16	0.1	29.10	1.9	29.10	29.00	-1.8	566	-0.32%
2024/02/15	2	28.40	0	28.50	28.40	2	554	0.36%
2024/02/05	1	28.05	0	0.00	28.20	1	550	0.19%
2024/02/02	0	0.00	1	28.05	28.15	-1	550	-0.18%
2024/02/01	1	28.00	0	0.00	28.10	1	548	0.18%
2024/01/31	0	28.25	0	0.00	28.00	0	545	0.01%
2024/01/29	0.1	28.20	0	0.00	28.15	0.1	540	0.01%
2024/01/26	0	28.45	0	0.00	28.25	0	538	0.00%
2024/01/24	0.1	28.60	0.3	28.57	28.15	-0.2	532	-0.04%
2024/01/23	0	28.10	0	28.20	27.90	0	516	0.00%
2024/01/22	0	28.19	0	0.00	28.05	0	510	0.01%
2024/01/18	0.2	27.90	1	27.85	28.25	-0.8	495	-0.16%
2024/01/17	12.1	29.82	8	29.27	28.40	4.1	474	0.85%
2024/01/16	13	28.75	33	29.38	29.50	-20	297	-6.73%
2024/01/10	0	27.05	0	0.00	26.90	0	193	0.01%
2024/01/05	0	0.00	2	27.65	27.65	-2	189	-1.06%
2024/01/03	1	27.85	2	27.95	27.90	-1	190	-0.52%
2024/01/02	1.1	27.91	0	0.00	27.75	1.1	190	0.55%
2023/12/29	2	27.98	2	27.95	28.00	0	189	0.00%
2023/12/28	1	28.00	6	28.11	28.10	-5	189	-2.64%
2023/12/21	1	27.70	0	0.00	27.70	1	187	0.53%
2023/12/20	0	27.95	0	0.00	27.90	0	186	0.02%
2023/12/19	0	27.90	0	0.00	27.80	0	188	0.01%
2023/12/18	0	28.50	0	0.00	28.30	0	186	0.01%
2023/12/15	0	0.00	0	28.40	28.50	0	187	0.00%
2023/12/13	0	0.00	1	28.30	28.30	-1	185	-0.54%
2023/12/12	0.1	28.20	0	0.00	28.20	0.1	183	0.05%
2023/12/11	0	28.25	0	0.00	28.15	0	184	0.02%
2023/12/07	0.1	28.15	0	0.00	28.05	0.1	184	0.05%
2023/12/06	0	28.40	0	0.00	28.40	0	183	0.02%
2023/12/05	1.1	28.20	0	0.00	28.15	1.1	182	0.57%
2023/12/04	1	28.45	0	0.00	28.45	1	177	0.56%
2023/12/01	1	27.90	2	28.00	28.00	-1	172	-0.58%
2023/11/28	0.1	27.45	0	0.00	27.50	0.1	171	0.06%
2023/11/22	0.1	27.52	0	0.00	27.45	0.1	174	0.07%
2023/11/20	1	27.05	0	0.00	27.15	1	172	0.58%
2023/11/15	1	26.70	0	26.90	26.85	1	160	0.62%
2023/11/14	0	26.70	0	0.00	26.55	0	166	0.02%
2023/11/09	0.1	26.95	0	0.00	26.70	0.1	177	0.05%
2023/11/03	0	28.00	0	0.00	27.30	0	232	0.00%
2023/10/25	3	26.83	1	27.00	27.00	2	462	0.43%
2023/10/17	0.1	27.25	0	0.00	26.95	0.1	698	0.02%
2023/10/04	0	27.35	0	0.00	27.00	0	1,009	0.00%
2023/09/28	1	27.10	0	0.00	27.10	1	1,019	0.10%
2023/09/26	0	27.45	0	0.00	27.05	0	1,025	0.00%
2023/08/21	0	27.35	0	0.00	27.15	0	1,254	0.00%
2023/08/17	1	27.40	1	27.55	27.60	0	1,250	0.00%
2023/08/10	2	27.63	0	0.00	27.45	2	1,225	0.16%
2023/08/07	5	29.18	1	29.60	29.55	4	1,180	0.34%
2023/08/04	3	31.27	0	0.00	31.25	3	1,141	0.26%
2023/08/02	4	34.51	5	34.25	33.85	-1	1,120	-0.09%
2023/08/01	1	34.30	3	34.37	34.25	-2	1,076	-0.19%
2023/07/31	3	33.80	84.6	33.76	33.75	-81.6	1,036	-7.87%
2023/07/27	1	33.20	0	0.00	33.45	1	991	0.10%
2023/07/26	5	33.68	0	0.00	33.65	5	964	0.52%
2023/07/25	10.1	34.72	1	34.50	34.70	9.1	946	0.96%
2023/07/24	4	33.83	2	33.75	33.65	2	920	0.22%
2023/07/21	11	35.05	9	35.25	34.60	2	895	0.22%
2023/07/20	1.1	34.81	4	34.58	34.75	-2.9	843	-0.34%
2023/07/19	2	33.25	0	0.00	33.15	2	764	0.26%
2023/07/18	1	34.10	0	0.00	34.00	1	746	0.13%
2023/07/17	0	0.00	9.1	34.94	34.80	-9.1	702	-1.30%
2023/07/14	10	33.80	10	33.18	33.95	0	625	0.00%
2023/07/13	11	32.35	6	32.45	31.85	5	525	0.95%
2023/07/12	0	0.00	1	30.90	31.25	-1	477	-0.21%
2023/07/07	0	0.00	1	30.10	30.15	-1	468	-0.21%
2023/07/06	1	30.65	0	0.00	30.65	1	464	0.22%
2023/06/29	2	30.30	0	0.00	30.20	2	452	0.44%
2023/06/28	1	30.25	0	0.00	30.25	1	452	0.22%
2023/06/27	1	30.55	0	0.00	30.25	1	451	0.22%
2023/06/19	2	30.78	0	0.00	31.15	2	449	0.45%
2023/06/13	0	0.00	1	32.10	31.80	-1	426	-0.23%
2023/06/12	4	32.05	4	32.05	32.05	0	415	0.00%
2023/06/09	1	31.20	0	0.00	31.20	1	387	0.26%
2023/06/08	3	31.05	2	31.35	31.00	1	377	0.26%
2023/06/07	1	31.60	0	0.00	31.45	1	372	0.27%
2023/06/06	2.2	31.74	5	31.57	31.65	-2.8	365	-0.77%
2023/06/05	1.3	32.38	1	32.20	31.90	0.3	352	0.09%
2023/06/02	3	31.73	5.2	31.81	32.50	-2.2	332	-0.67%
2023/06/01	9	31.21	4	31.05	30.60	5	291	1.71%
2023/05/31	2	30.40	5	30.31	30.40	-3	262	-1.14%
2023/05/30	0	29.90	0	0.00	29.85	0	253	0.01%
2023/05/29	0	0.00	0	29.95	30.00	0	255	0.00%
2023/05/25	0	0.00	1	30.10	30.05	-1	259	-0.39%
2023/05/24	0	0.00	1	29.90	29.90	-1	258	-0.39%
2023/05/22	0.1	29.80	0	0.00	29.70	0.1	288	0.03%
2023/05/16	1	29.00	0	0.00	29.10	1	291	0.34%
2023/05/11	2.1	29.25	0	0.00	29.10	2.1	295	0.71%
2023/05/10	0	29.65	0	0.00	29.45	0	296	0.01%
2023/05/09	2	29.73	5	30.14	29.65	-3	294	-1.02%
2023/05/08	0	0.00	2	29.40	29.60	-2	280	-0.71%
2023/05/04	1	29.65	1.1	29.70	29.65	-0.1	272	-0.03%
2023/05/03	0	0.00	0	29.20	29.45	0	270	0.00%
2023/05/02	0	0.00	0	29.08	29.30	0	270	0.00%
2023/04/28	1.1	28.91	0	28.92	28.95	1	269	0.39%
2023/04/27	1	28.75	0	0.00	28.70	1	269	0.37%
2023/04/26	1	28.50	0	0.00	28.70	1	270	0.37%
2023/04/25	1	28.41	0	0.00	28.35	1	269	0.38%
2023/04/24	3	29.03	0	0.00	29.10	3	264	1.14%
2023/04/21	1	29.00	0	0.00	29.00	1	265	0.38%
2023/04/19	1	29.70	0	0.00	29.60	1	260	0.38%
2023/04/18	0	0.00	3	30.27	29.90	-3	258	-1.16%
2023/04/10	0	0.00	1	29.45	29.50	-1	262	-0.38%
2023/03/30	0	0.00	0	29.50	29.45	0	288	0.00%
2023/03/29	0	29.75	0	0.00	29.35	0	293	0.00%
2023/03/28	0	29.95	0	0.00	29.50	0	296	0.00%
2023/03/27	0	29.90	0	0.00	29.85	0	296	0.00%
2023/03/24	0	29.70	2	29.98	30.05	-2	299	-0.67%
2023/03/23	0	0.00	3	29.80	29.75	-3	297	-1.01%
2023/03/22	0	29.50	0	0.00	29.60	0	294	0.00%
2023/03/20	0	29.95	0	0.00	29.25	0	297	0.00%
2023/03/17	0.1	29.20	0	0.00	29.25	0.1	297	0.03%
2023/03/16	2	28.80	0	0.00	28.75	2	296	0.67%
2023/03/15	1	29.30	0	0.00	29.35	1	294	0.34%
2023/03/13	1	29.05	0	0.00	29.35	1	297	0.34%
2023/03/10	0	30.05	0	0.00	29.65	0	294	0.00%
2023/03/09	1.2	30.25	1	30.20	30.10	0.2	294	0.07%
2023/03/08	1.1	30.15	0	0.00	30.35	1.1	295	0.37%
2023/03/07	1.1	30.17	0	0.00	30.15	1.1	291	0.38%
2023/03/06	0	30.10	0	0.00	30.05	0	289	0.00%
2023/03/02	0	29.63	0	0.00	29.55	0	276	0.00%
2023/03/01	0	29.40	0	0.00	29.25	0	274	0.00%
2023/02/24	0	29.70	0	0.00	29.40	0	271	0.00%
2023/02/23	0	29.55	0	0.00	29.60	0	269	0.00%
2023/02/22	0	29.58	0	0.00	29.40	0	269	0.00%
2023/02/21	2	29.43	1	29.90	29.40	1	270	0.37%
2023/02/17	0	29.48	0	0.00	29.20	0	240	0.00%
2023/02/16	1	29.20	0	0.00	29.20	1	240	0.42%
2023/02/15	0	29.33	0	0.00	29.20	0	244	0.00%
2023/02/14	0	29.55	0	0.00	29.35	0	253	0.00%
2023/02/13	0	29.92	0	0.00	29.30	0	288	0.00%
2023/02/09	0	29.95	2	29.88	29.90	-2	327	-0.61%
2023/02/08	0	30.00	0	0.00	29.60	0	358	0.00%
2023/02/06	0	29.75	0	0.00	29.35	0	367	0.00%
2023/02/03	0	29.73	0	0.00	29.50	0	372	0.00%
2023/02/02	0	29.68	0	0.00	29.55	0	380	0.00%
2023/02/01	0	29.90	0	0.00	29.60	0	418	0.00%
2023/01/31	2	29.50	0	0.00	29.40	2	441	0.45%
2023/01/17	2	28.93	1	28.90	28.90	1	508	0.20%
2023/01/16	2	28.95	0	0.00	28.85	2	511	0.39%
2023/01/11	1	30.10	0	0.00	30.00	1	516	0.19%
2022/12/30	17	30.83	0	0.00	30.75	17	532	3.19%
2022/12/29	18	30.31	0	0.00	30.60	18	531	3.39%
2022/12/28	1	30.10	1	30.80	29.85	0	526	0.00%
2022/12/26	1	30.75	2	30.98	30.75	-1	519	-0.19%
2022/12/23	0	0.00	1	30.15	30.15	-1	507	-0.20%
2022/12/22	0	0.00	1	30.00	29.75	-1	507	-0.20%
2022/12/19	91.1	30.00	0	0.00	29.90	91.1	516	17.62%
2022/12/16	0	0.00	1	29.95	29.95	-1	516	-0.19%
2022/11/25	1	29.10	0	0.00	29.20	1	520	0.19%
2022/11/21	1	29.00	0	0.00	28.95	1	526	0.19%
2022/11/16	1	29.70	1	30.15	29.35	0	528	0.00%
2022/11/15	0	0.00	0.1	29.65	29.70	-0.1	529	-0.02%
2022/11/14	0	0.00	1	29.50	29.60	-1	534	-0.19%
2022/11/11	1	29.20	1	30.15	29.20	0	535	0.00%
2022/11/10	2	29.63	1	30.25	29.45	1	546	0.18%
2022/11/09	1	30.30	3	30.47	30.25	-2	544	-0.37%
2022/11/08	1	29.55	2	29.80	29.45	-1	513	-0.19%
2022/11/07	1	28.30	2	29.40	29.40	-1	502	-0.20%
2022/11/04	2	28.90	1	29.60	29.15	1	486	0.21%
2022/11/03	1	28.15	0	0.00	28.50	1	451	0.22%
2022/11/02	3	28.63	2	29.25	28.55	1	452	0.22%
2022/10/31	1	28.05	0	0.00	28.40	1	446	0.22%
2022/10/28	3	28.53	5	28.77	28.00	-2	439	-0.45%
2022/10/27	2	28.00	3	27.78	27.65	-1	399	-0.25%
2022/10/26	7	27.46	22	27.80	28.00	-15	382	-3.92%
2022/10/25	1	27.25	7	26.49	25.65	-6	333	-1.80%
2022/10/21	0	0.00	5	25.50	25.50	-5	321	-1.55%
2022/10/18	1	25.40	1	25.40	25.35	0	317	0.00%
2022/10/17	0	0.00	11	23.93	24.65	-11	316	-3.47%
2022/10/14	16	24.20	0	0.00	24.60	16	320	4.99%
2022/10/11	0	25.00	0	0.00	24.50	0	328	0.00%
2022/10/06	1	25.60	0	0.00	25.55	1	344	0.29%
2022/10/04	0	0.00	1	25.50	25.70	-1	358	-0.28%
2022/09/30	1	24.55	0	0.00	25.20	1	365	0.27%
2022/09/29	67	25.35	0	0.00	25.30	67	370	18.09%
2022/09/28	1	23.80	1	24.30	24.35	0	370	0.00%
2022/09/26	0.1	25.70	0	0.00	25.35	0.1	367	0.03%
2022/09/23	1	27.00	0	0.00	26.70	1	369	0.27%
2022/09/22	0	29.75	0	0.00	27.10	0	375	0.00%
2022/09/21	0.1	27.25	0	0.00	27.05	0.1	378	0.03%
2022/09/20	1	27.30	0	0.00	27.40	1	377	0.26%
2022/09/19	1	27.60	0	0.00	27.50	1	375	0.27%
2022/09/16	0.1	28.10	0	0.00	27.95	0.1	378	0.03%
2022/09/13	3	28.27	1	28.30	28.20	2	388	0.51%
2022/09/07	1	27.30	0	0.00	27.25	1	399	0.25%
2022/09/06	1	28.15	0	0.00	27.60	1	399	0.25%
2022/09/05	1	28.15	0	0.00	28.10	1	399	0.25%
2022/09/02	1	28.70	0	0.00	28.65	1	399	0.25%
2022/08/30	1	28.90	0	0.00	29.00	1	399	0.25%
2022/08/29	1	28.60	1	28.60	28.60	0	400	0.00%
2022/08/25	5	29.30	0	0.00	29.25	5	398	1.25%
2022/08/22	1	29.50	0	0.00	29.50	1	408	0.24%
2022/08/19	1	30.05	1	29.95	30.05	0	404	0.00%
2022/08/18	1	29.70	0	0.00	29.65	1	399	0.25%
2022/08/17	2	30.00	0	0.00	29.65	2	398	0.50%
2022/08/15	0	0.00	2	29.30	29.20	-2	375	-0.53%
2022/08/08	0	0.00	1	28.65	28.70	-1	383	-0.26%
2022/08/04	1	27.80	0	0.00	28.00	1	393	0.25%
2022/08/02	1	28.30	1	28.20	28.60	0	398	0.00%
2022/07/26	2	27.75	0	0.00	27.70	2	404	0.49%
2022/07/22	2	28.20	0	0.00	28.10	2	408	0.49%
2022/07/21	5	28.20	1	27.90	28.40	4	417	0.96%
2022/07/20	0	0.00	6	30.20	30.10	-6	426	-1.41%
2022/07/19	1	30.00	10	29.86	30.05	-9	429	-2.09%
2022/07/18	0	0.00	7	29.54	29.80	-7	429	-1.63%
2022/07/14	0	0.00	2	28.60	28.95	-2	432	-0.46%
2022/07/13	8	28.96	0	0.00	28.80	8	417	1.92%
2022/07/12	8	28.85	0	0.00	28.30	8	419	1.91%
2022/07/11	1	30.10	0	0.00	29.95	1	414	0.24%
2022/07/08	0	0.00	4	30.73	30.65	-4	414	-0.97%
2022/07/07	0	0.00	18	30.06	30.40	-18	413	-4.36%
2022/07/06	5	30.00	15	30.35	30.10	-10	415	-2.41%
2022/07/05	0	0.00	2	29.90	29.90	-2	428	-0.47%
2022/07/04	2	29.33	0	0.00	29.30	2	430	0.46%
2022/07/01	3	29.97	0	0.00	29.25	3	441	0.68%
2022/06/30	4	30.93	0	0.00	30.80	4	435	0.92%
2022/06/29	0	0.00	4	31.75	31.90	-4	430	-0.93%
2022/06/28	1	31.10	0	0.00	31.35	1	435	0.23%
2022/06/24	0	0.00	1	31.30	31.05	-1	442	-0.23%
2022/06/22	3	30.72	0	0.00	30.30	3	442	0.68%
2022/06/21	5	31.00	0	0.00	31.50	5	440	1.14%
2022/06/20	2	31.50	0	0.00	30.65	2	444	0.45%
2022/06/17	9	31.99	0	0.00	32.05	9	443	2.03%
2022/06/16	2	33.00	0	0.00	32.55	2	441	0.45%
2022/06/15	1	33.00	0	0.00	33.10	1	440	0.23%
2022/06/14	3	32.98	0	0.00	33.10	3	446	0.67%
2022/06/13	1	33.40	0.2	33.40	33.45	0.8	454	0.19%
2022/06/09	0	0.00	1	34.35	34.40	-1	476	-0.21%
2022/06/08	7	34.54	0	0.00	34.30	7	483	1.45%
2022/06/07	5	34.51	0	0.00	34.45	5	490	1.02%
2022/06/06	2	34.60	0	0.00	34.50	2	502	0.40%
2022/06/01	0.2	34.85	0	0.00	35.10	0.2	549	0.03%
2022/05/30	1	34.20	2	34.30	34.20	-1	550	-0.18%
2022/05/27	0	0.00	0.5	34.00	33.85	-0.5	554	-0.09%
2022/05/26	0.3	33.90	0	0.00	33.60	0.3	567	0.05%
2022/05/25	4	33.75	4	33.65	33.70	0	620	0.00%
2022/05/23	0	34.20	0	0.00	34.10	0	647	0.00%
2022/05/20	0	34.15	0	0.00	33.90	0	657	0.00%
2022/05/18	2	34.00	0	0.00	33.95	2	672	0.30%
2022/05/17	6	34.28	1	34.20	34.20	5	680	0.73%
2022/05/16	16	33.88	5	33.69	33.85	11	676	1.63%
2022/05/13	0	0.00	8	33.26	33.45	-8	676	-1.18%
2022/05/12	3	32.50	15	32.63	32.05	-12	676	-1.77%
2022/05/10	2	32.80	2	33.23	33.40	0	683	0.00%
2022/05/09	4	33.35	0	0.00	33.15	4	689	0.58%
2022/05/06	4	34.16	0	0.00	34.20	4	701	0.57%
2022/05/05	0	0.00	4	34.33	34.40	-4	707	-0.57%
2022/05/03	0	0.00	0	33.28	33.50	0	730	0.00%
2022/04/29	2	33.40	0	33.50	33.35	2	753	0.26%
2022/04/28	2	33.20	0	33.35	33.20	2	768	0.26%
2022/04/27	2	33.25	0	0.00	33.15	2	776	0.26%
2022/04/26	0	0.00	6	34.06	34.20	-6	769	-0.78%
2022/04/25	1	32.70	0	0.00	32.85	1	773	0.13%
2022/04/21	1	34.20	0	0.00	34.30	1	779	0.13%
2022/04/20	1	34.00	0	0.00	34.00	1	794	0.13%
2022/04/18	0.1	33.67	0	0.00	33.60	0.1	849	0.01%
2022/04/15	0	34.00	0	0.00	33.70	0	856	0.00%
2022/04/14	0	34.50	0	0.00	34.30	0	882	0.00%
2022/04/13	4	34.16	0	34.40	34.60	4	893	0.45%
2022/04/12	4	34.14	1	33.55	33.95	3	903	0.33%
2022/04/08	1	35.20	0	35.58	35.55	1	930	0.11%
2022/04/07	0.1	35.90	0	0.00	35.20	0.1	950	0.01%
2022/04/06	0.1	36.25	0	0.00	36.10	0.1	950	0.01%
2022/04/01	1	36.10	0	0.00	36.40	1	972	0.10%
2022/03/31	2	36.55	0	0.00	36.60	2	1,012	0.20%
2022/03/30	0	37.35	0	0.00	37.10	0	1,015	0.00%
2022/03/29	0	37.30	0	0.00	36.80	0	1,028	0.00%
2022/03/28	0	37.50	0	0.00	36.95	0	1,031	0.00%
2022/03/24	0.2	37.50	0	0.00	37.35	0.2	1,070	0.02%
2022/03/21	0	0.00	1	36.90	36.90	-1	1,247	-0.08%
2022/03/18	1	36.40	0	0.00	36.65	1	1,265	0.08%
2022/03/17	2	36.11	0	0.00	36.30	2	1,283	0.16%
2022/03/16	2	35.50	0	0.00	35.40	2	1,291	0.15%
2022/03/15	5	35.74	0	0.00	35.55	5	1,299	0.38%
2022/03/11	0	37.05	0	0.00	36.40	0	1,326	0.00%
2022/03/10	1	36.90	2	36.75	36.70	-1	1,338	-0.07%
2022/03/09	3	35.97	0	0.00	36.00	3	1,342	0.22%
2022/03/08	3	36.17	0	0.00	35.90	3	1,363	0.22%
2022/03/07	6	37.18	1	37.05	37.00	5	1,393	0.36%
2022/03/04	0	39.40	0	0.00	38.30	0	1,426	0.00%
2022/03/03	3	38.75	0	0.00	38.75	3	1,444	0.21%
2022/03/01	2	38.70	0	0.00	38.80	2	1,465	0.14%
2022/02/25	5	38.72	0	0.00	38.60	5	1,472	0.34%
2022/02/24	0	40.39	2	39.93	39.15	-2	1,444	-0.14%
2022/02/23	0	40.98	2	39.25	39.45	-2	1,430	-0.14%
2022/02/22	3	39.13	0	0.00	39.00	3	1,452	0.21%
2022/02/21	0	40.50	3	40.05	39.85	-3	1,487	-0.20%
2022/02/18	0	39.80	1	39.60	39.45	-1	1,520	-0.07%
2022/02/17	0	39.82	5	39.60	39.40	-5	1,677	-0.30%
2022/02/16	0	39.63	0	0.00	39.10	0	1,710	0.00%
2022/02/15	0	39.15	0	0.00	38.65	0	1,739	0.00%
2022/02/14	0	39.00	1	38.45	38.50	-1	1,773	-0.06%
2022/02/11	1	38.90	0	0.00	39.15	1	1,807	0.06%
2022/02/10	0	40.00	0	0.00	39.35	0	1,878	0.00%
2022/02/09	0	39.90	1	39.85	39.85	-1	2,016	-0.05%
2022/02/08	0	39.95	1	39.10	39.00	-1	2,190	-0.05%
2022/02/07	0	0.00	1	38.95	38.90	-1	2,351	-0.04%
2022/01/26	4	38.11	0	0.00	38.10	4	2,472	0.16%
2022/01/25	10	38.55	0	0.00	38.05	10	2,595	0.39%
2022/01/24	2	39.00	0	0.00	39.05	2	2,656	0.08%
2022/01/21	5	40.22	0	0.00	40.05	5	2,665	0.19%
2022/01/20	3	40.78	1	40.65	41.00	2	2,733	0.07%
2022/01/18	2	41.35	3	41.87	41.35	-1	2,770	-0.04%
2022/01/17	0	0.00	1	40.80	41.15	-1	2,766	-0.04%
2022/01/14	2	40.78	0	0.00	40.75	2	2,767	0.07%
2022/01/13	1	41.90	1	41.95	41.45	0	2,764	0.00%
2022/01/12	2	40.95	21	42.16	41.05	-19	2,768	-0.69%
2022/01/11	0	0.00	1	41.20	41.05	-1	2,765	-0.04%
2022/01/10	16	40.89	2	40.90	41.00	14	2,752	0.51%
2022/01/07	3	40.35	0	0.00	40.30	3	2,749	0.11%
2022/01/06	1	40.80	0	0.00	41.70	1	2,730	0.04%
2022/01/05	3	41.70	0	0.00	41.45	3	2,729	0.11%
2022/01/04	1	42.00	0	42.70	42.10	1	2,722	0.04%
2022/01/03	0	0.00	9	42.95	42.75	-9	2,715	-0.33%
2021/12/30	1	42.20	1	42.30	42.25	0	2,707	0.00%
2021/12/28	3	42.03	3	42.32	42.25	0	2,719	0.00%
2021/12/27	0	0.00	7	42.14	42.00	-7	2,726	-0.26%
2021/12/24	0	0.00	5	41.38	41.10	-5	2,744	-0.18%
2021/12/23	1	41.10	5	41.26	41.30	-4	2,764	-0.14%
2021/12/22	4	40.70	0	0.00	40.65	4	2,777	0.14%
2021/12/21	1	40.10	1	40.45	40.40	0	2,792	0.00%
2021/12/20	7	40.01	2	40.13	40.50	5	2,865	0.17%
2021/12/17	39	41.22	1	40.85	40.75	38	2,897	1.31%
2021/12/16	13	42.87	40	43.19	43.25	-27	2,799	-0.96%
2021/12/14	6	41.44	3	41.70	41.70	3	2,767	0.11%
2021/12/10	5	41.90	0	0.00	41.95	5	2,762	0.18%
2021/12/09	11	42.45	6	42.61	41.80	5	2,767	0.18%
2021/12/08	0	0.00	1	42.50	42.30	-1	2,762	-0.04%
2021/12/07	6	42.38	2	42.28	42.20	4	2,746	0.15%
2021/12/06	10	42.15	11	42.18	42.35	-1	2,758	-0.04%
2021/12/03	0	0.00	2	42.20	41.85	-2	2,774	-0.07%
2021/12/02	2	41.88	17	41.78	41.50	-15	2,789	-0.54%
2021/12/01	14	42.30	12	42.39	42.35	2	2,800	0.07%
2021/11/30	0	0.00	7	41.65	41.75	-7	2,760	-0.25%
2021/11/29	4	39.28	3	39.85	40.35	1	2,757	0.04%
2021/11/26	6	40.60	2	40.70	40.30	4	2,782	0.14%
2021/11/25	9	41.62	0.2	41.35	41.30	8.8	2,779	0.32%
2021/11/24	0	0.00	4	41.30	41.75	-4	2,783	-0.14%
2021/11/23	4	40.99	0	0.00	40.85	4	2,789	0.14%
2021/11/22	1	41.50	15	41.40	41.50	-14	2,798	-0.50%
2021/11/19	2	41.23	0	0.00	41.05	2	2,826	0.07%
2021/11/18	3	41.52	5	41.79	41.35	-2	2,846	-0.07%
2021/11/17	1	42.30	2	42.30	42.25	-1	2,826	-0.04%
2021/11/16	175	42.82	213	43.02	42.90	-38	2,803	-1.36%	大買/大賣/
2021/11/15	77	41.44	17	41.64	41.75	60	2,670	2.25%
2021/11/12	1	40.70	1	40.65	40.65	0	2,662	0.00%
2021/11/11	3	40.35	0	0.00	40.35	3	2,664	0.11%
2021/11/10	1	40.80	1	40.55	40.75	0	2,672	0.00%
2021/11/09	2	40.33	0	0.00	40.35	2	2,684	0.07%
2021/11/08	39	40.90	6	41.05	40.85	33	2,645	1.25%
2021/11/05	9	45.65	23	45.02	44.50	-14	2,557	-0.55%
2021/11/04	12	45.87	7	45.37	46.20	5	2,423	0.21%
2021/11/03	5	44.15	56	44.81	44.15	-51	2,327	-2.19%
2021/11/02	3	43.18	7	43.84	43.50	-4	2,261	-0.18%
2021/11/01	5	42.39	24	42.81	43.15	-19	2,186	-0.87%
2021/10/29	0	0.00	2	41.28	41.55	-2	2,180	-0.09%
2021/10/28	14	40.82	6	41.47	41.50	8	2,180	0.37%
2021/10/27	2	40.35	6	39.75	41.00	-4	2,142	-0.19%
2021/10/26	0	0.00	26	39.41	39.15	-26	2,220	-1.17%
2021/10/25	10	39.15	15	38.93	39.05	-5	2,293	-0.22%
2021/10/22	0	0.00	4	39.08	38.85	-4	2,428	-0.16%
2021/10/21	0	39.45	17.9	39.39	39.00	-17.9	2,565	-0.70%
2021/10/20	6	39.25	6	39.58	39.35	0	2,828	0.00%
2021/10/19	29	39.06	5	38.79	39.10	24	3,096	0.78%
2021/10/18	2	37.85	1	38.05	37.55	1	3,339	0.03%
2021/10/15	1	37.40	3	37.50	37.70	-2	3,588	-0.06%
2021/10/14	1	36.45	0	0.00	36.60	1	3,700	0.03%
2021/10/13	3	37.08	0	0.00	36.85	3	3,789	0.08%
2021/10/08	1	38.10	2	38.25	38.00	-1	3,903	-0.03%
2021/10/07	5	38.35	4	38.09	38.40	1	4,115	0.02%
2021/10/06	2	36.88	0	0.00	36.50	2	4,506	0.04%
2021/10/04	6	37.38	0	0.00	36.50	6	4,840	0.12%
2021/10/01	8.1	38.24	1	38.50	37.50	7.1	4,887	0.14%
2021/09/30	2	39.98	0	40.30	39.90	2	4,885	0.04%
2021/09/29	8	40.63	2	40.35	40.45	6	4,998	0.12%
2021/09/28	18	41.81	0	0.00	41.60	18	5,083	0.35%
2021/09/27	13	42.08	0	0.00	41.80	13	5,109	0.25%
2021/09/24	7	42.57	9	42.42	43.05	-2	5,254	-0.04%
2021/09/23	0	0.00	11	40.63	41.15	-11	5,214	-0.21%
2021/09/22	4	40.25	2	40.35	40.10	2	5,241	0.04%
2021/09/16	0	0.00	4	41.50	41.40	-4	5,484	-0.07%
2021/09/15	1	40.75	5	41.00	40.75	-4	5,620	-0.07%
2021/09/14	1	41.10	0	0.00	41.00	1	5,696	0.02%
2021/09/13	0	0.00	2	41.48	41.70	-2	5,719	-0.03%
2021/09/10	0	0.00	1	41.75	41.90	-1	5,763	-0.02%
2021/09/09	2	41.95	3	41.72	41.95	-1	5,875	-0.02%
2021/09/08	6	41.28	2	41.55	40.40	4	5,972	0.07%
2021/09/07	1	41.30	0	0.00	41.30	1	5,972	0.02%
2021/09/06	11	42.40	1	42.75	41.90	10	6,029	0.17%
2021/09/03	16	41.88	0.2	42.00	41.85	15.9	6,013	0.26%
2021/09/02	5	42.71	2	43.03	41.70	3	6,053	0.05%
2021/09/01	4	41.94	4	41.86	42.45	0	6,129	0.00%
2021/08/31	2	40.88	1	41.20	41.20	1	6,125	0.02%
2021/08/27	6	40.55	1	40.55	40.25	5	6,143	0.08%
2021/08/26	6	40.28	0	0.00	40.80	6	6,170	0.10%
2021/08/25	5	40.33	8	39.70	40.30	-3	6,308	-0.05%
2021/08/24	4	38.25	1	38.50	38.60	3	6,336	0.05%
2021/08/23	2.2	38.98	0	0.00	38.90	2.2	6,325	0.03%
2021/08/20	0	0.00	2	39.00	38.05	-2	6,380	-0.03%
2021/08/19	2	38.83	1	38.30	38.00	1	6,386	0.02%
2021/08/18	2	38.30	3	38.60	39.55	-1	6,402	-0.02%
2021/08/17	3	38.57	1	39.20	37.70	2	6,455	0.03%
2021/08/16	4	39.50	2	40.08	39.40	2	6,455	0.03%
2021/08/13	2	41.75	2	40.73	40.30	0	6,432	0.00%
2021/08/12	0	0.00	4	42.78	42.80	-4	6,399	-0.06%
2021/08/11	7	42.76	4	43.04	42.85	3	6,389	0.05%
2021/08/10	3.2	43.20	1	42.80	42.75	2.2	6,381	0.03%
2021/08/09	29	43.67	4	43.93	43.45	25	6,452	0.39%
2021/08/06	5.1	44.35	4	44.20	44.50	1.1	6,532	0.02%
2021/08/05	4	44.74	5	44.92	44.85	-1	6,522	-0.02%
2021/08/04	8	45.44	9	46.21	45.45	-1	6,538	-0.02%
2021/08/03	5	45.21	5	45.85	45.60	0	6,530	0.00%
2021/08/02	8	45.88	4	45.74	45.60	4	6,565	0.06%
2021/07/30	17	46.96	37.3	47.37	46.50	-20.3	6,547	-0.31%
2021/07/29	22	46.60	4	45.91	47.00	18	6,456	0.28%
2021/07/28	9	45.17	14	44.33	45.60	-5	6,410	-0.08%
2021/07/27	18	47.41	13.1	47.42	46.45	4.9	6,348	0.08%
2021/07/26	16	48.26	30.6	48.19	48.80	-14.6	6,272	-0.23%
2021/07/23	41	47.60	19	47.49	47.80	22	6,040	0.36%
2021/07/22	46.1	47.27	98	46.57	45.80	-51.9	5,822	-0.89%
2021/07/21	38	45.73	58	46.50	46.00	-20	5,609	-0.36%
2021/07/20	42	45.04	16	44.64	45.50	26	5,552	0.47%
2021/07/19	34	44.21	17	44.67	45.05	17	5,754	0.30%
2021/07/16	3	44.08	4	44.33	43.60	-1	5,811	-0.02%
2021/07/15	9	43.61	17	43.21	44.15	-8	5,825	-0.14%
2021/07/14	67	43.48	53	43.22	42.60	14	5,840	0.24%
2021/07/13	46	45.25	60	45.92	44.90	-14	5,689	-0.25%
2021/07/12	35	43.27	16	43.68	43.30	19	5,349	0.36%
2021/07/09	46	43.08	15	42.62	43.15	31	5,193	0.60%
2021/07/08	6	41.94	5	42.45	41.65	1	5,136	0.02%
2021/07/07	16	41.86	11	41.39	41.40	5	5,185	0.10%
2021/07/06	10	42.36	35.1	42.31	41.75	-25.1	5,515	-0.46%
2021/07/05	31	42.10	8	41.78	42.25	23	5,639	0.41%
2021/07/02	2	40.28	9	40.74	41.00	-7	5,644	-0.12%
2021/07/01	31	40.96	39	41.56	40.20	-8	5,924	-0.14%
2021/06/30	5	39.95	4	40.15	39.90	1	5,870	0.02%
2021/06/29	4.1	40.00	2	40.12	39.90	2	6,070	0.03%
2021/06/28	6.1	40.04	5	40.21	40.15	1.1	6,136	0.02%
2021/06/25	29.1	41.04	10	42.23	40.35	19.1	6,125	0.31%
2021/06/24	10	41.94	25	41.69	41.65	-15	5,904	-0.25%
2021/06/23	3	40.27	25	40.52	40.45	-22	5,781	-0.38%
2021/06/22	5	38.82	6	38.84	38.95	-1	5,746	-0.02%
2021/06/21	6	39.36	2	39.58	39.00	4	5,890	0.07%
2021/06/18	46	40.86	33	41.05	40.50	13	5,892	0.22%
2021/06/17	16	40.71	47	40.28	41.10	-31	5,842	-0.53%
2021/06/16	4	39.08	4	39.70	39.00	0	5,791	0.00%
2021/06/15	8	38.73	3	39.47	39.70	5	5,826	0.09%
2021/06/11	4	39.08	0	0.00	39.00	4	5,892	0.07%
2021/06/10	2	39.73	0	0.00	39.70	2	6,016	0.03%
2021/06/09	6	38.59	12	39.37	40.10	-6	6,009	-0.10%
2021/06/08	2	39.75	4	39.73	39.75	-2	6,042	-0.03%
2021/06/07	2	38.18	17	38.51	39.00	-15	6,098	-0.25%
2021/06/04	3	38.43	2	38.50	38.40	1	6,118	0.02%
2021/06/03	12	38.54	12	39.40	39.00	0	6,158	0.00%
2021/06/02	16	39.86	2	38.83	38.20	14	6,195	0.23%
2021/06/01	3	40.82	11	40.64	41.50	-8	6,242	-0.13%
2021/05/31	3	39.67	331	39.74	39.45	-328	6,307	-5.20%	大賣/鉅額交易
2021/05/28	5	39.86	2	40.90	39.65	3	6,600	0.05%
2021/05/27	0	0.00	38	40.21	40.20	-38	7,151	-0.53%
2021/05/26	334	40.33	5	40.12	40.10	329	7,198	4.57%	大買/鉅額交易
2021/05/25	15	40.00	2	40.60	39.50	13	7,230	0.18%
2021/05/24	1	38.75	2	38.45	38.75	-1	7,165	-0.01%
2021/05/21	0.1	37.10	7	37.55	37.55	-7	7,165	-0.10%
2021/05/20	2	37.15	4	36.96	36.05	-2	7,173	-0.03%
2021/05/19	2	36.50	9	37.28	36.95	-7	7,199	-0.10%
2021/05/18	0	35.35	15	36.46	36.75	-15	7,188	-0.21%
2021/05/17	16	35.32	4	36.80	34.70	12	7,159	0.17%
2021/05/14	17	36.21	42	37.43	37.65	-25	7,051	-0.35%
2021/05/13	7	32.50	12	33.77	34.25	-5	6,897	-0.07%
2021/05/12	20	35.16	18	35.53	34.40	2	6,851	0.03%
2021/05/11	5	38.23	10.1	38.59	38.15	-5.1	6,790	-0.08%
2021/05/10	4	38.65	5	38.70	38.80	-1	6,744	-0.01%
2021/05/07	1	39.50	4	39.58	39.90	-3	6,700	-0.04%
2021/05/06	3	38.60	3	39.30	38.45	0	6,687	0.00%
2021/05/05	7	38.64	7	39.16	38.30	0	6,679	0.00%
2021/05/04	8.1	37.48	9	37.38	38.05	-1	6,698	-0.01%
2021/05/03	26	40.88	5	40.43	39.50	21	6,644	0.32%
2021/04/29	6	41.34	3	41.05	41.15	3	6,675	0.04%
2021/04/28	4	41.63	13	41.54	41.75	-9	6,681	-0.13%
2021/04/27	7	41.72	4	41.83	41.60	3	6,649	0.05%
2021/04/26	73	41.92	2	41.93	41.30	71	6,611	1.07%
2021/04/23	20	43.31	11	44.14	41.95	9	6,460	0.14%
2021/04/22	18	43.83	21.1	44.45	41.80	-3.1	6,258	-0.05%
2021/04/21	17	43.48	9	43.32	43.00	8	6,157	0.13%
2021/04/20	8	43.18	21	43.87	44.00	-13	6,132	-0.21%
2021/04/19	9	42.13	6.1	42.54	42.35	2.9	6,092	0.05%
2021/04/16	7	42.58	4	42.29	42.30	3	6,071	0.05%
2021/04/15	1	41.45	3	42.17	42.70	-2	6,066	-0.03%
2021/04/14	25	42.18	21	42.04	41.60	4	6,045	0.07%
2021/04/13	13	43.36	40	42.84	42.10	-27	6,002	-0.45%
2021/04/12	39	45.10	60	46.24	43.40	-21	5,941	-0.35%
2021/04/09	44	44.11	26.6	43.52	44.20	17.4	5,925	0.29%
2021/04/08	6	41.47	18	40.86	40.20	-12	5,682	-0.21%
2021/04/07	33	40.81	80	41.96	40.00	-47	5,587	-0.84%
2021/04/06	71	38.51	2.1	37.53	38.55	68.9	5,310	1.30%
2021/04/01	16	35.42	29	35.57	35.05	-13	5,160	-0.25%
2021/03/31	6	34.00	5	33.38	34.00	1	4,949	0.02%
2021/03/30	0	32.55	1	32.80	32.85	-1	4,859	-0.02%
2021/03/26	0.2	33.30	6.4	32.48	32.50	-6.3	4,844	-0.13%
2021/03/25	5	32.80	1	32.95	32.50	4	4,840	0.08%
2021/03/24	50.6	33.83	53	33.89	33.45	-2.4	4,898	-0.05%
2021/03/23	11	33.33	11	33.32	33.05	0	4,769	0.00%
2021/03/22	3	33.37	27	33.43	33.15	-24	4,728	-0.51%
2021/03/19	25	33.16	55	32.85	32.95	-30	4,703	-0.64%
2021/03/18	2	32.48	32	32.66	32.55	-30	4,646	-0.65%
2021/03/17	11	33.11	12	32.97	32.50	-1	4,626	-0.02%
2021/03/16	14	33.28	58.8	32.67	33.80	-44.8	4,536	-0.99%
2021/03/15	8	31.93	3	32.12	31.75	5	4,670	0.11%
2021/03/12	16	31.59	36	32.11	31.70	-20	4,721	-0.42%
2021/03/11	19	32.65	32	32.33	32.00	-13	4,613	-0.28%
2021/03/10	11	32.03	4	31.93	32.20	7	4,560	0.15%
2021/03/09	16	31.91	5.1	32.16	32.30	11	4,593	0.24%
2021/03/08	24	31.47	2	32.00	31.40	22	4,579	0.48%
2021/03/05	44	32.47	6	33.23	31.80	38	4,544	0.84%
2021/03/04	5	32.45	2	32.33	32.30	3	4,378	0.07%
2021/03/03	109	32.18	53.3	32.12	32.35	55.7	4,301	1.29%	大買/
2021/03/02	108.9	32.13	52.7	32.09	32.20	56.2	4,079	1.38%	大買/
2021/02/26	3	28.78	5	28.44	29.60	-2	3,926	-0.05%
2021/02/25	8	29.28	9.2	29.08	29.15	-1.2	3,942	-0.03%
2021/02/24	0	0.00	0.2	28.25	28.40	-0.2	3,902	-0.01%
2021/02/23	3	28.23	3.4	28.42	28.75	-0.4	3,907	-0.01%
2021/02/22	2	28.35	0	0.00	28.40	2	3,944	0.05%
2021/02/19	3	28.57	2	28.10	28.55	1	3,973	0.03%
2021/02/18	0	0.00	1	27.55	27.85	-1	4,024	-0.02%
2021/02/17	0	0.00	2	27.18	27.30	-2	4,131	-0.05%
2021/02/05	0	26.50	0	0.00	26.20	0	4,271	0.00%
2021/02/04	0.1	26.30	0	0.00	26.55	0.1	4,748	0.00%
2021/02/03	2.1	26.55	0	0.00	26.50	2.1	5,022	0.04%
2021/02/02	0.1	26.35	0	0.00	26.50	0.1	5,035	0.00%
2021/02/01	0.2	26.15	3	26.10	26.05	-2.8	5,035	-0.06%
2021/01/29	1	26.95	20	27.20	26.65	-19	5,013	-0.38%
2021/01/28	0.1	27.80	2	27.45	27.45	-1.9	4,992	-0.04%
2021/01/27	0	0.00	0.2	28.00	27.80	-0.2	4,980	0.00%
2021/01/26	3	28.03	84	27.79	27.70	-81	4,961	-1.63%
2021/01/25	4.3	27.40	0	0.00	27.55	4.3	4,911	0.09%
2021/01/22	16	27.85	12	27.83	27.50	4	4,901	0.08%
2021/01/21	2	27.33	11	27.83	28.80	-9	4,811	-0.19%
2021/01/20	5	27.72	0.8	27.20	27.30	4.2	4,763	0.09%
2021/01/19	3	28.40	2.1	29.19	28.35	0.9	4,729	0.02%
2021/01/18	3	27.78	3	28.25	28.40	0	4,703	0.00%
2021/01/15	8	29.14	17	29.85	28.85	-9	4,660	-0.19%
2021/01/14	0	0.00	11	29.15	29.10	-11	4,542	-0.24%
2021/01/13	0	0.00	6	28.79	28.70	-6	4,492	-0.13%
2021/01/12	2	28.50	7	28.74	28.35	-5	4,457	-0.11%
2021/01/11	8	28.31	8	28.43	29.20	0	4,415	0.00%
2021/01/08	4	27.75	24	27.96	27.75	-20	4,369	-0.46%
2021/01/07	0	0.00	1	28.95	28.75	-1	4,307	-0.02%
2021/01/06	11	28.80	4	28.80	28.70	7	4,289	0.16%
2021/01/05	28	29.01	17	29.12	28.90	11	4,220	0.26%
2021/01/04	61	29.47	16	28.86	29.30	45	4,161	1.08%
2020/12/31	0	0.00	0	27.50	27.65	0	3,793	0.00%
2020/12/30	8	27.84	1	27.70	27.65	7	3,772	0.19%
2020/12/29	2	27.65	3	27.90	27.75	-1	3,767	-0.03%
2020/12/28	22	27.49	1	27.45	27.40	21	3,734	0.56%
2020/12/25	0	27.10	0	0.00	27.25	0	3,713	0.00%
2020/12/24	0	0.00	2	27.18	27.05	-2	3,707	-0.05%
2020/12/23	2	26.63	0	0.00	26.65	2	3,697	0.05%
2020/12/22	7	27.35	22	27.30	26.55	-15	3,693	-0.41%
2020/12/21	0	0.00	15	26.88	26.90	-15	3,686	-0.41%
2020/12/18	30	27.52	18	27.93	27.20	12	3,667	0.33%
2020/12/17	1	27.00	5	27.48	27.90	-4	3,560	-0.11%
2020/12/16	1	27.15	0	0.00	26.90	1	3,503	0.03%
2020/12/15	6	27.08	0.1	27.40	26.95	5.9	3,483	0.17%
2020/12/11	0	0.00	43	26.92	27.15	-43	3,416	-1.26%
2020/12/10	16	27.66	0	0.00	27.25	16	3,366	0.48%
2020/12/09	101	28.17	22	28.47	28.45	79	3,307	2.39%	大買/
2020/12/08	4	27.38	22	27.46	27.90	-18	3,033	-0.59%
2020/12/07	14	26.74	12	27.03	26.70	2	2,944	0.07%
2020/12/04	0	0.00	38	26.62	26.75	-38	2,903	-1.31%
2020/12/03	5	27.37	3.2	27.22	26.85	1.8	2,872	0.06%
2020/12/02	30	26.45	10.9	26.46	26.85	19.1	2,806	0.68%
2020/11/30	5	26.72	7	26.73	26.70	-2	2,729	-0.07%
2020/11/27	14	27.10	4	26.89	26.75	10	2,678	0.37%
2020/11/26	14	26.66	24	26.77	26.60	-10	2,625	-0.38%
2020/11/25	83.1	27.98	57.9	27.93	27.10	25.2	2,530	0.99%
2020/11/24	7	25.89	16	26.10	26.05	-9	2,057	-0.44%
2020/11/23	1	25.75	14	25.74	25.70	-13	1,977	-0.66%
2020/11/20	1	25.85	8	25.96	25.90	-7	1,946	-0.36%
2020/11/19	15	25.80	4	25.63	25.70	11	1,923	0.57%
2020/11/18	2	25.45	10	25.50	25.55	-8	1,863	-0.43%
2020/11/17	20	26.14	17	26.05	25.95	3	1,811	0.17%
2020/11/16	10	26.19	13	26.27	26.65	-3	1,745	-0.17%
2020/11/13	13	26.33	13	25.68	26.45	0	1,633	0.00%
2020/11/12	127	26.24	98.8	26.18	26.05	28.2	1,480	1.91%	大買/
2020/11/11	143	24.12	151	24.07	24.55	-8	1,023	-0.78%	大買/大賣/
2020/11/10	1.3	22.49	1	22.60	22.35	0.3	776	0.04%
2020/11/06	5	21.40	0	0.00	21.45	5	760	0.66%
2020/11/05	1	21.40	0	0.00	21.40	1	767	0.13%
2020/11/03	1	21.65	0	0.00	21.50	1	790	0.13%
2020/10/30	11.2	21.65	1	21.85	21.65	10.2	798	1.28%
2020/10/28	0.1	22.40	0	0.00	22.55	0.1	773	0.01%
2020/10/27	1	22.70	0	0.00	22.65	1	770	0.13%
2020/10/22	0	0.00	20	22.68	22.60	-20	780	-2.56%
2020/10/21	10	23.00	10	22.72	22.70	0	822	0.00%
2020/10/20	2	22.78	0.2	22.75	22.80	1.8	857	0.21%
2020/10/19	10	22.90	10	23.08	22.95	0	886	0.00%
2020/10/06	0.4	22.65	0	0.00	22.75	0.4	1,101	0.04%
2020/10/05	0	0.00	2	22.60	22.40	-2	1,139	-0.18%
2020/09/30	0	0.00	1	21.35	21.75	-1	1,166	-0.09%
2020/09/28	1.2	21.63	0	0.00	21.65	1.2	1,216	0.10%
2020/09/25	1	21.00	0	0.00	20.45	1	1,227	0.08%
2020/09/24	5	21.25	5	21.45	20.95	0	1,224	0.00%
2020/09/23	9	21.87	0	0.00	21.60	9	1,233	0.73%
2020/09/22	0	0.00	3	22.15	22.05	-3	1,238	-0.24%
2020/09/21	1	22.60	0	0.00	22.55	1	1,264	0.08%
2020/09/18	1	22.60	0	0.00	22.60	1	1,282	0.08%
2020/09/11	0	0.00	50	22.61	22.40	-50	1,366	-3.66%
2020/09/10	13	23.21	1	23.00	22.90	12	1,380	0.87%
2020/09/09	1	23.20	0	0.00	23.20	1	1,389	0.07%
2020/09/08	20	23.61	0	0.00	23.60	20	1,448	1.38%
2020/09/04	12	23.03	0	0.00	23.30	12	1,474	0.81%
2020/09/03	12	23.20	6	23.09	23.20	6	1,489	0.40%
2020/09/02	1	22.90	0	0.00	22.85	1	1,563	0.06%
2020/08/28	0	0.00	20	22.65	22.55	-20	1,563	-1.28%
2020/08/27	0	0.00	20	22.53	22.70	-20	1,569	-1.27%
2020/08/26	0	0.00	2	22.70	22.65	-2	1,561	-0.13%
2020/08/25	40	22.56	22	22.50	22.50	18	1,561	1.15%
2020/08/24	0	0.00	1	21.80	21.85	-1	1,548	-0.06%
2020/08/21	0.2	22.10	0	0.00	22.15	0.2	1,545	0.01%
2020/08/20	0	0.00	20	23.01	21.95	-20	1,540	-1.30%
2020/08/19	20.3	23.82	0	0.00	23.60	20.3	1,512	1.34%
2020/08/18	0	0.00	16	23.78	23.80	-16	1,503	-1.06%
2020/08/17	26	24.22	2	23.90	23.85	24	1,520	1.58%
2020/08/14	24	23.34	11	23.76	23.65	13	1,501	0.87%
2020/08/12	0.1	22.60	0	0.00	22.75	0.1	1,480	0.00%
2020/08/11	0.1	22.45	0	0.00	22.55	0.1	1,481	0.01%
2020/08/10	0	0.00	14	22.94	23.00	-14	1,496	-0.94%
2020/08/07	2	22.33	1	22.35	22.40	1	1,529	0.07%
2020/08/06	10	22.51	6	22.38	22.40	4	1,610	0.25%
2020/08/04	0.1	21.90	0	0.00	21.90	0.1	1,685	0.01%
2020/07/31	1	21.65	0	0.00	22.20	1	1,777	0.06%
2020/07/30	0	0.00	4	22.00	22.00	-4	1,799	-0.22%
2020/07/29	1	21.95	1	21.90	22.00	0	1,810	0.00%
2020/07/28	11	21.84	0	0.00	21.75	11	1,845	0.60%
2020/07/27	0	0.00	8	21.90	21.90	-8	1,848	-0.43%
2020/07/24	2.1	24.20	2	23.75	23.85	0.1	1,820	0.01%
2020/07/22	1.1	23.85	1	23.90	23.95	0.1	1,785	0.01%
2020/07/20	0.2	23.30	2	23.20	23.45	-1.8	1,770	-0.10%
2020/07/17	5	24.20	6	24.83	23.85	-1	1,764	-0.06%
2020/07/16	39	24.83	38	24.96	25.00	1	1,703	0.06%
2020/07/15	5	24.00	0	0.00	23.85	5	1,625	0.31%
2020/07/14	0.1	23.50	2	23.93	23.65	-1.9	1,604	-0.12%
2020/07/10	2	24.20	6	24.34	23.50	-4	1,553	-0.26%
2020/07/09	3	23.70	8	23.79	23.90	-5	1,503	-0.33%
2020/07/08	0	0.00	5	23.22	23.50	-5	1,464	-0.34%
2020/07/07	0	0.00	12	22.78	22.80	-12	1,424	-0.84%
2020/07/06	0	0.00	1	22.65	22.80	-1	1,417	-0.07%
2020/07/01	1	22.50	1	22.40	22.40	0	1,385	0.00%
2020/06/29	0	0.00	5	22.21	22.05	-5	1,337	-0.37%
2020/06/24	1	22.10	1	21.85	22.10	0	1,319	0.00%
2020/06/18	6	21.93	25	21.93	21.80	-19	1,282	-1.48%
2020/06/17	0	0.00	8	21.81	21.65	-8	1,262	-0.63%
2020/06/16	2	21.40	5	21.60	21.60	-3	1,252	-0.24%
2020/06/15	34	21.70	5	21.57	21.30	29	1,274	2.28%
2020/06/12	5	20.15	6	20.52	20.80	-1	1,232	-0.08%
2020/06/11	0	0.00	4	20.96	20.00	-4	1,213	-0.33%
2020/06/10	0	0.00	1	21.30	21.40	-1	1,205	-0.08%
2020/06/09	3	21.73	4	21.61	21.35	-1	1,207	-0.08%
2020/06/03	0	0.00	1	20.60	20.55	-1	1,206	-0.08%
2020/05/26	1	19.95	0	0.00	20.05	1	1,290	0.08%
2020/05/25	1	19.90	0	0.00	20.15	1	1,297	0.08%
2020/05/21	4	20.36	2	20.55	20.40	2	1,285	0.16%
2020/05/19	0	0.00	4	20.48	20.55	-4	1,365	-0.29%
2020/05/15	15	20.24	0	0.00	20.15	15	1,380	1.09%
2020/05/13	10	20.48	131	20.71	20.80	-121	1,322	-9.15%	大賣/鉅額交易
2020/05/12	3	20.55	51	20.71	20.90	-48	1,246	-3.85%
2020/05/11	3	20.80	0	0.00	21.00	3	1,222	0.25%
2020/05/08	0	0.00	2	20.25	20.30	-2	1,168	-0.17%
2020/05/07	10	19.77	0	0.00	20.10	10	1,132	0.88%
2020/05/06	9	19.55	72	19.89	19.85	-63	1,123	-5.61%
2020/05/05	32	19.45	1	19.55	19.65	31	1,203	2.58%
2020/05/04	1	19.05	16	19.54	19.50	-15	1,250	-1.20%
2020/04/30	1	19.50	5	19.45	19.50	-4	1,249	-0.32%
2020/04/29	16	19.37	0	0.00	19.35	16	1,267	1.26%
2020/04/28	21	19.06	0	0.00	19.40	21	1,268	1.66%
2020/04/24	6	18.83	0	0.00	18.80	6	1,287	0.47%
2020/04/23	6	18.93	0	0.00	19.05	6	1,316	0.46%
2020/04/22	21	18.22	20	18.68	18.85	1	1,312	0.08%
2020/04/21	8.1	18.42	1	18.90	18.30	7.1	1,314	0.54%
2020/04/20	0	18.85	0	0.00	18.95	0	1,325	0.00%
2020/04/17	4	18.91	5	18.90	18.90	-1	1,351	-0.07%
2020/04/16	0	0.00	2	18.80	18.90	-2	1,353	-0.15%
2020/04/15	1	18.80	0	0.00	18.90	1	1,351	0.07%
2020/04/14	42	18.79	0	0.00	18.60	42	1,352	3.10%
2020/04/13	0	18.40	5	18.50	18.30	-5	1,364	-0.37%
2020/04/09	100	18.42	4	18.10	18.10	96	1,402	6.84%
2020/04/08	7	17.86	3	17.95	17.90	4	1,397	0.29%
2020/04/06	0	17.10	0	0.00	17.10	0	1,384	0.00%
2020/04/01	0	18.40	6	16.98	17.05	-6	1,387	-0.43%
2020/03/30	0.1	17.00	22	16.87	16.85	-21.9	1,393	-1.57%
2020/03/27	1	17.30	1	17.20	16.80	0	1,403	0.00%
2020/03/26	0	0.00	2	17.05	17.05	-2	1,396	-0.14%
2020/03/25	20	17.07	4	16.75	16.80	16	1,401	1.14%
2020/03/24	3	16.70	0	0.00	16.45	3	1,401	0.21%
2020/03/23	2	15.85	0	0.00	15.85	2	1,418	0.14%
2020/03/20	2	15.70	4	16.01	16.00	-2	1,452	-0.14%
2020/03/19	7	14.81	1	15.25	14.60	6	1,442	0.42%
2020/03/17	1	16.80	2	16.70	16.50	-1	1,409	-0.07%
2020/03/16	2	17.15	0	0.00	17.00	2	1,401	0.14%
2020/03/13	2	17.31	180	17.00	17.60	-178	1,387	-12.83%	大賣/鉅額交易
2020/03/12	0.1	18.50	0	0.00	18.45	0.1	1,368	0.01%
2020/03/11	5	19.35	230	19.51	19.30	-225	1,379	-16.31%	大賣/鉅額交易
2020/03/10	2	19.10	0	0.00	19.80	2	1,519	0.13%
2020/03/09	11	19.72	0	0.00	19.65	11	1,506	0.73%
2020/03/06	0	20.30	0	0.00	20.15	0	1,508	0.00%
2020/03/04	0	20.40	0	0.00	20.40	0	1,493	0.00%
2020/03/03	0	20.90	23	20.75	20.75	-23	1,529	-1.50%
2020/03/02	0	20.00	0	0.00	20.00	0	1,525	0.00%
2020/02/27	15	20.05	0	0.00	20.00	15	1,541	0.97%
2020/02/26	1	20.40	5	20.60	20.45	-4	1,532	-0.26%
2020/02/25	0	0.00	70	20.62	20.55	-70	1,533	-4.56%
2020/02/24	0	20.90	0	0.00	20.80	0	1,535	0.00%
2020/02/21	23	21.08	23	21.49	20.95	0	1,539	0.00%
2020/02/20	0	21.00	6	21.18	21.15	-6	1,490	-0.40%
2020/02/19	0	20.75	0	0.00	20.80	0	1,485	0.00%
2020/02/18	4	20.13	0	0.00	20.60	4	1,490	0.27%
2020/02/17	1	20.20	0	0.00	20.25	1	1,512	0.07%
2020/02/14	65	20.50	0	0.00	20.65	65	1,562	4.16%
2020/02/13	2	20.50	0	0.00	20.50	2	1,721	0.12%
2020/02/12	10	20.49	0	0.00	20.55	10	1,752	0.57%
2020/02/11	3	20.27	0	0.00	20.15	3	1,832	0.16%
2020/02/10	0	20.35	0	0.00	20.15	0	1,832	0.00%
2020/02/07	9.1	20.71	0	0.00	20.55	9.1	1,837	0.49%
2020/02/06	10	20.84	0	0.00	21.30	10	1,816	0.55%
2020/02/05	21	20.37	0	0.00	21.15	21	1,739	1.21%
2020/02/04	1	21.15	0	0.00	21.30	1	1,689	0.06%
2020/01/31	0	0.00	13	21.29	21.35	-13	1,769	-0.73%
2020/01/30	2	21.35	15	21.35	21.35	-13	1,783	-0.73%
2020/01/20	0	0.00	9	23.67	23.70	-9	1,796	-0.50%
2020/01/17	5	23.50	34	23.62	23.40	-29	1,880	-1.54%
2020/01/16	1	23.30	2	23.35	23.25	-1	1,946	-0.05%
2020/01/15	8	23.40	31	23.38	23.20	-23	2,019	-1.14%
2020/01/14	9	23.38	1	23.50	23.30	8	2,008	0.40%
2020/01/13	11	23.19	5	23.15	23.30	6	1,990	0.30%
2020/01/10	0	0.00	4	22.53	22.80	-4	1,960	-0.20%
2020/01/09	0	0.00	5	22.36	22.35	-5	1,948	-0.26%
2020/01/08	39.1	21.91	0	0.00	21.90	39.1	1,944	2.01%
2020/01/07	4	21.84	0	0.00	21.90	4	1,937	0.21%
2020/01/06	49	22.50	6	22.62	22.50	43	1,918	2.24%
2020/01/03	330	22.95	16	23.07	22.80	314	1,909	16.45%	大買/鉅額交易
2020/01/02	10	22.55	6	22.68	22.75	4	1,866	0.21%
2019/12/31	16	22.46	0	0.00	22.55	16	1,859	0.86%
2019/12/30	10	22.65	19	22.72	22.65	-9	1,856	-0.48%
2019/12/27	13	22.72	24	22.69	22.50	-11	1,852	-0.59%
2019/12/26	0	0.00	7	22.64	22.45	-7	1,846	-0.38%
2019/12/25	3	22.60	7	22.64	22.55	-4	1,842	-0.22%
2019/12/24	3	22.75	30	22.64	22.50	-27	1,841	-1.47%
2019/12/23	1	22.75	0	0.00	22.75	1	1,831	0.05%
2019/12/20	3	22.92	0	0.00	22.90	3	1,827	0.16%
2019/12/19	1	22.95	0	0.00	22.95	1	1,825	0.05%
2019/12/18	0	0.00	2	23.73	23.20	-2	1,820	-0.11%
2019/12/17	0	0.00	8	23.62	23.70	-8	1,799	-0.44%
2019/12/13	8	23.03	0	0.00	22.90	8	1,763	0.45%
2019/12/09	9	22.89	1	23.05	22.85	8	1,719	0.47%
2019/12/06	0	0.00	1	23.15	22.95	-1	1,710	-0.06%
2019/12/05	32	23.89	52	24.19	23.50	-20	1,683	-1.19%
2019/12/04	0	0.00	37	23.01	23.30	-37	1,548	-2.39%
2019/12/02	3	22.10	0	0.00	22.20	3	1,500	0.20%
2019/11/29	0	0.00	1	22.65	22.55	-1	1,494	-0.07%
2019/11/28	51	23.47	17	23.50	23.00	34	1,488	2.28%
2019/11/27	0	0.00	20	22.90	23.10	-20	1,441	-1.39%
2019/11/22	3	22.02	30	22.03	22.00	-27	1,455	-1.85%
2019/11/21	2	22.08	0	0.00	22.25	2	1,449	0.14%
2019/11/19	4.4	22.45	0	0.00	22.55	4.4	1,463	0.30%
2019/11/18	0	0.00	32	23.14	23.00	-32	1,449	-2.21%
2019/11/15	5	23.35	20	23.43	23.35	-15	1,422	-1.05%
2019/11/14	10	22.65	25	23.19	23.20	-15	1,399	-1.07%
2019/11/13	10	23.48	30	23.44	23.50	-20	1,354	-1.48%
2019/11/12	83	23.66	31	23.60	23.15	52	1,293	4.02%
2019/11/11	1	22.80	0	0.00	22.70	1	1,120	0.09%
2019/11/08	2	22.90	9	22.70	22.70	-7	1,080	-0.65%
2019/11/07	6	22.14	5	22.20	22.10	1	993	0.10%
2019/11/06	3	22.20	5	22.42	22.20	-2	986	-0.20%
2019/11/05	5	22.07	10	22.06	22.00	-5	964	-0.52%
2019/11/04	4	22.40	6	22.58	22.35	-2	947	-0.21%
2019/11/01	1	22.25	0	0.00	22.20	1	920	0.11%
2019/10/31	77	22.45	31	23.04	22.45	46	907	5.07%
2019/10/30	8	22.76	28	22.86	22.90	-20	804	-2.49%
2019/10/29	9	21.96	6	22.42	22.15	3	752	0.40%
2019/10/28	6	22.68	15	22.64	22.55	-9	719	-1.25%
2019/10/25	33	22.13	69	22.86	22.00	-36	669	-5.38%
2019/10/24	42	21.93	48	21.72	22.35	-6	564	-1.06%
2019/10/23	27	21.31	11	20.98	21.00	16	472	3.39%
2019/10/17	0	0.00	2	19.90	19.80	-2	412	-0.49%
2019/10/15	5	19.65	5	19.85	19.75	0	412	0.00%
2019/10/03	1	19.50	0	0.00	19.55	1	414	0.24%
2019/10/01	0	0.00	1	19.70	19.60	-1	414	-0.24%
2019/09/27	3	19.82	1	19.75	19.65	2	412	0.48%
2019/09/24	5	20.55	1	20.50	20.30	4	407	0.98%
2019/09/23	0	0.00	5.6	20.11	20.25	-5.6	402	-1.38%
2019/09/20	4	19.95	1	20.20	20.00	3	395	0.76%
2019/09/19	4	19.99	1	20.50	19.95	3	390	0.77%
2019/09/17	2	20.18	1	20.40	20.20	1	376	0.27%
2019/09/16	0	0.00	1	20.50	20.35	-1	372	-0.27%
2019/09/11	1	20.20	4	20.29	20.15	-3	365	-0.82%
2019/09/10	0	0.00	1	20.40	20.30	-1	362	-0.28%
2019/09/09	7	20.29	1	20.55	20.35	6	358	1.67%
2019/09/06	3	20.85	5	20.40	20.65	-2	348	-0.57%
2019/09/05	2	20.18	2	20.30	20.25	0	325	0.00%
2019/09/04	0	0.00	4	20.20	20.20	-4	320	-1.25%
2019/09/03	1	19.95	9	20.01	20.00	-8	316	-2.53%
2019/08/30	6	20.29	0	0.00	20.35	6	304	1.97%
2019/08/29	8	20.44	0	0.00	20.50	8	293	2.73%
2019/08/27	1	20.00	0	0.00	20.35	1	238	0.42%
2019/08/26	1	19.65	0	0.00	19.80	1	216	0.46%
2019/08/22	7	19.14	0	0.00	19.25	7	174	4.00%
2019/08/21	1	18.90	0	0.00	19.15	1	171	0.58%
2019/08/16	4	18.79	0	0.00	18.85	4	164	2.43%
2019/08/15	1	18.85	0	0.00	18.85	1	161	0.62%
2019/08/14	1	19.05	0	0.00	19.10	1	160	0.62%
2019/08/13	0	0.00	2	19.10	19.05	-2	160	-1.25%
2019/08/07	2	18.85	0	0.00	19.05	2	163	1.22%
2019/08/06	0	0.00	2	18.65	18.80	-2	169	-1.18%
2019/08/05	1	18.75	0	0.00	18.95	1	173	0.57%
2019/08/02	0	0.00	13	18.94	19.00	-13	178	-7.27%
2019/08/01	1	19.10	0	0.00	19.10	1	182	0.55%
2019/07/31	1	19.10	0	0.00	19.10	1	184	0.54%
2019/07/29	1	19.40	0	0.00	19.40	1	194	0.51%
2019/07/24	4	20.23	0	0.00	20.25	4	201	1.98%
2019/07/23	0	0.00	1	20.40	20.30	-1	208	-0.48%
2019/07/22	1	20.20	1	20.20	20.20	0	205	0.00%
2019/07/19	0	0.00	1	20.20	20.10	-1	206	-0.48%
2019/07/18	5	20.10	0	0.00	20.00	5	207	2.41%
2019/07/17	0	0.00	3	20.15	20.15	-3	209	-1.43%
2019/07/11	0	0.00	1	20.15	20.15	-1	225	-0.44%
2019/07/09	0	0.00	1	20.00	19.80	-1	226	-0.44%
2019/07/05	2	19.90	0	0.00	19.95	2	237	0.84%
2019/07/04	2	19.85	2	19.85	19.85	0	242	0.00%
2019/07/03	6	19.77	0	0.00	19.80	6	280	2.14%
2019/07/02	1	19.85	3	19.75	19.85	-2	292	-0.68%
2019/07/01	0	0.00	2	19.80	19.80	-2	295	-0.68%
2019/06/28	1	19.45	0	0.00	19.45	1	299	0.33%
2019/06/27	2	19.30	0	0.00	19.45	2	304	0.66%
2019/06/26	4	19.26	0	0.00	19.25	4	306	1.30%
2019/06/24	0	0.00	1	19.45	19.45	-1	309	-0.32%
2019/06/21	2	19.45	0	0.00	19.45	2	312	0.64%
2019/06/20	3	19.43	0	0.00	19.45	3	313	0.96%
2019/06/19	2	19.25	0	0.00	19.45	2	319	0.63%
2019/06/18	1	19.40	0	0.00	19.20	1	323	0.31%
2019/06/17	1	19.35	0	19.15	19.25	1	327	0.30%
2019/06/10	0.1	19.00	0	0.00	19.05	0.1	341	0.03%
2019/06/04	0	0.00	0	19.00	19.00	0	348	0.00%
2019/05/31	0	0.00	0	19.25	19.20	0	352	0.00%
2019/05/30	1	19.00	0	19.50	19.05	1	358	0.28%
2019/05/29	0	0.00	0	19.60	19.00	0	365	0.00%
2019/05/24	4	18.84	0	0.00	18.90	4	386	1.03%
2019/05/23	0	0.00	0	18.80	18.80	0	387	0.00%
2019/05/22	0	0.00	0	18.80	18.80	0	388	0.00%
2019/05/21	0	0.00	0	18.80	18.70	0	393	0.00%
2019/05/20	2	18.53	0	0.00	18.55	2	394	0.51%
2019/05/17	8	18.82	0	0.00	18.65	8	400	2.00%
2019/05/16	5	18.93	0	0.00	18.90	5	401	1.25%
2019/05/15	3	18.98	0	19.00	18.95	3	417	0.72%
2019/05/14	1	18.60	0	19.00	18.85	1	420	0.24%
2019/05/10	7	19.37	0	19.55	19.30	7	413	1.69%
2019/05/09	5	19.65	0	0.00	19.60	5	407	1.23%
2019/05/08	0	0.00	5	20.00	20.05	-5	400	-1.25%
2019/05/07	5	20.15	0	0.00	20.15	5	399	1.25%
2019/05/06	0	0.00	5	19.95	20.05	-5	397	-1.26%
2019/05/03	1	20.35	0	0.00	20.35	1	389	0.26%
2019/04/26	9	20.09	0	20.10	20.00	9	353	2.55%
2019/04/25	0	20.25	0	0.00	20.25	0	349	0.00%
2019/04/24	1	20.35	0	0.00	20.35	1	346	0.29%
2019/04/23	0	20.45	0	0.00	20.45	0	346	0.00%
2019/04/19	5	20.70	0	0.00	20.70	5	341	1.46%
2019/04/18	2	20.75	5	20.80	20.65	-3	342	-0.88%
2019/04/17	5	21.00	0	0.00	21.00	5	338	1.48%
2019/04/15	0	0.00	1	20.55	20.50	-1	320	-0.31%
2019/04/12	16	20.37	0	20.35	20.35	16	318	5.02%
2019/04/11	0	20.80	0	0.00	20.80	0	311	0.00%
2019/04/10	2	20.90	5	20.95	20.90	-3	305	-0.98%
2019/04/09	15	21.72	40	21.93	21.30	-25	298	-8.36%
2019/04/08	39	21.03	3	20.70	21.80	36	262	13.72%
2019/04/03	5	20.62	0	0.00	20.75	5	251	1.99%
2019/04/02	0	0.00	12	20.62	20.75	-12	251	-4.76%
2019/04/01	13	20.27	0	0.00	20.40	13	244	5.32%
2019/03/29	2	20.33	0	0.00	20.35	2	240	0.83%
2019/03/27	0	20.30	0	0.00	20.35	0	241	0.00%
2019/03/26	3	20.22	0	0.00	20.25	3	242	1.24%
2019/03/21	0	20.50	0	0.00	20.65	0	237	0.00%
2019/03/20	1	20.25	0	0.00	20.45	1	236	0.43%
2019/03/19	0	20.25	0	0.00	20.25	0	247	0.00%
2019/03/18	0	20.25	0	0.00	20.25	0	262	0.00%
2019/03/15	1	20.10	0	0.00	20.30	1	259	0.39%
2019/03/14	1	20.20	0	0.00	20.10	1	255	0.39%
2019/03/13	0	20.30	0	0.00	20.40	0	255	0.00%
2019/03/12	0.2	20.25	0	0.00	20.35	0.2	254	0.08%
2019/03/11	0	20.10	0	0.00	20.20	0	253	0.00%
2019/03/08	2	20.15	0	0.00	20.20	2	252	0.79%
2019/03/05	0	0.00	1	20.60	20.45	-1	250	-0.40%
2019/02/26	0	0.00	1	20.40	20.15	-1	237	-0.42%
2019/02/25	0	20.05	0	0.00	20.15	0	231	0.00%
2019/02/22	2	19.65	0	0.00	19.75	2	221	0.90%
2019/02/21	0	19.70	0	0.00	19.75	0	220	0.00%
2019/02/20	0	19.55	0	0.00	19.70	0	219	0.00%
2019/02/18	0	0.00	10	19.40	19.40	-10	213	-4.68%
2019/02/15	0	0.00	1	19.20	19.15	-1	207	-0.48%
2019/02/14	0	19.05	0	0.00	19.15	0	204	0.00%
2019/02/13	0	18.60	0	0.00	18.65	0	188	0.00%
2019/02/11	0	18.30	0	0.00	18.40	0	185	0.00%
2019/01/30	1.2	18.39	0	0.00	18.40	1.2	186	0.64%
2019/01/28	0	18.25	0	0.00	18.35	0	187	0.00%
2019/01/25	10	18.35	0	0.00	18.35	10	190	5.26%
2019/01/24	1	18.25	0	0.00	18.15	1	192	0.52%
2019/01/23	0	18.10	0	0.00	18.20	0	197	0.00%
2019/01/22	0	18.05	0	0.00	18.15	0	197	0.00%
2019/01/21	0.5	18.30	0	0.00	18.35	0.5	202	0.25%
2019/01/18	0.1	18.30	0	0.00	18.40	0.1	217	0.05%
2019/01/14	0	18.10	0	0.00	18.10	0	235	0.00%
2019/01/11	0	17.90	0	0.00	18.05	0	248	0.00%
2019/01/10	0	18.00	0	0.00	18.00	0	252	0.00%
2019/01/07	0	17.85	0	0.00	17.85	0	268	0.00%
2019/01/04	0	17.70	0	0.00	17.70	0	275	0.00%
2019/01/03	1	17.75	0	0.00	17.70	1	286	0.35%
2019/01/02	0	17.85	0	0.00	17.85	0	288	0.00%
2018/12/27	0	17.90	0	0.00	17.90	0	296	0.00%
2018/12/22	0	17.90	0	0.00	17.85	0	355	0.00%
2018/12/19	2	18.27	0	0.00	18.25	2	365	0.55%
2018/12/18	0	18.40	0	0.00	18.40	0	364	0.00%
2018/12/13	0	18.85	0	0.00	18.80	0	372	0.00%
2018/12/12	10	19.20	10	19.00	19.05	0	376	0.00%
2018/12/11	1	18.50	1	18.65	19.20	0	367	0.00%
2018/12/05	3	18.60	3.8	18.75	18.80	-0.8	358	-0.22%
2018/12/03	0	0.00	1	18.85	18.85	-1	361	-0.28%
2018/11/30	0	0.00	0.5	18.45	18.75	-0.5	362	-0.14%
2018/11/29	0	0.00	4	18.30	18.35	-4	361	-1.11%
2018/11/27	1	18.15	0	0.00	18.20	1	362	0.28%
2018/11/15	0.1	18.00	0	0.00	18.10	0.1	380	0.03%
2018/11/12	0	0.00	10	17.90	17.90	-10	412	-2.42%
2018/11/09	0	0.00	5.8	17.71	17.75	-5.8	424	-1.37%
2018/11/08	15	18.20	1	18.50	18.10	14	436	3.21%
2018/11/07	0.2	17.95	0	0.00	18.00	0.2	450	0.04%
2018/10/31	0.3	17.20	0	0.00	17.20	0.3	483	0.06%
2018/10/29	0	16.90	0	0.00	16.80	0	540	0.00%
2018/10/26	2	16.75	0	0.00	16.80	2	536	0.37%
2018/10/23	0.1	18.10	0	0.00	18.05	0.1	515	0.02%
2018/10/22	1	18.30	0	0.00	18.40	1	513	0.19%
2018/10/09	7	18.33	0	0.00	18.20	7	510	1.37%
2018/10/08	0	0.00	0	18.60	18.65	0	500	0.00%
2018/10/05	0	18.75	10	18.75	18.70	-10	500	-2.00%
2018/10/04	10	18.98	0	0.00	19.05	10	492	2.03%
2018/10/03	3	19.02	0	0.00	19.15	3	492	0.61%
2018/10/01	0	0.00	15	19.50	19.50	-15	553	-2.71%
2018/09/28	9	18.92	0	0.00	18.85	9	548	1.64%
2018/09/27	0	0.00	1	18.95	19.00	-1	554	-0.18%
2018/09/26	2	18.95	0	0.00	18.95	2	552	0.36%
2018/09/25	0	0.00	1	18.95	18.95	-1	551	-0.18%
2018/09/21	2	18.80	1	18.95	18.80	1	548	0.18%
2018/09/20	17	19.02	20	19.25	18.90	-3	545	-0.55%
2018/09/19	0	0.00	3	19.03	19.20	-3	505	-0.59%
2018/09/18	4	18.68	0	0.00	18.85	4	496	0.81%
2018/09/12	3	18.82	0	0.00	18.90	3	489	0.61%
2018/09/10	12	18.75	1	19.05	19.05	11	494	2.22%
2018/09/07	0	0.00	4	18.88	18.75	-4	495	-0.81%
2018/09/06	5	19.07	0	0.00	19.05	5	492	1.02%
2018/09/05	6	19.26	10	19.35	19.25	-4	497	-0.80%
2018/08/27	0	0.00	0	19.80	19.60	0	621	0.00%
2018/08/22	0	0.00	1	19.45	19.45	-1	636	-0.16%
2018/08/17	4	19.35	0	0.00	19.35	4	644	0.62%
2018/08/16	1	19.30	0	0.00	19.30	1	653	0.15%
2018/08/15	5	19.34	0	0.00	19.45	5	656	0.76%
2018/08/14	5	19.35	0	19.70	19.70	5	654	0.76%
2018/08/13	8	19.47	4	19.58	19.50	4	654	0.61%
2018/08/10	6	20.06	10	19.90	19.90	-4	647	-0.62%
2018/08/08	0	0.00	4	20.41	20.45	-4	634	-0.63%
2018/08/07	7	20.46	1	20.40	20.35	6	628	0.95%
2018/08/06	10	20.22	0	0.00	20.35	10	647	1.54%
2018/08/03	12	19.93	0	0.00	20.05	12	636	1.88%
2018/08/02	16	20.10	0	0.00	20.05	16	621	2.57%
2018/07/31	2	20.28	0	0.00	20.20	2	607	0.33%
2018/07/27	2	20.48	0	0.00	20.40	2	601	0.33%
2018/07/26	12	21.16	27	21.14	21.05	-15	591	-2.54%
2018/07/25	2	20.95	0	0.00	21.00	2	552	0.36%
2018/07/24	0	0.00	0	20.60	20.55	0	537	0.00%
2018/07/23	3	20.35	0	0.00	20.45	3	538	0.56%
2018/07/20	4	20.66	0	0.00	20.70	4	542	0.74%
2018/07/19	1	20.70	0	0.00	20.85	1	543	0.18%
2018/07/18	0	0.00	4	20.74	20.70	-4	551	-0.73%
2018/07/17	0	0.00	1	20.65	20.60	-1	553	-0.18%
2018/07/16	7	20.65	7	20.79	20.75	0	552	0.00%
2018/07/13	1	20.65	0	0.00	20.75	1	556	0.18%
2018/07/12	1	20.30	0	0.00	20.65	1	572	0.17%
2018/07/10	1	20.65	0	0.00	20.60	1	576	0.17%
2018/07/06	0	0.00	3	20.35	20.45	-3	509	-0.59%
2018/07/05	0	0.00	3	20.55	20.50	-3	509	-0.59%
2018/07/03	7.5	20.60	9	20.70	20.70	-1.5	506	-0.29%
2018/06/29	0	0.00	0	20.80	20.80	0	518	0.00%
2018/06/26	1	20.60	0	20.85	20.65	1	517	0.19%
2018/06/25	0	0.00	0	20.95	20.90	0	514	0.00%
2018/06/15	2	21.43	0	0.00	21.40	2	516	0.39%
2018/06/13	2	21.65	0	0.00	21.65	2	517	0.39%
2018/06/11	0	0.00	6	22.07	22.00	-6	505	-1.19%
2018/06/08	8	22.08	0	0.00	21.85	8	501	1.60%
2018/06/06	0	0.00	11	21.70	21.70	-11	483	-2.27%
2018/06/04	0	0.00	10	22.00	21.75	-10	482	-2.07%
2018/06/01	15	21.17	4	21.15	21.30	11	452	2.43%
2018/05/31	0	0.00	2	21.05	21.00	-2	446	-0.45%
2018/05/23	0	0.00	5	20.80	20.85	-5	490	-1.02%
2018/05/16	0	0.00	1	20.75	20.75	-1	506	-0.20%
2018/05/15	2	20.75	1	20.70	20.70	1	532	0.19%
2018/05/14	5	20.42	3	20.65	20.65	2	553	0.36%
2018/05/09	2	20.00	0	0.00	20.00	2	535	0.37%
2018/05/07	1	19.85	2	19.95	19.95	-1	541	-0.18%
2018/05/02	6	19.70	2	19.48	19.50	4	552	0.72%
2018/04/26	0	0.00	1	19.95	19.95	-1	552	-0.18%
2018/04/24	0	0.00	12	20.02	20.10	-12	551	-2.17%
2018/04/23	0	0.00	2	20.18	20.20	-2	544	-0.37%
2018/04/20	0	20.50	10	20.45	20.35	-10	544	-1.84%
2018/04/19	3	20.45	0	0.00	20.45	3	546	0.55%
2018/04/18	1	20.45	0	0.00	20.65	1	549	0.18%
2018/04/16	0	20.10	0	0.00	20.25	0	531	0.00%
2018/04/13	0	0.00	0	20.25	20.25	0	540	0.00%
2018/04/11	2	20.30	0	0.00	20.25	2	553	0.36%
2018/04/10	0	20.15	0	0.00	20.15	0	552	0.00%
2018/04/09	4	20.15	0	0.00	20.10	4	552	0.72%
2018/03/27	4	20.45	1	20.50	20.55	3	642	0.47%
2018/03/26	4	20.23	3	20.25	20.35	1	641	0.16%
2018/03/23	4	20.21	0	0.00	20.20	4	650	0.61%
2018/03/16	2	21.18	1	21.25	21.15	1	663	0.15%
2018/03/15	1	21.15	1	21.20	21.20	0	660	0.00%
2018/03/14	1	21.10	0	0.00	21.10	1	661	0.15%
2018/03/12	16	21.36	10	21.15	21.15	6	676	0.89%
2018/03/09	0	0.00	5	20.56	21.10	-5	644	-0.78%
2018/03/08	26	20.46	3	20.55	20.45	23	634	3.62%
2018/03/06	1	20.45	0	0.00	20.40	1	642	0.16%
2018/03/05	0	0.00	0	20.40	20.45	0	646	0.00%
2018/03/02	0	0.00	2	20.33	20.35	-2	649	-0.31%
2018/03/01	3	20.00	0	0.00	20.50	3	651	0.46%
2018/02/26	0	0.00	5	20.56	20.20	-5	638	-0.78%
2018/02/23	0	0.00	4	19.76	19.90	-4	613	-0.65%
2018/02/22	3	19.50	1	19.25	19.35	2	612	0.33%
2018/02/21	1	19.15	0	0.00	19.15	1	637	0.16%
2018/02/12	1	18.90	1	19.05	18.90	0	631	0.00%
2018/02/07	2	19.55	0	0.00	19.50	2	628	0.32%
2018/02/06	2	19.95	0	0.00	19.30	2	608	0.33%
2018/02/05	3	20.55	0	0.00	20.50	3	598	0.50%
2018/01/26	0	0.00	1	20.95	20.90	-1	764	-0.13%
2018/01/19	0	0.00	2	21.40	21.25	-2	816	-0.25%
2018/01/18	0	0.00	15	21.20	21.25	-15	849	-1.77%
2018/01/17	0	0.00	1	21.35	21.20	-1	890	-0.11%
2018/01/10	5	21.00	0	0.00	21.00	5	907	0.55%
2018/01/05	0	0.00	1	21.85	21.85	-1	921	-0.11%