亞力 (1514)-富邦-台中券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
119.0
漲跌
▼1.5
漲幅
-1.24%
成交量
7,737張
產業
上市電機機械類股
478人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞力 (1514)籌碼相關－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	35.1	120.36	16	120.66	119.00	19.1	30,380	0.06%
2024/05/14	26	122.84	30.2	123.33	120.50	-4.2	30,550	-0.01%
2024/05/13	21	122.92	18.9	122.95	122.50	2.1	30,492	0.01%
2024/05/10	13.1	129.22	29.2	129.11	128.50	-16.1	30,664	-0.05%
2024/05/09	25.6	136.34	21	134.69	134.00	4.6	30,651	0.01%
2024/05/08	37.1	137.67	45.1	137.32	138.00	-8	30,662	-0.03%
2024/05/07	24	134.29	23.7	134.29	133.00	0.4	30,393	0.00%
2024/05/06	17.4	132.85	18	133.00	132.50	-0.6	30,342	0.00%
2024/05/03	50	141.64	12.2	139.42	135.00	37.7	30,190	0.12%
2024/05/02	5.3	150.24	2.6	151.69	150.00	2.7	29,825	0.01%
2024/04/30	5.5	146.77	5.4	146.40	146.00	0.1	30,041	0.00%
2024/04/29	11.4	152.84	24.1	150.84	150.50	-12.7	30,525	-0.04%
2024/04/26	1.1	155.05	2	156.25	156.50	-1	30,824	0.00%
2024/04/25	3	157.99	1	158.00	157.50	2	31,015	0.01%
2024/04/24	3.4	159.00	3	156.98	161.00	0.4	31,133	0.00%
2024/04/23	3.1	154.77	17.1	151.89	155.00	-14	31,268	-0.04%
2024/04/22	13.1	156.11	13.1	156.50	151.50	0	31,429	0.00%
2024/04/19	23.4	169.77	9.8	165.31	165.00	13.6	32,066	0.04%
2024/04/18	31	172.54	30	174.17	175.00	1	32,299	0.00%
2024/04/17	14.6	179.29	17.7	176.52	181.50	-3.1	32,508	-0.01%
2024/04/16	38.6	162.44	29.1	164.65	167.50	9.5	32,805	0.03%
2024/04/15	124.8	175.41	91.1	174.94	175.00	33.7	32,993	0.10%	大買/
2024/04/12	142.2	161.46	163.3	162.35	168.00	-21.2	31,516	-0.07%	大買/大賣/
2024/04/11	175.1	146.65	115.3	146.78	153.00	59.7	30,044	0.20%	大買/大賣/
2024/04/10	109.7	132.99	116.8	135.74	140.50	-7.1	28,650	-0.02%	大買/大賣/
2024/04/09	55	126.31	66.5	125.30	128.00	-11.5	27,254	-0.04%
2024/04/08	27.1	111.45	56.4	113.96	116.50	-29.3	27,036	-0.11%
2024/04/03	10	106.50	6	106.83	106.00	4	27,170	0.01%
2024/04/02	77.2	108.78	75	107.54	108.50	2.2	28,124	0.01%
2024/04/01	25.1	110.60	35.1	110.99	109.00	-10	28,091	-0.04%
2024/03/29	56	109.33	65.1	109.95	110.00	-9.1	28,113	-0.03%
2024/03/28	32.2	109.25	104	109.44	109.50	-71.8	28,310	-0.25%	大賣/
2024/03/27	89.7	111.83	88.5	111.68	111.00	1.2	28,193	0.00%
2024/03/26	139.1	116.26	120.3	116.01	114.00	18.7	27,843	0.07%	大買/大賣/
2024/03/25	38.4	114.93	55.5	114.62	114.50	-17.1	27,172	-0.06%
2024/03/22	118.9	113.01	120	112.74	112.50	-1.1	27,058	0.00%	大買/大賣/
2024/03/21	66	113.46	73.5	114.02	113.50	-7.4	27,000	-0.03%
2024/03/20	55	109.94	27	109.63	109.00	28	27,112	0.10%
2024/03/19	91.4	111.42	92.1	111.84	111.50	-0.7	27,357	0.00%
2024/03/18	43.6	110.14	53.9	109.73	111.50	-10.3	27,463	-0.04%
2024/03/15	26.2	105.78	26.1	106.19	107.00	0.2	27,651	0.00%
2024/03/14	35.1	105.35	38	105.84	106.50	-2.9	28,073	-0.01%
2024/03/13	127.2	107.77	93.1	108.04	105.00	34.1	28,848	0.12%	大買/
2024/03/12	103.4	106.24	83	106.42	104.50	20.4	29,062	0.07%	大買/
2024/03/11	31.7	105.91	40	106.11	104.00	-8.4	29,793	-0.03%
2024/03/08	43.6	111.71	72.4	111.37	107.50	-28.8	30,555	-0.09%
2024/03/07	23.8	114.83	29.2	113.32	113.50	-5.5	30,655	-0.02%
2024/03/06	42.1	117.68	25.3	117.42	118.00	16.8	30,555	0.05%
2024/03/05	226.3	112.69	269	116.48	117.00	-42.7	30,628	-0.14%	大買/大賣/
2024/03/04	158.1	110.31	130.9	110.56	107.50	27.2	29,768	0.09%	大買/大賣/
2024/03/01	120.4	102.46	139.5	103.58	106.50	-19	29,529	-0.06%	大買/大賣/
2024/02/29	71.1	95.79	102.7	97.08	100.00	-31.6	29,253	-0.11%	大賣/
2024/02/27	97.9	93.41	65	91.98	91.00	32.9	28,951	0.11%
2024/02/26	214.5	94.54	161.3	95.20	94.40	53.1	28,301	0.19%	大買/大賣/
2024/02/23	117.4	89.04	156.6	89.88	89.50	-39.2	26,964	-0.15%	大買/大賣/
2024/02/22	89.2	86.56	25	86.55	85.80	64.2	26,010	0.25%
2024/02/21	39.2	87.19	109.2	86.94	87.00	-70	25,586	-0.27%	大賣/
2024/02/20	46.3	84.08	23.7	84.35	83.30	22.6	24,980	0.09%
2024/02/19	70	85.97	71.1	86.58	84.80	-1.1	24,808	0.00%
2024/02/16	53.1	83.59	68	84.29	84.50	-14.9	24,408	-0.06%
2024/02/15	31.1	78.94	26.2	81.33	82.20	4.9	24,112	0.02%
2024/02/05	22.4	81.57	16.3	81.55	81.30	6.1	23,871	0.03%
2024/02/02	65.2	83.99	17.2	85.56	82.00	48	23,806	0.20%
2024/02/01	17	84.91	22.1	85.45	86.20	-5.1	23,591	-0.02%
2024/01/31	59.1	85.24	85	85.30	84.00	-25.9	23,461	-0.11%
2024/01/30	10.2	85.50	9	85.11	85.00	1.2	23,319	0.01%
2024/01/29	9.1	84.37	20	84.70	85.10	-10.9	23,182	-0.05%
2024/01/26	15	83.34	33	83.08	83.00	-18	23,055	-0.08%
2024/01/25	35.3	82.98	14	82.79	82.40	21.3	22,956	0.09%
2024/01/24	51.1	85.19	26	85.04	84.20	25	22,831	0.11%
2024/01/23	58	86.27	34	86.42	85.70	24	22,617	0.11%
2024/01/22	24	83.11	37.3	83.23	84.60	-13.3	22,100	-0.06%
2024/01/19	24.3	81.36	10	80.53	80.00	14.2	21,788	0.07%
2024/01/18	4	82.33	10	82.08	82.40	-6	21,630	-0.03%
2024/01/17	8	81.45	12	82.16	81.80	-4	21,613	-0.02%
2024/01/16	17	81.35	75.1	81.17	82.00	-58.1	21,512	-0.27%
2024/01/15	92	83.01	64.5	83.59	82.60	27.5	21,351	0.13%
2024/01/12	100	81.79	93	82.06	81.00	7	20,678	0.03%
2024/01/11	28	80.77	17	80.35	80.50	11	20,368	0.05%
2024/01/10	22.1	79.29	27.2	81.34	81.70	-5.1	20,080	-0.03%
2024/01/09	69	81.25	54.3	81.61	81.10	14.8	19,698	0.07%
2024/01/08	43	79.88	42.4	80.33	80.30	0.6	19,331	0.00%
2024/01/05	15.3	79.20	24.5	79.27	78.20	-9.3	19,126	-0.05%
2024/01/04	42.2	79.48	33.1	80.23	79.80	9.1	18,977	0.05%
2024/01/03	20	78.36	34	78.82	79.50	-14	18,645	-0.08%
2024/01/02	42.1	76.59	37.7	76.93	77.70	4.4	18,388	0.02%
2023/12/29	73.7	78.30	48.9	76.66	75.10	24.8	18,132	0.14%
2023/12/28	143	80.87	117.7	80.10	80.60	25.3	17,748	0.14%	大買/大賣/
2023/12/27	17.6	78.46	14.4	78.53	77.70	3.2	17,095	0.02%
2023/12/26	24.1	78.63	19	78.63	78.00	5.1	17,127	0.03%
2023/12/25	33.3	80.43	26.1	81.06	78.90	7.2	17,030	0.04%
2023/12/22	56.2	80.56	52	81.08	79.90	4.2	16,737	0.02%
2023/12/21	63.3	81.07	74	80.39	80.20	-10.7	16,649	-0.06%
2023/12/20	56.1	82.16	46	82.59	82.20	10.1	16,570	0.06%
2023/12/19	16.3	82.12	37	81.48	82.00	-20.8	16,475	-0.13%
2023/12/18	42.1	84.79	39	85.86	83.90	3.1	16,238	0.02%
2023/12/15	51.3	88.88	50.1	88.91	87.20	1.3	15,951	0.01%
2023/12/14	22	89.23	29.1	88.88	89.00	-7.1	15,522	-0.05%
2023/12/13	31.3	88.71	40	88.98	88.00	-8.7	15,065	-0.06%
2023/12/12	104	90.08	103.2	89.70	88.60	0.9	14,634	0.01%	大買/大賣/
2023/12/11	62.3	86.80	66	87.01	88.50	-3.7	13,864	-0.03%
2023/12/08	174.1	88.56	180.1	88.90	87.60	-6	12,916	-0.05%	大買/大賣/
2023/12/07	71	83.96	79.7	84.43	85.00	-8.7	11,575	-0.07%
2023/12/06	229	79.74	193.1	79.14	78.70	35.9	10,420	0.34%	大買/大賣/
2023/12/05	111	73.65	107.4	74.73	77.50	3.6	9,017	0.04%	大買/大賣/
2023/12/04	44.6	70.63	81.8	70.68	70.50	-37.3	7,984	-0.47%
2023/12/01	54.1	67.51	33	67.47	67.40	21.1	7,455	0.28%
2023/11/30	55.5	67.33	112.3	67.15	68.00	-56.8	7,184	-0.79%	大賣/
2023/11/29	66.4	63.48	13	63.28	62.90	53.4	6,550	0.82%
2023/11/28	64.7	64.10	43.3	63.89	64.50	21.4	6,398	0.33%
2023/11/27	130.1	62.75	134.2	62.89	64.10	-4.1	5,882	-0.07%	大買/大賣/
2023/11/24	26	59.35	49.3	59.23	60.60	-23.2	4,763	-0.49%
2023/11/22	3	55.00	1	55.00	54.90	2	4,062	0.05%
2023/11/21	0	0.00	3	55.60	55.40	-3	4,066	-0.07%
2023/11/20	5	55.16	0	0.00	55.70	5	4,095	0.12%
2023/11/17	3	56.03	4	56.28	55.80	-1	4,099	-0.02%
2023/11/16	1	56.40	3	56.47	56.70	-2	4,096	-0.05%
2023/11/15	11	55.75	41.6	56.18	55.60	-30.6	4,065	-0.75%
2023/11/14	20	55.68	4	55.73	55.40	16	4,069	0.39%
2023/11/13	21	55.35	26.2	55.70	55.60	-5.2	4,080	-0.13%
2023/11/10	9	55.26	15	55.61	55.40	-6	4,071	-0.15%
2023/11/09	7.4	54.77	23.1	55.13	55.10	-15.7	4,022	-0.39%
2023/11/08	7	53.61	1	55.50	53.40	6	3,898	0.15%
2023/11/07	6	54.50	11.1	54.43	54.50	-5.1	3,883	-0.13%
2023/11/06	0	0.00	2.1	53.39	53.30	-2.1	3,902	-0.05%
2023/11/03	3	51.47	10.1	51.71	52.20	-7.1	3,995	-0.18%
2023/11/02	0	0.00	4	50.68	50.60	-4	4,002	-0.10%
2023/11/01	8	50.36	1	50.50	49.95	7	4,026	0.17%
2023/10/31	7	51.61	0	0.00	50.80	7	4,050	0.17%
2023/10/30	0	52.80	6	53.17	52.90	-6	4,110	-0.15%
2023/10/27	2	53.00	2	52.80	53.00	0	4,188	0.00%
2023/10/26	7	53.10	11	53.59	53.00	-4	4,263	-0.09%
2023/10/25	26	54.18	24	54.63	53.70	2	4,268	0.05%
2023/10/24	5.1	52.23	4.9	52.02	52.90	0.2	4,206	0.00%
2023/10/23	1	51.00	0	0.00	50.70	1	4,260	0.02%
2023/10/20	1	48.00	0	0.00	48.40	1	4,385	0.02%
2023/10/19	0.4	49.49	0.5	49.25	49.00	-0.1	4,542	0.00%
2023/10/18	3.3	49.86	0	0.00	49.80	3.3	4,883	0.07%
2023/10/17	10.3	51.52	1	51.69	50.70	9.2	5,207	0.18%
2023/10/16	2	53.06	6	53.17	52.70	-4	5,489	-0.07%
2023/10/13	2	54.05	10	54.16	54.40	-8	6,309	-0.13%
2023/10/12	10	55.21	2	55.60	54.80	8	7,056	0.11%
2023/10/11	13	56.85	11	56.66	55.70	2	7,266	0.03%
2023/10/06	8.5	57.38	0	0.00	56.80	8.5	7,319	0.12%
2023/10/05	7	57.49	12	57.17	57.40	-5	7,481	-0.07%
2023/10/04	20	56.90	12	56.41	57.10	8	7,459	0.11%
2023/10/03	28	56.83	16.2	56.57	55.70	11.8	7,425	0.16%
2023/10/02	0	0.00	6	53.92	54.40	-6	7,264	-0.08%
2023/09/28	0	0.00	0.1	52.10	51.80	-0.1	7,254	0.00%
2023/09/27	1	51.90	2	52.00	52.30	-1	7,335	-0.01%
2023/09/26	2	51.70	0	0.00	51.50	2	7,585	0.03%
2023/09/22	2	51.74	7	51.51	52.00	-5	8,144	-0.06%
2023/09/21	7	50.57	5	50.48	50.50	2	8,210	0.02%
2023/09/20	14	52.58	7	52.11	52.60	7	8,238	0.08%
2023/09/19	19	53.04	26.1	53.09	53.80	-7.1	8,529	-0.08%
2023/09/18	10.1	50.11	3	49.33	49.90	7.1	8,578	0.08%
2023/09/15	3	49.02	3	49.28	50.00	0	8,822	0.00%
2023/09/14	3	48.18	4	48.46	48.70	-1	9,046	-0.01%
2023/09/13	1	47.80	0	0.00	47.85	1	9,238	0.01%
2023/09/12	1.2	47.48	0	0.00	47.65	1.2	9,800	0.01%
2023/09/11	1	47.80	1.1	47.56	47.50	-0.1	10,085	0.00%
2023/09/08	0	0.00	21	48.80	48.50	-21	10,132	-0.21%
2023/09/07	0.1	48.80	15	48.69	48.50	-14.9	10,188	-0.15%
2023/09/06	10.1	49.30	1	49.55	49.00	9.1	10,305	0.09%
2023/09/05	22	49.53	2	50.14	49.50	20	10,424	0.19%
2023/09/04	5.1	48.65	5	48.70	49.10	0.1	10,602	0.00%
2023/09/01	3.1	50.42	2	49.50	49.20	1.1	10,774	0.01%
2023/08/31	0	0.00	1	50.40	50.60	-1	11,101	-0.01%
2023/08/30	2	50.65	0	0.00	50.80	2	12,089	0.02%
2023/08/29	6.1	50.88	10	51.10	50.80	-4	12,465	-0.03%
2023/08/28	8	51.46	6	51.30	51.30	2	12,620	0.02%
2023/08/25	0	54.50	2	54.70	54.10	-2	12,783	-0.02%
2023/08/24	12	54.92	12	54.48	54.50	0	12,829	0.00%
2023/08/22	1	57.00	6	56.15	55.70	-5	12,998	-0.04%
2023/08/21	2	56.70	4	56.63	56.60	-2	13,131	-0.02%
2023/08/18	19	57.65	12	56.81	56.00	7	13,234	0.05%
2023/08/17	1	56.05	4	57.05	57.30	-3	13,551	-0.02%
2023/08/16	4	54.78	2	54.45	55.80	2	14,146	0.01%
2023/08/15	0	55.80	3	55.87	55.90	-3	14,402	-0.02%
2023/08/14	11	54.78	1	54.90	54.20	10	14,729	0.07%
2023/08/11	4	56.28	1	56.10	55.70	3	14,735	0.02%
2023/08/10	8.1	56.54	9	55.32	55.30	-0.9	14,734	-0.01%
2023/08/09	9	58.01	26	58.65	58.00	-17	14,792	-0.11%
2023/08/08	2	60.90	0	61.40	60.50	2	14,857	0.01%
2023/08/07	0	0.00	15	60.90	61.20	-15	15,089	-0.10%
2023/08/04	3	60.53	1	60.90	61.30	2	15,222	0.01%
2023/08/02	7	61.00	4	62.05	60.20	3	15,459	0.02%
2023/08/01	10	61.34	3.1	61.40	61.40	6.9	15,799	0.04%
2023/07/31	4	63.43	6	63.75	62.10	-2	15,829	-0.01%
2023/07/28	5	62.16	6	62.40	62.90	-1	15,998	-0.01%
2023/07/27	2	63.50	4	63.50	63.40	-2	16,521	-0.01%
2023/07/26	7.1	63.35	3	63.47	62.80	4.1	16,998	0.02%
2023/07/25	1	63.70	7.4	64.62	64.50	-6.4	16,960	-0.04%
2023/07/24	21	63.92	19.6	63.32	63.00	1.4	16,856	0.01%
2023/07/21	27	63.84	57	63.95	64.60	-30	16,744	-0.18%
2023/07/20	11.1	61.76	35	61.09	63.40	-23.9	16,498	-0.14%
2023/07/19	34.3	59.11	21.6	58.65	58.50	12.6	16,296	0.08%
2023/07/18	123.5	66.49	63.4	65.18	62.40	60.1	16,134	0.37%	大買/
2023/07/17	27.2	66.19	69.8	66.56	68.90	-42.6	15,418	-0.28%
2023/07/14	38	62.08	43	62.34	62.70	-5	14,862	-0.03%
2023/07/13	35	60.63	3	60.57	60.40	32	14,872	0.22%
2023/07/12	14.3	61.73	11.2	62.30	61.20	3.1	15,249	0.02%
2023/07/11	11	62.05	3	63.03	61.60	8	15,771	0.05%
2023/07/10	13	61.69	12	62.71	62.40	1	16,466	0.01%
2023/07/07	14	60.00	8	60.73	60.70	6	16,973	0.04%
2023/07/06	7.3	60.96	2	61.85	60.80	5.3	17,213	0.03%
2023/07/05	5.3	61.95	2	62.15	61.40	3.2	17,324	0.02%
2023/07/04	13.3	63.01	21	63.79	62.50	-7.7	17,348	-0.04%
2023/07/03	43.6	63.35	45	63.40	63.20	-1.4	17,082	-0.01%
2023/06/30	39	62.62	28.4	62.53	62.40	10.6	16,784	0.06%
2023/06/29	18.2	59.46	37	60.12	60.80	-18.8	16,520	-0.11%
2023/06/28	5	58.90	5	59.28	58.50	0	16,407	0.00%
2023/06/27	28.3	60.12	51	59.27	58.60	-22.7	16,354	-0.14%
2023/06/26	15	61.59	8.2	61.83	61.10	6.8	16,020	0.04%
2023/06/21	31	60.98	29.2	60.80	61.40	1.9	15,779	0.01%
2023/06/20	38	60.42	55.3	60.71	61.10	-17.3	15,535	-0.11%
2023/06/19	27.2	59.89	26	59.53	59.50	1.2	15,352	0.01%
2023/06/16	72.4	60.93	49	60.48	60.20	23.4	15,297	0.15%
2023/06/15	12	57.29	21	57.73	58.20	-9	14,851	-0.06%
2023/06/14	7	56.26	4.2	55.54	55.00	2.8	14,607	0.02%
2023/06/13	1	56.30	1	56.30	55.70	0	14,664	0.00%
2023/06/12	7	55.60	2	55.60	55.60	5	14,697	0.03%
2023/06/09	16	56.83	1.2	57.07	57.10	14.8	14,631	0.10%
2023/06/08	9	58.39	20	58.14	57.60	-11	14,581	-0.08%
2023/06/07	25	58.17	17	57.83	58.20	8	14,476	0.06%
2023/06/06	49	58.52	18	57.54	57.30	31	14,442	0.21%
2023/06/05	72.1	60.95	59	61.52	59.70	13.1	14,455	0.09%
2023/06/02	22	56.25	43.9	57.18	58.40	-21.9	13,721	-0.16%
2023/06/01	13	52.67	27	52.94	53.10	-14	13,461	-0.10%
2023/05/31	12	51.93	16	52.12	52.50	-4	13,456	-0.03%
2023/05/30	5.2	51.10	5	51.72	51.10	0.2	13,338	0.00%
2023/05/29	2	51.70	24	51.73	51.60	-22	13,364	-0.16%
2023/05/26	10	50.38	6	50.27	50.30	4	13,454	0.03%
2023/05/25	36	52.09	5	51.52	51.20	31	13,852	0.22%
2023/05/24	13	51.52	9	51.83	52.10	4	14,384	0.03%
2023/05/23	46	52.20	29	52.47	52.40	17	14,468	0.12%
2023/05/22	39.2	52.46	49.4	53.00	53.10	-10.2	14,228	-0.07%
2023/05/19	20.3	50.61	24.5	50.80	49.85	-4.2	13,688	-0.03%
2023/05/18	19.5	50.44	40.3	50.19	50.80	-20.8	13,451	-0.15%
2023/05/16	1	48.00	4	47.84	47.75	-3	13,247	-0.02%
2023/05/15	7	47.71	5	47.38	46.85	2	13,196	0.02%
2023/05/12	24	48.67	24	49.01	48.35	0	13,092	0.00%
2023/05/11	24	48.67	24	49.01	47.80	0	12,933	0.00%
2023/05/10	14	50.30	11	50.23	50.30	3	12,704	0.02%
2023/05/09	20	50.89	24	50.27	49.65	-4	12,547	-0.03%
2023/05/08	30	51.18	44.4	51.39	51.40	-14.4	12,278	-0.12%
2023/05/05	8.1	48.43	24	48.90	49.30	-15.9	11,874	-0.13%
2023/05/04	30.3	48.42	24	48.30	48.95	6.3	11,836	0.05%
2023/05/03	94.3	50.65	27.1	49.56	48.60	67.2	11,657	0.58%
2023/05/02	36	51.31	67.3	52.68	53.40	-31.3	11,211	-0.28%
2023/04/28	7	48.39	5.1	48.46	48.60	1.9	10,771	0.02%
2023/04/27	5.1	47.71	4	47.44	47.75	1.1	10,783	0.01%
2023/04/26	3.1	47.85	5	47.54	47.80	-1.9	10,769	-0.02%
2023/04/25	0.1	48.00	13.1	47.79	48.15	-13	10,729	-0.12%
2023/04/24	7	48.86	9	48.98	49.10	-2	10,656	-0.02%
2023/04/21	11.1	48.90	9.2	48.83	48.10	1.9	10,559	0.02%
2023/04/20	8	50.70	3.3	50.85	50.00	4.7	10,505	0.04%
2023/04/19	23	51.83	17	52.21	51.10	6	10,450	0.06%
2023/04/18	11	52.11	23	51.08	50.50	-12	10,268	-0.12%
2023/04/17	95	52.93	35.3	52.89	51.50	59.7	10,079	0.59%
2023/04/14	32.6	50.82	22.4	50.66	50.70	10.3	9,822	0.10%
2023/04/13	58	48.76	99.6	50.07	50.80	-41.6	9,202	-0.45%
2023/04/12	46	44.16	119.1	45.02	46.20	-73.1	8,361	-0.87%	大賣/
2023/04/11	59.2	42.15	44.3	41.99	42.00	14.9	7,681	0.19%
2023/04/10	40	40.55	45	40.52	40.20	-5	7,238	-0.07%
2023/04/07	44	39.66	34	39.49	39.85	10	7,029	0.14%
2023/04/06	1	37.70	0	0.00	38.35	1	6,896	0.01%
2023/03/31	1	38.20	0	0.00	38.05	1	6,876	0.01%
2023/03/30	0	0.00	10	38.30	38.55	-10	6,863	-0.15%
2023/03/29	0	0.00	11	38.30	38.20	-11	6,863	-0.16%
2023/03/28	1	38.70	3	38.25	38.30	-2	6,886	-0.03%
2023/03/27	0	0.00	2	39.60	39.05	-2	6,861	-0.03%
2023/03/24	2	39.35	8	39.36	39.40	-6	6,855	-0.09%
2023/03/23	18	39.24	21.5	39.11	39.25	-3.5	6,839	-0.05%
2023/03/22	11.1	39.72	0	0.00	39.55	11.1	6,811	0.16%
2023/03/21	13	40.82	4.2	40.69	40.50	8.9	6,748	0.13%
2023/03/20	1	39.70	18	39.35	39.80	-17	6,618	-0.26%
2023/03/17	12	38.04	9	37.79	37.95	3	6,520	0.05%
2023/03/16	3.8	37.65	2	37.58	37.50	1.8	6,480	0.03%
2023/03/15	10.6	39.51	10	38.97	38.85	0.6	6,417	0.01%
2023/03/14	7.1	39.93	5	39.90	39.55	2.1	6,507	0.03%
2023/03/13	8	39.43	11	39.29	39.70	-3	6,513	-0.05%
2023/03/10	6	40.40	13.1	40.21	40.15	-7.1	6,631	-0.11%
2023/03/09	33	41.79	13	41.68	41.50	20	6,548	0.31%
2023/03/08	26	42.49	44	42.37	42.40	-18	6,366	-0.28%
2023/03/07	19	41.33	22.8	41.16	41.30	-3.8	5,982	-0.06%
2023/03/06	6	40.12	8	40.04	39.95	-2	5,738	-0.03%
2023/03/03	12	38.98	8	38.86	39.15	4	5,732	0.07%
2023/03/02	25	37.34	13	37.59	37.70	12	5,603	0.21%
2023/03/01	6.1	37.68	34	37.51	37.50	-27.9	5,553	-0.50%
2023/02/24	33.2	39.17	3	39.32	38.40	30.2	5,561	0.54%
2023/02/23	56.1	40.70	66	40.91	40.15	-9.9	5,385	-0.18%
2023/02/22	55	39.60	120.1	38.76	40.55	-65.1	4,864	-1.34%	大賣/
2023/02/21	35	36.76	49.6	36.87	37.10	-14.6	4,204	-0.35%
2023/02/20	61	35.11	31	35.16	35.50	30	3,994	0.75%
2023/02/17	3	34.55	1.1	33.74	34.65	2	3,871	0.05%
2023/02/16	4	33.88	8.1	34.16	33.80	-4.1	3,780	-0.11%
2023/02/15	17	34.41	3.8	33.93	33.60	13.2	3,749	0.35%
2023/02/14	0	0.00	2.1	33.60	33.70	-2.1	3,597	-0.06%
2023/02/10	3	33.45	1	33.40	32.95	2	3,648	0.05%
2023/02/09	3	33.05	1	33.00	33.00	2	3,617	0.06%
2023/02/08	0	0.00	10	32.80	32.55	-10	3,584	-0.28%
2023/02/07	1	32.80	0	0.00	32.80	1	3,549	0.03%
2023/02/06	1	32.90	11	32.91	33.00	-10	3,537	-0.28%
2023/02/03	0	0.00	4.1	32.73	32.70	-4.1	3,536	-0.12%
2023/02/02	6	33.16	5	33.51	33.10	1	3,513	0.03%
2023/02/01	3.1	34.32	2	34.00	33.65	1.1	3,441	0.03%
2023/01/31	7	34.36	12	33.83	34.15	-5	3,366	-0.15%
2023/01/30	11	33.56	9	33.39	33.30	2	3,236	0.06%
2023/01/17	9.1	32.92	12.2	32.75	32.90	-3.1	3,140	-0.10%
2023/01/16	5	32.37	16	32.20	32.25	-11	3,051	-0.36%
2023/01/13	17.1	31.78	2	32.40	31.55	15.1	3,000	0.50%
2023/01/12	0	32.20	37	32.38	32.25	-37	2,975	-1.24%
2023/01/11	1	31.90	9	32.08	32.00	-8	2,933	-0.27%
2023/01/10	26.1	32.36	0.1	31.75	31.75	26	2,884	0.90%
2023/01/09	12	31.81	26	31.95	32.00	-14	2,783	-0.50%
2023/01/06	0.2	30.98	13	30.85	31.15	-12.8	2,730	-0.47%
2023/01/05	26	31.44	9	31.27	31.45	17	2,746	0.62%
2023/01/04	19.1	31.58	28	31.76	31.30	-8.9	2,680	-0.33%
2023/01/03	24	30.48	17	30.60	30.50	7	2,438	0.29%
2022/12/30	1.1	29.50	4	29.70	29.35	-3	2,313	-0.13%
2022/12/29	4	29.24	2	29.45	29.45	2	2,312	0.09%
2022/12/28	2.1	29.65	1	29.15	29.20	1.1	2,307	0.05%
2022/12/27	0	0.00	1	29.90	29.80	-1	2,305	-0.04%
2022/12/26	0	30.10	0	0.00	30.05	0	2,309	0.00%
2022/12/23	2	29.30	2	29.20	29.45	0	2,315	0.00%
2022/12/22	0	29.50	0	0.00	29.45	0	2,332	0.00%
2022/12/21	1	29.55	0	0.00	29.45	1	2,369	0.04%
2022/12/20	3.1	28.86	1	30.05	28.60	2.1	2,368	0.09%
2022/12/19	2.1	29.90	4	29.75	29.70	-2	2,373	-0.08%
2022/12/16	23	30.11	0	0.00	30.05	23	2,395	0.96%
2022/12/15	0	0.00	7	30.74	30.75	-7	2,396	-0.29%
2022/12/14	0	0.00	1	30.50	30.40	-1	2,403	-0.04%
2022/12/13	0	0.00	6	30.80	30.15	-6	2,438	-0.25%
2022/12/12	0	0.00	0.3	30.75	30.50	-0.3	2,523	-0.01%
2022/12/09	5	30.50	2	30.30	30.30	3	2,561	0.12%
2022/12/08	4	30.16	5	30.30	30.40	-1	2,564	-0.04%
2022/12/07	16	30.30	6	30.28	30.00	10	2,584	0.39%
2022/12/06	32	31.53	20	31.23	30.85	12	2,537	0.47%
2022/12/05	20.6	31.04	7	30.87	30.75	13.6	2,373	0.57%
2022/12/02	14	30.34	10	31.27	31.35	4	2,331	0.17%
2022/12/01	0	0.00	10	29.30	29.20	-10	2,157	-0.46%
2022/11/30	2	29.13	0	0.00	29.20	2	2,159	0.09%
2022/11/29	10	28.80	1	28.80	28.80	9	2,155	0.42%
2022/11/28	3	28.75	1	28.80	28.75	2	2,170	0.09%
2022/11/25	11	29.24	10	29.29	29.00	1	2,196	0.05%
2022/11/24	5	28.15	14	27.93	28.30	-9	2,118	-0.43%
2022/11/23	1.1	27.60	21.1	27.65	27.65	-20.1	2,165	-0.93%
2022/11/22	22	28.34	6	27.85	27.85	16	2,200	0.73%
2022/11/21	66	27.75	17	27.64	27.85	49	2,153	2.28%
2022/11/18	0	0.00	6	27.20	27.05	-6	2,223	-0.27%
2022/11/17	6	27.45	28	27.66	27.45	-22	2,308	-0.95%
2022/11/16	34.1	27.20	0	0.00	26.90	34.1	2,383	1.43%
2022/11/14	11	27.05	0	0.00	27.00	11	2,478	0.44%
2022/11/10	1	26.70	1	26.85	26.85	0	2,524	0.00%
2022/11/09	1	26.80	1	26.90	26.90	0	2,550	0.00%
2022/11/08	0.1	26.35	1	26.90	26.60	-1	2,548	-0.04%
2022/11/07	2	25.85	0	0.00	26.10	2	2,529	0.08%
2022/11/04	1	25.65	0	0.00	25.65	1	2,542	0.04%
2022/11/03	0	0.00	1	25.45	25.50	-1	2,601	-0.04%
2022/11/02	3	25.63	0	0.00	25.50	3	2,793	0.11%
2022/10/28	1.1	24.66	0	0.00	24.55	1.1	2,976	0.04%
2022/10/27	0	25.10	0	0.00	25.15	0	3,026	0.00%
2022/10/25	2	25.23	0	0.00	25.15	2	3,239	0.06%
2022/10/13	47.5	25.88	1	26.50	25.45	46.5	4,508	1.03%
2022/10/12	2	26.98	1	27.20	27.20	1	4,917	0.02%
2022/10/11	1.2	26.73	0	0.00	27.00	1.2	5,152	0.02%
2022/10/07	0.1	27.80	0	28.00	27.55	0	5,235	0.00%
2022/10/06	0	0.00	1	28.00	28.00	-1	5,372	-0.02%
2022/10/05	0	0.00	3.1	28.11	28.20	-3.1	5,590	-0.05%
2022/10/04	0.1	28.00	0	0.00	28.05	0.1	5,694	0.00%
2022/10/03	1	27.65	1	27.60	27.60	0	5,787	0.00%
2022/09/30	2	27.60	4	27.08	27.85	-2	5,864	-0.03%
2022/09/29	0	0.00	1	28.25	28.10	-1	5,904	-0.02%
2022/09/28	4.2	28.18	2	27.90	27.55	2.2	5,916	0.04%
2022/09/27	3	28.18	1	28.70	28.75	2	5,913	0.03%
2022/09/26	4.2	28.33	0	0.00	28.45	4.2	5,936	0.07%
2022/09/23	35.1	29.99	1	30.60	29.85	34.1	5,970	0.57%
2022/09/22	0	0.00	1	30.20	30.70	-1	6,012	-0.02%
2022/09/20	2	30.78	2	31.15	31.15	0	6,247	0.00%
2022/09/19	16	31.29	18	31.58	30.75	-2	6,250	-0.03%
2022/09/16	2.1	31.01	10	31.70	30.60	-7.9	6,217	-0.13%
2022/09/15	32	31.35	1	31.30	31.30	31	6,185	0.50%
2022/09/14	13	31.17	0	0.00	31.20	13	6,174	0.21%
2022/09/13	0	0.00	3	31.75	31.80	-3	6,156	-0.05%
2022/09/12	4	31.33	0	0.00	31.20	4	6,149	0.07%
2022/09/08	3	30.97	2	31.15	31.20	1	6,134	0.02%
2022/09/07	2	30.68	0	0.00	30.40	2	6,134	0.03%
2022/09/06	0.4	31.50	0	0.00	31.15	0.4	6,160	0.01%
2022/09/05	0	0.00	1	32.00	32.00	-1	6,159	-0.02%
2022/09/02	0	0.00	0.1	32.70	32.50	-0.1	6,188	0.00%
2022/09/01	9	33.01	0.5	33.40	32.85	8.5	6,266	0.14%
2022/08/31	2	34.15	1	34.15	33.90	1	6,308	0.02%
2022/08/30	2	34.90	2	34.48	34.40	0	6,565	0.00%
2022/08/29	1	33.55	0	0.00	33.40	1	6,701	0.01%
2022/08/26	2	36.18	11	36.35	36.20	-9	6,839	-0.13%
2022/08/25	4	36.69	11	35.96	36.15	-7	6,928	-0.10%
2022/08/24	9	36.35	32	36.66	36.60	-23	6,885	-0.33%
2022/08/23	9	35.72	14.1	35.76	35.70	-5.1	6,833	-0.07%
2022/08/22	5	35.00	0	0.00	35.20	5	6,752	0.07%
2022/08/19	3	34.35	18.2	34.44	34.35	-15.2	6,700	-0.23%
2022/08/18	0	0.00	11.1	33.97	34.00	-11.1	6,674	-0.17%
2022/08/17	0	0.00	6	33.50	33.45	-6	6,665	-0.09%
2022/08/16	5	33.14	1	33.00	33.00	4	6,629	0.06%
2022/08/15	5	31.99	10	32.20	32.45	-5	6,601	-0.08%
2022/08/12	10.2	31.79	1	31.90	31.70	9.2	6,562	0.14%
2022/08/11	0	0.00	3	32.07	32.00	-3	6,518	-0.05%
2022/08/10	1	32.15	1	32.00	32.10	0	6,506	0.00%
2022/08/09	28.1	32.14	3	32.20	31.55	25.1	6,444	0.39%
2022/08/08	3	34.93	15	34.98	34.95	-12	6,260	-0.19%
2022/08/05	9	34.52	15	34.36	34.65	-6	6,193	-0.10%
2022/08/04	4	32.95	2	33.55	33.60	2	6,156	0.03%
2022/08/03	2	33.85	2	33.75	33.60	0	6,082	0.00%
2022/08/02	8	34.13	43	34.13	34.20	-35	6,036	-0.58%
2022/08/01	21	34.49	6	34.72	34.90	15	5,928	0.25%
2022/07/29	7	33.71	10.2	34.11	34.20	-3.2	5,832	-0.06%
2022/07/28	36	33.08	12	33.00	33.00	24	5,672	0.42%
2022/07/27	4	32.28	0	0.00	32.40	4	5,532	0.07%
2022/07/26	12	31.45	55	32.07	32.20	-43	5,506	-0.78%
2022/07/25	53	32.42	6	32.50	32.25	47	5,393	0.87%
2022/07/22	26.2	32.92	14	32.81	32.15	12.1	5,264	0.23%
2022/07/21	16.6	34.50	4	35.41	34.20	12.6	5,104	0.25%
2022/07/20	11	37.55	35	37.40	38.00	-24	4,971	-0.48%
2022/07/19	33	37.21	15.2	37.21	37.80	17.8	4,813	0.37%
2022/07/18	232	35.61	268.2	35.69	36.60	-36.2	4,423	-0.82%	大買/大賣/
2022/07/15	4	32.80	29.2	33.13	33.30	-25.2	4,231	-0.60%
2022/07/14	4	32.26	4	32.19	32.85	0	4,149	0.00%
2022/07/13	3	32.00	35	32.17	32.20	-32	4,034	-0.79%
2022/07/12	1	30.80	9	30.58	30.45	-8	3,838	-0.21%
2022/07/11	1	31.35	48.1	31.29	31.30	-47.1	3,851	-1.22%
2022/07/08	2	30.33	3	30.50	30.35	-1	3,822	-0.03%
2022/07/07	0	0.00	0.1	28.85	29.75	-0.1	3,746	0.00%
2022/07/06	2	28.60	2	28.90	28.80	0	3,714	0.00%
2022/07/05	6	29.22	8	29.36	29.35	-2	3,717	-0.05%
2022/07/04	0	0.00	1	29.10	29.45	-1	3,705	-0.03%
2022/07/01	4	30.01	1	30.05	29.10	3	3,703	0.08%
2022/06/30	3	30.05	2	30.13	29.90	1	3,663	0.03%
2022/06/29	1	30.00	20	30.28	30.15	-19	3,612	-0.53%
2022/06/28	10	28.98	11	29.21	29.35	-1	3,558	-0.03%
2022/06/27	2	28.68	1	28.80	28.80	1	3,495	0.03%
2022/06/24	3	28.00	5	28.38	28.65	-2	3,503	-0.06%
2022/06/23	3	27.07	2	27.05	27.45	1	3,504	0.03%
2022/06/22	2	26.83	0	0.00	26.60	2	3,610	0.06%
2022/06/21	0	0.00	2	27.00	27.00	-2	4,060	-0.05%
2022/06/20	2	26.85	1	26.50	26.40	1	4,088	0.02%
2022/06/17	2	26.60	1	26.85	27.10	1	4,139	0.02%
2022/06/16	14	27.49	10	26.90	26.90	4	4,269	0.09%
2022/06/15	1	28.00	8	27.45	27.50	-7	4,297	-0.16%
2022/06/14	8	27.55	8	27.20	27.70	0	4,365	0.00%
2022/06/13	7	27.46	1	27.40	27.30	6	4,590	0.13%
2022/06/10	11	28.63	38	28.99	28.30	-27	4,754	-0.57%
2022/06/09	10	28.52	11	28.57	28.65	-1	4,895	-0.02%
2022/06/08	47.2	29.41	5	29.90	29.00	42.2	4,819	0.88%
2022/06/07	8.1	31.62	31.3	31.36	31.95	-23.2	4,542	-0.51%
2022/06/06	8	30.44	66	30.37	30.20	-58	4,348	-1.33%
2022/06/02	27	29.59	41	29.59	29.10	-14	4,153	-0.34%
2022/06/01	11	29.54	2	29.58	29.60	9	4,009	0.22%
2022/05/31	0	0.00	15	29.08	29.05	-15	3,956	-0.38%
2022/05/30	10	28.90	1	28.95	28.85	9	3,967	0.23%
2022/05/26	0	0.00	11	28.65	28.65	-11	3,905	-0.28%
2022/05/25	0	28.33	8	28.39	28.30	-8	3,877	-0.21%
2022/05/24	0	0.00	1	27.80	27.65	-1	3,849	-0.03%
2022/05/23	2	27.75	2	27.60	27.80	0	3,838	0.00%
2022/05/20	0	0.00	5	27.50	27.25	-5	3,814	-0.13%
2022/05/19	1	26.45	0	0.00	27.30	1	3,803	0.03%
2022/05/16	5	26.00	1	26.15	26.25	4	3,754	0.11%
2022/05/12	17	25.41	0	0.00	25.10	17	3,729	0.46%
2022/05/10	1	26.00	2	25.75	26.40	-1	3,692	-0.03%
2022/05/09	1	26.30	0	0.00	25.85	1	3,671	0.03%
2022/05/06	10	26.28	0	0.00	26.40	10	3,641	0.27%
2022/05/03	5.1	26.53	0	0.00	26.65	5.1	3,610	0.14%
2022/04/29	1	27.30	3	27.52	27.20	-2	3,581	-0.06%
2022/04/28	3	27.40	0	0.00	27.30	3	3,571	0.08%
2022/04/27	5	27.30	0	0.00	27.40	5	3,551	0.14%
2022/04/26	5	28.13	11	29.59	28.00	-6	3,510	-0.17%
2022/04/25	11.2	28.21	2	28.40	28.20	9.2	3,321	0.28%
2022/04/22	12	28.83	40	28.86	28.90	-28	3,272	-0.86%
2022/04/21	6	28.47	1	28.35	28.35	5	3,199	0.16%
2022/04/20	25	28.00	1	28.10	28.05	24	3,142	0.76%
2022/04/19	0	0.00	7	27.73	28.30	-7	3,121	-0.22%
2022/04/18	0	0.00	8	27.95	27.80	-8	3,091	-0.26%
2022/04/15	6.5	28.56	4	28.78	28.50	2.5	3,061	0.08%
2022/04/14	3	28.62	5	28.48	28.60	-2	2,929	-0.07%
2022/04/13	3	27.80	0	0.00	27.85	3	2,854	0.11%
2022/04/12	1	27.50	0	0.00	27.65	1	2,847	0.04%
2022/04/11	3	28.00	3	27.88	27.80	0	2,821	0.00%
2022/04/08	3	27.37	5.2	27.27	27.85	-2.2	2,793	-0.08%
2022/04/06	2	28.15	3	27.97	27.90	-1	2,731	-0.04%
2022/04/01	1	27.60	1	27.80	27.80	0	2,697	0.00%
2022/03/31	3	28.47	3	28.38	27.80	0	2,678	0.00%
2022/03/30	11	28.53	0	0.00	28.10	11	2,580	0.43%
2022/03/29	0	0.00	3	28.73	28.55	-3	2,525	-0.12%
2022/03/28	5	28.35	2	28.78	28.90	3	2,476	0.12%
2022/03/25	8	28.89	4	28.83	28.95	4	2,418	0.17%
2022/03/24	324	29.65	331.1	29.58	29.10	-7.1	2,314	-0.31%	大買/大賣/
2022/03/23	2	27.30	0	0.00	27.55	2	1,846	0.11%
2022/03/22	22	27.52	7	27.59	27.60	15	1,805	0.83%
2022/03/21	10	27.72	5	27.74	27.60	5	1,735	0.29%
2022/03/18	15	26.67	20	26.93	27.00	-5	1,590	-0.31%
2022/03/17	21	27.48	11	27.06	26.85	10	1,545	0.65%
2022/03/16	18	28.11	24	28.24	27.50	-6	1,442	-0.42%
2022/03/15	31	27.83	26.2	27.61	27.30	4.9	1,192	0.41%
2022/03/14	56	26.40	70.7	27.51	27.75	-14.7	995	-1.48%
2022/03/11	0	0.00	2	25.63	25.65	-2	742	-0.27%
2022/03/04	3	24.52	0	0.00	24.80	3	634	0.47%
2022/03/01	0	0.00	0.1	23.85	23.80	-0.1	562	-0.01%
2022/02/24	3	23.68	0	0.00	23.60	3	556	0.54%
2022/02/18	0	0.00	2	23.65	23.75	-2	546	-0.37%
2022/02/17	1	23.70	1	23.80	23.75	0	555	0.00%
2022/02/16	0	0.00	1.2	23.74	23.80	-1.2	558	-0.21%
2022/02/15	2	23.50	0	0.00	23.40	2	559	0.36%
2022/02/14	1.1	23.56	0	0.00	23.55	1.1	564	0.19%
2022/02/09	0	24.20	0	0.00	24.10	0	564	0.00%
2022/01/26	0	0.00	0.1	23.30	23.30	-0.1	560	-0.01%
2022/01/21	1	23.90	0	0.00	23.70	1	564	0.18%
2022/01/20	2	24.00	0	0.00	24.05	2	561	0.36%
2022/01/18	2	24.05	0	0.00	24.05	2	549	0.36%
2022/01/14	2	24.10	0	0.00	24.10	2	544	0.37%
2022/01/13	1	24.35	0	0.00	24.40	1	543	0.18%
2022/01/11	1	24.50	0	0.00	24.45	1	538	0.19%
2022/01/10	2	24.70	0	0.00	24.70	2	530	0.38%
2022/01/07	2	25.08	1	24.90	24.90	1	526	0.19%
2022/01/06	1	25.45	0	0.00	25.50	1	517	0.19%
2022/01/05	1	26.00	1	25.45	25.50	0	523	0.00%
2022/01/04	0	0.00	1	26.20	25.95	-1	515	-0.19%
2021/12/28	0	0.00	1	25.60	25.65	-1	490	-0.20%
2021/12/23	2	25.28	1	25.25	25.35	1	487	0.21%
2021/12/22	10	25.80	10	25.55	25.55	0	484	0.00%
2021/12/21	0	0.00	1	25.45	25.60	-1	475	-0.21%
2021/12/20	1	25.40	2	25.23	25.10	-1	456	-0.22%
2021/12/16	0	0.00	1	25.05	25.05	-1	423	-0.24%
2021/12/15	0	0.00	1	24.75	24.80	-1	417	-0.24%
2021/12/13	2	24.98	4.1	24.99	25.00	-2.1	409	-0.50%
2021/12/10	0	0.00	2	24.45	24.75	-2	397	-0.50%
2021/12/09	1	24.40	0	0.00	24.30	1	378	0.26%
2021/12/07	10	23.40	0	0.00	23.55	10	354	2.82%
2021/12/06	20	23.30	0	0.00	23.25	20	355	5.63%
2021/11/30	0	0.00	3.2	23.70	23.60	-3.2	373	-0.87%
2021/11/29	0	0.00	1	23.60	23.65	-1	385	-0.26%
2021/11/25	2	24.25	0	0.00	24.20	2	384	0.52%
2021/11/24	1	24.15	0	0.00	24.30	1	398	0.25%
2021/11/22	1	24.10	0	0.00	24.10	1	433	0.23%
2021/11/18	0	0.00	2	24.25	24.30	-2	433	-0.46%
2021/11/17	1	24.35	0	0.00	24.30	1	429	0.23%
2021/11/16	0	0.00	1	24.40	24.35	-1	439	-0.23%
2021/11/15	20	24.10	0	0.00	24.20	20	436	4.58%
2021/11/04	0	0.00	1.2	23.75	23.80	-1.2	494	-0.23%
2021/11/03	0	0.00	1	23.65	23.65	-1	505	-0.20%
2021/11/01	1	23.90	2.1	23.95	23.90	-1.1	551	-0.20%
2021/10/25	0	0.00	1	23.15	23.25	-1	598	-0.17%
2021/10/22	1	23.40	0	0.00	23.25	1	615	0.16%
2021/10/20	0	0.00	0	23.40	23.30	0	636	0.00%
2021/10/13	1	22.50	0	0.00	22.45	1	751	0.13%
2021/10/06	0.5	23.20	0	0.00	22.70	0.5	824	0.06%
2021/09/29	1	23.40	0	0.00	23.30	1	831	0.12%
2021/09/28	1	23.40	0	0.00	23.60	1	836	0.12%
2021/09/23	20	23.00	0	0.00	23.05	20	875	2.28%
2021/09/08	0.5	23.70	1	23.45	23.45	-0.5	930	-0.05%
2021/08/20	0	0.00	1	24.00	24.10	-1	1,105	-0.09%
2021/08/18	1	24.20	0	0.00	24.75	1	1,099	0.09%
2021/08/16	10	25.20	0	0.00	24.95	10	1,105	0.90%
2021/08/13	1	25.50	0	0.00	25.30	1	1,107	0.09%
2021/08/11	0	0.00	1	25.90	25.90	-1	1,221	-0.08%
2021/08/10	1	26.30	1	26.40	26.20	0	1,233	0.00%
2021/08/06	0	0.00	1	27.20	27.15	-1	1,346	-0.07%
2021/08/05	1	27.25	7	27.36	27.55	-6	1,352	-0.44%
2021/08/04	1	27.05	0	0.00	27.00	1	1,368	0.07%
2021/07/26	0	0.00	18.8	26.83	26.85	-18.8	1,540	-1.22%
2021/07/23	0	0.00	10	26.40	26.50	-10	1,561	-0.64%
2021/07/22	16	26.00	0	0.00	26.00	16	1,583	1.01%
2021/07/21	15	26.00	0	0.00	25.85	15	1,597	0.94%
2021/07/20	3	26.53	0	0.00	26.55	3	1,601	0.19%
2021/07/19	3	26.92	10	26.90	26.90	-7	1,598	-0.44%
2021/07/14	0	0.00	1	25.50	25.80	-1	1,723	-0.06%
2021/07/13	6	26.42	1	26.55	25.65	5	1,757	0.28%
2021/07/12	1	26.00	0	0.00	26.00	1	1,747	0.06%
2021/07/08	0	0.00	3	25.65	25.65	-3	1,940	-0.15%
2021/07/06	0	0.00	2	25.90	25.85	-2	2,155	-0.09%
2021/07/05	0	0.00	2	25.58	25.65	-2	2,162	-0.09%
2021/07/02	0	0.00	1	25.50	25.45	-1	2,168	-0.05%
2021/07/01	0	0.00	6	25.49	25.30	-6	2,178	-0.28%
2021/06/30	1	25.20	1	25.35	25.20	0	2,168	0.00%
2021/06/29	0	0.00	1	25.20	25.15	-1	2,179	-0.05%
2021/06/28	0	0.00	2	25.13	25.20	-2	2,183	-0.09%
2021/06/25	1	25.15	1	25.15	25.15	0	2,188	0.00%
2021/06/24	2	25.30	0	0.00	25.20	2	2,218	0.09%
2021/06/23	0	0.00	1	25.10	25.15	-1	2,224	-0.04%
2021/06/22	1	24.75	2	24.98	24.85	-1	2,225	-0.04%
2021/06/18	1	25.05	1	25.05	25.05	0	2,226	0.00%
2021/06/17	0	0.00	1	24.95	25.05	-1	2,229	-0.04%
2021/06/16	2	25.13	1	25.15	25.15	1	2,228	0.04%
2021/06/15	3	25.23	4	25.36	25.35	-1	2,222	-0.04%
2021/06/11	28	26.25	15	25.70	25.60	13	2,206	0.59%
2021/06/10	2	24.30	3	24.42	25.10	-1	2,075	-0.05%
2021/06/09	1	23.85	1	23.90	23.90	0	2,059	0.00%
2021/06/08	1	23.95	1	23.95	23.95	0	2,062	0.00%
2021/06/07	6	23.96	5	24.19	24.10	1	2,068	0.05%
2021/06/04	3	24.35	2	24.43	24.20	1	2,066	0.05%
2021/06/03	1	24.50	0	0.00	24.50	1	2,065	0.05%
2021/06/01	2	24.13	5	24.10	24.20	-3	2,084	-0.14%
2021/05/31	0	0.00	91	23.91	23.85	-91	2,168	-4.20%
2021/05/28	0	0.00	2.1	23.95	23.90	-2.1	2,171	-0.09%
2021/05/26	1	23.60	9	23.68	23.55	-8	2,175	-0.37%
2021/05/24	1	23.35	6	23.30	23.30	-5	2,176	-0.23%
2021/05/21	9	23.08	7	23.21	23.20	2	2,175	0.09%
2021/05/20	5	23.74	3	23.50	22.75	2	2,176	0.09%
2021/05/19	2	22.40	2	22.80	22.50	0	2,080	0.00%
2021/05/18	11	22.46	2	22.30	22.50	9	2,067	0.44%
2021/05/17	9	21.49	0	0.00	20.50	9	2,050	0.44%
2021/05/14	19	23.06	13	22.80	22.70	6	2,017	0.30%
2021/05/13	7	21.83	8	22.64	22.25	-1	1,920	-0.05%
2021/05/12	10.4	23.65	7	22.89	23.35	3.4	1,904	0.18%
2021/05/11	9.2	25.15	8	24.82	24.80	1.2	1,865	0.06%
2021/05/10	3	25.97	5	25.97	25.95	-2	1,844	-0.11%
2021/05/07	75	26.38	19	26.37	26.30	56	1,852	3.02%
2021/05/06	7	25.71	7	25.89	26.10	0	1,757	0.00%
2021/05/05	3	25.13	4	25.19	25.05	-1	1,725	-0.06%
2021/05/04	12	25.13	8	24.93	24.90	4	1,721	0.23%
2021/05/03	8	26.22	10	26.02	26.00	-2	1,693	-0.12%
2021/04/29	6	27.06	11	27.12	26.80	-5	1,685	-0.30%
2021/04/28	0	0.00	15.3	27.15	27.40	-15.3	1,674	-0.91%
2021/04/27	4	26.85	4	26.98	26.90	0	1,664	0.00%
2021/04/26	1	26.55	4	26.65	26.75	-3	1,646	-0.18%
2021/04/23	1	26.65	1	26.90	26.70	0	1,647	0.00%
2021/04/22	12	26.73	13	26.60	26.60	-1	1,649	-0.06%
2021/04/21	15	27.20	11	27.17	27.20	4	1,615	0.25%
2021/04/20	37	27.72	9	28.08	27.65	28	1,591	1.76%
2021/04/19	9	26.70	5	27.17	27.55	4	1,535	0.26%
2021/04/16	6	26.74	5	27.00	27.05	1	1,522	0.07%
2021/04/15	14	27.70	90	27.51	27.50	-76	1,565	-4.86%
2021/04/14	5	25.35	0	0.00	25.70	5	1,402	0.36%
2021/04/13	2	26.60	2.6	26.58	26.15	-0.6	1,402	-0.04%
2021/04/12	42	27.38	1	28.05	27.10	41	1,367	3.00%
2021/04/09	0	0.00	4	26.45	26.50	-4	1,189	-0.34%
2021/04/08	0	0.00	0.1	26.50	26.55	-0.1	1,177	0.00%
2021/04/06	5	25.95	0	0.00	26.05	5	1,158	0.43%
2021/04/01	0	0.00	2	26.02	25.95	-2	1,161	-0.17%
2021/03/31	0	0.00	19	25.95	25.85	-19	1,148	-1.65%
2021/03/30	0	0.00	1	26.05	26.05	-1	1,148	-0.09%
2021/03/29	5	26.27	0	0.00	26.10	5	1,160	0.43%
2021/03/26	0	0.00	11	25.73	25.80	-11	1,141	-0.96%
2021/03/25	0	0.00	4	25.77	25.80	-4	1,143	-0.35%
2021/03/23	4	25.50	3	25.35	25.50	1	1,148	0.09%
2021/03/22	0	0.00	1	25.50	25.50	-1	1,150	-0.09%
2021/03/19	0	25.15	0	0.00	25.15	0	1,162	0.00%
2021/03/16	0	0.00	1	25.25	25.25	-1	1,218	-0.08%
2021/03/15	1	25.00	15	25.36	25.35	-14	1,270	-1.10%
2021/03/11	0	0.00	33	25.07	24.95	-33	1,322	-2.50%
2021/03/10	2	24.80	0	0.00	24.75	2	1,345	0.15%
2021/03/09	4	24.45	0	0.00	24.55	4	1,372	0.29%
2021/03/08	4	24.60	1	24.55	24.55	3	1,394	0.22%
2021/03/05	1	24.90	1	25.00	25.05	0	1,405	0.00%
2021/03/04	20	25.26	23	25.41	25.45	-3	1,407	-0.21%
2021/03/03	1	24.55	0	0.00	24.75	1	1,354	0.07%
2021/03/02	5	24.50	0	24.35	24.20	5	1,349	0.37%
2021/02/26	4	24.60	0.1	24.40	24.40	3.9	1,384	0.28%
2021/02/25	0	0.00	2	24.40	24.40	-2	1,388	-0.14%
2021/02/24	20	24.75	0	0.00	24.35	20	1,398	1.43%
2021/02/22	1	24.30	1	24.50	24.50	0	1,403	0.00%
2021/02/19	2	24.60	0	0.00	24.45	2	1,398	0.14%
2021/02/18	0	0.00	23	24.74	24.70	-23	1,410	-1.63%
2021/02/03	0	0.00	0.1	23.80	24.00	-0.1	1,514	-0.01%
2021/02/02	0	0.00	3.1	23.68	23.65	-3.1	1,535	-0.20%
2021/02/01	3	23.02	6	23.18	23.30	-3	1,561	-0.19%
2021/01/29	0	0.00	15	23.98	23.55	-15	1,580	-0.95%
2021/01/28	0	0.00	48	23.90	23.80	-48	1,666	-2.88%
2021/01/27	0	0.00	11	24.11	24.15	-11	1,675	-0.66%
2021/01/26	30	24.15	0	0.00	24.15	30	1,692	1.77%
2021/01/25	0	0.00	5	24.75	24.75	-5	1,729	-0.29%
2021/01/22	14	24.30	0	0.00	24.40	14	1,786	0.78%
2021/01/21	2	24.50	0	0.00	24.10	2	1,798	0.11%
2021/01/20	4	24.80	0	0.00	24.60	4	1,908	0.21%
2021/01/19	0	0.00	12	25.49	25.40	-12	1,896	-0.63%
2021/01/18	2	24.83	2	24.70	25.30	0	1,899	0.00%
2021/01/15	4	25.45	5	25.62	25.50	-1	1,904	-0.05%
2021/01/14	2	26.05	7	26.03	26.00	-5	1,903	-0.26%
2021/01/13	1	26.45	0	0.00	26.40	1	1,909	0.05%
2021/01/12	12	27.00	0.7	26.68	26.50	11.3	1,916	0.59%
2021/01/11	0	0.00	8	26.23	26.90	-8	1,874	-0.43%
2021/01/08	6	26.20	2	26.30	26.40	4	1,904	0.21%
2021/01/07	0	0.00	1	25.70	25.70	-1	2,022	-0.05%
2021/01/06	10.1	25.41	0	0.00	25.00	10.1	2,157	0.47%
2021/01/05	0	0.00	2	25.75	25.90	-2	2,164	-0.09%
2021/01/04	0	0.00	1.4	25.93	25.90	-1.4	2,226	-0.06%
2020/12/31	5	25.90	1	26.00	26.10	4	2,244	0.18%
2020/12/29	5	26.04	2	26.30	25.95	3	2,295	0.13%
2020/12/28	4	25.88	0	0.00	25.85	4	2,298	0.17%
2020/12/25	0	0.00	1	26.40	26.20	-1	2,298	-0.04%
2020/12/24	5	26.45	0	0.00	26.30	5	2,316	0.22%
2020/12/23	1	25.35	1	25.95	26.10	0	2,334	0.00%
2020/12/22	8.2	25.98	2.2	26.14	25.75	6	2,357	0.25%
2020/12/21	0	0.00	1	26.15	26.15	-1	2,379	-0.04%
2020/12/18	0	0.00	1	26.00	26.10	-1	2,393	-0.04%
2020/12/17	0	0.00	4	26.00	26.10	-4	2,413	-0.17%
2020/12/16	1	26.20	1	26.30	26.25	0	2,418	0.00%
2020/12/15	18	26.56	1	26.05	26.05	17	2,444	0.70%
2020/12/14	1	26.25	0	0.00	26.65	1	2,433	0.04%
2020/12/11	31	27.14	5	26.81	26.90	26	2,438	1.07%
2020/12/10	1	27.75	3	27.53	27.40	-2	2,441	-0.08%
2020/12/09	10	28.19	5	27.86	27.90	5	2,498	0.20%
2020/12/08	0	0.00	2	27.68	27.90	-2	2,579	-0.08%
2020/12/07	3	27.23	1	27.15	27.20	2	2,628	0.08%
2020/12/04	0	0.00	1.3	27.84	27.60	-1.3	2,656	-0.05%
2020/12/03	0	0.00	3.2	27.66	27.55	-3.2	2,704	-0.12%
2020/12/02	2	27.25	2	27.60	27.30	0	2,844	0.00%
2020/12/01	40	27.19	0	0.00	27.25	40	2,885	1.39%
2020/11/30	1	27.70	0	0.00	27.60	1	2,916	0.03%
2020/11/27	0	0.00	31	27.50	27.50	-31	2,938	-1.06%
2020/11/24	31	26.90	1	26.95	26.85	30	3,136	0.96%
2020/11/23	0	0.00	4	26.93	27.20	-4	3,267	-0.12%
2020/11/20	11.2	26.96	3	26.85	26.95	8.2	3,378	0.24%
2020/11/19	15	27.17	0.2	26.95	27.15	14.8	3,452	0.43%
2020/11/18	10	26.90	2	26.90	26.95	8	3,552	0.23%
2020/11/17	1	26.95	0	0.00	26.85	1	3,642	0.03%
2020/11/16	5.3	26.71	2	26.85	26.60	3.3	3,740	0.09%
2020/11/13	11	27.02	0	0.00	26.90	11	3,801	0.29%
2020/11/12	5.1	27.10	1	26.80	26.90	4.1	3,939	0.10%
2020/11/11	7	27.60	28	27.58	27.60	-21	4,057	-0.52%
2020/11/10	7	28.26	0	0.00	27.95	7	4,068	0.17%
2020/11/09	7	28.66	2	28.50	28.55	5	4,100	0.12%
2020/11/06	22	28.31	2.2	28.54	28.20	19.8	4,153	0.48%
2020/11/05	7	28.61	24.1	28.78	28.40	-17.1	4,168	-0.41%
2020/11/04	10	27.65	0.1	27.80	27.70	10	4,218	0.24%
2020/11/03	0	0.00	1.1	28.04	27.65	-1.1	4,253	-0.02%
2020/11/02	6	27.71	0	0.00	27.65	6	4,271	0.14%
2020/10/30	9	28.54	12	28.42	28.35	-3	4,251	-0.07%
2020/10/29	11	28.18	3	28.07	28.45	8	4,205	0.19%
2020/10/28	20	28.81	32	28.87	28.40	-12	4,211	-0.28%
2020/10/27	1	27.95	0	0.00	28.00	1	4,104	0.02%
2020/10/26	12	27.80	2	27.75	27.70	10	4,144	0.24%
2020/10/23	0	0.00	5	28.11	27.90	-5	4,172	-0.12%
2020/10/22	2	27.55	0	0.00	27.40	2	4,194	0.05%
2020/10/21	4	27.90	0	0.00	27.80	4	4,242	0.09%
2020/10/20	0	0.00	2	27.75	27.70	-2	4,385	-0.05%
2020/10/19	3	27.93	0.1	27.95	27.95	3	4,552	0.06%
2020/10/16	4.1	28.66	1.1	28.75	28.20	3	4,825	0.06%
2020/10/15	37	29.65	25	29.83	29.30	12	4,794	0.25%
2020/10/14	31	28.80	48	28.70	28.75	-17	4,616	-0.37%
2020/10/13	23	27.59	0	0.00	27.55	23	4,541	0.51%
2020/10/12	11	27.64	26	27.72	28.00	-15	4,523	-0.33%
2020/10/08	3	26.67	0	0.00	26.75	3	4,608	0.07%
2020/10/07	21	27.11	14	27.35	27.15	7	4,596	0.15%
2020/10/06	0	0.00	3	27.05	26.90	-3	4,590	-0.07%
2020/10/05	3	26.10	0.1	26.30	26.30	3	4,604	0.06%
2020/09/30	15	25.74	0	0.00	25.90	15	4,688	0.32%
2020/09/28	0	0.00	23	25.51	26.10	-23	4,762	-0.48%
2020/09/25	2	25.50	0	0.00	24.90	2	4,834	0.04%
2020/09/24	12	25.86	0	0.00	25.55	12	4,829	0.25%
2020/09/23	1	26.20	0	0.00	26.25	1	4,819	0.02%
2020/09/22	1	26.60	0	0.00	26.60	1	4,809	0.02%
2020/09/21	0	0.00	1	27.25	27.25	-1	4,787	-0.02%
2020/09/18	3	27.58	0	0.00	27.50	3	4,792	0.06%
2020/09/17	0.2	27.50	0	0.00	27.50	0.2	4,764	0.00%
2020/09/16	2	27.53	2	27.53	27.35	0	4,767	0.00%
2020/09/15	1	28.15	0	0.00	27.60	1	4,784	0.02%
2020/09/14	10.2	27.39	2	27.43	27.40	8.2	4,774	0.17%
2020/09/11	3	28.38	4	29.50	28.20	-1	4,714	-0.02%
2020/09/10	12.2	29.06	4	28.88	28.75	8.2	4,593	0.18%
2020/09/09	3	29.38	0	0.00	29.00	3	4,515	0.07%
2020/09/08	10	29.75	0	0.00	29.35	10	4,488	0.22%
2020/09/07	35	30.90	22	31.07	30.15	13	4,454	0.29%
2020/09/04	3	29.40	2	29.83	29.60	1	4,349	0.02%
2020/09/03	21	29.73	6	29.83	29.65	15	4,311	0.35%
2020/09/02	2	29.80	6	29.98	29.85	-4	4,308	-0.09%
2020/09/01	3	30.00	5	30.02	30.00	-2	4,439	-0.05%
2020/08/31	12	30.32	6	29.95	30.55	6	4,486	0.13%
2020/08/28	11	30.02	15	29.15	30.30	-4	4,411	-0.09%
2020/08/27	22	29.36	21	29.17	28.85	1	4,311	0.02%
2020/08/26	3	30.17	12	30.26	30.50	-9	4,177	-0.22%
2020/08/25	9	29.74	9	29.92	29.35	0	4,073	0.00%
2020/08/24	5	28.65	5	29.00	29.30	0	4,021	0.00%
2020/08/21	4	28.11	2	28.75	28.50	2	4,004	0.05%
2020/08/20	10	27.15	8	26.63	27.80	2	3,938	0.05%
2020/08/19	12	28.25	40	28.55	28.20	-28	3,933	-0.71%
2020/08/18	44	28.36	30	27.73	28.30	14	3,879	0.36%
2020/08/17	56	26.99	45.2	27.06	27.25	10.8	3,747	0.29%
2020/08/14	4	26.05	58	26.12	26.20	-54	3,585	-1.51%
2020/08/13	7	26.19	11	26.04	25.90	-4	3,552	-0.11%
2020/08/12	2	26.23	3	26.50	26.65	-1	3,510	-0.03%
2020/08/11	9	25.60	21	25.65	25.45	-12	3,445	-0.35%
2020/08/10	82	26.01	19	26.54	25.80	63	3,430	1.84%
2020/08/06	10	25.25	3	25.45	25.20	7	3,295	0.21%
2020/08/05	1	25.10	0	0.00	25.15	1	3,275	0.03%
2020/08/03	1	24.70	10	24.85	24.85	-9	3,289	-0.27%
2020/07/31	3	24.88	6	24.82	24.80	-3	3,272	-0.09%
2020/07/30	6	25.07	5	25.24	25.15	1	3,284	0.03%
2020/07/29	10	24.32	21	24.55	24.55	-11	3,305	-0.33%
2020/07/28	17	24.34	2	24.25	23.80	15	3,284	0.46%
2020/07/27	4	24.53	2	24.28	24.30	2	3,272	0.06%
2020/07/24	21	25.29	27	25.64	25.00	-6	3,226	-0.19%
2020/07/23	19	25.37	54	25.23	26.20	-35	3,079	-1.14%
2020/07/22	79	24.86	117	25.06	24.70	-38	2,912	-1.30%	大賣/
2020/07/21	45	24.05	0	0.00	23.90	45	2,614	1.72%
2020/07/20	5	23.55	1	23.35	23.75	4	2,600	0.15%
2020/07/17	11	24.20	42	23.56	23.55	-31	2,601	-1.19%
2020/07/16	3	23.65	3	23.65	23.75	0	2,556	0.00%
2020/07/15	59	24.22	9	23.97	23.45	50	2,543	1.97%
2020/07/14	2	23.35	20	23.20	23.20	-18	2,477	-0.73%
2020/07/13	0	0.00	25	23.50	23.35	-25	2,475	-1.01%
2020/07/10	5	23.55	0	0.00	23.50	5	2,469	0.20%
2020/07/09	50	24.49	68	24.19	24.30	-18	2,435	-0.74%
2020/07/08	19	23.91	9	24.07	23.75	10	2,352	0.43%
2020/07/07	6	23.92	0	0.00	23.85	6	2,319	0.26%
2020/07/06	5	23.61	40	23.65	24.00	-35	2,289	-1.53%
2020/07/03	1	23.15	0	0.00	23.05	1	2,209	0.05%
2020/07/02	13	22.81	15	22.65	22.95	-2	2,185	-0.09%
2020/07/01	15	22.32	0	0.00	22.40	15	2,171	0.69%
2020/06/29	0	0.00	1	22.20	22.05	-1	2,194	-0.05%
2020/06/24	10	22.60	0	0.00	22.50	10	2,189	0.46%
2020/06/22	1	23.10	0	0.00	22.90	1	2,229	0.04%
2020/06/19	36	22.55	22	22.48	22.80	14	2,221	0.63%
2020/06/18	3	22.20	1.1	22.21	22.45	1.9	2,214	0.09%
2020/06/17	1	22.20	0	0.00	22.20	1	2,213	0.05%
2020/06/16	10	22.20	0	0.00	22.25	10	2,220	0.45%
2020/06/15	1	22.05	4	22.15	22.05	-3	2,247	-0.13%
2020/06/12	2	21.73	0	0.00	22.05	2	2,240	0.09%
2020/06/11	12.2	22.36	3	22.77	22.35	9.2	2,232	0.41%
2020/06/10	1	23.50	1	23.50	23.30	0	2,197	0.00%
2020/06/09	11	23.16	0	0.00	23.25	11	2,215	0.50%
2020/06/08	16	23.73	5	24.18	23.40	11	2,204	0.50%
2020/06/05	0	0.00	32	22.58	24.00	-32	2,062	-1.55%
2020/06/04	7	21.55	4	21.56	21.85	3	1,983	0.15%
2020/06/03	7	21.43	1	21.40	21.45	6	1,979	0.30%
2020/06/02	10	21.37	10	21.37	21.30	0	1,984	0.00%
2020/06/01	8	21.58	0	0.00	21.55	8	1,993	0.40%
2020/05/29	5	21.14	3	21.15	21.40	2	1,983	0.10%
2020/05/28	41	21.27	23	21.42	20.95	18	1,969	0.91%
2020/05/27	2	20.70	4	20.63	20.70	-2	1,917	-0.10%
2020/05/26	7	21.21	51	21.37	20.80	-44	1,930	-2.28%
2020/05/25	0	0.00	9	20.81	21.05	-9	1,830	-0.49%
2020/05/22	0	0.00	7	20.62	20.60	-7	1,818	-0.39%
2020/05/21	1	20.50	1	20.60	20.50	0	1,819	0.00%
2020/05/20	0	0.00	2	20.55	20.50	-2	1,820	-0.11%
2020/05/18	0	0.00	3	20.45	20.40	-3	1,827	-0.16%
2020/05/15	4	20.05	0	0.00	20.10	4	1,847	0.22%
2020/05/14	2	20.40	1	20.45	20.20	1	1,834	0.05%
2020/05/13	1	20.60	5	20.58	20.40	-4	1,831	-0.22%
2020/05/11	42	20.29	4	20.41	20.35	38	1,837	2.07%
2020/05/08	16	20.08	2	20.10	20.05	14	1,833	0.76%
2020/05/07	3	19.73	0	0.00	19.80	3	1,842	0.16%
2020/05/06	31	19.83	0	0.00	19.70	31	1,897	1.63%
2020/05/05	3	19.93	21	20.13	20.05	-18	1,956	-0.92%
2020/05/04	5	19.16	0	0.00	19.10	5	2,125	0.24%
2020/04/30	32	19.40	3	19.50	19.50	29	2,231	1.30%
2020/04/29	7	19.11	1	19.05	19.20	6	2,252	0.27%
2020/04/24	3	18.35	0	0.00	18.40	3	2,479	0.12%
2020/04/21	1	18.50	0	0.00	18.25	1	2,619	0.04%
2020/04/17	7	19.41	8	19.09	18.90	-1	2,819	-0.04%
2020/04/15	10	18.60	0	0.00	18.60	10	2,755	0.36%
2020/04/14	0	0.00	11	18.35	18.35	-11	2,779	-0.40%
2020/04/13	1	18.20	10	18.20	18.25	-9	2,806	-0.32%
2020/04/10	13	17.95	0	0.00	18.20	13	2,819	0.46%
2020/04/09	3	17.60	0	0.00	17.65	3	2,819	0.11%
2020/04/08	1	17.35	0	0.00	17.45	1	2,809	0.04%
2020/03/31	0	0.00	21	16.79	16.55	-21	2,790	-0.75%
2020/03/27	1	16.05	0	0.00	15.80	1	2,861	0.03%
2020/03/26	0	0.00	1	15.35	15.75	-1	2,832	-0.04%
2020/03/24	0	0.00	2	14.48	14.90	-2	2,797	-0.07%
2020/03/23	4	13.81	2	13.90	14.10	2	2,789	0.07%
2020/03/20	7	14.64	0	0.00	14.60	7	2,780	0.25%
2020/03/19	2	13.40	0	0.00	13.50	2	2,762	0.07%
2020/03/17	20	15.05	50	15.30	15.10	-30	2,713	-1.11%
2020/03/16	1	16.05	0	0.00	15.85	1	2,692	0.04%
2020/03/13	1	16.05	1	16.80	16.80	0	2,661	0.00%
2020/03/11	2	18.60	0	0.00	18.60	2	2,580	0.08%
2020/03/10	1	18.50	30	18.70	19.10	-29	2,552	-1.14%
2020/03/09	2	19.70	0	0.00	19.05	2	2,522	0.08%
2020/03/06	11	19.95	0	0.00	19.90	11	2,507	0.44%
2020/03/05	2	19.90	0	0.00	20.10	2	2,498	0.08%
2020/02/27	1	19.80	51	19.70	19.70	-50	2,438	-2.05%
2020/02/19	10	20.15	1	20.25	20.25	9	2,357	0.38%
2020/02/14	1	20.25	41	20.50	20.50	-40	2,315	-1.73%
2020/02/13	12	20.23	0	0.00	20.20	12	2,307	0.52%
2020/02/11	27	20.55	0	0.00	20.50	27	2,283	1.18%
2020/02/10	1	20.30	0	0.00	20.35	1	2,267	0.04%
2020/02/07	21	20.59	30	20.21	20.30	-9	2,237	-0.40%
2020/02/06	21	21.08	11	21.18	21.10	10	2,171	0.46%
2020/02/05	22	20.88	33	22.03	21.00	-11	2,089	-0.53%
2020/02/04	12	21.21	26	22.06	22.10	-14	1,860	-0.75%
2020/02/03	102	20.07	0	0.00	20.10	102	1,745	5.84%	大買/鉅額交易
2020/01/31	5	21.14	3	21.15	20.90	2	1,695	0.12%
2020/01/30	9	20.36	91.6	20.52	20.90	-82.6	1,642	-5.03%
2020/01/20	2	21.20	18	21.01	21.15	-16	1,542	-1.04%
2020/01/17	17	19.94	1	19.65	20.10	16	1,450	1.10%
2020/01/16	5	19.78	12	19.75	19.65	-7	1,403	-0.50%
2020/01/15	8	19.69	0	0.00	19.90	8	1,355	0.59%
2020/01/14	0	0.00	9.1	19.16	19.45	-9.1	1,300	-0.70%
2020/01/13	18	18.80	38	18.90	19.00	-20	1,223	-1.63%
2020/01/10	3	18.00	0	0.00	18.00	3	1,122	0.27%
2020/01/09	0	0.00	3	17.85	17.85	-3	1,097	-0.27%
2020/01/06	0	0.00	4	18.05	18.10	-4	1,041	-0.38%
2020/01/03	1	17.85	9	18.01	18.00	-8	1,049	-0.76%
2020/01/02	0	0.00	8	18.02	18.00	-8	1,033	-0.77%
2019/12/30	3	17.77	1	17.75	17.80	2	1,011	0.20%
2019/12/27	1	17.75	5	17.75	17.80	-4	1,006	-0.40%
2019/12/26	0	0.00	5	17.68	17.75	-5	1,015	-0.49%
2019/12/25	3	17.83	0	0.00	17.80	3	1,007	0.30%
2019/12/24	17	17.74	11	18.00	17.85	6	987	0.61%
2019/12/20	0	17.25	0	0.00	17.30	0	955	0.00%
2019/12/16	0	0.00	7	17.15	17.20	-7	995	-0.70%
2019/12/12	0	0.00	2	17.20	17.25	-2	1,212	-0.16%
2019/12/09	2	17.40	6	17.41	17.45	-4	1,215	-0.33%
2019/11/28	1	17.20	0	0.00	17.20	1	1,194	0.08%
2019/11/27	1	17.35	5	17.40	17.45	-4	1,195	-0.33%
2019/11/26	0	0.00	0.2	17.40	17.50	-0.2	1,195	-0.01%
2019/11/20	0	0.00	2	17.23	17.30	-2	1,293	-0.15%
2019/11/19	0	0.00	2	17.30	17.40	-2	1,295	-0.15%
2019/11/18	1	17.45	5	17.65	17.45	-4	1,300	-0.31%
2019/11/15	1	17.40	0	0.00	17.45	1	1,282	0.08%
2019/11/14	1	17.40	0	0.00	17.30	1	1,286	0.08%
2019/11/13	0	0.00	3	17.60	17.55	-3	1,284	-0.23%
2019/11/12	0	0.00	4.1	17.42	17.50	-4.1	1,271	-0.32%
2019/11/11	1	17.50	1	17.45	17.45	0	1,274	0.00%
2019/11/08	4	17.30	1	17.30	17.35	3	1,251	0.24%
2019/11/07	5	17.15	0.8	17.00	17.05	4.3	1,250	0.34%
2019/11/06	1	16.95	11	16.96	17.10	-10	1,248	-0.80%
2019/11/05	1	16.95	0	0.00	16.90	1	1,256	0.08%
2019/10/30	12	16.70	1	16.75	16.75	11	1,291	0.85%
2019/10/29	1	16.60	0	0.00	16.60	1	1,294	0.08%
2019/10/28	1	16.65	0	0.00	16.70	1	1,292	0.08%
2019/10/23	3	16.90	2	16.90	16.85	1	1,359	0.07%
2019/10/21	1	16.80	11	16.80	16.80	-10	1,389	-0.72%
2019/10/18	6	17.28	1	17.25	17.10	5	1,388	0.36%
2019/10/17	1	16.80	0	0.00	16.90	1	1,360	0.07%
2019/10/15	4	16.74	0	0.00	16.70	4	1,383	0.29%
2019/10/14	0	0.00	1	16.75	17.00	-1	1,397	-0.07%
2019/10/09	0	0.00	2	16.80	16.65	-2	1,406	-0.14%
2019/10/08	3	16.95	0	0.00	16.90	3	1,394	0.22%
2019/10/07	2	16.90	0	0.00	17.05	2	1,404	0.14%
2019/10/04	0	0.00	1	17.05	17.00	-1	1,411	-0.07%
2019/09/27	4	17.13	0	0.00	16.90	4	1,446	0.28%
2019/09/26	3	17.50	1	17.25	17.20	2	1,458	0.14%
2019/09/25	1	17.40	0	0.00	17.45	1	1,414	0.07%
2019/09/24	0	0.00	1	17.50	17.50	-1	1,408	-0.07%
2019/09/23	0	0.00	1	17.70	17.75	-1	1,401	-0.07%
2019/09/20	2	17.40	0	0.00	17.65	2	1,396	0.14%
2019/09/19	2	17.68	5	17.45	17.45	-3	1,383	-0.22%
2019/09/18	13	17.93	0	0.00	17.90	13	1,341	0.97%
2019/09/17	63	17.89	62	17.88	18.15	1	1,283	0.08%
2019/09/11	1	16.60	1	16.45	16.45	0	1,177	0.00%
2019/09/09	1	16.25	0	0.00	16.20	1	1,172	0.09%
2019/09/05	0	0.00	5	16.55	16.35	-5	1,201	-0.42%
2019/09/03	0	0.00	2	16.85	16.60	-2	1,213	-0.16%
2019/09/02	0	0.00	1	16.70	16.70	-1	1,218	-0.08%
2019/08/28	2	16.13	0	0.00	15.80	2	1,235	0.16%
2019/08/23	6	17.36	0	0.00	17.40	6	1,161	0.52%
2019/08/15	2	17.30	0	0.00	17.20	2	1,212	0.16%
2019/08/13	10	17.50	0	0.00	17.55	10	1,252	0.80%
2019/08/12	0	0.00	4	17.25	17.35	-4	1,257	-0.32%
2019/08/01	0	0.00	1	18.05	18.10	-1	1,322	-0.08%
2019/07/30	20	18.25	0	0.00	18.15	20	1,305	1.53%
2019/07/29	0	0.00	40	18.57	18.40	-40	1,305	-3.07%
2019/07/26	0	0.00	2	18.30	18.45	-2	1,299	-0.15%
2019/07/25	89	18.68	0	0.00	18.35	89	1,294	6.87%
2019/07/24	13	18.55	8	18.69	18.75	5	1,248	0.40%
2019/07/23	20	18.30	18	18.27	18.35	2	1,230	0.16%
2019/07/22	0	0.00	1	17.90	18.00	-1	1,209	-0.08%
2019/07/19	20	17.73	1	17.75	17.70	19	1,227	1.55%
2019/07/12	1	17.25	0	0.00	17.35	1	1,212	0.08%
2019/07/08	1	16.85	0	0.00	17.10	1	1,154	0.09%
2019/07/05	0	0.00	1	16.75	16.85	-1	1,149	-0.09%
2019/07/03	1	16.55	0	0.00	16.70	1	1,173	0.09%
2019/07/01	10	16.30	0	0.00	16.25	10	1,167	0.86%
2019/06/25	0	0.00	2	16.23	16.20	-2	1,252	-0.16%
2019/06/24	0	16.40	1	16.20	16.25	-1	1,270	-0.08%
2019/06/21	1	16.45	1	16.40	16.20	0	1,267	0.00%
2019/06/19	0	0.00	2	16.60	16.65	-2	1,223	-0.16%
2019/06/18	1	16.60	1	16.80	16.55	0	1,220	0.00%
2019/06/14	1	16.60	0	0.00	16.55	1	1,243	0.08%
2019/06/13	1	16.60	0	0.00	16.60	1	1,250	0.08%
2019/06/06	2	17.05	0	0.00	17.00	2	1,242	0.16%
2019/05/29	0	0.00	1	16.45	16.55	-1	1,203	-0.08%
2019/05/24	2	16.25	2	16.25	16.25	0	1,197	0.00%
2019/05/22	2	16.40	2	16.50	16.25	0	1,206	0.00%
2019/05/21	1	16.45	1	16.60	16.65	0	1,165	0.00%
2019/05/20	0	0.00	1	16.55	16.65	-1	1,162	-0.09%
2019/05/15	0	0.00	10	16.40	16.60	-10	1,089	-0.92%
2019/05/13	2	15.75	2	15.63	15.70	0	1,053	0.00%
2019/05/08	0	0.00	10	15.60	15.75	-10	1,089	-0.92%
2019/05/06	0	0.00	1	15.65	15.65	-1	1,101	-0.09%
2019/05/03	0	0.00	5	15.85	15.85	-5	1,118	-0.45%
2019/04/29	0	0.00	1	15.60	15.45	-1	1,112	-0.09%
2019/04/22	0	0.00	7	15.44	15.70	-7	1,051	-0.67%
2019/04/17	0	0.00	1	15.35	15.35	-1	1,011	-0.10%
2019/04/16	0	0.00	1	15.25	15.35	-1	1,028	-0.10%
2019/04/15	1	15.05	1	15.15	15.20	0	1,026	0.00%
2019/04/11	1	15.25	2	15.40	15.20	-1	1,023	-0.10%
2019/04/10	1	15.25	0	0.00	15.35	1	1,033	0.10%
2019/04/09	0	0.00	1	15.40	15.40	-1	1,016	-0.10%
2019/04/08	2	15.25	1	15.30	15.30	1	1,005	0.10%
2019/04/02	1	15.15	0	0.00	15.10	1	1,011	0.10%
2019/03/29	6	15.34	2	15.28	15.30	4	1,121	0.36%
2019/03/28	0	0.00	2	15.20	15.25	-2	1,081	-0.18%
2019/03/11	0	0.00	2	14.40	14.50	-2	999	-0.20%
2019/03/07	2	14.15	2	14.35	14.10	0	1,009	0.00%
2019/03/06	0	14.25	0	0.00	14.25	0	1,024	0.00%
2019/02/26	0	0.00	10	14.05	14.00	-10	1,024	-0.98%
2019/02/22	6	14.33	6	14.22	14.20	0	1,060	0.00%
2019/02/14	0	0.00	5	14.20	14.20	-5	1,046	-0.48%
2019/02/13	0	0.00	5	14.10	14.10	-5	1,042	-0.48%
2019/02/12	2	14.10	9	14.33	14.40	-7	1,029	-0.68%
2019/02/11	60	14.03	50	13.96	14.25	10	989	1.01%
2019/01/30	7	13.91	10	13.98	13.85	-3	980	-0.31%
2019/01/29	0	0.00	2	13.55	13.60	-2	942	-0.21%
2019/01/25	15	13.50	0	0.00	13.40	15	941	1.59%
2019/01/24	3	13.50	3	13.43	13.40	0	927	0.00%
2019/01/18	1	13.30	0	0.00	13.25	1	925	0.11%
2019/01/15	0	0.00	5	13.45	13.35	-5	973	-0.51%
2019/01/14	5	13.40	0	0.00	13.30	5	978	0.51%
2019/01/10	0	0.00	1	13.45	13.40	-1	973	-0.10%
2019/01/09	5	13.30	0	0.00	13.40	5	965	0.52%
2019/01/08	4	13.41	6	13.33	13.25	-2	954	-0.21%
2019/01/07	0	0.00	5	13.10	13.20	-5	936	-0.53%
2019/01/02	5	13.35	4	13.40	13.40	1	970	0.10%
2018/12/26	1	12.90	0	0.00	12.95	1	970	0.10%
2018/12/25	15	13.38	0	0.00	13.10	15	992	1.51%
2018/12/24	3	13.97	0	0.00	13.90	3	979	0.31%
2018/12/20	0	0.00	2	12.70	12.55	-2	904	-0.22%
2018/12/19	7	12.91	5	12.77	12.75	2	912	0.22%
2018/12/10	0	0.00	4	12.63	12.70	-4	1,068	-0.37%
2018/12/07	0	0.00	2	12.68	12.55	-2	1,069	-0.19%
2018/12/06	6	12.68	0	0.00	12.50	6	1,089	0.55%
2018/12/04	0	0.00	20	13.10	13.00	-20	1,094	-1.83%
2018/12/03	0	0.00	50	13.05	12.95	-50	1,099	-4.55%
2018/11/27	2	13.30	1	13.15	13.10	1	1,061	0.09%
2018/11/22	1	13.80	0	0.00	13.30	1	1,068	0.09%
2018/11/21	1	13.45	1	13.55	13.60	0	1,050	0.00%
2018/11/14	3	12.95	8	12.91	12.85	-5	1,038	-0.48%
2018/11/13	5	12.45	0	0.00	12.50	5	1,022	0.49%
2018/11/02	1	11.90	1	12.10	12.05	0	1,123	0.00%
2018/10/30	1	11.55	4	11.69	11.65	-3	1,136	-0.26%
2018/10/29	2	11.40	0	0.00	11.60	2	1,135	0.18%
2018/10/26	1	11.35	0	0.00	11.65	1	1,140	0.09%
2018/10/25	4	11.95	6	11.70	11.65	-2	1,140	-0.18%
2018/10/09	5	13.95	0	0.00	13.95	5	1,364	0.37%
2018/10/04	3	15.00	1	15.10	14.75	2	1,390	0.14%
2018/10/03	6	15.33	7	15.14	15.10	-1	1,408	-0.07%
2018/10/02	13	15.07	1	15.20	15.00	12	1,398	0.86%
2018/10/01	0	0.00	1	15.20	15.10	-1	1,394	-0.07%
2018/09/28	2	15.00	1	15.20	14.90	1	1,378	0.07%
2018/09/27	1	14.95	1	15.10	15.10	0	1,395	0.00%
2018/09/26	5	15.23	10	15.17	15.10	-5	1,396	-0.36%
2018/09/25	10	14.90	31	14.90	14.85	-21	1,398	-1.50%
2018/09/21	4	14.56	10	14.50	14.45	-6	1,377	-0.44%
2018/09/20	0	0.00	3	14.50	14.50	-3	1,385	-0.22%
2018/09/19	2	14.68	2	14.80	14.75	0	1,428	0.00%
2018/09/18	36	14.88	0	0.00	14.50	36	1,470	2.45%
2018/09/07	0	0.00	4	14.04	13.90	-4	1,863	-0.21%
2018/08/29	2	14.05	3	14.22	14.35	-1	2,884	-0.03%
2018/08/23	2	14.28	1	13.95	14.15	1	3,097	0.03%
2018/08/20	0	0.00	6	13.30	13.35	-6	3,229	-0.19%
2018/08/16	0	0.00	30	13.08	13.25	-30	3,300	-0.91%
2018/08/15	11	13.93	9	13.28	13.25	2	3,314	0.06%
2018/08/14	5	14.07	6	14.04	14.10	-1	3,319	-0.03%
2018/08/10	2	15.03	1	15.20	14.80	1	3,375	0.03%
2018/08/09	1	15.00	0	0.00	15.10	1	3,366	0.03%
2018/08/08	0	0.00	1	15.15	15.20	-1	3,395	-0.03%
2018/08/07	0	0.00	2	14.95	14.95	-2	3,574	-0.06%
2018/08/06	1	15.55	1	15.35	15.55	0	3,601	0.00%
2018/08/03	1	15.30	0	0.00	15.35	1	3,723	0.03%
2018/08/02	1	15.30	0	0.00	15.25	1	3,818	0.03%
2018/08/01	2	15.68	0	0.00	15.60	2	4,007	0.05%
2018/07/31	0	0.00	2	15.78	15.85	-2	4,037	-0.05%
2018/07/30	11	15.80	10	15.90	15.65	1	4,069	0.02%
2018/07/24	10	14.95	0	0.00	15.00	10	4,329	0.23%
2018/07/19	3	15.17	4	15.19	15.10	-1	4,729	-0.02%
2018/07/13	0	0.00	1	14.80	15.10	-1	4,696	-0.02%
2018/07/11	1	14.55	0	0.00	14.45	1	4,803	0.02%
2018/07/04	0	0.00	10	15.10	15.10	-10	6,321	-0.16%
2018/07/03	1	15.30	0	0.00	15.30	1	6,618	0.02%
2018/06/29	2	16.13	1	16.35	16.15	1	7,291	0.01%
2018/06/28	9	16.07	1	16.30	16.20	8	7,549	0.11%
2018/06/27	3	16.20	5	16.26	16.00	-2	7,643	-0.03%
2018/06/26	0	0.00	9	15.46	15.80	-9	7,791	-0.12%
2018/06/25	13	16.53	0	0.00	16.00	13	7,764	0.17%
2018/06/22	3	16.73	12	16.80	16.60	-9	7,797	-0.12%
2018/06/21	4	17.08	0	0.00	17.20	4	7,764	0.05%
2018/06/20	20	17.00	7	17.21	17.10	13	7,758	0.17%
2018/06/19	12	17.94	20	17.96	17.60	-8	7,668	-0.10%
2018/06/15	4	17.13	1	17.75	17.15	3	7,488	0.04%
2018/06/14	34	17.95	52	18.28	17.45	-18	7,444	-0.24%
2018/06/13	90	17.53	52	17.43	17.80	38	6,981	0.54%
2018/06/11	11	16.25	5	16.15	16.30	6	6,728	0.09%
2018/06/08	2	16.05	2	16.18	16.05	0	6,670	0.00%
2018/06/07	1	15.70	0	0.00	15.80	1	6,564	0.02%
2018/06/06	1	16.00	1	16.15	15.85	0	6,539	0.00%
2018/06/04	3	15.93	3	16.10	15.90	0	6,479	0.00%
2018/06/01	3	15.95	4	16.08	15.90	-1	6,391	-0.02%
2018/05/30	6	15.84	8	16.03	16.25	-2	6,285	-0.03%
2018/05/29	3	15.60	5	15.80	15.40	-2	6,194	-0.03%
2018/05/28	0	0.00	2	15.25	15.30	-2	6,143	-0.03%
2018/05/25	6	15.55	8	15.39	15.60	-2	6,129	-0.03%
2018/05/24	8	15.71	0	0.00	15.70	8	6,107	0.13%
2018/05/22	0	0.00	2	15.95	15.50	-2	6,055	-0.03%
2018/05/21	0	0.00	11	16.10	15.80	-11	6,028	-0.18%
2018/05/18	16	16.16	10	16.30	15.85	6	5,987	0.10%
2018/05/17	12	16.32	60	16.29	16.15	-48	5,950	-0.81%
2018/05/16	1	16.30	0	0.00	16.30	1	5,964	0.02%
2018/05/15	74	16.92	10	17.10	16.50	64	5,978	1.07%
2018/05/14	0	0.00	2	16.35	16.30	-2	5,820	-0.03%
2018/05/11	5	16.59	3	16.70	16.35	2	5,777	0.03%
2018/05/10	4	16.08	8	15.86	15.70	-4	5,632	-0.07%
2018/05/09	17	16.09	21	16.14	16.35	-4	5,533	-0.07%
2018/05/08	12	14.99	0	0.00	15.00	12	5,346	0.22%
2018/05/07	2	14.80	0	0.00	15.05	2	5,313	0.04%
2018/05/04	12	14.77	2	14.70	14.60	10	5,280	0.19%
2018/05/03	0	0.00	5	14.78	15.05	-5	5,224	-0.10%
2018/05/02	4	15.19	2	15.10	15.05	2	5,146	0.04%
2018/04/30	16	16.76	2	16.98	16.65	14	5,063	0.28%
2018/04/27	5	16.74	3	16.47	16.65	2	4,998	0.04%
2018/04/26	12	16.88	3	16.80	16.25	9	4,934	0.18%
2018/04/25	2	17.03	11	17.05	17.90	-9	4,748	-0.19%
2018/04/24	6	16.68	0	0.00	16.30	6	4,692	0.13%
2018/04/23	0	0.00	1	17.10	17.10	-1	4,673	-0.02%
2018/04/20	0	0.00	1	17.40	17.25	-1	4,666	-0.02%
2018/04/19	0	0.00	2	17.48	17.35	-2	4,641	-0.04%
2018/04/18	0	0.00	28	17.52	17.25	-28	4,594	-0.61%
2018/04/17	8	16.86	7	17.06	17.05	1	4,689	0.02%
2018/04/16	21	17.39	0	0.00	17.55	21	4,615	0.45%
2018/04/13	8	16.74	10	16.91	16.00	-2	4,468	-0.04%
2018/04/12	15	17.28	17	17.21	17.20	-2	4,368	-0.05%
2018/04/11	8	17.71	7	17.30	17.95	1	4,538	0.02%
2018/04/10	91	18.77	40	18.90	17.55	51	4,377	1.16%
2018/04/09	22	18.17	0	0.00	18.30	22	3,337	0.66%
2018/04/03	26	15.83	18	16.11	16.65	8	3,038	0.26%
2018/04/02	5	15.15	10	15.15	15.15	-5	2,419	-0.21%
2018/03/31	14	13.21	17	13.22	13.80	-3	2,368	-0.13%
2018/03/30	6	12.93	7	12.75	12.55	-1	2,124	-0.05%
2018/03/29	22	12.56	21	12.48	12.50	1	2,110	0.05%
2018/03/28	1	11.90	0	0.00	12.00	1	1,958	0.05%
2018/03/27	0	0.00	90	11.75	12.05	-90	1,944	-4.63%
2018/03/23	13	11.38	0	0.00	11.55	13	1,936	0.67%
2018/03/22	34	11.71	0	0.00	11.65	34	1,916	1.77%
2018/03/21	0	0.00	2	12.10	11.85	-2	1,908	-0.10%
2018/03/20	3	11.83	3	11.83	11.85	0	1,886	0.00%
2018/03/16	2	11.55	2	11.70	11.65	0	1,858	0.00%
2018/03/09	1	11.00	0	0.00	11.00	1	1,940	0.05%
2018/03/08	0	0.00	2	11.10	11.05	-2	1,981	-0.10%
2018/03/06	2	10.90	0	0.00	10.90	2	2,161	0.09%
2018/02/27	0	0.00	5	11.15	11.10	-5	2,439	-0.20%
2018/02/23	2	10.93	4	11.14	11.10	-2	2,424	-0.08%
2018/02/22	2	10.83	0	0.00	10.85	2	2,426	0.08%
2018/02/12	50	10.90	1	10.90	10.80	49	2,421	2.02%
2018/02/09	1	10.55	3	10.88	10.95	-2	2,417	-0.08%
2018/02/08	11	11.02	3	10.95	11.05	8	2,412	0.33%
2018/02/06	0	0.00	64	10.51	10.70	-64	2,341	-2.73%
2018/01/30	5	11.90	0	0.00	11.85	5	2,320	0.22%
2018/01/24	20	12.10	0	0.00	12.10	20	2,346	0.85%
2018/01/23	0	0.00	2	11.95	12.05	-2	2,297	-0.09%
2018/01/22	5	12.07	0	0.00	11.95	5	2,286	0.22%
2018/01/17	0	0.00	8	12.18	12.15	-8	2,195	-0.36%
2018/01/16	0	0.00	2	12.40	12.30	-2	2,185	-0.09%
2018/01/15	0	0.00	3	12.30	12.40	-3	2,177	-0.14%
2018/01/11	20	12.56	20	12.68	12.25	0	2,334	0.00%
2018/01/10	2	12.30	11	12.26	12.35	-9	2,192	-0.41%
2018/01/08	0	0.00	1	12.25	12.20	-1	2,192	-0.05%
2018/01/05	30	12.36	20	12.40	12.30	10	2,172	0.46%
2018/01/03	0	0.00	9	12.03	11.90	-9	1,999	-0.45%