台通 (8011)-富邦-板橋券商分點個股進出

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

台通

(8011)

可現股當沖

股價
26.15
漲跌
▼0.05
漲幅
-0.19%
成交量
7,069張
產業
上市通信網路類股
188人加入追蹤

立即追蹤
本地時間:14:30

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

台通 (8011)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	13	26.02	12	26.36	26.15	1	11,732	0.01%
2024/04/17	8	26.04	20	25.94	26.20	-12	11,689	-0.10%
2024/04/16	22.1	25.11	24	25.12	25.20	-1.9	11,764	-0.02%
2024/04/15	14.2	26.31	15	25.95	26.00	-0.8	11,791	-0.01%
2024/04/12	78	26.29	104	26.33	26.15	-26	11,923	-0.22%	大賣/
2024/04/11	68	25.79	62	25.76	25.75	6	11,938	0.05%
2024/04/10	14	24.43	19	24.53	24.50	-5	11,637	-0.04%
2024/04/09	24	24.91	29	25.24	24.75	-5	11,670	-0.04%
2024/04/08	26	24.49	17	24.65	24.40	9	11,664	0.08%
2024/04/03	2.2	23.20	15	23.26	23.30	-12.8	11,820	-0.11%
2024/04/02	11	23.35	52	23.35	23.40	-41	12,017	-0.34%
2024/04/01	11	24.00	17	24.19	23.75	-6	11,984	-0.05%
2024/03/29	33.1	23.80	5.1	23.97	23.75	28	11,996	0.23%
2024/03/28	16	23.74	3	24.10	23.65	13	12,109	0.11%
2024/03/27	16.4	23.45	8	23.39	23.55	8.4	12,098	0.07%
2024/03/26	92	24.58	12	24.13	23.40	80	12,094	0.66%
2024/03/25	20	25.18	19.2	25.34	25.20	0.8	12,088	0.01%
2024/03/22	33.3	25.03	7	25.11	24.90	26.3	12,232	0.21%
2024/03/21	21	25.82	29	26.03	25.60	-8	12,191	-0.07%
2024/03/20	31.2	25.54	32	25.37	25.40	-0.8	12,186	-0.01%
2024/03/19	69.3	26.56	74	26.29	25.95	-4.7	12,325	-0.04%
2024/03/18	128.1	25.50	237	25.57	25.35	-108.9	12,262	-0.89%	大買/大賣/鉅額交易
2024/03/15	19.1	28.00	5	28.00	28.00	14.1	12,625	0.11%
2024/03/14	47	31.67	29	31.76	31.10	18	12,670	0.14%
2024/03/13	142.1	33.42	134.1	33.18	32.95	8	12,421	0.06%	大買/大賣/
2024/03/12	65.1	32.48	36	32.74	33.55	29.1	11,124	0.26%
2024/03/11	3	29.55	15.5	30.38	30.50	-12.5	10,626	-0.12%
2024/03/08	43.1	27.79	46.8	28.00	27.75	-3.7	10,468	-0.04%
2024/03/07	27	27.68	53	27.85	27.00	-26	10,180	-0.26%
2024/03/06	226	29.31	148	29.19	29.20	78	9,852	0.79%	大買/大賣/
2024/03/05	89.1	28.48	1,091	28.01	29.25	-1,001.9	8,938	-11.21%	大賣/鉅額交易
2024/03/04	1,108	26.58	202.8	26.48	26.60	905.2	8,323	10.88%	大買/大賣/鉅額交易
2024/03/01	8	23.93	10	23.87	24.20	-2	8,062	-0.02%
2024/02/29	16	23.46	25	23.41	23.40	-9	7,924	-0.11%
2024/02/27	1	24.00	8	23.67	23.70	-7	7,886	-0.09%
2024/02/26	34	23.78	1	24.10	23.50	33	7,890	0.42%
2024/02/23	5	24.51	44	24.19	23.90	-39	7,900	-0.49%
2024/02/22	12	23.99	28	23.89	23.80	-16	7,902	-0.20%
2024/02/21	67	24.09	8	24.18	24.00	59	7,868	0.75%
2024/02/20	24	23.86	4	23.99	23.95	20	7,801	0.26%
2024/02/19	6	24.00	15	24.59	24.65	-9	7,654	-0.12%
2024/02/16	21	23.67	6	23.76	23.70	15	7,530	0.20%
2024/02/15	12	24.28	41.1	23.92	23.80	-29.1	7,517	-0.39%
2024/02/05	48	24.19	57	24.35	24.15	-9	7,435	-0.12%
2024/02/02	26	23.24	17	23.23	23.40	9	7,312	0.12%
2024/02/01	38	22.84	66	23.07	22.60	-28	7,361	-0.38%
2024/01/31	53	24.17	34	24.11	24.45	19	7,109	0.27%
2024/01/30	33	23.86	33	23.71	23.65	0	7,002	0.00%
2024/01/29	1	23.65	19	23.34	23.65	-18	6,916	-0.26%
2024/01/26	3	22.67	1	22.55	22.55	2	6,855	0.03%
2024/01/25	3	22.78	12.7	22.91	22.55	-9.7	6,862	-0.14%
2024/01/24	15	22.60	3	22.70	22.55	12	6,830	0.18%
2024/01/23	2	22.83	25	22.87	22.65	-23	6,801	-0.34%
2024/01/22	4	23.10	1	23.15	23.10	3	6,754	0.04%
2024/01/19	18	23.30	2	23.10	22.95	16	6,692	0.24%
2024/01/18	5	23.23	14	23.17	22.95	-9	6,652	-0.14%
2024/01/17	13	22.90	13	22.93	22.80	0	6,572	0.00%
2024/01/16	1	22.50	2	22.20	22.45	-1	6,513	-0.02%
2024/01/15	4	22.38	5	22.20	22.30	-1	6,476	-0.02%
2024/01/12	12	21.94	3	21.77	21.60	9	6,449	0.14%
2024/01/11	7	21.87	3.2	21.75	21.95	3.8	6,412	0.06%
2024/01/10	17.2	22.05	150	21.98	21.75	-132.8	6,360	-2.09%	大賣/鉅額交易
2024/01/09	18	21.69	607.4	21.73	21.60	-589.4	6,200	-9.51%	大賣/鉅額交易
2024/01/08	37	23.02	19	23.05	22.60	18	6,059	0.30%
2024/01/05	181	24.97	98.9	25.20	24.65	82.1	5,793	1.42%	大買/
2024/01/04	9	23.99	5	24.05	23.90	4	5,504	0.07%
2024/01/03	12	24.05	0	0.00	24.00	12	5,440	0.22%
2024/01/02	36	24.20	12	24.26	24.30	24	5,376	0.45%
2023/12/29	586	24.91	94	24.48	24.20	492	5,264	9.35%	大買/鉅額交易
2023/12/28	45	23.89	30.5	23.89	23.90	14.5	4,999	0.29%
2023/12/27	2	23.18	30.1	23.23	23.10	-28.1	4,838	-0.58%
2023/12/26	20	23.20	11.1	23.23	23.20	8.9	4,801	0.18%
2023/12/25	106.1	23.88	42.1	23.60	22.90	64	4,752	1.35%	大買/
2023/12/22	27	23.36	14.1	23.34	23.30	13	4,576	0.28%
2023/12/21	20.7	23.41	14.2	23.36	23.25	6.5	4,517	0.14%
2023/12/20	78	23.25	37	23.41	23.35	41	4,422	0.93%
2023/12/19	181	23.19	100.3	23.04	23.35	80.7	4,249	1.90%	大買/
2023/12/18	15.5	22.36	10.3	22.35	22.15	5.3	4,033	0.13%
2023/12/15	9.3	22.66	39.5	22.57	22.40	-30.2	3,973	-0.76%
2023/12/14	105.5	23.22	80	23.62	22.70	25.5	3,887	0.65%	大買/
2023/12/13	51.4	23.52	64	23.69	23.95	-12.6	3,603	-0.35%
2023/12/12	55.5	23.89	581.1	23.96	23.75	-525.6	3,226	-16.29%	大賣/鉅額交易
2023/12/11	510	22.33	35.3	22.28	22.35	474.7	2,403	19.75%	大買/鉅額交易
2023/12/08	4	20.68	23	20.56	20.35	-19	2,314	-0.82%
2023/12/07	7.8	20.14	7	20.29	20.20	0.8	2,223	0.04%
2023/12/06	32	20.32	22	20.28	20.25	10	2,175	0.46%
2023/12/05	8	19.74	34	19.79	20.10	-26	2,119	-1.23%
2023/12/04	0	0.00	8	20.09	19.70	-8	2,090	-0.38%
2023/12/01	1	19.85	1	19.70	19.70	0	2,059	0.00%
2023/11/30	3	19.75	2	19.75	19.85	1	2,039	0.05%
2023/11/29	6	19.62	13	19.71	19.55	-7	2,034	-0.34%
2023/11/28	1	19.60	24	19.64	19.60	-23	2,036	-1.13%
2023/11/27	4	19.45	11.1	19.57	19.45	-7.1	2,028	-0.35%
2023/11/24	11	19.40	14	19.54	19.55	-3	2,019	-0.15%
2023/11/22	15	19.30	7	20.00	19.95	8	1,929	0.41%
2023/11/21	41	19.56	11.1	19.44	19.40	29.9	1,855	1.61%
2023/11/20	7	18.74	14.3	18.85	18.80	-7.3	1,715	-0.42%
2023/11/17	11	18.62	6	18.85	18.45	5	1,693	0.30%
2023/11/16	0	0.00	8	18.59	18.45	-8	1,678	-0.48%
2023/11/15	6	18.64	6	18.55	18.40	0	1,664	0.00%
2023/11/14	19	18.34	43.2	18.68	18.75	-24.2	1,621	-1.49%
2023/11/13	1	17.40	4	17.59	17.75	-3	1,502	-0.20%
2023/11/10	16	17.88	2	17.98	17.45	14	1,478	0.95%
2023/11/09	43	18.41	51	18.57	18.40	-8	1,421	-0.56%
2023/11/08	1	17.30	0	0.00	17.30	1	1,274	0.08%
2023/11/06	0	0.00	16.6	17.84	17.85	-16.6	1,291	-1.28%
2023/11/03	1	17.85	6	17.80	17.75	-5	1,291	-0.39%
2023/11/02	20	17.35	6	17.70	17.35	14	1,280	1.09%
2023/11/01	10	16.83	1	16.85	16.80	9	1,252	0.72%
2023/10/31	8	17.18	1	17.65	16.70	7	1,250	0.56%
2023/10/30	9	17.54	0	0.00	17.45	9	1,242	0.72%
2023/10/27	5	17.85	1	17.90	17.80	4	1,245	0.32%
2023/10/26	2	18.00	10	18.05	17.90	-8	1,257	-0.64%
2023/10/25	0	0.00	2	18.25	18.15	-2	1,252	-0.16%
2023/10/24	1	18.20	8.1	17.84	18.10	-7.1	1,245	-0.57%
2023/10/23	10	17.50	5	17.45	17.45	5	1,243	0.40%
2023/10/18	5	17.35	0	0.00	17.50	5	1,261	0.40%
2023/10/17	3	18.12	0	0.00	17.95	3	1,253	0.24%
2023/10/16	5	18.45	0	0.00	18.20	5	1,308	0.38%
2023/10/12	0	0.00	0.1	18.40	18.40	-0.1	1,465	-0.01%
2023/10/11	8	18.41	0	18.45	18.15	8	1,487	0.54%
2023/10/06	1	19.30	0	0.00	19.30	1	1,476	0.07%
2023/10/05	0	0.00	2	19.55	19.15	-2	1,472	-0.14%
2023/10/04	1	18.95	3	19.00	18.85	-2	1,425	-0.14%
2023/10/03	1	19.45	0	0.00	19.20	1	1,421	0.07%
2023/09/27	0	0.00	0	18.30	18.30	0	1,418	0.00%
2023/09/26	4	18.13	9	18.23	18.45	-5	1,420	-0.35%
2023/09/25	3	18.60	3	18.25	18.25	0	1,422	0.00%
2023/09/22	1	18.70	2	18.80	18.75	-1	1,412	-0.07%
2023/09/21	11	18.73	6	18.66	18.80	5	1,410	0.35%
2023/09/20	12	18.98	3	19.13	18.95	9	1,411	0.64%
2023/09/19	3	19.95	1	20.00	19.50	2	1,393	0.14%
2023/09/18	0	0.00	13	19.90	19.70	-13	1,341	-0.97%
2023/09/15	2	19.73	33	19.41	19.25	-31	1,291	-2.40%
2023/09/14	0	0.00	4.2	19.05	19.05	-4.2	1,226	-0.34%
2023/09/13	3	18.52	4.1	18.47	18.65	-1.1	1,190	-0.09%
2023/09/07	16	17.90	0	0.00	17.95	16	1,178	1.36%
2023/09/06	7	17.80	3	18.10	18.10	4	1,243	0.32%
2023/09/05	11	18.01	5	18.05	17.95	6	1,259	0.48%
2023/09/04	6	18.15	0	0.00	18.10	6	1,311	0.46%
2023/09/01	0	0.00	10.1	18.40	18.50	-10.1	1,422	-0.71%
2023/08/31	15	18.12	3.1	18.21	18.30	11.9	1,443	0.82%
2023/08/30	0	0.00	4	18.21	18.15	-4	1,464	-0.27%
2023/08/29	0	0.00	4.2	18.20	18.10	-4.2	1,489	-0.28%
2023/08/28	0	0.00	1	18.00	17.85	-1	1,533	-0.07%
2023/08/25	5	17.60	2.2	17.69	17.75	2.8	1,603	0.17%
2023/08/24	2	17.50	0	0.00	17.40	2	1,806	0.11%
2023/08/23	5	17.15	1	17.10	17.10	4	1,836	0.22%
2023/08/22	2	16.75	0	0.00	16.60	2	1,875	0.11%
2023/08/17	1	16.25	0	0.00	16.70	1	2,048	0.05%
2023/08/16	1.1	16.36	0	0.00	16.35	1.1	2,111	0.05%
2023/08/14	0	16.00	0	0.00	15.90	0	2,220	0.00%
2023/08/11	6.1	16.26	0	0.00	16.25	6.1	2,292	0.27%
2023/08/10	1	16.80	0	0.00	16.65	1	2,409	0.04%
2023/08/09	2	16.70	4	16.71	16.65	-2	2,674	-0.07%
2023/08/08	2	16.90	0	0.00	16.75	2	2,803	0.07%
2023/08/07	0	0.00	5	17.05	17.05	-5	2,874	-0.17%
2023/08/02	3.2	17.20	0	0.00	16.90	3.2	2,880	0.11%
2023/08/01	1	17.30	0	0.00	17.40	1	2,874	0.03%
2023/07/31	1.2	17.31	0	0.00	17.35	1.2	2,867	0.04%
2023/07/28	0	0.00	2.1	17.10	17.05	-2.1	2,857	-0.07%
2023/07/27	1	17.10	0	0.00	17.05	1	2,865	0.03%
2023/07/26	2	16.75	1	16.70	16.70	1	2,879	0.03%
2023/07/24	1.2	17.03	14	17.14	16.85	-12.8	2,980	-0.43%
2023/07/20	11	17.80	2	17.65	17.80	9	2,948	0.31%
2023/07/19	3.1	18.05	14.3	18.17	17.55	-11.2	2,935	-0.38%
2023/07/18	5.1	18.85	5	18.80	18.65	0.1	2,872	0.00%
2023/07/17	30.3	19.70	4.2	19.69	19.80	26.1	2,809	0.93%
2023/07/14	2	18.65	20	19.00	19.00	-18	2,717	-0.66%
2023/07/13	3	18.75	0	0.00	18.70	3	2,704	0.11%
2023/07/10	0	0.00	1	19.10	18.80	-1	2,668	-0.04%
2023/07/06	3	18.75	0.4	18.95	18.65	2.6	2,635	0.10%
2023/07/05	0	0.00	10	19.00	18.65	-10	2,619	-0.38%
2023/07/04	1	18.40	1	18.65	18.65	0	2,601	0.00%
2023/07/03	3	18.70	6	18.70	18.65	-3	2,590	-0.12%
2023/06/30	0	0.00	0.2	18.50	18.35	-0.2	2,569	-0.01%
2023/06/29	1	18.25	0	0.00	18.10	1	2,554	0.04%
2023/06/28	0	18.10	0	0.00	18.00	0	2,540	0.00%
2023/06/27	3	17.70	1	17.40	17.40	2	2,519	0.08%
2023/06/20	7	18.05	0	0.00	18.05	7	2,490	0.28%
2023/06/19	0	0.00	2	17.70	17.80	-2	2,477	-0.08%
2023/06/16	1	17.75	5	17.75	17.70	-4	2,467	-0.16%
2023/06/15	1	17.85	1	17.80	17.85	0	2,457	0.00%
2023/06/14	0	0.00	2	17.40	17.50	-2	2,439	-0.08%
2023/06/13	1.2	17.60	0.1	17.65	17.55	1.1	2,420	0.05%
2023/06/12	4	17.73	20	17.90	17.70	-16	2,399	-0.67%
2023/06/09	0	0.00	11	19.00	19.25	-11	2,329	-0.47%
2023/06/08	7.2	19.36	6	19.24	18.75	1.2	2,299	0.05%
2023/06/07	23.2	20.19	25	20.16	19.80	-1.8	2,243	-0.08%
2023/06/06	9	19.37	4	19.39	19.60	5	2,118	0.24%
2023/06/05	5.1	19.55	5	19.65	19.55	0.1	2,077	0.00%
2023/06/02	13.1	19.65	0	0.00	19.55	13.1	2,049	0.64%
2023/06/01	14	19.77	47	19.49	19.50	-33	2,016	-1.64%
2023/05/31	36	19.92	15	20.01	19.90	21	1,945	1.08%
2023/05/30	12	19.80	20	19.86	19.95	-8	1,860	-0.43%
2023/05/29	4	18.68	0	0.00	18.65	4	1,631	0.25%
2023/05/26	9	18.25	2	18.40	18.05	7	1,587	0.44%
2023/05/25	3	18.60	12	18.76	18.65	-9	1,532	-0.59%
2023/05/24	0	0.00	13	18.17	18.20	-13	1,440	-0.90%
2023/05/23	0	0.00	0.1	17.95	18.00	-0.1	1,384	0.00%
2023/05/22	2	18.05	3	17.88	18.25	-1	1,345	-0.07%
2023/05/19	9	17.73	8	17.91	17.70	1	1,279	0.08%
2023/05/18	4	17.75	0	0.00	17.70	4	1,238	0.32%
2023/05/17	0.3	17.65	0	0.00	17.85	0.3	1,161	0.02%
2023/05/16	14	17.83	29	17.69	17.85	-15	1,078	-1.39%
2023/05/15	16	17.50	25	17.72	17.40	-9	943	-0.95%
2023/05/12	1	16.00	5	16.35	16.55	-4	664	-0.60%
2023/05/11	1.1	15.71	1	15.70	15.05	0.1	529	0.02%
2023/05/09	1	15.10	0	0.00	15.00	1	449	0.22%
2023/05/08	2	15.35	0	0.00	15.30	2	437	0.46%
2023/05/05	0	0.00	0.1	15.40	15.30	-0.1	430	-0.03%
2023/05/04	1	15.35	0.4	15.51	15.30	0.6	426	0.14%
2023/05/03	3.1	15.54	0	0.00	15.45	3.1	417	0.74%
2023/04/28	5	15.56	0	0.00	15.50	5	382	1.31%
2023/04/27	55	15.88	51	16.15	16.10	4	324	1.24%
2023/04/25	0.2	14.98	2	15.10	14.90	-1.8	252	-0.73%
2023/04/24	0	15.20	0	0.00	15.05	0	250	0.00%
2023/04/21	0.1	14.95	0	0.00	14.95	0.1	251	0.03%
2023/04/19	2	15.70	0	0.00	15.60	2	239	0.83%
2023/04/18	7	15.63	1.1	15.67	15.50	5.9	230	2.56%
2023/04/14	5.1	15.10	0	0.00	15.05	5.1	199	2.55%
2023/04/13	0.1	15.15	0	0.00	15.05	0.1	197	0.03%
2023/03/29	0	14.60	0	0.00	14.55	0	174	0.02%
2023/03/28	0	14.80	0	0.00	14.45	0	178	0.02%
2023/03/27	0	0.00	3	14.80	14.85	-3	178	-1.68%
2023/03/22	0	0.00	2	14.60	14.65	-2	174	-1.15%
2023/03/17	1	14.20	0	0.00	14.30	1	176	0.57%
2023/03/16	1.1	14.21	3	14.30	14.15	-1.9	177	-1.09%
2023/03/15	1	14.60	0	0.00	14.50	1	181	0.55%
2023/03/14	0	0.00	1	14.55	14.55	-1	185	-0.54%
2023/03/13	1.1	14.45	0	0.00	14.50	1.1	193	0.55%
2023/03/09	1	14.80	0	0.00	14.80	1	239	0.42%
2023/03/08	0	15.15	2	14.90	14.95	-2	247	-0.81%
2023/03/06	0	15.00	0	0.00	14.85	0	268	0.01%
2023/03/03	0.1	14.80	0	0.00	14.75	0.1	266	0.05%
2023/03/02	2	14.68	0	0.00	14.65	2	265	0.75%
2023/03/01	0	14.85	0	0.00	14.65	0	265	0.00%
2023/02/24	0	14.65	2	14.60	14.50	-2	264	-0.74%
2023/02/22	1	14.61	0	0.00	14.65	1	264	0.39%
2023/02/21	1	14.70	2	14.65	14.65	-1	271	-0.37%
2023/02/20	1	14.55	0	0.00	14.70	1	271	0.37%
2023/02/17	0.1	14.65	0	0.00	14.55	0.1	269	0.03%
2023/02/16	0	0.00	1	14.50	14.50	-1	269	-0.37%
2023/02/10	0	14.40	0	0.00	14.25	0	278	0.01%
2023/02/06	0.1	14.70	0	0.00	14.55	0.1	283	0.05%
2023/02/02	2	14.50	0	0.00	14.55	2	284	0.70%
2023/02/01	0	14.40	0	14.65	14.35	0	283	0.01%
2023/01/31	1	14.20	0	0.00	14.25	1	283	0.35%
2023/01/13	0	14.05	1	14.10	14.00	-1	286	-0.35%
2023/01/11	0	14.30	0	0.00	14.15	0	288	0.01%
2023/01/03	0	14.30	0	0.00	14.15	0	304	0.00%
2022/12/19	0	14.70	0	0.00	14.50	0	340	0.00%
2022/12/06	3	15.25	0	0.00	15.15	3	349	0.86%
2022/12/05	0	0.00	4	15.45	15.40	-4	373	-1.07%
2022/12/02	0	0.00	1	15.75	15.55	-1	366	-0.27%
2022/11/29	0	0.00	7	15.11	14.95	-7	328	-2.13%
2022/11/23	0	14.15	0	0.00	14.05	0	325	0.01%
2022/11/22	0	0.00	0.1	14.20	14.10	-0.1	336	-0.04%
2022/11/18	2	14.60	0	0.00	14.30	2	350	0.57%
2022/11/15	0	14.45	0	0.00	14.30	0	354	0.00%
2022/11/14	0	0.00	0.1	14.40	14.30	-0.1	361	-0.02%
2022/11/11	0.1	14.38	0	0.00	14.20	0.1	372	0.01%
2022/11/09	0	14.45	0	0.00	14.40	0	410	0.01%
2022/11/08	0.2	14.40	0	0.00	14.30	0.2	420	0.05%
2022/11/07	0	14.35	0	0.00	14.25	0	438	0.00%
2022/11/04	0	14.10	0	0.00	14.15	0	476	0.00%
2022/11/02	0	14.45	0	0.00	14.20	0	732	0.00%
2022/10/25	0	14.00	0	0.00	13.85	0	869	0.00%
2022/10/21	5	13.90	0	0.00	13.85	5	870	0.57%
2022/10/20	0	14.00	0	0.00	13.95	0	874	0.00%
2022/10/19	10	14.30	0	0.00	14.15	10	875	1.14%
2022/10/17	0	14.10	0	0.00	14.25	0	880	0.00%
2022/10/13	0	14.10	0	0.00	13.85	0	885	0.00%
2022/10/11	0	0.00	1	14.40	14.20	-1	883	-0.11%
2022/10/07	0	0.00	1	14.95	15.10	-1	882	-0.11%
2022/10/06	0	0.00	1	14.60	14.65	-1	879	-0.11%
2022/10/05	1	14.80	0	0.00	14.45	1	881	0.11%
2022/10/04	1	14.55	0	0.00	14.55	1	885	0.11%
2022/10/03	1	14.20	0	0.00	14.40	1	884	0.11%
2022/09/30	0	0.00	1	14.20	14.25	-1	899	-0.11%
2022/09/29	0	14.10	0	0.00	14.15	0	907	0.00%
2022/09/28	0	14.00	0	0.00	13.50	0	912	0.00%
2022/09/27	0.1	14.31	0	0.00	14.35	0.1	909	0.01%
2022/09/26	0.1	14.67	0	0.00	14.20	0.1	912	0.01%
2022/09/23	0	14.90	0	0.00	14.80	0	919	0.00%
2022/09/22	0.1	15.07	0	0.00	15.15	0.1	923	0.01%
2022/09/21	0.1	15.40	0	0.00	15.15	0.1	926	0.01%
2022/09/20	0.1	15.45	2	15.50	15.40	-2	929	-0.21%
2022/09/19	0.1	15.64	0	0.00	15.40	0.1	936	0.02%
2022/09/16	2	16.00	2	15.80	15.80	0	935	0.00%
2022/09/15	2	16.20	0	0.00	16.00	2	936	0.21%
2022/09/14	0	16.15	0	0.00	16.10	0	935	0.00%
2022/09/13	2.1	16.15	3	16.13	16.15	-1	937	-0.10%
2022/09/12	2.1	16.25	1	16.25	16.20	1.1	938	0.11%
2022/09/06	1.1	15.67	0	0.00	15.30	1.1	925	0.12%
2022/09/05	0.1	16.00	0	0.00	15.90	0.1	934	0.01%
2022/09/02	0	0.00	1	16.35	16.25	-1	932	-0.11%
2022/09/01	1	16.05	10	16.07	16.05	-9	926	-0.97%
2022/08/30	0	0.00	2.1	16.20	16.25	-2.1	990	-0.21%
2022/08/29	0	0.00	0.5	16.20	15.95	-0.5	1,132	-0.04%
2022/08/26	0	16.30	0	0.00	16.20	0	1,123	0.00%
2022/08/25	0	0.00	5	16.40	16.40	-5	1,117	-0.45%
2022/08/23	1	16.05	6	16.20	16.20	-5	1,116	-0.45%
2022/08/22	2	16.28	4	16.40	16.20	-2	1,115	-0.18%
2022/08/19	1	16.40	4	16.39	16.40	-3	1,110	-0.27%
2022/08/17	9	16.00	0	0.00	16.05	9	1,095	0.82%
2022/08/16	1	16.50	14	16.42	16.25	-13	1,100	-1.18%
2022/08/15	2	16.25	9	16.23	16.20	-7	1,077	-0.65%
2022/08/12	8	16.13	0	0.00	16.10	8	1,066	0.75%
2022/08/11	9	16.67	0	16.40	16.40	9	1,047	0.86%
2022/08/10	67	16.90	59.3	16.86	16.85	7.7	1,009	0.76%
2022/08/09	8	16.43	5	16.12	16.30	3	862	0.35%
2022/08/08	4	16.20	2	16.28	16.10	2	760	0.26%
2022/08/05	1	14.90	0	0.00	14.90	1	654	0.15%
2022/08/01	0	0.00	5	14.80	14.85	-5	640	-0.78%
2022/07/29	0	0.00	0.2	14.55	14.60	-0.2	637	-0.03%
2022/07/28	0	14.60	0	0.00	14.40	0	639	0.00%
2022/07/27	5	14.70	1	14.70	14.65	4	640	0.62%
2022/07/20	0	14.60	0	0.00	14.25	0	646	0.01%
2022/07/12	0	14.00	0	0.00	13.50	0	644	0.00%
2022/07/08	2	14.40	0	0.00	14.25	2	645	0.31%
2022/07/07	2	13.58	0	0.00	14.05	2	631	0.32%
2022/07/06	0	13.83	0	0.00	13.50	0	624	0.00%
2022/07/04	0	13.75	0	0.00	13.50	0	623	0.00%
2022/07/01	1.1	13.93	0	0.00	13.75	1.1	625	0.17%
2022/06/29	0	15.10	0	15.25	15.05	0	616	0.00%
2022/06/28	0	15.30	0	0.00	15.10	0	616	0.00%
2022/06/22	0	0.00	1	15.10	14.95	-1	705	-0.14%
2022/06/20	0	15.30	0	0.00	14.70	0	712	0.00%
2022/06/17	10	15.23	0	0.00	15.40	10	710	1.41%
2022/06/16	9	15.42	0	0.00	15.45	9	706	1.27%
2022/06/15	0	0.00	1	15.65	15.60	-1	705	-0.14%
2022/06/14	7	15.65	0	0.00	15.65	7	707	0.99%
2022/06/13	12	15.75	0	0.00	15.60	12	698	1.72%
2022/06/08	1	16.65	1	16.80	16.45	0	685	0.00%
2022/06/07	4	16.76	8	16.65	16.70	-4	635	-0.63%
2022/06/02	0	0.00	1	16.15	16.15	-1	505	-0.20%
2022/05/31	0	0.00	24	16.45	16.30	-24	561	-4.27%
2022/05/24	0	0.00	12	16.45	16.10	-12	590	-2.03%
2022/05/20	0	0.00	2	15.75	15.75	-2	578	-0.35%
2022/05/12	0	0.00	2	15.20	14.90	-2	597	-0.33%
2022/05/09	1	15.25	0	0.00	15.25	1	609	0.16%
2022/05/06	0	0.00	1	15.85	15.90	-1	640	-0.16%
2022/05/05	0	0.00	1	16.15	16.10	-1	688	-0.15%
2022/04/29	0	16.05	1	15.90	15.80	-1	699	-0.14%
2022/04/26	0	16.10	0	0.00	16.00	0	705	0.00%
2022/04/25	20	15.88	0	0.00	15.90	20	710	2.82%
2022/04/22	2	16.35	0	0.00	16.45	2	712	0.28%
2022/04/20	0	0.00	3	16.80	16.70	-3	740	-0.40%
2022/04/19	1	16.40	0	0.00	16.40	1	751	0.13%
2022/04/18	3	16.35	0	0.00	16.30	3	796	0.38%
2022/04/15	0	16.55	0	0.00	16.40	0	809	0.00%
2022/04/12	0	16.95	0	0.00	16.50	0	1,251	0.00%
2022/04/11	0	16.85	0	0.00	16.40	0	1,258	0.00%
2022/04/07	0	0.00	2	17.05	16.65	-2	1,273	-0.16%
2022/04/01	0	0.00	5	17.45	17.20	-5	1,304	-0.38%
2022/03/31	0	0.00	15	17.50	17.40	-15	1,383	-1.08%
2022/03/30	0	0.00	1	18.00	17.60	-1	1,385	-0.07%
2022/03/29	0	0.00	26.1	17.63	17.60	-26.1	1,390	-1.88%
2022/03/28	2	18.00	0	0.00	17.75	2	1,395	0.14%
2022/03/25	13	18.65	8	18.47	18.40	5	1,390	0.36%
2022/03/23	0	0.00	2	17.60	17.65	-2	1,344	-0.15%
2022/03/21	0	0.00	2	17.30	17.30	-2	1,385	-0.14%
2022/03/18	2	17.35	0	0.00	17.30	2	1,412	0.14%
2022/03/17	0	0.00	1	17.30	17.25	-1	1,483	-0.07%
2022/03/11	3	17.05	0	0.00	17.05	3	1,563	0.19%
2022/03/09	0	0.00	7	16.60	16.80	-7	1,609	-0.43%
2022/03/07	3	16.85	0	0.00	16.70	3	1,656	0.18%
2022/03/03	1	18.30	1	18.30	18.25	0	1,697	0.00%
2022/03/02	3	18.45	1	18.40	18.35	2	1,751	0.11%
2022/03/01	1	18.50	2	18.50	18.30	-1	1,790	-0.06%
2022/02/25	1	17.75	0	0.00	17.85	1	1,860	0.05%
2022/02/24	9	17.89	2	17.75	17.80	7	2,203	0.32%
2022/02/23	1	18.55	0	0.00	18.60	1	2,303	0.04%
2022/02/21	0	0.00	1	18.90	18.90	-1	2,473	-0.04%
2022/02/16	2	18.80	6	18.80	18.70	-4	3,086	-0.13%
2022/02/14	0	0.00	1	18.60	18.40	-1	3,150	-0.03%
2022/02/11	0	0.00	1	19.00	18.90	-1	3,156	-0.03%
2022/02/10	0	0.00	1	19.00	19.15	-1	3,168	-0.03%
2022/02/08	8	18.94	0	18.90	19.10	8	3,187	0.25%
2022/02/07	0	0.00	10	18.87	18.95	-10	3,263	-0.31%
2022/01/26	2	17.70	2	17.60	17.55	0	3,223	0.00%
2022/01/25	2	17.80	0	0.00	17.65	2	3,245	0.06%
2022/01/24	0	0.00	1	17.95	18.05	-1	3,268	-0.03%
2022/01/21	1	18.40	1	18.30	18.30	0	3,273	0.00%
2022/01/18	2	19.20	4	19.25	18.80	-2	3,395	-0.06%
2022/01/14	5	18.70	11	18.55	18.70	-6	3,474	-0.17%
2022/01/12	0	0.00	3	19.30	19.30	-3	3,455	-0.09%
2022/01/11	2	19.80	15	19.71	19.40	-13	3,449	-0.38%
2022/01/10	5	19.30	2	19.00	19.10	3	3,406	0.09%
2022/01/07	14	19.54	1	19.35	19.35	13	3,399	0.38%
2022/01/06	2	20.03	0	0.00	20.05	2	3,368	0.06%
2022/01/05	28	20.75	44	21.02	20.55	-16	3,336	-0.48%
2022/01/04	1	19.55	0	0.00	19.55	1	2,974	0.03%
2022/01/03	1	19.70	0	0.00	19.60	1	2,973	0.03%
2021/12/29	0	0.00	3	20.05	20.05	-3	2,998	-0.10%
2021/12/28	2	19.85	0	0.00	19.95	2	3,005	0.07%
2021/12/27	17	20.14	10	20.20	20.30	7	3,010	0.23%
2021/12/24	0	0.00	2	19.45	19.40	-2	2,993	-0.07%
2021/12/22	2	19.35	5	19.20	19.15	-3	3,505	-0.09%
2021/12/21	3	19.15	1	19.30	19.25	2	3,747	0.05%
2021/12/20	2	19.75	20	19.36	19.35	-18	3,769	-0.48%
2021/12/17	2	19.78	0	0.00	19.70	2	3,756	0.05%
2021/12/16	26	20.21	2	20.20	20.20	24	3,742	0.64%
2021/12/15	9	19.93	0	0.00	19.95	9	3,711	0.24%
2021/12/14	8	19.86	20	19.64	19.60	-12	3,700	-0.32%
2021/12/13	5	20.30	11	20.24	20.30	-6	3,672	-0.16%
2021/12/09	12	19.90	5	19.91	19.50	7	3,581	0.20%
2021/12/07	5	19.33	3	19.30	19.25	2	3,516	0.06%
2021/12/06	3	19.33	2	19.33	19.35	1	3,500	0.03%
2021/12/03	10	19.51	5	19.50	19.35	5	3,487	0.14%
2021/12/02	18	19.13	0	0.00	19.00	18	3,444	0.52%
2021/12/01	2	19.20	4	19.58	19.80	-2	3,415	-0.06%
2021/11/30	19	19.58	5	19.64	19.60	14	3,383	0.41%
2021/11/29	2	19.25	0	0.00	19.15	2	3,325	0.06%
2021/11/26	12	19.39	15	19.30	19.55	-3	3,297	-0.09%
2021/11/25	11	20.65	2	20.65	20.30	9	3,245	0.28%
2021/11/24	5	20.05	2	20.20	20.90	3	3,202	0.09%
2021/11/23	29	21.15	29	21.50	20.00	0	3,118	0.00%
2021/11/22	4	20.69	8	20.80	20.90	-4	2,772	-0.14%
2021/11/19	9	19.43	11	19.37	19.00	-2	2,662	-0.08%
2021/11/18	23	19.84	10	19.95	19.65	13	2,605	0.50%
2021/11/17	53	21.30	106	21.28	21.10	-53	2,495	-2.12%	大賣/
2021/11/16	5	20.04	14	20.13	20.35	-9	2,149	-0.42%
2021/11/15	3	18.65	2	18.78	18.50	1	1,920	0.05%
2021/11/12	1	17.95	2	18.18	17.95	-1	1,888	-0.05%
2021/11/11	1	18.40	1	18.65	18.40	0	1,879	0.00%
2021/11/10	2	18.18	1	18.15	18.25	1	1,834	0.05%
2021/11/09	0	0.00	4	17.98	17.85	-4	1,833	-0.22%
2021/11/05	2	18.23	10	18.19	18.10	-8	1,820	-0.44%
2021/11/04	30	18.65	5	18.60	18.40	25	1,807	1.38%
2021/11/01	0	0.00	25	18.01	18.10	-25	1,863	-1.34%
2021/10/29	11	17.66	0	0.00	17.55	11	1,837	0.60%
2021/10/28	1	17.95	1	17.60	17.60	0	1,828	0.00%
2021/10/27	13	18.05	6	18.42	18.05	7	1,815	0.39%
2021/10/26	0	0.00	8	17.34	17.30	-8	1,740	-0.46%
2021/10/25	64	17.67	6	17.43	17.70	58	1,718	3.38%
2021/10/22	2	16.60	0	0.00	16.65	2	1,662	0.12%
2021/10/20	2	16.20	0	0.00	16.20	2	1,728	0.12%
2021/10/19	0	0.00	4	16.18	16.25	-4	1,760	-0.23%
2021/10/14	2	16.00	0	0.00	15.90	2	1,854	0.11%
2021/10/08	3	16.30	1	16.40	16.45	2	1,847	0.11%
2021/10/07	10	16.45	2	16.53	16.45	8	1,862	0.43%
2021/10/06	42	16.23	2	16.33	16.10	40	1,889	2.12%
2021/10/05	17	16.56	0	0.00	16.85	17	1,873	0.91%
2021/10/04	0	0.00	3	17.08	16.80	-3	1,858	-0.16%
2021/10/01	6	17.03	5	17.62	16.85	1	1,834	0.05%
2021/09/30	3	19.33	16	18.66	18.40	-13	1,779	-0.73%
2021/09/29	28	18.75	43	18.93	19.40	-15	1,655	-0.91%
2021/09/28	18	18.54	77	18.62	18.90	-59	1,268	-4.65%
2021/09/27	2	17.20	4	17.15	17.20	-2	1,019	-0.20%
2021/09/23	0.2	16.40	0	0.00	16.35	0.2	1,003	0.02%
2021/09/22	0	0.00	2	16.25	16.35	-2	1,007	-0.20%
2021/09/17	1	16.45	0	0.00	16.25	1	1,009	0.10%
2021/08/25	0	0.00	2	16.30	16.30	-2	1,181	-0.17%
2021/08/23	0	0.00	1	15.70	15.75	-1	1,291	-0.08%
2021/08/19	3	15.38	3	15.42	15.35	0	1,295	0.00%
2021/08/18	3.5	15.46	2	15.53	15.70	1.5	1,294	0.11%
2021/08/17	1	15.50	0	0.00	15.30	1	1,299	0.08%
2021/08/11	1	16.95	1	17.20	16.85	0	1,311	0.00%
2021/08/06	4	17.75	6	17.69	17.70	-2	1,353	-0.15%
2021/08/04	1	17.15	0	0.00	17.25	1	1,262	0.08%
2021/08/03	4	17.15	0	0.00	17.25	4	1,305	0.31%
2021/08/02	1	17.10	0	0.00	17.30	1	1,313	0.08%
2021/07/30	1.1	17.31	0	0.00	17.25	1.1	1,324	0.08%
2021/07/27	6	17.78	6	17.55	17.80	0	1,396	0.00%
2021/07/26	6	18.00	8	18.19	18.00	-2	1,431	-0.14%
2021/07/23	0	0.00	1	17.35	17.35	-1	1,383	-0.07%
2021/07/22	1	17.10	6	17.16	17.05	-5	1,397	-0.36%
2021/07/21	1	16.60	1	16.75	16.70	0	1,429	0.00%
2021/07/20	12	17.28	5	17.68	17.10	7	1,436	0.49%
2021/07/16	2	17.60	0	0.00	17.45	2	1,418	0.14%
2021/07/14	2	17.25	1	18.15	17.20	1	1,471	0.07%
2021/07/13	11	18.21	6	17.53	17.90	5	1,497	0.33%
2021/07/12	1	17.05	0	0.00	17.05	1	1,516	0.07%
2021/07/08	4	17.48	0	0.00	17.45	4	1,564	0.26%
2021/07/07	4	17.66	0	0.00	17.55	4	1,607	0.25%
2021/07/06	1	17.85	0	0.00	17.80	1	1,744	0.06%
2021/07/05	0	0.00	5	18.05	18.00	-5	1,780	-0.28%
2021/07/02	0	0.00	0.1	17.90	17.60	-0.1	1,822	-0.01%
2021/07/01	10	17.60	9	17.81	17.50	1	1,842	0.05%
2021/06/30	0	0.00	7	17.85	17.70	-7	1,848	-0.38%
2021/06/28	5	18.05	5	18.15	18.15	0	1,894	0.00%
2021/06/25	0	0.00	3	18.13	17.95	-3	1,907	-0.16%
2021/06/23	0	0.00	5	17.77	17.95	-5	1,910	-0.26%
2021/06/21	7	17.35	1	17.25	17.25	6	1,921	0.31%
2021/06/18	1	18.20	0	0.00	17.90	1	1,936	0.05%
2021/06/17	0	0.00	2	18.03	18.10	-2	1,959	-0.10%
2021/06/16	0	0.00	3	17.92	17.75	-3	1,973	-0.15%
2021/06/15	2	18.05	6	17.83	18.00	-4	1,997	-0.20%
2021/06/10	3	18.08	0	0.00	18.05	3	2,056	0.15%
2021/06/08	1	17.65	0	0.00	17.70	1	2,012	0.05%
2021/06/07	0	0.00	0.4	17.80	17.55	-0.4	2,020	-0.02%
2021/06/04	0	0.00	2	18.03	18.00	-2	2,027	-0.10%
2021/06/02	2	18.15	1.3	18.13	18.05	0.7	2,054	0.04%
2021/06/01	8	18.38	1	18.45	18.60	7	2,034	0.34%
2021/05/31	3	18.62	7	18.49	18.75	-4	1,992	-0.20%
2021/05/28	2	17.15	2	17.10	17.05	0	1,941	0.00%
2021/05/27	0	0.00	1	16.75	16.80	-1	1,948	-0.05%
2021/05/26	4	16.60	1	16.65	16.60	3	1,982	0.15%
2021/05/25	3.1	16.60	0	0.00	16.65	3.1	2,009	0.15%
2021/05/24	1	15.70	0	0.00	16.15	1	2,025	0.05%
2021/05/21	1	15.75	0	0.00	15.95	1	2,040	0.05%
2021/05/18	1	15.20	7	14.95	15.20	-6	2,119	-0.28%
2021/05/17	0	0.00	9	13.91	13.85	-9	2,128	-0.42%
2021/05/14	0	0.00	1	15.40	15.35	-1	2,105	-0.05%
2021/05/13	4	15.36	4	15.21	15.60	0	2,136	0.00%
2021/05/12	6.1	16.14	7	16.19	15.30	-0.9	2,127	-0.04%
2021/05/11	5	17.37	19	17.22	16.90	-14	2,091	-0.67%
2021/05/10	1.1	18.73	0	0.00	18.55	1.1	2,068	0.05%
2021/05/07	2	18.90	0	0.00	19.00	2	2,082	0.10%
2021/05/05	0.2	18.75	2	18.28	18.30	-1.8	2,109	-0.09%
2021/05/04	10.1	18.31	12	18.58	18.50	-1.9	2,118	-0.09%
2021/05/03	12	20.40	70	20.73	20.10	-58	2,099	-2.76%
2021/04/29	0	0.00	3	21.80	21.80	-3	2,072	-0.14%
2021/04/28	14	22.20	10	22.05	22.15	4	2,133	0.19%
2021/04/27	1	21.85	2.3	21.76	21.80	-1.3	2,287	-0.05%
2021/04/23	2	20.73	0	0.00	21.05	2	2,492	0.08%
2021/04/22	13	21.23	30.3	22.17	21.00	-17.3	2,559	-0.68%
2021/04/21	9	22.17	8	22.18	22.15	1	2,712	0.04%
2021/04/20	1	22.45	11	22.35	22.55	-10	2,756	-0.36%
2021/04/19	12	22.50	12	22.37	22.30	0	2,888	0.00%
2021/04/16	31	22.12	14	22.33	22.40	17	2,933	0.58%
2021/04/15	9	21.82	14	21.67	21.70	-5	2,975	-0.17%
2021/04/14	20	21.39	24	21.11	21.35	-4	3,042	-0.13%
2021/04/13	9	22.07	6	22.18	21.70	3	3,216	0.09%
2021/04/12	27	22.44	20	22.02	22.50	7	3,698	0.19%
2021/04/09	45	21.12	0	0.00	21.00	45	3,943	1.14%
2021/04/08	20	21.46	5	21.51	21.45	15	4,080	0.37%
2021/04/07	4	20.81	7	20.86	20.85	-3	4,044	-0.07%
2021/04/06	8	20.65	0	0.00	20.70	8	4,058	0.20%
2021/04/01	11	20.74	16	20.76	20.70	-5	4,091	-0.12%
2021/03/31	0	0.00	33	20.79	20.70	-33	4,129	-0.80%
2021/03/30	3	20.65	0	0.00	20.65	3	4,139	0.07%
2021/03/26	4	20.75	0	0.00	20.75	4	4,279	0.09%
2021/03/25	0	0.00	2	20.90	20.80	-2	4,364	-0.05%
2021/03/24	0	20.90	0	0.00	21.00	0	4,607	0.00%
2021/03/23	3	21.55	4	21.59	21.00	-1	4,956	-0.02%
2021/03/22	5	21.45	12	21.14	21.50	-7	5,019	-0.14%
2021/03/19	0	0.00	1	21.15	21.00	-1	5,041	-0.02%
2021/03/18	2	21.15	0	0.00	21.35	2	5,209	0.04%
2021/03/17	2	21.48	5	21.70	21.50	-3	5,257	-0.06%
2021/03/15	22	20.71	21	20.80	20.80	1	5,524	0.02%
2021/03/12	6	21.07	40	20.96	20.95	-34	5,598	-0.61%
2021/03/11	0	0.00	3	20.95	20.95	-3	5,712	-0.05%
2021/03/10	1	20.75	0	0.00	20.65	1	5,896	0.02%
2021/03/09	6	20.57	1	20.60	20.50	5	5,936	0.08%
2021/03/08	1.2	21.49	0	0.00	21.00	1.2	6,085	0.02%
2021/03/05	0	22.30	0	0.00	21.75	0	6,305	0.00%
2021/03/04	2	21.95	0	0.00	21.95	2	6,432	0.03%
2021/03/03	0	0.00	4	22.30	22.15	-4	6,453	-0.06%
2021/03/02	14	22.54	10	22.35	21.70	4	6,534	0.06%
2021/02/26	1	21.85	2	22.23	22.20	-1	6,631	-0.02%
2021/02/25	0	0.00	2	22.40	22.15	-2	6,623	-0.03%
2021/02/24	2	23.00	0	0.00	22.40	2	6,681	0.03%
2021/02/23	0	0.00	1	22.70	22.70	-1	6,696	-0.01%
2021/02/22	12	22.58	1	22.50	22.60	11	6,703	0.16%
2021/02/18	1	22.35	0.2	21.30	22.20	0.8	6,891	0.01%
2021/02/17	0	0.00	1	21.20	21.20	-1	7,045	-0.01%
2021/02/05	0	0.00	0.1	20.70	20.80	-0.1	7,153	0.00%
2021/02/04	7	21.12	16	21.01	20.80	-9	7,188	-0.13%
2021/02/03	2	21.05	0	0.00	21.10	2	7,145	0.03%
2021/02/02	5	20.60	1	20.85	20.80	4	7,125	0.06%
2021/02/01	0	0.00	16	19.76	19.80	-16	7,107	-0.23%
2021/01/29	0	0.00	10	20.90	20.30	-10	7,088	-0.14%
2021/01/27	1	20.90	3	21.00	21.15	-2	7,049	-0.03%
2021/01/26	0.2	21.00	1	20.50	20.50	-0.8	7,004	-0.01%
2021/01/25	22	20.65	17	20.80	21.05	5	6,974	0.07%
2021/01/22	5	20.54	3	20.57	20.60	2	6,934	0.03%
2021/01/21	11	21.05	15	20.54	20.45	-4	6,910	-0.06%
2021/01/20	14	21.41	43	21.36	20.40	-29	6,827	-0.42%
2021/01/19	52	23.07	32	22.68	22.55	20	6,622	0.30%
2021/01/18	5	25.10	5	25.29	25.05	0	6,415	0.00%
2021/01/15	5	26.15	3	25.68	25.80	2	6,354	0.03%
2021/01/14	44	26.87	52	26.50	26.60	-8	6,273	-0.13%
2021/01/13	9	25.63	0	0.00	25.45	9	6,071	0.15%
2021/01/12	15	25.79	30	26.22	26.20	-15	6,002	-0.25%
2021/01/11	22	25.64	7	25.73	26.20	15	5,829	0.26%
2021/01/08	15	25.47	30	25.49	25.50	-15	5,736	-0.26%
2021/01/07	1	26.50	1	26.65	26.60	0	5,635	0.00%
2021/01/06	39	27.05	40	27.43	26.75	-1	5,537	-0.02%
2021/01/05	175	28.27	113	28.27	28.20	62	5,328	1.16%	大買/大賣/
2021/01/04	90	26.26	30	25.64	27.00	60	4,799	1.25%
2020/12/31	20	24.46	15	24.06	24.55	5	4,407	0.11%
2020/12/30	0	0.00	12	23.16	23.15	-12	4,229	-0.28%
2020/12/29	0	0.00	3	23.17	23.10	-3	4,210	-0.07%
2020/12/28	10	23.30	8	23.39	23.15	2	4,176	0.05%
2020/12/25	7	22.99	2	23.23	23.20	5	4,128	0.12%
2020/12/24	5	23.06	1	22.95	23.00	4	4,072	0.10%
2020/12/23	0	0.00	2	23.40	23.15	-2	4,028	-0.05%
2020/12/22	11	23.34	6	23.65	22.80	5	3,982	0.13%
2020/12/21	10	24.03	1	24.50	23.95	9	3,881	0.23%
2020/12/18	20.1	23.98	3.1	24.23	24.25	17	3,795	0.45%
2020/12/17	42	23.57	60.6	23.70	23.80	-18.6	3,543	-0.52%
2020/12/16	3	22.20	12	22.23	22.35	-9	3,186	-0.28%
2020/12/15	12	22.06	3	22.10	21.90	9	3,101	0.29%
2020/12/14	21	22.93	9	23.04	22.65	12	3,047	0.39%
2020/12/11	6	21.91	2	22.20	22.00	4	2,863	0.14%
2020/12/10	54	22.24	3.1	22.06	21.95	50.9	2,791	1.82%
2020/12/09	11	21.39	22	21.83	22.45	-11	2,641	-0.42%
2020/12/08	6	21.38	1	21.20	21.55	5	2,466	0.20%
2020/12/07	11	20.88	19	20.86	21.40	-8	2,386	-0.34%
2020/12/04	8.1	20.82	13	20.65	20.75	-4.9	2,269	-0.22%
2020/12/03	11	19.82	102	19.71	19.60	-91	2,102	-4.33%	大賣/
2020/12/02	18	20.47	2	20.35	19.90	16	2,081	0.77%
2020/12/01	3	20.22	23.7	20.02	20.50	-20.7	1,915	-1.08%
2020/11/30	0	0.00	9	19.03	19.35	-9	1,680	-0.54%
2020/11/27	1	18.65	2	18.88	18.75	-1	1,559	-0.06%
2020/11/26	9.1	18.76	4	18.76	18.80	5.1	1,532	0.33%
2020/11/25	0	0.00	2	18.43	18.40	-2	1,433	-0.14%
2020/11/24	3	18.08	11	18.10	18.00	-8	1,323	-0.60%
2020/11/23	4	18.45	0	0.00	18.35	4	1,303	0.31%
2020/11/20	1	18.20	2	17.85	17.95	-1	1,215	-0.08%
2020/11/19	4	18.13	2	18.10	18.00	2	1,178	0.17%
2020/11/18	116	18.14	14	18.08	17.95	102	1,158	8.81%	大買/鉅額交易
2020/11/17	22	18.78	35	18.52	18.30	-13	1,088	-1.19%
2020/11/16	65	18.64	24	18.34	19.00	41	931	4.40%
2020/11/13	4	17.28	3	17.53	17.30	1	726	0.14%
2020/11/12	6	16.82	28	16.83	16.70	-22	591	-3.72%
2020/11/10	20	15.55	2	15.58	15.60	18	549	3.27%
2020/11/09	0	0.00	1	15.45	15.50	-1	549	-0.18%
2020/11/03	5	15.65	3	15.60	15.60	2	614	0.33%
2020/11/02	1	15.45	0	0.00	15.40	1	626	0.16%
2020/10/28	1	15.95	1	16.10	15.90	0	635	0.00%
2020/10/26	1	16.35	0	0.00	16.30	1	636	0.16%
2020/10/22	0	0.00	1	16.55	16.35	-1	654	-0.15%
2020/10/14	1	16.20	0	0.00	16.25	1	735	0.14%
2020/10/06	2	16.53	1	16.55	16.50	1	846	0.12%
2020/10/05	1	16.25	0	0.00	16.25	1	875	0.11%
2020/09/21	0.1	17.95	1	17.70	17.70	-0.9	1,540	-0.06%
2020/09/15	16	17.90	15	17.62	17.65	1	1,716	0.06%
2020/09/08	2	17.45	0	0.00	18.10	2	1,792	0.11%
2020/09/07	12	18.24	2	18.23	17.80	10	1,780	0.56%
2020/09/03	1	17.70	0	0.00	17.70	1	1,800	0.06%
2020/09/02	2	17.65	1	17.75	17.70	1	1,900	0.05%
2020/09/01	1	17.40	22	17.50	17.45	-21	1,926	-1.09%
2020/08/24	2	17.08	2	17.28	17.40	0	2,094	0.00%
2020/08/20	23	16.60	0	0.00	16.35	23	2,136	1.08%
2020/08/17	12	17.68	0	0.00	17.65	12	2,350	0.51%
2020/08/13	0	17.35	0	0.00	17.05	0	2,500	0.00%
2020/08/12	1	17.00	0	0.00	17.15	1	2,649	0.04%
2020/08/11	0	17.85	2	17.20	17.10	-2	2,893	-0.07%
2020/08/06	0	0.00	2	18.40	18.10	-2	3,236	-0.06%
2020/08/04	0	0.00	2	18.00	17.80	-2	3,300	-0.06%
2020/08/03	1	17.90	0	0.00	17.70	1	3,327	0.03%
2020/07/28	0	0.00	1	16.80	16.75	-1	3,599	-0.03%
2020/07/27	6	17.21	0	0.00	17.15	6	3,665	0.16%
2020/07/24	1	17.95	2	18.30	17.75	-1	3,706	-0.03%
2020/07/22	1	18.55	5	18.28	18.60	-4	3,729	-0.11%
2020/07/16	0	0.00	8	18.24	18.20	-8	3,749	-0.21%
2020/07/15	11	18.35	5	18.15	18.20	6	3,735	0.16%
2020/07/14	1	18.70	65	18.37	18.25	-64	3,710	-1.72%
2020/07/13	2	18.95	3	19.07	18.85	-1	3,692	-0.03%
2020/07/10	3	19.25	0	0.00	19.10	3	3,660	0.08%
2020/07/09	14	19.96	3	20.27	19.80	11	3,635	0.30%
2020/07/08	8	19.99	7	20.06	19.85	1	3,600	0.03%
2020/07/07	7	20.48	1	19.90	20.00	6	3,563	0.17%
2020/07/06	15	20.57	24	20.50	20.75	-9	3,495	-0.26%
2020/07/03	2	19.75	11	19.61	19.65	-9	3,332	-0.27%
2020/07/02	9	19.24	32	19.15	19.35	-23	3,275	-0.70%
2020/07/01	7	19.67	5	19.74	19.20	2	3,230	0.06%
2020/06/30	10	19.41	10	19.15	19.65	0	3,108	0.00%
2020/06/29	2	18.50	2	18.43	18.40	0	2,947	0.00%
2020/06/24	0	0.00	24	18.27	18.30	-24	2,928	-0.82%
2020/06/23	4	18.61	4	18.25	18.25	0	2,912	0.00%
2020/06/22	24	18.71	29	18.68	18.75	-5	2,874	-0.17%
2020/06/19	0	0.00	16	17.98	18.00	-16	2,770	-0.58%
2020/06/18	0	0.00	2	17.75	17.75	-2	2,734	-0.07%
2020/06/17	4	17.64	0	0.00	17.60	4	2,720	0.15%
2020/06/16	1	16.95	1	17.05	17.15	0	2,696	0.00%
2020/06/15	0	0.00	1	16.90	16.70	-1	2,704	-0.04%
2020/06/12	0	0.00	3	16.30	16.85	-3	2,703	-0.11%
2020/06/11	3	17.08	4	16.90	16.80	-1	2,698	-0.04%
2020/06/10	4	17.73	1	17.75	17.55	3	2,681	0.11%
2020/06/09	70	18.24	8	18.08	18.10	62	2,671	2.32%
2020/06/08	1	17.90	1	17.90	17.95	0	2,567	0.00%
2020/06/05	12	17.63	5	17.62	17.70	7	2,543	0.28%
2020/06/04	16	17.40	12	17.78	17.80	4	2,528	0.16%
2020/06/03	4	17.09	6	17.18	17.20	-2	2,440	-0.08%
2020/06/02	3	16.82	0	0.00	16.75	3	2,414	0.12%
2020/06/01	0	0.00	1	16.75	16.80	-1	2,400	-0.04%
2020/05/28	2	17.08	1	16.75	16.75	1	2,357	0.04%
2020/05/27	10	16.90	0	0.00	17.10	10	2,338	0.43%
2020/05/26	6	16.94	1	16.85	16.80	5	2,304	0.22%
2020/05/25	3	17.05	8	16.90	17.00	-5	2,270	-0.22%
2020/05/22	32	17.10	12	17.22	16.65	20	2,221	0.90%
2020/05/21	1	18.25	3	18.35	18.40	-2	2,064	-0.10%
2020/05/20	10	19.19	15	19.07	18.90	-5	2,000	-0.25%
2020/05/19	12	19.95	3	20.03	20.00	9	1,898	0.47%
2020/05/18	21	20.51	74	20.58	20.80	-53	1,744	-3.04%
2020/05/15	20	19.26	29	18.85	19.25	-9	1,489	-0.60%
2020/05/14	10	19.63	18	19.29	18.55	-8	1,337	-0.60%
2020/05/13	0	0.00	17	18.00	18.05	-17	1,122	-1.51%
2020/05/12	2	17.80	0	0.00	17.80	2	1,097	0.18%
2020/05/11	5	18.25	19	17.87	17.60	-14	1,079	-1.30%
2020/05/08	2	17.58	1	17.60	17.50	1	1,014	0.10%
2020/05/07	1	17.55	2	18.00	17.65	-1	979	-0.10%
2020/05/06	9	17.92	0	0.00	17.55	9	942	0.95%
2020/05/05	19	18.47	10	18.00	17.60	9	910	0.99%
2020/05/04	11	17.48	8	16.34	17.90	3	798	0.38%
2020/04/30	7	15.60	11	15.90	16.40	-4	694	-0.58%
2020/04/29	10	15.00	6	15.17	14.95	4	615	0.65%
2020/04/28	1	13.75	5	14.21	14.60	-4	563	-0.71%
2020/04/27	0	0.00	1	13.30	13.30	-1	537	-0.19%
2020/04/24	8	13.27	8	13.32	13.35	0	533	0.00%
2020/04/23	2	13.05	3	13.03	13.20	-1	496	-0.20%
2020/04/22	0	0.00	10	11.87	12.05	-10	467	-2.14%
2020/04/17	5	12.99	1	13.35	12.70	4	502	0.80%
2020/04/16	3	12.63	0	0.00	13.00	3	496	0.60%
2020/04/15	2	12.68	2	12.65	12.70	0	495	0.00%
2020/04/14	0	0.00	1	12.20	12.90	-1	499	-0.20%
2020/04/13	1	12.10	0	0.00	12.10	1	499	0.20%
2020/04/08	0	0.00	7	12.30	12.35	-7	570	-1.23%
2020/04/07	2	11.50	0	0.00	11.60	2	585	0.34%
2020/03/25	1	11.00	3	10.95	10.95	-2	1,063	-0.19%
2020/03/24	1	10.60	0	0.00	10.50	1	1,056	0.09%
2020/03/23	1	10.30	0	0.00	10.05	1	1,048	0.10%
2020/03/20	2	10.58	2	10.65	10.70	0	1,050	0.00%
2020/03/19	2	9.96	3	10.03	9.95	-1	1,038	-0.10%
2020/03/17	0	0.00	1	12.05	11.55	-1	1,006	-0.10%
2020/03/12	0	0.00	10	13.75	13.90	-10	968	-1.03%
2020/03/11	5	14.40	1	14.55	14.20	4	960	0.42%
2020/03/10	10	13.60	0	0.00	14.05	10	944	1.06%
2020/03/09	4	14.09	0	0.00	14.05	4	936	0.43%
2020/03/06	1	14.60	0	0.00	14.60	1	933	0.11%
2020/03/03	2	14.90	0	0.00	14.80	2	942	0.21%
2020/02/27	2	15.00	0	0.00	14.80	2	946	0.21%
2020/02/13	0	15.70	6	15.48	15.40	-6	1,050	-0.57%
2020/02/12	3	15.47	0	0.00	15.50	3	1,054	0.28%
2020/02/11	0	15.50	0	0.00	15.35	0	1,049	0.00%
2020/02/07	1	15.60	0	0.00	15.40	1	1,049	0.10%
2020/02/06	1	15.80	0	0.00	15.85	1	1,048	0.10%
2020/02/05	1	15.50	1	15.60	15.55	0	1,050	0.00%
2020/01/17	2	17.80	1	17.90	17.75	1	1,025	0.10%
2020/01/16	21	17.77	4	17.81	17.75	17	1,017	1.67%
2020/01/15	1	17.70	2	17.65	17.60	-1	1,011	-0.10%
2020/01/14	1	17.15	5	17.25	17.55	-4	998	-0.40%
2020/01/09	5	16.95	0	0.00	16.70	5	978	0.51%
2020/01/08	5	16.65	0	0.00	16.60	5	980	0.51%
2020/01/06	1	17.00	0	0.00	16.90	1	970	0.10%
2020/01/03	2	18.15	3	17.78	17.60	-1	956	-0.10%
2019/12/31	1	18.25	4	18.08	18.15	-3	888	-0.34%
2019/12/27	25	18.31	9	18.34	18.50	16	808	1.98%
2019/12/26	3	16.57	14	17.11	17.30	-11	561	-1.96%
2019/12/25	1	16.30	6	16.49	16.60	-5	400	-1.25%
2019/12/24	2	15.80	2	15.85	15.85	0	399	0.00%
2019/12/23	0	0.00	4	15.85	15.85	-4	491	-0.81%
2019/12/20	2	16.00	0	0.00	15.95	2	520	0.38%
2019/12/19	6	15.98	0	0.00	15.95	6	555	1.08%
2019/12/17	2	16.10	0	0.00	16.10	2	554	0.36%
2019/12/16	2	15.95	0	0.00	15.95	2	549	0.36%
2019/12/13	2	15.85	1	15.90	15.80	1	548	0.18%
2019/12/10	1	15.90	0	0.00	16.00	1	549	0.18%
2019/12/06	0	0.00	1	15.90	15.85	-1	544	-0.18%
2019/12/03	0	0.00	40	15.60	15.80	-40	547	-7.31%
2019/11/29	7	15.81	0	0.00	15.80	7	547	1.28%
2019/11/28	2	16.05	0	0.00	16.00	2	547	0.37%
2019/11/27	3	16.37	2	16.20	16.20	1	543	0.18%
2019/11/22	0	0.00	5	16.45	16.25	-5	530	-0.94%
2019/11/21	1	16.15	1	16.30	16.20	0	526	0.00%
2019/11/18	2	16.60	11	16.71	16.65	-9	511	-1.76%
2019/11/15	1	15.85	1	16.25	16.00	0	452	0.00%
2019/11/14	3	16.08	0	0.00	15.70	3	440	0.68%
2019/11/11	3	15.10	0	0.00	15.10	3	399	0.75%
2019/11/06	0	0.00	1	15.90	16.00	-1	395	-0.25%
2019/11/05	0	0.00	5	16.05	15.95	-5	394	-1.27%
2019/10/31	0	0.00	1	15.90	15.80	-1	401	-0.25%
2019/10/30	0	0.00	2	15.95	16.00	-2	409	-0.49%
2019/10/29	1	16.15	0	0.00	15.90	1	410	0.24%
2019/10/25	0	0.00	1	15.90	15.85	-1	416	-0.24%
2019/10/17	2	15.70	3	15.83	15.90	-1	425	-0.24%
2019/10/03	2	15.80	0	0.00	15.85	2	435	0.46%
2019/10/02	6	15.90	10	15.90	15.85	-4	453	-0.88%
2019/09/27	6	16.44	2	16.70	16.10	4	471	0.85%
2019/09/26	0	0.00	16	16.92	16.95	-16	441	-3.62%
2019/09/25	3	16.25	12	16.38	16.05	-9	352	-2.55%
2019/09/24	2	15.80	2	16.25	16.70	0	329	0.00%
2019/09/04	1	15.85	0	0.00	15.85	1	341	0.29%
2019/09/03	1	15.70	0	0.00	15.80	1	338	0.30%
2019/08/29	0	0.00	1	15.40	15.30	-1	333	-0.30%
2019/08/26	10	15.30	0	0.00	15.20	10	334	2.99%
2019/08/15	0	0.00	20	14.75	14.85	-20	337	-5.93%
2019/08/02	2	15.40	0	0.00	15.45	2	362	0.55%
2019/08/01	1	16.00	2	16.20	16.00	-1	364	-0.27%
2019/07/31	0	0.00	1	16.45	16.50	-1	361	-0.28%
2019/07/26	20	16.75	0	0.00	16.70	20	388	5.15%
2019/07/25	0	0.00	2	16.90	16.90	-2	390	-0.51%
2019/07/24	3	16.45	0	0.00	16.45	3	391	0.77%
2019/07/23	6	16.67	0	0.00	16.45	6	390	1.54%
2019/07/19	1	16.80	0	0.00	16.75	1	405	0.25%
2019/07/18	1	16.95	1	16.90	16.90	0	408	0.00%
2019/07/16	0	0.00	1	17.05	17.05	-1	418	-0.24%
2019/07/15	0	0.00	2	16.75	16.80	-2	427	-0.47%
2019/07/12	1	16.80	0	0.00	16.90	1	452	0.22%
2019/07/11	2	16.80	0	0.00	16.75	2	479	0.42%
2019/07/08	2	17.00	0	0.00	17.05	2	631	0.32%
2019/07/04	1	16.40	0	0.00	16.50	1	606	0.16%
2019/07/02	0	0.00	1	16.30	16.30	-1	621	-0.16%
2019/07/01	0	0.00	3	16.53	16.50	-3	645	-0.46%
2019/06/27	2	16.50	0	0.00	16.55	2	722	0.28%
2019/06/21	0	0.00	2	17.20	17.25	-2	746	-0.27%
2019/06/20	1	16.50	1	17.05	16.90	0	744	0.00%
2019/06/17	2	16.55	2	16.55	16.55	0	773	0.00%
2019/05/13	0	0.00	52	16.98	16.30	-52	1,092	-4.76%
2019/05/09	3	17.50	0	0.00	17.50	3	1,137	0.26%
2019/05/08	0	0.00	2	18.10	18.05	-2	1,313	-0.15%
2019/05/06	5	17.95	2	18.45	18.15	3	1,372	0.22%
2019/05/03	1	18.75	1	18.90	18.75	0	1,356	0.00%
2019/05/02	1	18.90	0	0.00	18.95	1	1,352	0.07%
2019/04/30	51	18.80	0	0.00	18.70	51	1,348	3.78%
2019/04/24	0	0.00	1	18.90	18.70	-1	1,318	-0.08%
2019/04/22	1	19.05	0	0.00	19.10	1	1,308	0.08%
2019/04/19	10	19.00	10	18.85	18.80	0	1,305	0.00%
2019/04/17	0	0.00	10	19.60	19.40	-10	1,293	-0.77%
2019/04/16	20	20.13	1	19.60	19.90	19	1,263	1.50%
2019/04/15	0	0.00	1	19.30	19.35	-1	1,174	-0.09%
2019/04/12	0	0.00	1	18.95	18.95	-1	1,133	-0.09%
2019/04/11	4	18.64	3	18.50	18.45	1	1,152	0.09%
2019/04/10	0	0.00	40	18.65	18.60	-40	1,158	-3.45%
2019/04/08	1	18.95	7	19.20	18.95	-6	1,166	-0.51%
2019/04/02	0	0.00	4	19.58	19.35	-4	1,144	-0.35%
2019/04/01	0	0.00	1	19.30	18.90	-1	1,125	-0.09%
2019/03/29	2	19.05	0	0.00	18.70	2	1,086	0.18%
2019/03/26	10	18.40	0	0.00	18.40	10	1,108	0.90%
2019/03/22	10	18.70	10	18.85	18.75	0	1,128	0.00%
2019/03/21	21	19.15	1	19.25	19.15	20	1,136	1.76%
2019/03/20	1	18.90	0	0.00	18.90	1	1,163	0.09%
2019/03/13	1	18.60	0	0.00	18.65	1	1,366	0.07%
2019/03/07	10	19.36	1	19.35	18.95	9	1,519	0.59%
2019/03/06	10	18.86	1	19.25	19.70	9	1,483	0.61%
2019/02/27	1	18.80	0	0.00	18.65	1	1,443	0.07%
2019/02/22	0	0.00	2	19.00	18.65	-2	1,481	-0.14%
2019/02/21	4	19.36	5	19.40	19.05	-1	1,477	-0.07%
2019/02/20	1	19.00	0	0.00	19.00	1	1,440	0.07%
2019/02/13	0	0.00	5	18.65	18.50	-5	1,448	-0.35%
2019/02/12	0	0.00	1	18.90	18.90	-1	1,434	-0.07%
2019/01/30	0	0.00	2	19.00	18.95	-2	1,436	-0.14%
2019/01/29	0	0.00	12	19.08	19.25	-12	1,394	-0.86%
2019/01/28	0	0.00	3	18.18	18.25	-3	1,209	-0.25%
2019/01/22	2	17.35	0	0.00	17.30	2	1,143	0.17%
2019/01/14	5	17.51	0	0.00	17.55	5	1,142	0.44%
2019/01/11	10	17.80	0	0.00	17.70	10	1,141	0.88%
2019/01/10	3	17.98	0	0.00	17.80	3	1,141	0.26%
2019/01/09	1	18.70	0	0.00	18.25	1	1,133	0.09%
2019/01/04	1	17.90	4	18.15	18.15	-3	1,106	-0.27%
2019/01/03	3	18.35	0	0.00	18.35	3	1,112	0.27%
2018/12/17	5	18.88	0	0.00	18.75	5	1,019	0.49%
2018/12/14	2	18.80	0	0.00	18.80	2	1,002	0.20%
2018/12/13	0	0.00	4	19.30	18.80	-4	985	-0.41%
2018/12/12	6	19.20	5	19.20	19.10	1	940	0.11%
2018/12/11	7	18.94	7	19.02	18.95	0	858	0.00%
2018/12/07	3	18.47	1	18.45	18.15	2	756	0.26%
2018/12/05	0	0.00	2	17.90	18.30	-2	670	-0.30%
2018/12/04	3	17.63	4	17.80	18.05	-1	570	-0.18%
2018/12/03	0	0.00	7	17.32	17.25	-7	524	-1.34%
2018/11/29	2	17.05	0	0.00	16.70	2	492	0.41%
2018/11/27	0	0.00	1	16.75	16.70	-1	484	-0.21%
2018/11/23	2	16.80	3	17.37	16.80	-1	478	-0.21%
2018/11/22	2	17.10	1	16.90	16.65	1	432	0.23%
2018/11/21	6	16.50	1	16.70	16.95	5	424	1.18%
2018/11/20	0	0.00	1	16.65	16.50	-1	411	-0.24%
2018/11/16	0	0.00	1	16.45	16.40	-1	405	-0.25%
2018/11/14	0	0.00	1	16.00	15.90	-1	358	-0.28%
2018/11/12	1	15.80	0	0.00	15.80	1	360	0.28%
2018/11/08	1	17.00	2	17.10	16.45	-1	363	-0.28%
2018/11/07	1	16.50	2	16.40	16.45	-1	332	-0.30%
2018/11/05	0	0.00	1	16.10	16.10	-1	337	-0.30%
2018/11/02	2	16.05	0	0.00	16.05	2	343	0.58%
2018/10/26	1	15.05	0	0.00	15.05	1	346	0.29%
2018/10/25	0	0.00	50	15.82	15.45	-50	344	-14.53%
2018/10/22	0	0.00	1	16.30	16.40	-1	347	-0.29%
2018/10/18	0	0.00	1	15.90	15.60	-1	349	-0.29%
2018/10/17	1	15.70	0	0.00	15.70	1	348	0.29%
2018/10/16	1	16.00	0	0.00	16.00	1	363	0.27%
2018/10/12	0	0.00	1	15.60	16.05	-1	465	-0.21%
2018/10/11	1	16.00	0	0.00	15.70	1	562	0.18%
2018/10/02	0	0.00	3	18.58	18.35	-3	551	-0.54%
2018/09/28	4	18.74	2	19.08	18.95	2	540	0.37%
2018/09/17	0	0.00	1	18.00	17.70	-1	625	-0.16%
2018/09/07	1	16.90	0	0.00	16.85	1	656	0.15%
2018/08/22	2	17.38	0	0.00	17.30	2	1,188	0.17%
2018/08/13	5	18.70	20	18.64	18.20	-15	1,173	-1.28%
2018/08/10	0	0.00	1	19.15	19.05	-1	1,164	-0.09%
2018/08/01	1	19.40	0	0.00	19.40	1	1,171	0.09%
2018/07/27	1	19.45	0	0.00	19.45	1	1,165	0.09%
2018/07/26	1	19.45	0	0.00	19.50	1	1,162	0.09%
2018/07/20	0	0.00	2	20.20	20.40	-2	1,138	-0.18%
2018/07/19	1	20.10	0	0.00	20.10	1	1,110	0.09%
2018/07/18	3	20.37	7	20.33	20.05	-4	1,039	-0.38%
2018/07/13	1	19.10	1	19.30	19.45	0	942	0.00%
2018/07/12	1	19.05	0	0.00	18.90	1	940	0.11%
2018/07/10	5	18.75	0	0.00	19.00	5	938	0.53%
2018/07/09	1	19.20	0	0.00	19.10	1	935	0.11%
2018/07/06	1	19.00	0	0.00	19.10	1	936	0.11%
2018/07/03	0	0.00	1	20.35	19.65	-1	937	-0.11%
2018/07/02	1	20.00	0	0.00	20.00	1	934	0.11%
2018/06/29	5	20.75	4	21.15	21.15	1	932	0.11%
2018/06/28	1	19.50	0	0.00	19.25	1	976	0.10%
2018/06/26	0	0.00	1	19.35	19.20	-1	969	-0.10%
2018/06/20	2	19.25	0	0.00	19.20	2	963	0.21%
2018/06/15	0	0.00	24	20.33	20.20	-24	948	-2.53%
2018/06/14	0	0.00	1	20.60	20.30	-1	940	-0.11%
2018/06/13	10	21.00	0	0.00	20.55	10	933	1.07%
2018/06/12	2	21.15	0	0.00	21.00	2	925	0.22%
2018/06/11	10	21.15	0	0.00	21.20	10	912	1.10%
2018/06/08	4	22.56	23	22.61	21.55	-19	886	-2.14%
2018/06/07	22	21.24	0	0.00	22.00	22	731	3.01%
2018/06/06	6	20.85	1	21.05	20.95	5	698	0.72%
2018/06/05	10	21.37	7	21.27	21.35	3	662	0.45%
2018/06/04	2	20.20	4	20.25	20.45	-2	521	-0.38%
2018/04/09	1	19.00	0	0.00	18.90	1	741	0.13%
2018/04/02	0	0.00	1	20.05	19.55	-1	732	-0.14%
2018/03/31	1	20.50	1	20.60	20.60	0	702	0.00%
2018/03/20	0	0.00	2	18.55	18.60	-2	590	-0.34%
2018/03/19	0	0.00	5	18.95	18.75	-5	592	-0.84%
2018/03/16	5	19.00	0	0.00	18.85	5	600	0.83%
2018/03/13	1	19.05	5	19.02	18.90	-4	613	-0.65%
2018/03/06	5	18.50	0	0.00	18.50	5	633	0.79%
2018/03/02	1	18.50	0	0.00	18.55	1	643	0.16%
2018/02/08	1	18.20	0	0.00	18.20	1	678	0.15%
2018/02/07	0	0.00	1	18.70	18.45	-1	677	-0.15%
2018/02/06	3	18.30	0	0.00	18.30	3	679	0.44%
2018/01/31	0	0.00	1	20.45	20.65	-1	661	-0.15%
2018/01/25	0	0.00	2	20.80	20.80	-2	679	-0.29%
2018/01/23	1	20.80	2	20.90	20.70	-1	705	-0.14%
2018/01/22	0	0.00	1	20.95	20.95	-1	705	-0.14%
2018/01/18	1	21.95	4	21.59	21.25	-3	693	-0.43%
2018/01/15	1	20.90	0	0.00	20.80	1	644	0.16%
2018/01/11	0	0.00	4	20.63	20.50	-4	651	-0.61%
2018/01/10	0	0.00	3	21.25	20.95	-3	643	-0.47%
2018/01/09	12	21.32	0	0.00	21.35	12	640	1.87%
2018/01/08	7	22.53	12	22.27	21.15	-5	636	-0.79%
2018/01/05	12	22.19	13	22.01	21.80	-1	609	-0.16%
2018/01/04	8	20.54	2	20.80	21.55	6	529	1.13%
2018/01/03	0	0.00	5	19.55	19.60	-5	451	-1.11%