得力 (1464)-富邦-台北券商分點個股進出

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

得力

(1464)

可現股當沖

股價
15.45
漲跌
▼0.25
漲幅
-1.59%
成交量
827張
產業
上市紡織類股
221人加入追蹤

立即追蹤
本地時間:13:30(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

得力 (1464)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	23	15.73	0	0.00	15.70	23	1,442	1.59%
2024/11/19	0	0.00	39	16.05	16.10	-39	1,427	-2.73%
2024/11/18	0	0.00	1	16.00	15.80	-1	1,409	-0.07%
2024/11/15	19	15.73	39	15.34	15.70	-20	1,391	-1.44%
2024/11/14	28.1	15.82	4	15.00	15.00	24.1	1,343	1.79%
2024/11/13	6	16.38	2	16.48	16.50	4	1,256	0.32%
2024/11/12	30	16.63	29	16.84	16.75	1	1,243	0.08%
2024/11/11	6	16.63	1	16.75	16.75	5	1,208	0.41%
2024/11/08	1	17.00	21	16.55	16.75	-20	1,186	-1.69%
2024/11/07	15	16.80	20	16.75	16.80	-5	1,126	-0.44%
2024/11/06	4	16.06	0	0.00	16.00	4	1,053	0.38%
2024/11/04	0	16.45	0	0.00	16.20	0	1,040	0.00%
2024/11/01	1	16.15	1	16.50	16.60	0	1,044	0.00%
2024/10/30	4	16.23	0.2	16.20	16.40	3.8	1,019	0.37%
2024/10/29	8	16.22	6.1	16.32	16.50	1.9	1,013	0.19%
2024/10/28	28	16.57	7	16.46	16.65	21	968	2.17%
2024/10/25	17.1	16.15	9	16.09	16.00	8.1	915	0.88%
2024/10/24	4	15.61	0	0.00	15.60	4	867	0.46%
2024/10/23	2	15.70	0	0.00	15.70	2	864	0.23%
2024/10/22	2	15.78	2	15.80	15.80	0	851	0.00%
2024/10/21	3	15.78	7	15.96	15.65	-4	845	-0.47%
2024/10/18	7	15.63	0	0.00	15.65	7	818	0.86%
2024/10/17	6.2	16.04	31.2	16.14	16.00	-25	791	-3.16%
2024/10/16	3	15.90	0	0.00	15.90	3	743	0.40%
2024/10/15	1.1	15.90	0.1	15.80	16.05	1	712	0.14%
2024/10/14	35.2	15.78	25.1	15.81	15.95	10.1	664	1.52%
2024/10/11	3	15.03	3	15.15	15.05	0	545	0.00%
2024/10/09	0	0.00	3	14.95	14.65	-3	515	-0.58%
2024/10/08	0	0.00	22	14.95	14.80	-22	498	-4.42%
2024/10/07	0	0.00	3	14.23	14.30	-3	451	-0.66%
2024/10/04	2	14.15	1	14.15	14.05	1	459	0.22%
2024/10/01	1	14.40	0	0.00	14.30	1	462	0.22%
2024/09/27	10	14.25	0	0.00	14.20	10	456	2.19%
2024/09/25	1	14.10	0	0.00	14.05	1	457	0.22%
2024/09/24	0	0.00	1	14.05	14.00	-1	458	-0.22%
2024/09/23	8	14.12	0	0.00	14.10	8	462	1.73%
2024/09/20	1.4	14.20	6	14.15	14.20	-4.6	476	-0.97%
2024/09/19	1.1	14.01	1	14.20	14.20	0.1	483	0.01%
2024/09/18	2	14.23	6	14.23	14.20	-4	481	-0.83%
2024/09/16	9	14.37	8	14.20	14.35	1	489	0.20%
2024/09/13	7	14.04	5	14.00	14.05	2	478	0.42%
2024/09/12	11	14.07	1	14.15	13.90	10	480	2.08%
2024/09/11	0	0.00	2	14.20	14.10	-2	470	-0.42%
2024/09/06	0	12.95	0	0.00	12.95	0	425	0.00%
2024/09/05	0	12.90	0	0.00	13.00	0	430	0.00%
2024/09/04	10	12.90	0	0.00	12.75	10	441	2.27%
2024/08/28	0	0.00	0	13.55	13.50	0	478	0.00%
2024/08/26	0.4	13.60	0	0.00	13.45	0.4	485	0.08%
2024/08/20	0	0.00	10	13.56	13.45	-10	502	-1.99%
2024/08/19	0.1	13.75	0	0.00	13.60	0.1	507	0.02%
2024/08/15	0	0.00	0	13.90	13.65	0	510	0.00%
2024/08/14	0.4	13.80	0	0.00	13.80	0.4	511	0.07%
2024/08/09	1	13.15	2	13.15	13.35	-1	520	-0.19%
2024/08/07	4	13.43	0	0.00	13.40	4	558	0.72%
2024/08/06	0	0.00	5.3	12.36	12.50	-5.3	551	-0.96%
2024/08/05	1.8	12.77	0	0.00	12.45	1.8	545	0.33%
2024/08/02	0.1	13.30	0	0.00	13.30	0.1	535	0.02%
2024/07/31	0.1	13.35	0	0.00	13.20	0.1	535	0.02%
2024/07/26	6	13.25	0	0.00	13.35	6	524	1.14%
2024/07/23	0.2	13.35	0	0.00	13.20	0.2	524	0.04%
2024/07/22	0.1	13.30	0	0.00	13.30	0.1	528	0.02%
2024/07/19	0.1	13.60	0	0.00	13.50	0.1	520	0.02%
2024/07/18	0	13.90	0	0.00	13.80	0	516	0.01%
2024/07/17	0.1	13.75	0	0.00	13.75	0.1	515	0.01%
2024/07/15	0.1	13.80	0	0.00	13.65	0.1	517	0.02%
2024/07/12	2	13.85	3	13.95	13.95	-1	512	-0.19%
2024/07/11	2.1	13.81	0	0.00	13.80	2.1	510	0.41%
2024/07/10	0.2	14.15	0	0.00	14.10	0.2	501	0.04%
2024/07/09	0.1	14.30	0	0.00	14.10	0.1	503	0.01%
2024/07/08	0.1	14.30	2	14.20	14.20	-1.9	503	-0.38%
2024/07/03	0.1	14.18	0	0.00	14.15	0.1	496	0.02%
2024/07/02	2.2	14.15	0	0.00	14.05	2.2	495	0.44%
2024/07/01	4.1	14.20	0	0.00	14.20	4.1	489	0.83%
2024/06/28	0	14.30	0	0.00	14.20	0	484	0.01%
2024/06/26	0	0.00	3	14.42	14.25	-3	479	-0.63%
2024/06/25	0	0.00	2	14.20	14.20	-2	462	-0.43%
2024/06/24	0.1	14.20	0	0.00	14.05	0.1	454	0.02%
2024/06/21	0	0.00	1	14.30	14.25	-1	448	-0.22%
2024/06/20	0.1	14.50	0	0.00	14.35	0.1	440	0.02%
2024/06/18	0.1	14.55	0	0.00	14.45	0.1	435	0.01%
2024/06/13	0	0.00	2	14.85	14.65	-2	428	-0.47%
2024/06/11	1	14.90	0.2	14.90	14.90	0.8	421	0.19%
2024/06/07	0.6	14.95	0.4	14.70	14.90	0.2	411	0.04%
2024/06/06	0.1	14.80	0	0.00	14.75	0.1	400	0.02%
2024/06/05	0.1	14.40	5	14.50	15.00	-5	389	-1.27%
2024/06/03	1.1	14.26	0	0.00	14.25	1.1	374	0.28%
2024/05/30	0	0.00	10	14.20	14.25	-10	371	-2.69%
2024/05/28	0	0.00	2	14.20	14.20	-2	366	-0.55%
2024/05/27	0.1	14.00	0	0.00	13.90	0.1	358	0.03%
2024/05/23	1	13.96	0	0.00	13.95	1	354	0.29%
2024/05/22	1	14.15	0	0.00	14.25	1	350	0.29%
2024/05/21	1	14.30	0	0.00	14.30	1	351	0.28%
2024/05/20	0.3	14.43	1	14.40	14.40	-0.7	356	-0.20%
2024/05/16	0.3	14.45	10	14.35	14.50	-9.7	354	-2.74%
2024/05/15	0.1	14.40	0	0.00	14.40	0.1	340	0.03%
2024/05/14	5	14.54	7	14.54	14.55	-2	338	-0.59%
2024/05/13	3	14.27	5	14.25	14.35	-2	319	-0.62%
2024/05/07	0	13.30	0	0.00	13.90	0	270	0.01%
2024/05/03	0.1	13.45	0	0.00	13.35	0.1	260	0.04%
2024/05/02	0	13.45	0	0.00	13.35	0	261	0.02%
2024/04/25	0	13.05	0	0.00	12.95	0	244	0.01%
2024/04/24	0	0.00	2	13.00	13.05	-2	245	-0.81%
2024/04/23	1	13.10	0	0.00	13.05	1	249	0.40%
2024/04/22	0	12.95	0	0.00	12.95	0	254	0.00%
2024/04/19	0.1	13.00	1	12.90	12.95	-0.9	253	-0.37%
2024/04/16	0	13.00	2	12.90	13.00	-2	244	-0.80%
2024/04/10	0.1	13.25	0	0.00	13.20	0.1	225	0.04%
2024/04/09	0	0.00	2	13.20	13.20	-2	219	-0.91%
2024/04/08	0.1	13.10	0	0.00	13.10	0.1	216	0.03%
2024/04/02	0	12.95	0	0.00	12.90	0	217	0.00%
2024/03/29	0	12.95	0	0.00	12.80	0	226	0.00%
2024/03/27	0	12.95	0	0.00	12.95	0	225	0.00%
2024/03/26	0	12.95	0	0.00	12.90	0	223	0.00%
2024/03/25	0	12.98	0	0.00	12.90	0	224	0.00%
2024/03/22	0	12.98	0	0.00	12.90	0	221	0.00%
2024/03/21	0	13.00	0	0.00	12.95	0	220	0.02%
2024/03/20	0.1	13.00	0	0.00	12.90	0.1	224	0.05%
2024/03/15	0	0.00	6.5	13.00	13.05	-6.5	218	-2.98%
2024/03/12	0	0.00	8	13.05	13.15	-8	209	-3.81%
2024/03/08	0	13.15	0	0.00	13.10	0	210	0.01%
2024/03/06	1	13.45	0	0.00	13.30	1	204	0.49%
2024/03/04	0	0.00	0.1	13.55	13.50	-0.1	200	-0.03%
2024/03/01	0	0.00	10	13.50	13.50	-10	202	-4.94%
2024/02/23	0	0.00	1	13.75	13.55	-1	198	-0.50%
2024/02/21	0	13.50	0	0.00	13.85	0	200	0.02%
2024/02/20	0	13.40	0	0.00	13.40	0	199	0.02%
2024/02/19	0.1	13.30	0	0.00	13.25	0.1	196	0.05%
2024/02/16	3	13.00	0	0.00	13.00	3	194	1.55%
2024/02/05	0	0.00	0	13.05	13.00	0	188	-0.01%
2024/01/31	0	0.00	1.2	13.10	13.00	-1.2	186	-0.67%
2024/01/29	0.1	13.20	0	0.00	13.10	0.1	186	0.05%
2024/01/24	0.1	13.20	0	0.00	13.15	0.1	188	0.03%
2024/01/18	0	13.10	0	0.00	13.05	0	187	0.01%
2024/01/16	10	13.20	0	0.00	13.15	10	181	5.51%
2024/01/09	0	13.35	0	0.00	13.25	0	175	0.01%
2024/01/04	0.1	13.45	0	0.00	13.30	0.1	172	0.05%
2024/01/03	0	13.45	0	0.00	13.35	0	173	0.01%
2024/01/02	2	13.35	0	0.00	13.35	2	171	1.17%
2023/12/27	0.1	13.40	0	0.00	13.35	0.1	166	0.06%
2023/12/26	0	0.00	0.1	13.35	13.35	-0.1	163	-0.04%
2023/12/22	0.1	13.30	0	0.00	13.20	0.1	158	0.06%
2023/12/21	0	13.30	0	0.00	13.30	0	157	0.03%
2023/12/19	0	13.30	0	0.00	13.25	0	157	0.03%
2023/12/18	2.1	13.40	0	0.00	13.30	2.1	156	1.34%
2023/12/15	0	13.30	3	13.25	13.35	-3	155	-1.91%
2023/12/13	0.6	13.25	0.2	13.25	13.20	0.4	150	0.29%
2023/12/08	0.1	13.25	0	0.00	13.20	0.1	146	0.07%
2023/12/06	1.1	13.20	0	0.00	13.25	1.1	144	0.76%
2023/12/05	0.1	13.25	0	0.00	13.20	0.1	142	0.10%
2023/11/30	0.1	13.35	0	0.00	13.35	0.1	142	0.06%
2023/11/29	0	0.00	0	13.45	13.30	0	143	-0.01%
2023/11/22	0	13.20	0	0.00	13.15	0	143	0.00%
2023/11/21	4	13.09	0	0.00	13.15	4	142	2.80%
2023/11/16	0.1	13.10	0	0.00	13.05	0.1	162	0.09%
2023/11/15	0.1	13.05	0	0.00	13.05	0.1	165	0.06%
2023/11/13	0.1	13.05	0	0.00	12.95	0.1	168	0.03%
2023/11/03	6	13.11	0	0.00	13.05	6	191	3.13%
2023/11/01	0	13.10	0	0.00	12.95	0	194	0.00%
2023/10/31	0.1	13.10	0	0.00	13.00	0.1	196	0.05%
2023/10/26	0	0.00	0.5	13.20	13.15	-0.5	201	-0.26%
2023/10/25	0	13.30	0	0.00	13.15	0	202	0.02%
2023/10/24	0.1	13.25	0	0.00	13.20	0.1	204	0.05%
2023/10/20	1.1	13.21	0	0.00	13.25	1.1	209	0.53%
2023/10/19	1	13.25	0	0.00	13.35	1	209	0.48%
2023/10/17	0.2	13.50	0	0.00	13.40	0.2	206	0.10%
2023/10/13	1	13.55	0	0.00	13.50	1	208	0.49%
2023/10/12	5	13.55	0	0.00	13.60	5	213	2.35%
2023/10/11	0	13.65	0	0.00	13.55	0	214	0.00%
2023/10/06	0	13.60	0	0.00	13.55	0	213	0.01%
2023/10/05	0.1	13.60	0.1	13.60	13.55	0	215	0.01%
2023/10/04	0.4	13.51	0	0.00	13.50	0.4	218	0.20%
2023/10/02	0.7	13.65	0	13.70	13.60	0.7	220	0.32%
2023/09/28	0.1	13.55	0.1	13.61	13.50	0	223	0.02%
2023/09/27	0.1	13.66	0	0.00	13.55	0.1	222	0.05%
2023/09/19	0.2	13.88	0	0.00	13.85	0.2	253	0.06%
2023/09/15	0	13.90	0	0.00	13.95	0	263	0.02%
2023/09/12	0.1	13.95	0	0.00	13.85	0.1	308	0.02%
2023/09/11	0.1	14.00	0	0.00	13.90	0.1	309	0.04%
2023/09/01	0.1	13.90	0	0.00	13.85	0.1	321	0.02%
2023/08/31	0	13.91	0	0.00	13.85	0	319	0.02%
2023/08/30	0.1	13.95	0	0.00	13.85	0.1	322	0.02%
2023/08/25	0	13.70	0	0.00	13.60	0	322	0.00%
2023/08/24	0	0.00	1	13.55	13.55	-1	322	-0.31%
2023/08/23	0	14.66	2.5	14.49	14.45	-2.4	305	-0.79%
2023/08/22	0	0.00	6	14.60	14.65	-6	297	-2.02%
2023/08/18	0.1	14.90	0	0.00	14.75	0.1	296	0.02%
2023/08/17	1	14.70	0	0.00	14.70	1	299	0.33%
2023/08/16	0	14.80	0	0.00	14.70	0	297	0.01%
2023/08/14	0	15.05	0	0.00	14.80	0	296	0.01%
2023/08/10	0	15.20	0	0.00	15.15	0	289	0.00%
2023/07/24	0	0.00	0.1	15.35	15.35	-0.1	328	-0.03%
2023/07/11	3	15.35	4	15.35	15.35	-1	369	-0.27%
2023/07/07	0.2	15.55	0	0.00	15.40	0.2	370	0.05%
2023/07/06	0.6	15.65	0.1	15.65	15.50	0.5	368	0.13%
2023/06/30	0	15.75	0	0.00	15.75	0	361	0.00%
2023/06/27	0.1	15.50	9	15.45	15.45	-8.9	346	-2.58%
2023/06/26	0	0.00	5	15.55	15.55	-5	347	-1.44%
2023/06/20	0.1	15.48	0	0.00	15.50	0.1	340	0.03%
2023/06/19	0	0.00	1	15.60	15.60	-1	333	-0.30%
2023/06/16	0.1	15.60	0	0.00	15.70	0.1	328	0.02%
2023/06/15	1.1	15.16	0	0.00	15.15	1.1	300	0.37%
2023/06/14	10	15.20	0	0.00	15.20	10	302	3.31%
2023/06/12	0.1	15.15	0	0.00	15.05	0.1	312	0.03%
2023/06/09	0.1	15.20	0	0.00	15.05	0.1	312	0.02%
2023/06/08	0.1	15.25	0	0.00	15.10	0.1	313	0.02%
2023/06/02	5	15.05	5	15.00	15.25	0	331	0.00%
2023/05/31	0.1	15.15	0	0.00	15.00	0.1	340	0.03%
2023/05/30	0.1	15.20	0	0.00	15.10	0.1	358	0.03%
2023/05/29	0.1	15.10	0	0.00	15.05	0.1	365	0.03%
2023/05/19	1	15.10	0	0.00	15.15	1	356	0.28%
2023/05/18	1	15.15	0	0.00	15.20	1	356	0.28%
2023/05/17	0	0.00	5	15.28	15.20	-5	353	-1.41%
2023/05/16	0.1	15.15	0	0.00	15.00	0.1	349	0.03%
2023/05/15	2	14.90	0	0.00	14.95	2	348	0.57%
2023/05/12	1	14.95	0	0.00	14.85	1	347	0.29%
2023/05/11	1	14.95	0	0.00	15.00	1	342	0.29%
2023/05/10	0	15.20	0	0.00	15.15	0	339	0.00%
2023/05/09	0.1	15.15	0	15.20	15.10	0.1	339	0.03%
2023/05/08	0.1	15.25	0	0.00	15.15	0.1	336	0.03%
2023/05/05	2	15.35	0	0.00	15.30	2	329	0.61%
2023/05/04	0	0.00	1	15.40	15.35	-1	329	-0.30%
2023/05/03	0	15.45	0	0.00	15.25	0	324	0.01%
2023/05/02	0	0.00	5	15.35	15.30	-5	319	-1.57%
2023/04/28	0	0.00	1	15.30	15.30	-1	315	-0.32%
2023/04/26	13	15.32	0	0.00	15.30	13	294	4.41%
2023/04/25	0.2	14.85	0	0.00	14.75	0.2	263	0.07%
2023/04/21	1	14.80	0	0.00	14.80	1	257	0.39%
2023/04/19	0.1	15.00	1	15.00	14.95	-0.9	253	-0.36%
2023/04/18	1.1	14.96	0	0.00	14.95	1.1	250	0.43%
2023/04/17	5.1	15.00	0	0.00	14.95	5.1	250	2.03%
2023/04/14	0.1	14.95	0	0.00	15.00	0.1	247	0.04%
2023/04/13	0	15.00	0	0.00	14.90	0	243	0.01%
2023/04/12	0.1	15.00	0	0.00	14.95	0.1	242	0.04%
2023/04/11	0.1	15.00	0	0.00	14.95	0.1	242	0.04%
2023/04/10	0	14.95	0	0.00	14.95	0	242	0.00%
2023/04/07	0	14.95	0	0.00	14.90	0	252	0.00%
2023/03/31	0.1	14.85	0	0.00	14.90	0.1	250	0.04%
2023/03/28	0.2	14.93	0	0.00	14.75	0.2	249	0.08%
2023/03/22	0.1	14.90	0	0.00	14.70	0.1	242	0.02%
2023/03/20	0.1	14.81	0	0.00	14.60	0.1	239	0.02%
2023/03/16	0.3	14.83	0	0.00	14.60	0.3	236	0.13%
2023/03/14	0.1	15.20	0	0.00	15.10	0.1	228	0.04%
2023/03/13	0.2	15.17	1	15.00	15.15	-0.8	228	-0.34%
2023/03/10	0.1	15.34	0	0.00	15.20	0.1	223	0.06%
2023/03/09	0.2	15.35	1	15.45	15.30	-0.8	220	-0.34%
2023/03/08	0.2	15.30	1	15.25	15.30	-0.8	216	-0.35%
2023/03/07	0	15.30	2	15.35	15.35	-2	211	-0.93%
2023/03/06	5	15.25	0	0.00	15.20	5	204	2.44%
2023/03/03	1.1	14.87	0	0.00	15.05	1.1	199	0.55%
2023/03/02	1	15.05	0	0.00	15.10	1	192	0.52%
2023/03/01	0	14.40	0	0.00	14.55	0	174	0.00%
2023/02/24	1	14.25	0	0.00	14.35	1	167	0.60%
2023/02/23	0	14.35	0	0.00	14.35	0	165	0.00%
2023/02/22	0	0.00	0.5	14.30	14.30	-0.5	167	-0.31%
2023/02/21	0.1	14.30	0	0.00	14.35	0.1	169	0.03%
2023/02/20	0.1	14.30	0	0.00	14.25	0.1	170	0.03%
2023/02/17	0.5	14.30	0	0.00	14.20	0.5	173	0.31%
2023/02/16	1.1	14.25	0	0.00	14.15	1.1	182	0.58%
2023/02/13	0	14.25	0	0.00	14.15	0	185	0.02%
2023/02/09	0.3	14.30	0	0.00	14.25	0.3	181	0.17%
2023/02/08	5	14.05	0	0.00	14.15	5	180	2.77%
2023/02/06	0	14.15	0	0.00	14.10	0	177	0.02%
2023/02/03	0	14.20	0	0.00	14.10	0	175	0.02%
2023/02/02	1	14.10	0	0.00	14.10	1	174	0.57%
2023/02/01	1	14.05	0	0.00	14.05	1	171	0.58%
2023/01/31	5	14.10	0	0.00	14.05	5	171	2.92%
2023/01/12	0.1	14.05	0	0.00	14.05	0.1	168	0.03%
2023/01/09	0	14.20	0	0.00	14.10	0	173	0.02%
2023/01/05	0.1	14.05	0	0.00	14.05	0.1	177	0.03%
2023/01/03	0	13.95	0	0.00	14.05	0	181	0.01%
2022/12/29	0	0.00	8	13.94	14.00	-8	181	-4.42%
2022/12/28	8	14.24	0	0.00	14.05	8	181	4.43%
2022/12/27	0	14.20	0	0.00	14.20	0	183	0.01%
2022/12/22	0.2	14.00	0	0.00	14.15	0.2	177	0.10%
2022/12/20	0	14.20	1	13.80	13.85	-1	184	-0.53%
2022/12/16	0.1	14.25	0	0.00	14.15	0.1	195	0.05%
2022/12/08	0	0.00	1	14.40	14.35	-1	232	-0.43%
2022/12/05	0	0.00	1	14.40	14.45	-1	284	-0.35%
2022/12/01	1	14.40	0	0.00	14.40	1	292	0.34%
2022/11/29	0	0.00	0	14.25	14.30	0	292	-0.01%
2022/11/25	0	14.25	0	0.00	14.20	0	291	0.01%
2022/11/23	0.1	14.40	0	0.00	14.45	0.1	289	0.04%
2022/11/11	2	14.15	2	14.05	14.05	0	287	0.01%
2022/11/09	0	14.15	0	0.00	14.05	0	287	0.01%
2022/11/08	0.1	14.20	0	0.00	14.15	0.1	287	0.04%
2022/11/04	0.1	14.00	0	0.00	14.10	0.1	293	0.02%
2022/11/03	0.1	14.00	0	0.00	14.00	0.1	303	0.03%
2022/10/11	0.3	14.50	0	0.00	14.40	0.3	415	0.06%
2022/10/07	1	14.60	0	0.00	14.60	1	414	0.24%
2022/10/05	0.1	14.56	0	0.00	14.50	0.1	416	0.03%
2022/09/27	0.1	14.70	0	0.00	14.75	0.1	417	0.02%
2022/09/21	6	15.58	1	15.80	15.25	5	409	1.22%
2022/09/19	1	15.25	0	0.00	15.25	1	403	0.25%
2022/09/15	2	15.55	5	15.60	15.45	-3	394	-0.76%
2022/09/14	5	15.90	5	15.95	15.85	0	382	0.00%
2022/09/12	0	0.00	3	15.05	15.00	-3	339	-0.88%
2022/09/08	0	0.00	0.2	15.05	14.95	-0.2	338	-0.06%
2022/09/07	0	0.00	0.3	14.55	14.55	-0.3	333	-0.09%
2022/08/25	0.3	14.90	0	0.00	14.85	0.3	332	0.08%
2022/08/23	0.2	14.55	0	0.00	14.45	0.2	328	0.06%
2022/08/11	0	0.00	5	14.50	14.60	-5	329	-1.52%
2022/08/10	0	0.00	20	14.48	14.50	-20	330	-6.06%
2022/08/09	0	0.00	0.2	14.80	14.90	-0.2	320	-0.07%
2022/08/01	0	0.00	0	14.45	14.45	0	352	0.00%
2022/07/29	0.2	14.20	0	0.00	14.10	0.2	348	0.06%
2022/07/28	15	14.23	0	0.00	13.95	15	349	4.29%
2022/07/26	0	14.40	10	14.40	14.35	-10	340	-2.93%
2022/07/25	0	0.00	1	14.40	14.40	-1	314	-0.32%
2022/07/22	0	0.00	5	13.05	13.10	-5	283	-1.76%
2022/07/20	25	12.82	0	0.00	12.80	25	290	8.62%
2022/07/15	0	12.75	0	0.00	12.65	0	299	0.01%
2022/07/13	0	0.00	1	12.60	12.75	-1	304	-0.33%
2022/07/12	0.1	12.60	0	0.00	12.50	0.1	305	0.03%
2022/07/11	0.4	13.10	0	0.00	12.90	0.4	306	0.11%
2022/07/07	0	0.00	5	12.60	12.70	-5	314	-1.59%
2022/07/06	2	12.90	0	0.00	12.95	2	316	0.64%
2022/07/04	0	0.00	2	13.90	13.15	-2	346	-0.58%
2022/07/01	3	13.40	1	13.50	13.05	2	351	0.58%
2022/06/30	0	13.75	0	0.00	13.60	0	348	0.01%
2022/06/24	0	0.00	8	13.80	13.75	-8	356	-2.24%
2022/06/22	2	13.70	0	0.00	13.75	2	361	0.55%
2022/06/20	0	13.85	0	0.00	13.60	0	365	0.00%
2022/06/16	1	14.10	0	0.00	13.90	1	358	0.28%
2022/06/10	1	14.15	0	0.00	14.20	1	377	0.26%
2022/06/08	2	14.18	0	0.00	14.30	2	384	0.52%
2022/06/07	1	14.05	0	0.00	14.05	1	388	0.26%
2022/06/02	1	14.05	0	0.00	14.05	1	412	0.24%
2022/05/25	0	0.00	3	13.90	14.00	-3	430	-0.70%
2022/05/19	1	13.85	0.2	13.95	13.95	0.8	453	0.18%
2022/05/13	1	14.00	0	0.00	13.90	1	462	0.22%
2022/05/12	0.1	13.92	0	0.00	13.85	0.1	465	0.02%
2022/05/11	1	14.00	0	0.00	14.30	1	457	0.22%
2022/05/10	0.1	14.33	0	0.00	14.10	0.1	456	0.02%
2022/05/09	10	14.40	0	0.00	14.05	10	457	2.19%
2022/05/06	10.1	15.00	0	0.00	15.10	10.1	445	2.26%
2022/05/03	3.1	15.05	0	0.00	15.10	3.1	453	0.68%
2022/04/27	5	15.20	0.5	15.25	15.15	4.5	465	0.97%
2022/04/26	2	15.48	0	0.00	15.50	2	471	0.43%
2022/04/25	0	15.60	0	0.00	15.55	0	509	0.01%
2022/04/21	0	0.00	0.1	15.85	15.80	-0.1	523	-0.02%
2022/04/18	0	0.00	2	15.70	15.60	-2	517	-0.39%
2022/04/14	5	15.53	0	0.00	15.65	5	523	0.96%
2022/04/13	1	15.50	0	0.00	15.50	1	522	0.19%
2022/04/12	0	0.00	10.4	15.50	15.50	-10.4	518	-2.00%
2022/04/11	1	15.90	0	0.00	15.65	1	513	0.20%
2022/04/08	0	0.00	10	15.30	15.30	-10	492	-2.03%
2022/03/31	0	15.40	0	0.00	15.35	0	479	0.00%
2022/03/28	1	15.15	0	0.00	15.35	1	484	0.21%
2022/03/25	0.2	15.55	0	0.00	15.35	0.2	485	0.04%
2022/03/21	0	15.35	0	0.00	15.35	0	488	0.01%
2022/03/16	0.5	15.25	0	0.00	15.05	0.5	480	0.09%
2022/03/15	0	15.20	0	0.00	15.10	0	473	0.01%
2022/03/14	5	15.35	3	15.25	15.30	2	464	0.43%
2022/03/11	0.3	15.35	0	0.00	15.25	0.3	461	0.05%
2022/03/10	0	0.00	2	15.35	15.35	-2	462	-0.43%
2022/03/09	2	15.13	0	0.00	15.20	2	459	0.44%
2022/03/08	0.3	15.30	0	0.00	15.15	0.3	451	0.07%
2022/03/07	12	15.30	2	15.40	15.35	10	436	2.29%
2022/03/04	0	0.00	2	15.80	15.70	-2	428	-0.47%
2022/03/02	1	15.85	0	0.00	15.90	1	434	0.23%
2022/02/23	2	16.25	0	0.00	16.00	2	421	0.47%
2022/02/16	10	16.00	0	0.00	15.95	10	419	2.39%
2022/02/15	0.1	16.15	0	0.00	16.00	0.1	412	0.02%
2022/02/14	2	16.15	0	0.00	16.00	2	409	0.49%
2022/02/11	0	0.00	0.6	16.35	16.35	-0.6	407	-0.14%
2022/02/10	1	16.15	0	0.00	16.40	1	406	0.25%
2022/02/08	0	0.00	1	16.55	16.65	-1	396	-0.25%
2022/02/07	0	0.00	1	16.15	16.20	-1	386	-0.26%
2022/01/25	5	15.94	0	0.00	15.85	5	388	1.29%
2022/01/24	0	0.00	2.1	16.07	16.20	-2.1	379	-0.55%
2022/01/20	2	16.35	0	0.00	16.55	2	366	0.55%
2022/01/19	5	16.63	4	16.60	16.65	1	363	0.28%
2022/01/18	16	16.58	20	16.78	16.70	-4	355	-1.13%
2022/01/17	0	0.00	11.2	16.16	16.25	-11.2	317	-3.54%
2022/01/14	0	0.00	0.5	15.80	15.75	-0.5	302	-0.17%
2022/01/12	0	0.00	0.4	15.95	15.90	-0.4	339	-0.12%
2022/01/11	2	15.85	0	0.00	15.85	2	342	0.58%
2022/01/10	1	16.00	1	15.90	15.95	0	343	0.00%
2022/01/07	0.1	15.80	2	15.78	15.70	-1.9	337	-0.57%
2022/01/06	0	15.75	0	0.00	15.60	0	340	0.01%
2022/01/04	0.1	15.75	2	15.65	15.65	-1.9	359	-0.54%
2021/12/30	0.1	15.85	0	0.00	15.70	0.1	357	0.04%
2021/12/27	0.2	15.85	0	0.00	15.75	0.2	357	0.06%
2021/12/24	0.3	15.80	0	0.00	15.80	0.3	365	0.08%
2021/12/22	1	15.50	0	0.00	15.55	1	373	0.27%
2021/12/21	0.5	15.59	0	0.00	15.50	0.5	371	0.12%
2021/12/20	4	15.55	5	15.60	15.75	-1	370	-0.27%
2021/12/17	2	15.35	2	15.35	15.40	0	359	0.00%
2021/12/15	0	15.40	0	0.00	15.25	0	362	0.01%
2021/12/13	0.5	15.55	0	0.00	15.45	0.5	362	0.14%
2021/12/10	5.3	15.41	0	0.00	15.45	5.3	363	1.46%
2021/12/09	5	15.40	0	0.00	15.35	5	365	1.37%
2021/12/08	0	15.40	0	0.00	15.35	0	368	0.01%
2021/12/06	2.1	15.25	3	15.25	15.20	-1	366	-0.26%
2021/12/03	0	0.00	10	15.25	15.30	-10	367	-2.72%
2021/12/02	1.1	15.27	0	0.00	15.30	1.1	366	0.31%
2021/12/01	0.1	15.43	0	15.35	15.50	0.1	370	0.03%
2021/11/30	0	0.00	2	15.43	15.20	-2	373	-0.54%
2021/11/29	0.1	15.35	0	0.00	15.25	0.1	371	0.03%
2021/11/26	0.4	15.61	0	0.00	15.55	0.4	369	0.10%
2021/11/23	0	15.90	6	15.80	15.80	-6	370	-1.61%
2021/11/19	2	15.95	0	0.00	16.05	2	367	0.54%
2021/11/16	0	0.00	2	16.10	16.10	-2	378	-0.53%
2021/11/11	0	0.00	1	15.90	15.80	-1	395	-0.25%
2021/11/10	5	15.85	0	0.00	15.70	5	408	1.22%
2021/11/04	0	15.60	15	15.50	15.45	-15	432	-3.46%
2021/11/03	15	15.35	0	0.00	15.40	15	434	3.46%
2021/10/25	0	0.00	4	15.25	15.25	-4	454	-0.88%
2021/10/22	5	15.30	0	0.00	15.35	5	463	1.08%
2021/10/21	0	15.20	0	0.00	15.60	0	471	0.00%
2021/10/19	0.4	15.55	0	0.00	15.45	0.4	491	0.07%
2021/10/18	0	0.00	1	15.20	15.40	-1	500	-0.20%
2021/10/14	1	15.15	0	0.00	15.20	1	520	0.20%
2021/10/13	2	15.10	0	0.00	15.10	2	522	0.38%
2021/10/12	21	15.39	0	0.00	15.30	21	515	4.07%
2021/10/08	1	15.70	0	0.00	15.70	1	506	0.20%
2021/10/06	1	15.65	0	0.00	15.65	1	533	0.19%
2021/10/05	1	15.75	0	0.00	15.80	1	544	0.19%
2021/10/04	0.2	15.95	0	0.00	15.85	0.2	549	0.03%
2021/10/01	2	16.00	5	15.95	15.95	-3	553	-0.54%
2021/09/30	9	16.49	0	0.00	16.40	9	555	1.62%
2021/09/22	0.1	16.14	0	0.00	16.00	0.1	647	0.01%
2021/09/15	0	0.00	1	16.20	16.20	-1	690	-0.14%
2021/09/10	0.1	16.30	0	0.00	16.15	0.1	709	0.01%
2021/09/09	2	16.00	0	0.00	16.00	2	717	0.28%
2021/09/08	2	16.05	0.1	16.25	16.05	1.9	723	0.26%
2021/09/07	2.1	16.17	8	16.18	16.15	-6	730	-0.81%
2021/09/06	4	16.05	0	0.00	16.05	4	737	0.54%
2021/09/03	5	16.30	0	0.00	16.25	5	736	0.68%
2021/09/02	1	16.35	0	0.00	16.40	1	734	0.14%
2021/08/31	3	16.42	0	0.00	16.55	3	750	0.40%
2021/08/27	0	0.00	8	16.63	16.75	-8	764	-1.05%
2021/08/25	2	16.25	0	0.00	16.40	2	789	0.25%
2021/08/20	2	16.00	5	15.95	15.95	-3	790	-0.38%
2021/08/18	1	16.00	0	0.00	16.40	1	783	0.13%
2021/08/17	1	16.55	0	0.00	16.60	1	782	0.13%
2021/08/16	5	16.53	0	0.00	16.60	5	789	0.63%
2021/08/13	0	0.00	2	16.95	17.05	-2	784	-0.25%
2021/08/12	3	17.17	8	17.15	17.20	-5	787	-0.63%
2021/08/11	3	17.20	3	17.15	17.20	0	787	0.00%
2021/08/10	4.2	17.44	0	0.00	17.40	4.2	789	0.53%
2021/08/06	3	17.75	0	0.00	17.70	3	828	0.36%
2021/08/05	3	17.80	0	0.00	17.75	3	856	0.35%
2021/08/04	3	17.92	0	0.00	17.85	3	922	0.33%
2021/08/03	3	17.75	4	17.80	18.10	-1	1,013	-0.10%
2021/08/02	5	17.65	6.1	17.75	17.75	-1.1	1,082	-0.10%
2021/07/28	13	17.77	1	17.95	17.95	12	1,122	1.07%
2021/07/26	2	18.00	7	18.10	18.10	-5	1,311	-0.38%
2021/07/23	7	17.99	7	18.23	18.20	0	1,322	0.00%
2021/07/21	1	17.35	0	0.00	17.25	1	1,304	0.08%
2021/07/20	5	17.55	2	17.75	17.55	3	1,301	0.23%
2021/07/19	4	17.85	0	0.00	17.90	4	1,315	0.30%
2021/07/16	2	17.88	0	0.00	17.95	2	1,440	0.14%
2021/07/15	1	18.00	2	17.90	18.00	-1	1,478	-0.07%
2021/07/14	1	17.70	0	0.00	17.65	1	1,494	0.07%
2021/07/13	4	18.03	65	17.98	18.00	-61	1,510	-4.04%
2021/07/12	0	0.00	1	18.15	18.30	-1	1,502	-0.07%
2021/07/08	0	0.00	1	18.20	18.20	-1	1,501	-0.07%
2021/07/07	0	0.00	8	18.15	18.20	-8	1,509	-0.53%
2021/07/06	0	0.00	30	18.15	18.15	-30	1,545	-1.94%
2021/07/05	3	18.35	10	18.46	18.25	-7	1,540	-0.45%
2021/07/02	1	18.50	2	18.75	18.40	-1	1,546	-0.06%
2021/07/01	2	18.50	15	18.32	18.30	-13	1,528	-0.85%
2021/06/29	5	18.00	3	18.25	17.90	2	1,492	0.13%
2021/06/28	6	17.95	0	0.00	18.15	6	1,481	0.41%
2021/06/25	11	17.49	0	0.00	17.40	11	1,456	0.76%
2021/06/16	10	17.25	0	0.00	17.25	10	1,451	0.69%
2021/06/11	0	0.00	4	17.45	17.45	-4	1,446	-0.28%
2021/06/10	0	0.00	0	17.50	17.65	0	1,473	0.00%
2021/06/09	0	0.00	0.2	17.60	17.40	-0.2	1,472	-0.01%
2021/06/08	10	17.80	0	0.00	17.75	10	1,466	0.68%
2021/06/07	0	0.00	0	17.90	17.85	0	1,465	0.00%
2021/06/04	6	18.05	15	17.95	17.85	-9	1,461	-0.62%
2021/06/03	4	17.78	2	17.83	17.90	2	1,452	0.14%
2021/06/02	0	0.00	1	17.35	17.35	-1	1,431	-0.07%
2021/06/01	0.5	17.35	0	0.00	17.30	0.5	1,431	0.03%
2021/05/28	0	0.00	1.5	17.35	17.30	-1.5	1,425	-0.10%
2021/05/27	0	0.00	1	17.25	17.20	-1	1,425	-0.07%
2021/05/26	5	17.20	0	0.00	17.45	5	1,427	0.35%
2021/05/25	12	17.54	0	0.00	17.35	12	1,431	0.84%
2021/05/24	0	0.00	3	17.38	17.40	-3	1,428	-0.21%
2021/05/21	2	16.85	1	16.85	16.85	1	1,421	0.07%
2021/05/20	0	0.00	1	16.55	16.30	-1	1,418	-0.07%
2021/05/19	1.1	16.27	4	16.25	16.50	-3	1,423	-0.21%
2021/05/18	0	0.00	12	16.46	16.65	-12	1,419	-0.85%
2021/05/17	5	15.76	12	16.26	15.35	-7	1,406	-0.50%
2021/05/14	0.2	17.60	4	17.26	17.00	-3.8	1,371	-0.28%
2021/05/13	2	16.95	0	0.00	16.95	2	1,357	0.15%
2021/05/12	25	17.44	20	17.00	17.30	5	1,328	0.38%
2021/05/11	22	18.87	22	18.45	18.45	0	1,263	0.00%
2021/05/10	8	19.09	0.8	18.64	19.00	7.2	1,169	0.62%
2021/05/07	0	0.00	1	18.25	18.40	-1	1,097	-0.09%
2021/05/06	2	18.40	20	18.22	18.05	-18	1,079	-1.67%
2021/05/05	3	18.15	1	18.25	18.05	2	1,062	0.19%
2021/05/04	15	18.33	10	18.21	17.95	5	1,054	0.47%
2021/05/03	3	18.13	22	18.05	18.35	-19	905	-2.10%
2021/04/29	4	18.28	1	18.40	18.15	3	856	0.35%
2021/04/28	0	0.00	2	18.35	18.40	-2	837	-0.24%
2021/04/27	0	0.00	31	17.97	17.95	-31	814	-3.81%
2021/04/26	0	0.00	15	17.98	17.95	-15	806	-1.86%
2021/04/23	30	18.00	0	0.00	18.05	30	795	3.77%
2021/04/22	4	18.24	13	18.28	18.30	-9	777	-1.16%
2021/04/21	10	18.20	2	18.28	17.95	8	648	1.23%
2021/04/20	0	0.00	20.5	17.80	17.85	-20.5	610	-3.35%
2021/04/19	1	17.55	2	17.80	17.85	-1	594	-0.17%
2021/04/16	7	17.51	1	17.50	17.50	6	566	1.06%
2021/04/15	4	17.40	0	0.00	17.45	4	562	0.71%
2021/04/13	2	17.95	17	17.96	17.65	-15	551	-2.72%
2021/04/12	2	17.65	3.1	17.51	17.85	-1.1	547	-0.20%
2021/04/09	1	17.65	2	17.65	17.65	-1	503	-0.20%
2021/04/08	1	17.80	8	17.87	17.80	-7	502	-1.39%
2021/03/31	0	0.00	8	17.41	17.45	-8	483	-1.66%
2021/03/30	0	0.00	20	17.65	17.55	-20	484	-4.13%
2021/03/29	1	17.80	0	0.00	17.80	1	481	0.21%
2021/03/26	1	17.65	0	0.00	17.85	1	476	0.21%
2021/03/24	3	17.28	0	0.00	17.40	3	468	0.64%
2021/03/23	12	17.44	0	0.00	17.45	12	464	2.58%
2021/03/22	1	17.35	6	17.50	17.55	-5	464	-1.08%
2021/03/19	0	0.00	2	17.55	17.50	-2	459	-0.43%
2021/03/18	1	17.85	14	17.70	17.75	-13	451	-2.88%
2021/03/16	2	17.80	103	17.81	17.85	-101	456	-22.14%	大賣/鉅額交易
2021/03/12	0	18.45	0	0.00	18.45	0	433	0.00%
2021/03/11	2	18.63	0	0.00	18.60	2	438	0.46%
2021/03/10	1	18.35	0	0.00	18.35	1	433	0.23%
2021/03/08	2	18.13	0	0.00	18.00	2	448	0.45%
2021/03/03	0	0.00	3.2	18.20	18.15	-3.2	478	-0.67%
2021/03/02	2	18.48	0	0.00	18.15	2	499	0.40%
2021/02/24	1	18.40	1	18.60	18.40	0	496	0.00%
2021/02/23	2	18.20	0	0.00	18.35	2	489	0.41%
2021/02/22	2	18.30	3	18.22	18.25	-1	487	-0.21%
2021/02/19	0	0.00	1	18.00	18.20	-1	482	-0.21%
2021/02/02	1	16.90	10	17.05	17.00	-9	478	-1.88%
2021/02/01	4	17.00	0	0.00	17.00	4	480	0.83%
2021/01/29	2	17.15	0	0.00	17.10	2	479	0.42%
2021/01/27	2	17.40	0	0.00	17.50	2	478	0.42%
2021/01/26	1	17.15	4.7	17.04	17.05	-3.7	472	-0.78%
2021/01/25	1	17.20	0	0.00	17.15	1	469	0.21%
2021/01/22	0	0.00	10	17.05	17.15	-10	465	-2.15%
2021/01/21	2	17.38	3	17.42	17.35	-1	460	-0.22%
2021/01/20	3	17.52	0	0.00	17.45	3	458	0.65%
2021/01/19	0	0.00	1	17.75	17.85	-1	451	-0.22%
2021/01/18	1	17.90	2	17.85	17.80	-1	454	-0.22%
2021/01/15	13	18.01	2	18.10	17.95	11	461	2.38%
2021/01/14	1	18.00	0	0.00	18.10	1	487	0.21%
2021/01/08	3	18.30	0	0.00	18.45	3	483	0.62%
2021/01/06	1	18.40	2	18.40	18.35	-1	476	-0.21%
2020/12/30	1	18.50	0	0.00	18.55	1	450	0.22%
2020/12/29	0	0.00	4	18.55	18.60	-4	448	-0.89%
2020/12/28	0	0.00	0.1	18.70	18.60	-0.1	442	-0.02%
2020/12/24	0	0.00	1	18.45	18.50	-1	438	-0.23%
2020/12/23	6	18.04	0	0.00	18.05	6	436	1.37%
2020/12/22	1	18.05	0	0.00	18.05	1	438	0.23%
2020/12/21	0	0.00	0	18.05	18.20	0	440	0.00%
2020/12/18	100	18.28	0	0.00	18.15	100	441	22.67%
2020/12/17	0	0.00	0	18.15	18.10	0	439	0.00%
2020/12/16	0	0.00	10	18.33	18.25	-10	440	-2.27%
2020/12/15	3	18.25	0	0.00	18.25	3	437	0.69%
2020/12/14	10	18.30	0	0.00	18.35	10	441	2.27%
2020/12/11	1	18.35	1	18.25	18.30	0	440	0.00%
2020/12/10	0	0.00	0	18.60	18.55	0	435	0.00%
2020/12/07	0	0.00	1	19.15	19.00	-1	428	-0.23%
2020/12/03	0	0.00	1	19.30	19.10	-1	419	-0.24%
2020/11/27	0	0.00	11	19.35	19.15	-11	404	-2.72%
2020/11/26	4	19.04	1.1	19.31	19.35	3	380	0.78%
2020/11/25	4	18.63	2	18.65	18.70	2	358	0.56%
2020/11/24	6	18.46	4	18.44	18.35	2	351	0.57%
2020/11/23	2	18.35	0	0.00	18.35	2	352	0.57%
2020/11/20	2	18.35	0.7	18.40	18.35	1.3	348	0.37%
2020/11/19	0	0.00	0	18.48	18.35	0	349	0.00%
2020/11/18	0	0.00	1.2	18.49	18.50	-1.2	354	-0.34%
2020/11/16	0	0.00	1	18.50	18.40	-1	368	-0.27%
2020/11/13	0	0.00	1	18.75	18.65	-1	370	-0.27%
2020/11/11	8	18.69	1	18.80	18.80	7	410	1.71%
2020/11/10	0	0.00	1	18.75	18.70	-1	415	-0.24%
2020/11/09	1	18.55	3	18.30	18.60	-2	412	-0.48%
2020/11/06	0	0.00	7	18.59	18.60	-7	409	-1.71%
2020/11/04	0	0.00	3	18.30	18.35	-3	410	-0.73%
2020/10/28	0	0.00	4	18.75	18.55	-4	421	-0.95%
2020/10/26	0	0.00	4	18.96	19.00	-4	427	-0.94%
2020/10/23	1	18.85	0	0.00	19.00	1	425	0.23%
2020/10/22	6	18.51	18	18.50	19.05	-12	433	-2.77%
2020/10/16	4	18.03	15	18.01	17.85	-11	421	-2.61%
2020/10/12	0	0.00	5	17.90	17.90	-5	446	-1.12%
2020/09/29	0	0.00	5	17.60	17.55	-5	575	-0.87%
2020/09/28	5	17.50	0	0.00	17.55	5	588	0.85%
2020/09/24	20	17.75	13	17.75	17.65	7	621	1.13%
2020/09/21	0	0.00	1	18.55	18.35	-1	633	-0.16%
2020/09/17	0	0.00	2	18.10	18.30	-2	639	-0.31%
2020/09/16	0	0.00	5	17.97	18.00	-5	640	-0.78%
2020/09/15	0	0.00	30	17.76	17.85	-30	650	-4.61%
2020/09/11	30	17.85	0	0.00	17.85	30	653	4.59%
2020/09/10	0	0.00	2	18.10	18.00	-2	665	-0.30%
2020/09/08	0	0.00	12	18.10	18.00	-12	676	-1.77%
2020/09/02	20	18.20	0	0.00	18.15	20	742	2.70%
2020/08/31	10	18.35	0	0.00	18.40	10	793	1.26%
2020/08/28	5	18.20	0	0.00	18.35	5	804	0.62%
2020/08/27	0	0.00	4	18.15	18.00	-4	819	-0.49%
2020/08/26	0	0.00	1	18.25	18.20	-1	827	-0.12%
2020/08/24	5	18.25	0	0.00	18.20	5	848	0.59%
2020/08/20	2	17.75	5	18.10	18.05	-3	891	-0.34%
2020/08/19	15	18.74	0	0.00	18.60	15	986	1.52%
2020/08/18	22	18.85	0	0.00	18.95	22	1,017	2.16%
2020/08/17	10	19.00	38	19.21	19.25	-28	1,028	-2.72%
2020/08/14	0	0.00	42	18.03	18.20	-42	1,018	-4.12%
2020/08/10	25	17.95	0	0.00	17.90	25	1,032	2.42%
2020/08/07	0	0.00	0.1	18.05	18.00	-0.1	1,043	-0.01%
2020/08/05	1.5	18.10	0	0.00	18.10	1.5	1,061	0.14%
2020/08/03	4	18.25	0	0.00	18.00	4	1,091	0.37%
2020/07/31	5	18.25	0	0.00	18.25	5	1,109	0.45%
2020/07/28	5	17.34	0	0.00	17.30	5	1,172	0.43%
2020/07/23	18	18.74	0	0.00	18.75	18	1,219	1.48%
2020/07/17	5	19.10	2	19.00	18.95	3	1,255	0.24%
2020/07/14	11	18.90	0	0.00	18.90	11	1,299	0.85%
2020/07/13	3	19.00	0.1	19.15	19.15	2.9	1,312	0.22%
2020/07/10	45	19.33	10	19.45	19.30	35	1,320	2.65%
2020/07/09	26	20.05	0	0.00	20.00	26	1,328	1.96%
2020/07/08	0	0.00	2	21.50	21.65	-2	1,309	-0.15%
2020/07/07	15	21.33	1	21.50	21.40	14	1,283	1.09%
2020/07/06	20	21.39	5	21.40	21.50	15	1,281	1.17%
2020/07/03	5	21.40	2	21.40	21.40	3	1,276	0.24%
2020/07/02	10	21.40	0	0.00	21.40	10	1,283	0.78%
2020/06/30	1	21.30	0	0.00	21.30	1	1,285	0.08%
2020/06/29	3	21.20	0	0.00	21.25	3	1,299	0.23%
2020/06/24	1	21.45	3	21.43	21.45	-2	1,304	-0.15%
2020/06/23	0	0.00	1	21.30	21.40	-1	1,316	-0.08%
2020/06/22	3	21.67	0	0.00	21.65	3	1,316	0.23%
2020/06/19	5	21.45	0	0.00	21.35	5	1,325	0.38%
2020/06/18	10	21.43	0	0.00	21.45	10	1,335	0.75%
2020/06/15	10	20.65	1.2	20.66	20.70	8.8	1,375	0.64%
2020/06/12	0	0.00	9	20.00	20.70	-9	1,385	-0.65%
2020/06/11	1	21.00	3	21.15	21.00	-2	1,396	-0.14%
2020/06/10	0	0.00	6	21.80	21.65	-6	1,391	-0.43%
2020/06/09	7	21.94	0	0.00	21.90	7	1,421	0.49%
2020/06/08	5	21.70	0	0.00	21.75	5	1,435	0.35%
2020/06/03	0	0.00	0.1	21.45	21.45	-0.1	1,412	-0.01%
2020/06/02	6	21.50	3	21.40	21.40	3	1,396	0.22%
2020/05/29	1	21.25	0	0.00	21.25	1	1,376	0.07%
2020/05/27	27	21.79	5	21.70	21.65	22	1,360	1.62%
2020/05/26	61	22.00	2	22.10	22.20	59	1,344	4.39%
2020/05/25	0	0.00	7	20.53	21.90	-7	1,237	-0.57%
2020/05/22	5	21.25	1	21.30	20.85	4	1,206	0.33%
2020/05/21	2	20.68	0	0.00	20.95	2	1,196	0.17%
2020/05/19	0	0.00	1	20.60	20.60	-1	1,200	-0.08%
2020/05/14	12	20.36	0	0.00	20.35	12	1,218	0.98%
2020/05/12	3	20.33	0	0.00	20.35	3	1,209	0.25%
2020/05/11	0	0.00	5	20.55	20.60	-5	1,211	-0.41%
2020/05/08	4	20.75	2	20.80	20.75	2	1,196	0.17%
2020/05/05	1	20.80	0.2	21.00	21.00	0.8	1,179	0.07%
2020/05/04	1	20.80	11	20.93	20.90	-10	1,168	-0.86%
2020/04/30	1	21.20	2	21.10	21.30	-1	1,152	-0.09%
2020/04/29	0	0.00	13	20.38	20.45	-13	1,151	-1.13%
2020/04/28	5	19.99	1	20.00	20.10	4	1,148	0.35%
2020/04/27	0	0.00	5	19.80	19.80	-5	1,194	-0.42%
2020/04/23	1	19.40	0	0.00	19.20	1	1,222	0.08%
2020/04/22	10	19.00	0	0.00	19.15	10	1,305	0.77%
2020/04/21	20	19.10	0	0.00	19.10	20	1,299	1.54%
2020/04/20	1	19.30	0	0.00	19.30	1	1,284	0.08%
2020/04/17	10	19.90	0	0.00	19.70	10	1,279	0.78%
2020/04/16	10	19.90	0	0.00	19.80	10	1,261	0.79%
2020/04/15	20	20.08	18	20.03	20.20	2	1,247	0.16%
2020/04/14	0	0.00	5	19.12	19.70	-5	1,239	-0.40%
2020/04/13	15	18.83	0	0.00	18.80	15	1,250	1.20%
2020/04/10	1	18.55	6	18.62	18.65	-5	1,242	-0.40%
2020/04/09	0	0.00	10	18.75	18.75	-10	1,235	-0.81%
2020/04/08	0	0.00	7	18.64	18.75	-7	1,225	-0.57%
2020/04/07	17	18.21	12	18.20	18.25	5	1,216	0.41%
2020/03/31	1	16.70	0	0.00	16.60	1	1,195	0.08%
2020/03/27	1	17.20	0	0.00	17.05	1	1,173	0.09%
2020/03/26	1	17.25	0	0.00	17.20	1	1,168	0.09%
2020/03/25	0	0.00	2	17.20	17.20	-2	1,171	-0.17%
2020/03/24	0	0.00	1	16.05	16.00	-1	1,159	-0.09%
2020/03/23	0	0.00	3	15.65	15.60	-3	1,155	-0.26%
2020/03/20	4	16.74	0	0.00	16.65	4	1,149	0.35%
2020/03/19	2	16.00	5	15.95	15.95	-3	1,149	-0.26%
2020/03/18	3	17.95	1	17.85	17.70	2	1,124	0.18%
2020/03/17	4	18.03	0	0.00	18.05	4	1,138	0.35%
2020/03/16	0	0.00	5	19.60	19.05	-5	1,134	-0.44%
2020/03/13	8	19.24	1	19.40	19.45	7	1,115	0.63%
2020/03/12	13	21.19	1	21.40	20.85	12	1,091	1.10%
2020/03/10	1	21.75	0.2	22.50	22.10	0.8	1,111	0.07%
2020/03/09	4	22.63	0	0.00	22.35	4	1,103	0.36%
2020/03/05	0	0.00	10	23.15	23.30	-10	1,103	-0.91%
2020/03/04	2	23.10	0	0.00	23.00	2	1,124	0.18%
2020/03/03	2	23.40	0	0.00	23.20	2	1,132	0.18%
2020/03/02	5	22.30	0	0.00	23.00	5	1,143	0.44%
2020/02/27	4	23.25	0	0.00	23.05	4	1,167	0.34%
2020/02/24	2	23.30	3	23.35	23.30	-1	1,205	-0.08%
2020/02/20	4	23.99	0	0.00	23.95	4	1,246	0.32%
2020/02/19	0	0.00	12	23.61	24.10	-12	1,256	-0.95%
2020/02/17	0	0.00	15	23.35	23.35	-15	1,315	-1.14%
2020/02/12	2	23.50	0	0.00	23.50	2	1,855	0.11%
2020/02/10	7	23.47	0	0.00	23.35	7	1,927	0.36%
2020/02/07	0	0.00	1	24.00	23.90	-1	1,970	-0.05%
2020/02/06	0	0.00	3	24.15	24.20	-3	2,090	-0.14%
2020/02/05	1	24.10	0	0.00	23.95	1	2,114	0.05%
2020/02/04	1	23.75	0	0.00	24.10	1	2,117	0.05%
2020/02/03	1	23.45	0	0.00	23.45	1	2,133	0.05%
2020/01/31	1	24.20	4	24.30	24.45	-3	2,114	-0.14%
2020/01/30	14	24.74	106	24.99	24.35	-92	2,134	-4.31%	大賣/
2020/01/20	1	26.80	5	26.88	26.80	-4	2,077	-0.19%
2020/01/17	13	26.81	9	26.81	26.80	4	2,081	0.19%
2020/01/16	5	26.84	3	27.05	27.10	2	2,083	0.10%
2020/01/09	5	26.10	0	0.00	26.05	5	2,159	0.23%
2020/01/08	4	26.00	0	0.00	25.95	4	2,190	0.18%
2020/01/07	12	26.58	0.4	26.40	26.40	11.6	2,221	0.52%
2020/01/03	7	25.96	6	26.05	25.90	1	2,393	0.04%
2020/01/02	0	0.00	9	26.12	26.10	-9	2,446	-0.37%
2019/12/30	6	26.18	1	26.25	26.00	5	2,576	0.19%
2019/12/25	4	26.26	1	26.15	26.15	3	2,587	0.12%
2019/12/24	3	26.55	0	0.00	26.30	3	2,611	0.11%
2019/12/20	0	0.00	50	26.26	26.40	-50	2,672	-1.87%
2019/12/19	30	26.10	0	0.00	26.15	30	2,675	1.12%
2019/12/12	10	26.07	0	0.00	26.05	10	2,754	0.36%
2019/12/11	5	26.11	0	0.00	26.10	5	2,821	0.18%
2019/12/10	0	0.00	1	26.35	26.25	-1	2,823	-0.04%
2019/12/09	2	26.20	1	26.45	26.30	1	2,842	0.04%
2019/12/06	15	26.65	0	0.00	26.30	15	2,862	0.52%
2019/12/04	1	26.15	1	26.10	26.30	0	2,860	0.00%
2019/12/02	19	25.96	0	0.00	26.00	19	2,861	0.66%
2019/11/29	14	26.19	4	26.20	26.10	10	2,847	0.35%
2019/11/28	7	26.32	0	0.00	26.30	7	2,824	0.25%
2019/11/27	8	26.33	0	0.00	26.40	8	2,815	0.28%
2019/11/26	8	26.35	0	0.00	26.35	8	2,803	0.29%
2019/11/25	15.2	26.80	1	26.75	26.65	14.2	2,769	0.51%
2019/11/22	1	27.00	1	27.15	26.65	0	2,761	0.00%
2019/11/21	2	26.50	1	26.20	27.15	1	2,742	0.04%
2019/11/20	13	26.96	0	0.00	26.60	13	2,720	0.48%
2019/11/19	4	27.00	8	26.96	27.00	-4	2,690	-0.15%
2019/11/18	3	27.45	2	27.25	27.10	1	2,660	0.04%
2019/11/15	3	27.18	0	0.00	27.35	3	2,638	0.11%
2019/11/14	2	27.33	4	27.18	27.35	-2	2,602	-0.08%
2019/11/13	7	28.00	46	28.57	27.45	-39	2,554	-1.53%
2019/11/12	23	27.07	51	27.25	28.00	-28	2,228	-1.26%
2019/11/11	7	26.01	0	0.00	25.95	7	2,015	0.35%
2019/11/08	3	25.85	11	25.83	25.80	-8	1,991	-0.40%
2019/11/07	13	26.67	5	26.74	26.50	8	1,935	0.41%
2019/11/06	4	26.64	18	26.80	26.50	-14	1,908	-0.73%
2019/11/05	36	25.55	37	25.86	26.30	-1	1,865	-0.05%
2019/11/04	15	27.00	1	27.05	27.00	14	1,740	0.80%
2019/11/01	3	26.72	0	0.00	26.75	3	1,711	0.18%
2019/10/31	2	26.70	16	26.58	26.80	-14	1,719	-0.82%
2019/10/30	1	26.35	1	26.30	26.35	0	1,709	0.00%
2019/10/29	7	26.83	36	27.14	26.35	-29	1,706	-1.70%
2019/10/28	2	26.70	4	26.60	26.55	-2	1,674	-0.12%
2019/10/25	13	26.52	2	26.50	26.55	11	1,671	0.66%
2019/10/24	48	26.41	2	26.30	26.45	46	1,658	2.77%
2019/10/23	5	27.16	2	26.90	26.85	3	1,619	0.19%
2019/10/22	2	27.18	4.6	27.16	27.15	-2.6	1,609	-0.16%
2019/10/21	19	27.34	8.6	27.42	27.40	10.4	1,588	0.65%
2019/10/18	3	26.90	4	26.85	26.70	-1	1,527	-0.07%
2019/10/17	2.3	27.04	1	27.55	27.05	1.3	1,490	0.09%
2019/10/16	10	27.17	1	27.04	27.05	9	1,443	0.62%
2019/10/15	6	26.97	7	27.09	27.10	-1	1,407	-0.07%
2019/10/14	11	27.11	73.7	27.18	27.15	-62.7	1,361	-4.61%
2019/10/09	54	26.05	24	26.25	26.30	30	1,219	2.46%
2019/10/08	4	25.80	31	25.91	25.75	-27	1,160	-2.33%
2019/10/07	56	25.52	101	25.36	25.75	-45	1,104	-4.07%	大賣/
2019/10/04	7	24.56	17	24.44	24.65	-10	1,045	-0.96%
2019/10/03	5	24.06	2	24.15	24.30	3	1,036	0.29%
2019/10/01	2	23.90	1	24.00	23.95	1	1,042	0.10%
2019/09/27	31	23.89	2	23.83	23.75	29	1,040	2.79%
2019/09/26	7	24.16	0	0.00	24.15	7	1,016	0.69%
2019/09/25	35	24.21	6.4	24.27	24.20	28.6	1,013	2.82%
2019/09/24	3	24.55	0	0.00	24.55	3	970	0.31%
2019/09/23	0	0.00	2	24.55	24.60	-2	992	-0.20%
2019/09/20	1	24.75	1	24.75	24.75	0	998	0.00%
2019/09/19	2	24.75	2	24.78	24.75	0	1,005	0.00%
2019/09/18	8	24.98	6.6	24.96	24.95	1.4	1,018	0.14%
2019/09/17	5	24.65	1	24.65	24.65	4	1,011	0.40%
2019/09/16	10	24.40	19	24.62	24.70	-9	978	-0.92%
2019/09/12	1	23.90	5	23.95	23.90	-4	904	-0.44%
2019/09/11	2	23.93	0	0.00	23.95	2	917	0.22%
2019/09/10	1	24.00	1	23.90	23.95	0	899	0.00%
2019/09/09	1	23.95	0	0.00	23.95	1	882	0.11%
2019/09/05	1	23.25	0	0.00	23.65	1	891	0.11%
2019/09/03	16	23.05	0	0.00	23.05	16	951	1.68%
2019/09/02	11	22.95	0	0.00	22.95	11	1,022	1.08%
2019/08/28	0	0.00	7	23.19	23.15	-7	1,126	-0.62%
2019/08/27	0	0.00	0.1	23.20	23.20	-0.1	1,164	-0.01%
2019/08/22	2	23.03	10	23.13	23.00	-8	1,253	-0.64%
2019/08/21	6	23.13	0	0.00	23.15	6	1,280	0.47%
2019/08/20	3	23.15	0	0.00	23.15	3	1,292	0.23%
2019/08/16	0	0.00	7	23.25	23.25	-7	1,379	-0.51%
2019/08/14	2	23.30	0	0.00	23.30	2	1,466	0.14%
2019/08/13	3	23.43	0	0.00	23.40	3	1,532	0.20%
2019/08/12	1	23.65	5	23.65	23.75	-4	1,537	-0.26%
2019/08/08	17	23.96	0	0.00	23.90	17	1,546	1.10%
2019/08/07	6	24.12	0	0.00	23.85	6	1,547	0.39%
2019/08/05	20	23.53	5	23.56	23.45	15	1,525	0.98%
2019/08/02	15	23.77	10	23.95	24.00	5	1,524	0.33%
2019/08/01	4	22.93	4	23.00	23.05	0	1,504	0.00%
2019/07/31	5	23.14	0	0.00	23.35	5	1,487	0.34%
2019/07/30	4	23.75	3	23.70	23.65	1	1,478	0.07%
2019/07/26	3	24.45	10	24.40	24.40	-7	1,464	-0.48%
2019/07/25	3	24.25	3	24.28	24.65	0	1,468	0.00%
2019/07/24	7	24.19	1	24.30	24.40	6	1,460	0.41%
2019/07/23	3	24.10	2	24.20	24.35	1	1,450	0.07%
2019/07/22	4	24.28	1	24.30	24.20	3	1,445	0.21%
2019/07/19	0	0.00	1	24.10	24.15	-1	1,441	-0.07%
2019/07/18	0	0.00	0.2	23.90	24.05	-0.2	1,439	-0.01%
2019/07/16	5	24.35	0	0.00	24.35	5	1,438	0.35%
2019/07/15	1	24.20	0	0.00	24.20	1	1,436	0.07%
2019/07/12	8	24.60	1.2	24.33	24.45	6.8	1,437	0.47%
2019/07/11	1	24.05	0	0.00	24.05	1	1,426	0.07%
2019/07/09	0	0.00	21	25.05	25.10	-21	1,382	-1.52%
2019/07/08	0	0.00	4.4	26.41	26.40	-4.4	1,372	-0.32%
2019/07/04	0.7	26.20	0	0.00	26.20	0.7	1,399	0.05%
2019/07/01	2	26.00	9	26.17	26.10	-7	1,386	-0.50%
2019/06/28	3	26.70	7	26.15	26.15	-4	1,366	-0.29%
2019/06/27	10	27.00	10	27.05	26.85	0	1,332	0.00%
2019/06/26	4	27.14	2	27.25	27.05	2	1,312	0.15%
2019/06/25	13	27.11	6.4	26.87	27.00	6.6	1,288	0.51%
2019/06/24	10	27.05	1	27.10	27.05	9	1,262	0.71%
2019/06/21	5	26.30	0	0.00	26.20	5	1,218	0.41%
2019/06/20	4	26.20	0	0.00	26.10	4	1,209	0.33%
2019/06/19	0	0.00	29	26.45	26.30	-29	1,190	-2.44%
2019/06/17	0	0.00	5	26.70	26.85	-5	1,144	-0.44%
2019/06/14	1	27.05	2	27.30	26.65	-1	1,124	-0.09%
2019/06/13	2	27.05	18.6	27.08	27.25	-16.6	1,085	-1.53%
2019/06/12	2	27.00	5	26.95	26.95	-3	1,056	-0.28%
2019/06/11	2	26.98	3	26.83	26.50	-1	1,022	-0.10%
2019/06/10	12	26.56	9	26.71	26.20	3	981	0.31%
2019/06/06	3	26.23	18	26.13	26.40	-15	908	-1.65%
2019/06/05	3	26.05	8	25.93	25.80	-5	854	-0.59%
2019/06/04	5	25.97	5	25.82	25.80	0	826	0.00%
2019/06/03	2.2	25.79	4.2	25.73	25.75	-2	800	-0.26%
2019/05/31	3	25.55	20	25.56	25.65	-17	758	-2.24%
2019/05/30	0	0.00	6	24.84	25.10	-6	709	-0.85%
2019/05/29	5	25.05	4	25.00	24.90	1	693	0.14%
2019/05/28	5	24.76	8	24.73	24.85	-3	654	-0.46%
2019/05/27	5	24.60	4	24.34	24.20	1	621	0.16%
2019/05/24	3	25.20	29	25.24	24.45	-26	607	-4.28%
2019/05/23	55	24.59	0	0.00	25.00	55	541	10.17%
2019/05/22	8	24.78	19	24.72	24.60	-11	514	-2.14%
2019/05/21	7	24.83	8	24.49	24.35	-1	473	-0.21%
2019/05/20	20	24.48	26	24.79	24.80	-6	424	-1.41%
2019/05/17	5	23.43	17.5	23.42	23.45	-12.5	354	-3.53%
2019/05/16	2	23.15	56	23.40	23.15	-54	348	-15.52%
2019/05/08	0.4	23.00	1	22.60	23.00	-0.6	322	-0.19%
2019/05/07	1	23.30	1	23.25	23.20	0	320	0.00%
2019/05/03	0	0.00	31	23.00	23.00	-31	313	-9.88%
2019/05/02	5	23.55	54	23.38	23.15	-49	311	-15.75%
2019/04/30	0	0.00	2.2	22.75	22.90	-2.2	298	-0.73%
2019/04/26	0	0.00	10	22.75	22.85	-10	298	-3.35%
2019/04/25	0	0.00	1	23.00	22.95	-1	294	-0.34%
2019/04/17	1	23.00	0	0.00	22.90	1	287	0.35%
2019/04/15	46	23.22	32	23.30	23.30	14	277	5.05%
2019/04/12	3	22.80	0	0.00	22.90	3	263	1.14%
2019/04/11	1	23.45	24	23.33	23.00	-23	255	-8.99%
2019/04/10	3	22.85	73	23.17	23.20	-70	233	-29.95%
2019/04/09	1	21.35	1	21.40	21.35	0	192	0.00%
2019/03/28	0	0.00	0.2	20.80	20.95	-0.2	177	-0.12%
2019/03/20	0	0.00	1	21.20	21.25	-1	168	-0.59%
2019/03/07	0	0.00	10	21.30	21.15	-10	177	-5.64%
2019/02/25	0	0.00	1	20.90	20.95	-1	174	-0.57%
2019/02/21	0	0.00	2	21.05	21.00	-2	174	-1.15%
2019/02/18	1	21.15	0	0.00	21.20	1	174	0.57%
2019/02/13	2	20.90	0	0.00	21.00	2	169	1.18%
2019/02/12	0	0.00	2	20.55	20.65	-2	162	-1.23%
2019/02/11	0	0.00	0.8	20.30	20.35	-0.8	161	-0.51%
2019/01/30	2	20.40	0	0.00	20.40	2	159	1.25%
2019/01/29	0	20.40	0	0.00	20.50	0	161	0.00%
2019/01/25	0	20.30	0	0.00	20.30	0	161	0.00%
2019/01/23	0	0.00	3	20.17	20.25	-3	162	-1.84%
2019/01/18	0	0.00	1	20.25	20.20	-1	166	-0.60%
2019/01/16	0	0.00	0.1	20.25	20.25	-0.1	174	-0.05%
2019/01/14	2	19.95	0	0.00	19.95	2	170	1.17%
2019/01/09	3	20.10	0	0.00	20.05	3	177	1.69%
2019/01/03	0	0.00	1	19.70	19.80	-1	197	-0.51%
2018/12/27	2	19.90	0	0.00	19.90	2	209	0.96%
2018/12/26	0	0.00	3	19.95	19.90	-3	212	-1.41%
2018/12/25	8	19.93	5	19.90	19.95	3	213	1.40%
2018/12/20	10	19.65	10	19.70	19.85	0	216	0.00%
2018/12/14	0	0.00	20	20.00	20.10	-20	220	-9.09%
2018/12/12	0	0.00	10	20.35	20.30	-10	221	-4.51%
2018/12/06	1	20.80	1	20.25	20.05	0	231	0.00%
2018/11/20	0	0.00	1	19.20	19.35	-1	238	-0.42%
2018/11/13	0	0.00	1	19.65	19.65	-1	245	-0.41%
2018/11/06	0	0.00	2	20.00	20.00	-2	263	-0.76%
2018/11/02	0	0.00	1	19.90	19.90	-1	287	-0.35%
2018/10/29	0	0.00	1	19.50	19.45	-1	347	-0.29%
2018/10/22	0	0.00	1	20.20	20.65	-1	384	-0.26%
2018/10/19	0	0.00	1	20.25	20.30	-1	390	-0.26%
2018/10/18	0	0.00	1	20.60	20.50	-1	391	-0.27%
2018/10/16	0	0.00	3	21.02	20.90	-3	394	-0.76%
2018/10/15	1	21.00	1	21.40	20.90	0	396	0.00%
2018/10/11	0	0.00	5	20.75	20.90	-5	393	-1.27%
2018/10/03	0	0.00	1	22.25	22.20	-1	381	-0.26%
2018/10/01	0	0.00	4	22.15	22.20	-4	387	-1.03%
2018/09/10	1	21.70	21	21.76	21.70	-20	441	-4.53%
2018/09/07	0	0.00	1	22.20	22.05	-1	441	-0.23%
2018/09/05	0	0.00	2	22.45	22.30	-2	443	-0.45%
2018/09/04	1	22.45	0	0.00	22.45	1	446	0.22%
2018/08/31	2	22.55	0	0.00	22.55	2	448	0.45%
2018/08/30	0	0.00	3	22.20	22.05	-3	446	-0.67%
2018/08/22	2	22.50	0	0.00	22.55	2	452	0.44%
2018/08/16	3	22.70	0	0.00	22.65	3	449	0.67%
2018/08/10	2	23.50	2	23.50	23.40	0	449	0.00%
2018/08/09	5	23.50	11	23.52	23.50	-6	445	-1.35%
2018/08/08	14	25.44	2	25.45	25.40	12	427	2.80%
2018/08/07	10	25.20	0	0.00	25.35	10	398	2.51%
2018/08/03	0	0.00	0.4	25.35	25.35	-0.4	389	-0.11%
2018/08/02	20	25.48	0	0.00	25.45	20	381	5.24%
2018/08/01	0	0.00	20.4	25.58	25.50	-20.4	380	-5.38%
2018/07/31	0	0.00	2	25.45	25.35	-2	378	-0.53%
2018/07/30	1	25.30	0	0.00	25.20	1	376	0.27%
2018/07/27	1	25.00	2	25.05	25.05	-1	370	-0.27%
2018/07/25	0	0.00	0.1	24.45	24.50	-0.1	375	-0.03%
2018/07/19	10	24.35	0	0.00	24.40	10	403	2.48%
2018/07/17	10	24.40	0	0.00	24.35	10	416	2.40%
2018/07/16	2	24.30	0	0.00	24.35	2	415	0.48%
2018/07/12	1	24.20	0.1	24.20	24.20	1	415	0.23%
2018/07/09	5	24.29	1	24.30	24.25	4	417	0.96%
2018/07/04	12	24.30	0	0.00	24.50	12	420	2.85%
2018/07/03	1	24.40	0	0.00	24.45	1	433	0.23%
2018/06/28	6.2	24.09	0	0.00	24.10	6.2	437	1.42%
2018/06/27	4	24.40	0	0.00	24.35	4	437	0.91%
2018/06/26	1	24.50	0	0.00	24.60	1	433	0.23%
2018/06/25	0	0.00	1	24.55	24.55	-1	432	-0.23%
2018/06/21	0	0.00	0.3	24.80	24.75	-0.3	433	-0.07%
2018/06/19	3	24.85	0	0.00	24.90	3	445	0.67%
2018/06/15	1	24.75	7	24.74	24.90	-6	454	-1.32%
2018/06/12	0	0.00	2	24.65	24.60	-2	522	-0.38%
2018/06/11	1	24.55	0.2	24.60	24.60	0.8	523	0.16%
2018/06/08	1	24.55	1	24.60	24.60	0	523	0.00%
2018/06/07	1	24.55	0	0.00	24.70	1	523	0.19%
2018/06/05	1	24.30	0	0.00	24.30	1	519	0.19%
2018/06/04	1	24.60	1	24.60	24.55	0	521	0.00%
2018/05/29	1	24.20	0	0.00	24.20	1	526	0.19%
2018/05/25	1	24.40	0	0.00	24.50	1	529	0.19%
2018/05/21	2	24.05	0	0.00	24.20	2	536	0.37%
2018/05/18	1	24.05	0	0.00	24.05	1	531	0.19%
2018/05/14	2	24.05	0	0.00	24.10	2	564	0.35%
2018/05/07	6	24.72	0	0.00	24.85	6	562	1.07%
2018/05/03	6	24.88	0	0.00	25.00	6	569	1.05%
2018/05/02	1	25.20	0	0.00	25.15	1	627	0.16%
2018/04/30	1	25.30	0	0.00	25.30	1	634	0.16%
2018/04/27	2	25.35	0	0.00	25.40	2	628	0.32%
2018/04/17	2	25.43	0	0.00	25.45	2	625	0.32%
2018/04/16	0	0.00	1	25.65	25.65	-1	644	-0.16%
2018/04/09	1	25.95	5	25.88	26.00	-4	642	-0.62%
2018/03/31	2	25.60	0	0.00	25.60	2	623	0.32%
2018/03/28	2	25.35	0	0.00	25.45	2	653	0.31%
2018/03/27	0	0.00	1	25.65	25.55	-1	650	-0.15%
2018/03/23	1	25.45	0	0.00	25.50	1	642	0.16%
2018/03/22	0	0.00	37	25.83	25.90	-37	632	-5.85%
2018/03/20	3	25.80	0.3	25.65	25.60	2.7	614	0.44%
2018/03/19	5	25.60	3.5	26.05	25.75	1.5	602	0.25%
2018/03/08	0	0.00	6.2	23.94	24.10	-6.2	565	-1.09%
2018/03/06	1	24.05	0	0.00	24.05	1	569	0.18%
2018/03/05	0	0.00	1	24.00	24.00	-1	577	-0.17%
2018/02/26	9	24.70	0	0.00	24.70	9	619	1.45%
2018/02/23	1	24.60	0	0.00	24.55	1	629	0.16%
2018/02/22	1	24.25	12	24.34	24.20	-11	631	-1.74%
2018/02/12	18	23.90	0	0.00	23.95	18	642	2.80%
2018/02/09	0	0.00	3	23.80	23.70	-3	645	-0.47%
2018/02/08	1	23.95	0	0.00	24.15	1	643	0.16%
2018/02/06	0	0.00	4	23.80	23.95	-4	645	-0.62%
2018/02/02	1	25.05	0	0.00	25.00	1	621	0.16%
2018/01/31	0	0.00	1.5	25.13	25.10	-1.5	647	-0.24%
2018/01/25	9	25.95	9	25.90	25.70	0	643	0.00%
2018/01/24	0	0.00	1	25.30	25.45	-1	586	-0.17%
2018/01/23	0	0.00	11	25.25	25.25	-11	574	-1.92%
2018/01/22	0	0.00	7	25.34	25.25	-7	571	-1.22%
2018/01/19	4	25.28	2	25.30	25.10	2	566	0.35%
2018/01/18	0.1	25.15	9	25.20	25.20	-8.9	571	-1.56%
2018/01/17	3	25.18	5	25.15	25.10	-2	571	-0.35%
2018/01/16	2	25.15	1.2	25.14	25.05	0.8	580	0.13%
2018/01/12	3	25.05	0	0.00	25.00	3	612	0.49%
2018/01/11	10	25.40	7	25.15	25.10	3	628	0.48%
2018/01/10	1	25.30	4	25.49	25.35	-3	708	-0.42%
2018/01/09	5	25.05	3	25.00	25.00	2	698	0.29%
2018/01/08	0	0.00	1	25.30	25.05	-1	703	-0.14%
2018/01/05	2	25.02	0	25.05	25.05	2	708	0.28%
2018/01/04	4	25.03	0	0.00	25.05	4	715	0.56%
2018/01/03	3	25.02	0	0.00	25.05	3	717	0.42%