亞聚 (1308)-華南永昌-楠梓券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
19.05
漲跌
▼0.25
漲幅
-1.30%
成交量
982張
產業
上市塑膠類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

亞聚 (1308)籌碼相關－華南永昌-楠梓券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/02	7	19.25	0	0.00	19.30	7	860	0.81%
2024/04/24	0	19.13	0	0.00	19.10	0	842	0.00%
2024/04/23	0	0.00	2	19.00	19.10	-2	864	-0.23%
2024/04/19	1	18.65	0	0.00	18.60	1	867	0.12%
2024/04/18	0.1	18.95	0	0.00	18.90	0.1	852	0.01%
2024/04/16	11	19.08	0	0.00	18.95	11	855	1.29%
2024/04/11	0	19.70	2	19.70	19.65	-2	821	-0.24%
2024/04/09	1	19.80	2	19.80	19.80	-1	815	-0.12%
2024/04/08	2	19.35	0	0.00	19.45	2	800	0.25%
2024/04/01	1.2	19.46	10	19.39	19.55	-8.9	797	-1.11%
2024/03/29	5	19.10	0	0.00	19.20	5	790	0.63%
2024/03/27	0	19.40	0	0.00	19.15	0	812	0.00%
2024/03/25	1	19.40	5	19.33	19.35	-4	807	-0.50%
2024/03/22	3	19.35	2.6	19.45	19.50	0.4	806	0.05%
2024/03/21	0	19.70	0	0.00	19.65	0	810	0.00%
2024/03/19	1	19.75	0	0.00	19.80	1	801	0.13%
2024/03/15	3	19.82	9	19.84	19.70	-6	810	-0.74%
2024/03/14	0	20.35	0	0.00	20.15	0	790	0.00%
2024/03/13	2.1	20.35	2	20.50	20.30	0.1	784	0.01%
2024/03/12	2	20.80	0	0.00	20.80	2	759	0.26%
2024/03/11	1	20.70	0	0.00	20.75	1	756	0.13%
2024/03/08	17	21.05	0	0.00	20.70	17	746	2.28%
2024/03/07	7.1	21.24	12	21.35	21.35	-4.9	727	-0.67%
2024/03/05	38	21.65	0	0.00	21.60	38	719	5.28%
2024/03/04	2	21.75	0	0.00	21.65	2	723	0.28%
2024/03/01	0	21.95	0	0.00	21.85	0	717	0.00%
2024/02/27	0.1	22.00	0	0.00	21.85	0.1	714	0.01%
2024/02/26	0.1	22.40	0	0.00	22.15	0.1	707	0.01%
2024/02/22	0	0.00	0	22.55	22.35	0	718	-0.01%
2024/02/15	1	21.55	1	21.72	22.00	0	749	0.00%
2024/02/05	2	22.00	0.8	22.15	21.95	1.2	740	0.16%
2024/01/24	0	22.55	0	0.00	22.25	0	760	0.00%
2024/01/18	0	22.10	0	0.00	22.05	0	752	0.00%
2024/01/17	2	22.25	18	22.19	22.30	-16	745	-2.14%
2024/01/16	3.1	22.72	1.1	22.88	22.75	2	719	0.28%
2024/01/10	2	23.00	0	0.00	23.05	2	700	0.29%
2024/01/03	0	23.55	0	0.00	23.55	0	673	0.00%
2023/12/29	0	0.00	6.9	23.40	23.40	-6.9	670	-1.02%
2023/12/28	0	23.45	0	0.00	23.45	0	672	0.00%
2023/12/26	0	23.50	0	0.00	23.45	0	663	0.00%
2023/12/25	0.1	23.35	0	0.00	23.30	0.1	661	0.01%
2023/12/22	0.1	23.55	0	0.00	23.45	0.1	657	0.01%
2023/12/18	1	24.45	5	24.33	24.20	-4	645	-0.62%
2023/12/15	1	24.20	0	0.00	24.15	1	640	0.16%
2023/12/14	0.1	23.75	0	0.00	23.85	0.1	623	0.01%
2023/12/07	0	24.00	0	0.00	24.00	0	623	0.00%
2023/12/05	1	24.35	0	0.00	24.35	1	637	0.16%
2023/12/01	1.1	24.10	0	0.00	24.05	1.1	641	0.17%
2023/11/17	0	23.85	0	0.00	23.60	0	680	0.00%
2023/11/09	0	23.80	0	0.00	23.65	0	729	0.00%
2023/10/19	0	0.00	3	23.60	23.60	-3	1,037	-0.29%
2023/10/13	0.1	23.90	0	0.00	23.85	0.1	1,073	0.00%
2023/09/26	0.1	24.80	10	24.70	24.65	-9.9	1,136	-0.87%
2023/09/25	0	0.00	0.1	25.05	25.05	-0.1	1,153	-0.01%
2023/09/21	0	25.10	0	0.00	25.10	0	1,149	0.00%
2023/09/20	10.1	25.83	0	0.00	25.60	10.1	1,140	0.88%
2023/09/19	5	25.80	0	0.00	25.95	5	1,144	0.44%
2023/09/15	5	25.82	0	0.00	25.75	5	1,143	0.44%
2023/09/12	1	25.35	0	0.00	25.35	1	1,205	0.08%
2023/09/08	1	25.85	1	26.00	25.75	0	1,223	0.00%
2023/09/06	3	25.35	8.4	25.26	25.40	-5.4	1,210	-0.45%
2023/09/05	2	25.70	0	0.00	25.40	2	1,197	0.17%
2023/09/01	0.7	25.75	0	25.55	25.70	0.7	1,196	0.06%
2023/08/31	0	25.30	4	25.40	25.30	-4	1,193	-0.33%
2023/08/25	0.2	24.00	0	0.00	24.00	0.2	1,183	0.02%
2023/08/18	0	0.00	2	23.70	23.70	-2	1,205	-0.17%
2023/08/17	2	23.00	0	0.00	23.35	2	1,207	0.17%
2023/08/16	2.2	23.52	0	0.00	23.55	2.2	1,201	0.18%
2023/08/15	6.1	24.20	0	0.00	24.25	6.1	1,174	0.52%
2023/08/14	6	24.63	0	0.00	24.55	6	1,178	0.51%
2023/08/11	0.1	25.75	0	0.00	25.60	0.1	1,171	0.00%
2023/08/10	0	0.00	0.1	25.83	25.70	-0.1	1,174	0.00%
2023/08/08	1	26.25	0	0.00	26.15	1	1,190	0.08%
2023/08/04	10	26.70	2.3	26.96	26.90	7.7	1,173	0.66%
2023/07/27	1.1	25.65	2	25.75	25.75	-1	1,138	-0.08%
2023/07/26	3	26.62	0	0.00	26.60	3	1,113	0.27%
2023/07/24	0	0.00	1	26.50	26.55	-1	1,091	-0.09%
2023/07/20	0	0.00	11.9	26.59	26.60	-11.9	1,103	-1.08%
2023/07/18	1	26.50	0	0.00	26.35	1	1,165	0.09%
2023/07/17	2	26.10	1	25.85	26.05	1	1,183	0.08%
2023/07/14	0.2	25.80	0	0.00	25.70	0.2	1,211	0.02%
2023/07/13	1	25.60	0.4	25.79	25.55	0.6	1,243	0.05%
2023/07/12	10	25.60	0	0.00	25.65	10	1,256	0.80%
2023/07/10	1	26.20	0	0.00	26.15	1	1,300	0.08%
2023/07/07	2	26.33	0	0.00	26.40	2	1,326	0.15%
2023/06/30	0	0.00	1	26.55	26.50	-1	1,592	-0.06%
2023/06/29	0	0.00	0.1	26.75	26.65	-0.1	1,590	0.00%
2023/06/28	1	26.70	0	0.00	26.70	1	1,606	0.06%
2023/06/26	0	26.50	0	0.00	26.60	0	1,614	0.00%
2023/06/20	1	26.45	0	0.00	26.40	1	1,630	0.06%
2023/06/16	0	0.00	1	27.35	27.15	-1	1,616	-0.06%
2023/06/15	1	26.40	0	0.00	26.35	1	1,580	0.06%
2023/06/07	0	0.00	0	26.60	26.50	0	1,611	0.00%
2023/05/25	1	26.50	0	0.00	26.30	1	1,662	0.06%
2023/05/24	0	26.60	0	0.00	26.65	0	1,662	0.00%
2023/05/23	1	26.35	5.2	26.50	26.45	-4.2	1,663	-0.25%
2023/05/18	3	26.00	0	0.00	26.10	3	1,675	0.18%
2023/05/17	1	26.10	0	0.00	26.10	1	1,667	0.06%
2023/05/15	6.1	25.50	0	0.00	25.50	6.1	1,666	0.37%
2023/05/12	2.1	26.05	0	0.00	25.95	2.1	1,687	0.12%
2023/05/11	2.1	26.05	0	0.00	26.05	2.1	1,685	0.12%
2023/05/09	0	26.24	300	26.09	26.25	-300	1,681	-17.84%	大賣/鉅額交易
2023/05/05	0.1	26.60	0	0.00	26.60	0.1	1,685	0.01%
2023/05/04	5.2	26.47	1	26.45	26.50	4.2	1,699	0.24%
2023/05/03	1	27.20	0	0.00	27.15	1	1,675	0.06%
2023/05/02	0.9	27.65	0	0.00	27.55	0.9	1,706	0.05%
2023/04/25	1	27.85	0	0.00	27.30	1	1,792	0.06%
2023/04/24	0	0.00	1	27.45	27.60	-1	1,788	-0.06%
2023/04/21	14	27.66	0	0.00	27.30	14	1,808	0.77%
2023/04/20	1	28.00	0	0.00	28.00	1	1,834	0.05%
2023/04/19	2	28.50	0	0.00	28.40	2	1,807	0.11%
2023/04/18	3	28.97	0	0.00	28.85	3	1,776	0.17%
2023/04/14	200	29.45	0	0.00	29.45	200	1,735	11.52%	大買/鉅額交易
2023/04/13	100	29.70	2	29.90	29.85	98	1,701	5.76%
2023/04/11	2	29.80	5	29.65	29.65	-3	1,640	-0.18%
2023/04/10	0	0.00	2	30.35	30.40	-2	1,577	-0.13%
2023/04/07	1	30.10	1	29.85	29.95	0	1,537	0.00%
2023/04/06	16	29.79	7.1	30.01	29.50	8.9	1,473	0.60%
2023/03/29	2	28.95	0	0.00	29.00	2	1,406	0.14%
2023/03/28	0	28.95	0	0.00	28.80	0	1,403	0.00%
2023/03/27	1	28.65	0	0.00	28.65	1	1,410	0.07%
2023/03/22	6	29.10	0.2	29.10	29.05	5.8	1,533	0.38%
2023/03/21	0	0.00	3	29.40	29.15	-3	1,600	-0.19%
2023/03/20	0	0.00	2	29.23	29.05	-2	1,621	-0.12%
2023/03/17	1	29.10	0.1	28.45	29.00	0.9	1,687	0.05%
2023/03/16	1	28.15	0	28.45	28.25	1	1,692	0.06%
2023/03/14	0	0.00	4	28.56	28.55	-4	1,706	-0.23%
2023/03/13	1	28.15	0.1	28.20	28.50	0.9	1,714	0.05%
2023/03/10	1	28.70	0	0.00	28.70	1	1,732	0.06%
2023/03/08	0.1	29.20	1	29.20	29.25	-0.9	1,921	-0.05%
2023/03/07	0	0.00	2	29.00	29.00	-2	1,916	-0.10%
2023/03/06	0	28.85	5	29.07	28.85	-5	1,912	-0.26%
2023/03/01	0	28.90	0	29.05	28.70	0	1,883	0.00%
2023/02/23	4	29.30	4	29.30	29.30	0	1,882	0.00%
2023/02/21	0	0.00	1	29.20	29.10	-1	1,886	-0.05%
2023/02/20	0	0.00	0.2	28.98	29.05	-0.2	1,885	-0.01%
2023/02/17	0	0.00	1	28.75	28.75	-1	1,878	-0.05%
2023/02/16	4.2	28.47	0	0.00	28.45	4.2	1,882	0.22%
2023/02/15	0.1	28.70	0	0.00	28.70	0.1	1,876	0.01%
2023/02/14	0	28.70	0	0.00	28.80	0	1,870	0.00%
2023/02/13	1	28.05	1	27.95	28.00	0	1,858	0.00%
2023/02/10	2	28.05	0	0.00	28.05	2	1,847	0.11%
2023/02/06	0	0.00	2	29.40	29.50	-2	1,817	-0.11%
2023/02/03	1	29.60	0	0.00	29.10	1	1,802	0.06%
2023/02/02	0	0.00	11	29.56	29.60	-11	1,784	-0.62%
2023/01/31	0	0.00	2	29.73	29.20	-2	1,762	-0.11%
2023/01/30	2	29.58	2	29.35	29.30	0	1,733	0.00%
2023/01/17	0	29.05	4	29.00	29.10	-4	1,714	-0.23%
2023/01/16	0	0.00	1	29.35	28.90	-1	1,709	-0.06%
2023/01/13	7	29.76	1	29.70	29.70	6	1,679	0.36%
2023/01/12	0	0.00	1	29.10	29.10	-1	1,634	-0.06%
2023/01/11	1	29.00	4	29.15	29.05	-3	1,631	-0.18%
2023/01/10	1	29.30	2	29.15	28.95	-1	1,598	-0.06%
2023/01/09	0	0.00	2	28.70	28.65	-2	1,537	-0.13%
2023/01/06	0	28.50	3	28.50	28.35	-3	1,544	-0.19%
2022/12/28	10	28.55	0	0.00	28.20	10	1,711	0.58%
2022/12/15	1	28.80	0	0.00	28.50	1	1,825	0.05%
2022/12/12	5	27.70	5	27.90	27.85	0	1,722	0.00%
2022/12/09	5	27.90	10	28.15	28.00	-5	1,719	-0.29%
2022/12/08	2	27.10	0	0.00	27.10	2	1,674	0.12%
2022/12/07	10	27.62	0	0.00	27.65	10	1,698	0.59%
2022/12/05	5	28.60	0	0.00	28.55	5	1,834	0.27%
2022/12/01	4	28.58	4	28.83	29.15	0	1,833	0.00%
2022/11/30	1	28.10	8	28.43	28.70	-7	1,760	-0.40%
2022/11/29	0	0.00	34	26.86	26.75	-34	1,617	-2.10%
2022/11/23	34.1	26.60	0	0.00	26.60	34.1	1,600	2.13%
2022/11/22	1	26.70	0	0.00	26.60	1	1,628	0.06%
2022/11/21	0	0.00	0.1	26.80	26.80	-0.1	1,696	-0.01%
2022/11/18	1	26.30	0	0.00	26.45	1	1,740	0.06%
2022/11/17	0.1	26.45	10	26.58	26.50	-9.9	1,763	-0.56%
2022/11/16	11	26.25	0	0.00	26.25	11	1,754	0.63%
2022/11/11	0	0.00	1	26.30	26.10	-1	1,737	-0.06%
2022/11/10	10	26.00	12	26.13	26.15	-2	1,751	-0.11%
2022/11/09	0.1	26.30	0	0.00	26.10	0.1	1,761	0.01%
2022/11/04	0	0.00	20	25.88	26.05	-20	1,800	-1.11%
2022/11/03	0	0.00	3	25.65	25.55	-3	1,825	-0.16%
2022/10/31	3	25.00	0	0.00	24.85	3	1,870	0.16%
2022/10/28	0	25.25	7	25.26	25.20	-7	1,899	-0.37%
2022/10/24	5	25.15	6	24.71	24.60	-1	1,932	-0.05%
2022/10/18	0	24.20	0	0.00	24.50	0	2,155	0.00%
2022/10/13	1	23.50	0	0.00	23.55	1	2,183	0.05%
2022/10/12	5	24.95	0	0.00	24.75	5	2,174	0.23%
2022/10/11	33	25.57	10	25.63	25.40	23	2,161	1.06%
2022/10/07	0	0.00	1	27.90	27.90	-1	2,101	-0.05%
2022/10/05	1	28.20	0	0.00	27.80	1	2,159	0.05%
2022/09/27	0	0.00	36	28.25	28.15	-36	2,160	-1.67%
2022/09/26	60.1	28.08	41	27.84	27.60	19.1	2,148	0.89%
2022/09/23	0	0.00	8	29.39	29.15	-8	2,152	-0.37%
2022/09/22	5	29.50	5	29.42	29.50	0	2,133	0.00%
2022/09/21	30	29.42	3	29.52	29.15	27	2,113	1.28%
2022/09/20	1	29.25	2	29.45	29.15	-1	2,083	-0.05%
2022/09/16	0	0.00	2.1	29.04	29.05	-2.1	2,053	-0.10%
2022/09/15	1	29.05	42	29.01	29.05	-41	2,038	-2.01%
2022/09/14	3.2	28.43	7	28.95	28.95	-3.8	2,031	-0.19%
2022/09/13	0	0.00	37	29.05	29.00	-37	2,007	-1.84%
2022/09/12	35	28.41	18	28.13	28.45	17	1,955	0.87%
2022/09/08	1	27.40	0	0.00	27.45	1	1,923	0.05%
2022/09/07	0	26.35	0	0.00	26.10	0	1,936	0.00%
2022/09/06	0	0.00	1	26.45	26.45	-1	1,969	-0.05%
2022/08/30	5	27.20	4	27.25	27.30	1	2,053	0.05%
2022/08/29	25	27.12	0	0.00	27.00	25	2,076	1.20%
2022/08/26	3	28.45	15	28.36	28.10	-12	2,079	-0.58%
2022/08/25	3	27.65	7	28.11	28.20	-4	2,032	-0.20%
2022/08/19	2	27.60	0	0.00	27.60	2	2,056	0.10%
2022/08/18	0.1	27.55	0	0.00	27.40	0.1	2,055	0.00%
2022/08/17	0	0.00	1	27.45	27.45	-1	2,087	-0.05%
2022/08/16	0	27.35	4	27.60	27.15	-4	2,089	-0.19%
2022/08/15	0	0.00	10	27.30	27.40	-10	2,107	-0.47%
2022/08/11	2	27.00	4	27.20	27.20	-2	2,110	-0.09%
2022/08/10	1.1	26.65	5	26.85	27.00	-3.9	2,125	-0.18%
2022/08/09	0	0.00	5	26.15	26.40	-5	2,119	-0.24%
2022/08/08	3	25.00	5	25.26	25.55	-2	2,128	-0.09%
2022/08/05	0	0.00	8	24.96	25.10	-8	2,159	-0.37%
2022/08/03	4	25.70	0	0.00	25.30	4	2,278	0.18%
2022/08/02	5	26.00	0	0.00	25.90	5	2,363	0.21%
2022/08/01	0	0.00	5	26.05	26.30	-5	2,523	-0.20%
2022/07/29	3	25.87	0	0.00	25.85	3	2,863	0.10%
2022/07/28	46	26.50	0	0.00	25.85	46	2,851	1.61%
2022/07/27	3.7	28.87	41	28.99	29.05	-37.3	2,775	-1.34%
2022/07/26	7	29.24	0	0.00	29.05	7	2,723	0.26%
2022/07/22	1	28.90	10	28.90	28.85	-9	2,735	-0.33%
2022/07/20	0	0.00	4	28.70	28.75	-4	2,764	-0.14%
2022/07/18	5	27.82	7	27.93	28.05	-2	2,816	-0.07%
2022/07/15	1	27.60	0	0.00	27.60	1	2,827	0.04%
2022/07/14	2	27.30	2	27.45	27.75	0	2,829	0.00%
2022/07/13	0	0.00	16	27.18	27.35	-16	2,838	-0.56%
2022/07/12	3	25.68	0	0.00	25.70	3	2,803	0.11%
2022/07/11	0	27.75	0	0.00	27.55	0	2,748	0.00%
2022/07/07	4	27.50	0	0.00	27.75	4	2,758	0.15%
2022/07/06	15	27.57	0	0.00	27.25	15	2,778	0.54%
2022/07/05	0	0.00	6	27.94	28.15	-6	2,819	-0.21%
2022/07/04	0.1	27.35	3	27.05	27.25	-2.9	2,816	-0.10%
2022/07/01	8	27.66	5	27.40	27.10	3	2,849	0.11%
2022/06/30	3.1	28.33	1	28.20	28.20	2.1	2,835	0.07%
2022/06/29	0	29.05	0	0.00	29.00	0	2,835	0.00%
2022/06/28	2	28.95	1	29.00	29.10	1	2,856	0.04%
2022/06/24	0	0.00	1	29.10	28.90	-1	2,924	-0.03%
2022/06/23	1	28.30	0	0.00	28.50	1	2,949	0.03%
2022/06/22	1	28.35	0	0.00	28.35	1	2,999	0.03%
2022/06/21	3	28.44	15	28.95	29.10	-12	3,008	-0.40%
2022/06/20	15.1	28.49	0	0.00	28.25	15.1	3,082	0.49%
2022/06/17	0	29.55	1	29.55	29.35	-1	3,123	-0.03%
2022/06/15	0	0.00	2	30.55	30.40	-2	3,213	-0.06%
2022/06/14	0.1	29.85	0	0.00	29.90	0.1	3,262	0.00%
2022/06/10	0	0.00	1	29.90	30.00	-1	3,366	-0.03%
2022/06/08	1	29.60	6	29.65	29.50	-5	3,528	-0.14%
2022/06/06	1	29.50	0	0.00	29.45	1	3,794	0.03%
2022/06/02	5	29.10	0	0.00	29.20	5	3,985	0.13%
2022/06/01	7	29.34	0	0.00	29.35	7	4,281	0.16%
2022/05/30	0	0.00	16	29.31	29.55	-16	5,334	-0.30%
2022/05/27	1	28.85	0	0.00	28.80	1	5,726	0.02%
2022/05/25	0	0.00	5	29.15	29.10	-5	5,933	-0.08%
2022/05/24	18	28.78	0	0.00	28.55	18	5,983	0.30%
2022/05/23	0	0.00	1	28.70	28.80	-1	6,005	-0.02%
2022/05/20	1	29.05	0	0.00	29.10	1	6,081	0.02%
2022/05/19	1	29.05	0	0.00	29.05	1	6,137	0.02%
2022/05/18	1	28.85	0	0.00	29.10	1	6,134	0.02%
2022/05/17	33	28.40	30	28.55	28.55	3	6,132	0.05%
2022/05/16	6	28.11	0	0.00	28.15	6	6,155	0.10%
2022/05/13	31	27.50	36	27.48	27.55	-5	6,153	-0.08%
2022/05/12	3	27.50	0	0.00	27.20	3	6,326	0.05%
2022/05/11	1	28.20	0	0.00	28.25	1	6,302	0.02%
2022/05/10	13	28.88	0	0.00	29.05	13	6,288	0.21%
2022/05/09	11	30.20	2	31.05	29.50	9	6,254	0.14%
2022/05/06	65.1	32.82	1	32.80	32.75	64.1	6,148	1.04%
2022/05/04	0	0.00	1	36.60	36.25	-1	5,960	-0.02%
2022/05/03	1	35.95	0	0.00	36.50	1	5,990	0.02%
2022/04/29	0	0.00	16	36.87	36.60	-16	6,028	-0.27%
2022/04/28	6	36.68	12	36.25	36.85	-6	6,048	-0.10%
2022/04/27	26	35.00	1	35.15	35.15	25	5,997	0.42%
2022/04/26	10	36.15	0	0.00	36.15	10	6,133	0.16%
2022/04/25	3	36.37	0	0.00	36.00	3	6,145	0.05%
2022/04/22	1	37.45	2	37.20	37.45	-1	6,135	-0.02%
2022/04/21	3	37.45	32	37.31	37.30	-29	6,167	-0.47%
2022/04/20	5	36.90	0	0.00	36.75	5	6,183	0.08%
2022/04/18	10	36.00	0	0.00	36.10	10	6,325	0.16%
2022/04/12	12	35.77	0	0.00	35.85	12	7,381	0.16%
2022/04/11	12	36.36	0	0.00	36.05	12	7,391	0.16%
2022/04/08	0	0.00	5	37.00	37.00	-5	7,401	-0.07%
2022/04/07	1	37.00	11	36.91	36.90	-10	7,442	-0.13%
2022/04/06	2	37.13	2	37.15	37.20	0	7,459	0.00%
2022/03/31	10	37.80	0	37.95	37.70	10	7,476	0.13%
2022/03/30	1	37.70	1	37.80	38.00	0	7,571	0.00%
2022/03/29	0	0.00	1	37.45	37.50	-1	7,544	-0.01%
2022/03/28	2	37.20	0	0.00	37.75	2	7,567	0.03%
2022/03/24	0	0.00	33	38.06	38.30	-33	7,543	-0.44%
2022/03/23	2	38.30	10	38.20	38.15	-8	7,546	-0.11%
2022/03/22	3	38.72	6	38.60	38.60	-3	7,499	-0.04%
2022/03/21	6.3	39.04	0	0.00	38.70	6.3	7,438	0.08%
2022/03/18	7	38.37	30	38.35	38.45	-23	7,415	-0.31%
2022/03/17	7	37.83	3	37.85	38.15	4	7,471	0.05%
2022/03/16	5	37.18	4	37.28	36.90	1	7,501	0.01%
2022/03/15	0	0.00	3	37.25	37.25	-3	7,543	-0.04%
2022/03/14	0	0.00	0.1	37.90	38.00	-0.1	7,673	0.00%
2022/03/11	5	37.80	11.1	37.89	38.00	-6.1	7,658	-0.08%
2022/03/10	12	36.62	2	37.80	37.80	10	7,559	0.13%
2022/03/09	11	36.36	12	36.15	36.85	-1	7,448	-0.01%
2022/03/08	11.2	35.62	3	36.60	35.20	8.2	7,403	0.11%
2022/03/07	9	37.86	17.2	38.47	37.10	-8.2	7,298	-0.11%
2022/03/04	25	39.08	1.1	39.21	38.35	23.9	7,100	0.34%
2022/03/03	13	39.36	60.1	39.88	40.25	-47.1	6,759	-0.70%
2022/03/02	20.1	38.07	73	38.56	38.30	-52.9	6,256	-0.85%
2022/03/01	11.4	37.50	18.2	37.40	37.60	-6.8	5,936	-0.11%
2022/02/25	1	36.65	1	36.60	36.60	0	5,943	0.00%
2022/02/24	2	36.40	0	0.00	36.35	2	5,986	0.03%
2022/02/23	0	0.00	1	37.00	37.10	-1	6,015	-0.02%
2022/02/22	30	37.35	0	0.00	36.25	30	6,075	0.49%
2022/02/21	8	36.83	6	37.08	37.00	2	6,106	0.03%
2022/02/18	0	0.00	2	36.25	36.40	-2	6,126	-0.03%
2022/02/17	2	36.40	14	36.50	36.25	-12	6,272	-0.19%
2022/02/15	10	36.35	0	0.00	36.25	10	6,489	0.15%
2022/02/10	0	0.00	10	37.25	37.25	-10	7,297	-0.14%
2022/02/09	0	0.00	1	37.15	37.25	-1	7,461	-0.01%
2022/02/08	1	36.50	0	0.00	36.85	1	7,561	0.01%
2022/02/07	3	36.20	6	36.39	36.75	-3	7,744	-0.04%
2022/01/26	1.1	35.06	13	35.15	35.10	-11.9	7,849	-0.15%
2022/01/25	0	0.00	5	34.60	34.55	-5	8,035	-0.06%
2022/01/21	1	35.50	0	0.00	35.50	1	8,330	0.01%
2022/01/20	10	35.93	0	0.00	35.90	10	8,581	0.12%
2022/01/19	1.1	36.29	1	36.60	35.70	0.1	8,771	0.00%
2022/01/18	0	0.00	0	35.90	35.60	0	9,048	0.00%
2022/01/17	1	35.30	0	0.00	35.45	1	9,312	0.01%
2022/01/14	1	35.65	0	0.00	35.70	1	9,712	0.01%
2022/01/12	4	36.00	0	0.00	36.10	4	10,336	0.04%
2022/01/11	8	36.34	4	36.41	35.90	4	10,759	0.04%
2022/01/10	2	37.03	0	0.00	37.30	2	11,313	0.02%
2022/01/07	30.1	37.63	28	37.55	37.25	2.1	11,675	0.02%
2022/01/06	2.1	35.80	0	0.00	35.70	2.1	11,570	0.02%
2022/01/05	2	35.70	0	0.00	35.70	2	12,093	0.02%
2022/01/04	26	36.03	0	0.00	35.95	26	12,982	0.20%
2022/01/03	7	36.36	0	0.00	36.15	7	13,946	0.05%
2021/12/30	3	36.67	1	36.65	36.65	2	14,838	0.01%
2021/12/29	0	0.00	2	37.23	37.20	-2	15,967	-0.01%
2021/12/28	0.4	36.85	0	0.00	36.85	0.4	16,942	0.00%
2021/12/27	0	0.00	20	36.41	36.35	-20	17,661	-0.11%
2021/12/23	20	36.65	0	0.00	36.60	20	19,749	0.10%
2021/12/20	4	36.60	5	36.65	36.55	-1	24,209	0.00%
2021/12/17	0	36.35	0	0.00	36.40	0	25,320	0.00%
2021/12/14	5	36.70	5	36.95	36.10	0	30,340	0.00%
2021/12/13	17	36.47	0	0.00	36.35	17	31,536	0.05%
2021/12/10	2	37.01	0	0.00	36.95	2	32,474	0.01%
2021/12/09	12	38.00	45	37.99	37.75	-33	32,487	-0.10%
2021/12/08	54	38.40	41	38.54	38.45	13	32,613	0.04%
2021/12/07	10	37.75	0.1	37.70	37.75	9.9	32,584	0.03%
2021/12/06	10	37.48	0	0.00	37.35	10	32,537	0.03%
2021/12/03	10	37.95	1	38.05	37.75	9	32,657	0.03%
2021/12/02	0	0.00	3	37.37	37.30	-3	32,756	-0.01%
2021/12/01	3	37.20	6	37.39	37.60	-3	32,730	-0.01%
2021/11/30	20	36.45	10	36.45	36.50	10	32,666	0.03%
2021/11/29	3.1	36.00	41	36.37	36.45	-37.9	32,593	-0.12%
2021/11/26	35	37.80	14	37.41	37.60	21	32,519	0.06%
2021/11/25	16	37.88	5	38.10	37.80	11	32,476	0.03%
2021/11/24	9	37.59	24	37.73	37.85	-15	32,454	-0.05%
2021/11/23	1	37.80	1	38.05	37.20	0	32,402	0.00%
2021/11/22	3	36.70	2.1	37.22	37.85	0.9	32,361	0.00%
2021/11/19	2.2	37.36	5	37.40	37.30	-2.8	32,337	-0.01%
2021/11/18	11.1	37.61	2	37.90	37.60	9.1	32,342	0.03%
2021/11/17	4	38.00	10	38.10	38.10	-6	32,265	-0.02%
2021/11/16	12	37.70	4	37.85	37.70	8	32,231	0.02%
2021/11/15	15	38.16	1	38.25	38.25	14	32,139	0.04%
2021/11/12	4.1	38.88	5	38.91	38.85	-0.9	32,071	0.00%
2021/11/11	26	39.89	8	40.08	39.15	18	31,998	0.06%
2021/11/10	40	41.26	40.8	41.39	40.95	-0.8	31,747	0.00%
2021/11/09	20	40.07	27.1	40.27	40.30	-7.1	31,198	-0.02%
2021/11/08	16	40.02	13.1	39.68	39.55	2.9	31,079	0.01%
2021/11/05	15	39.09	32	39.10	39.45	-17	30,960	-0.05%
2021/11/04	51	38.66	3	38.50	38.55	48	30,887	0.16%
2021/11/03	13.1	39.59	58	39.44	39.40	-44.9	30,751	-0.15%
2021/11/02	61.1	38.83	33	38.39	38.35	28.1	30,698	0.09%
2021/11/01	16	39.26	4	39.43	39.45	12	30,584	0.04%
2021/10/29	2	39.44	6	39.16	39.05	-4	30,487	-0.01%
2021/10/28	7.1	38.63	4.3	38.98	38.90	2.8	30,348	0.01%
2021/10/27	4.1	39.78	23.1	39.86	39.80	-19	30,142	-0.06%
2021/10/26	46.3	39.76	2	39.50	39.70	44.3	29,981	0.15%
2021/10/25	9	41.03	27	41.64	41.85	-18	29,573	-0.06%
2021/10/22	50.3	41.40	10.1	40.93	40.55	40.2	29,373	0.14%
2021/10/21	30	42.56	80	43.03	43.20	-50	29,000	-0.17%
2021/10/20	52.2	42.63	17	42.27	42.20	35.2	28,716	0.12%
2021/10/19	57.1	43.58	22	43.64	44.00	35.1	28,463	0.12%
2021/10/18	31	43.93	32	43.92	45.00	-1	28,071	0.00%
2021/10/15	19.1	42.93	27.3	43.00	43.60	-8.2	27,524	-0.03%
2021/10/14	34.4	43.10	18.1	41.83	41.55	16.2	27,214	0.06%
2021/10/13	105	46.26	107.1	46.24	45.00	-2.1	26,618	-0.01%	大買/大賣/
2021/10/12	162.1	47.12	113	46.30	45.70	49.1	26,182	0.19%	大買/大賣/
2021/10/08	51.2	48.87	43	48.98	48.90	8.2	25,413	0.03%
2021/10/07	67	47.57	66	47.64	50.00	1	24,588	0.00%
2021/10/06	66	47.30	82	47.83	46.50	-16	23,954	-0.07%
2021/10/05	35	44.66	36	44.90	47.05	-1	22,921	0.00%
2021/10/04	14	45.26	17	44.60	43.75	-3	22,077	-0.01%
2021/10/01	68.1	45.70	44	45.56	43.90	24.1	21,573	0.11%
2021/09/30	33	48.16	28	46.49	45.95	5	21,136	0.02%
2021/09/29	59.1	50.20	59	50.27	48.60	0.1	20,547	0.00%
2021/09/28	26	49.44	24.5	49.00	49.00	1.5	19,061	0.01%
2021/09/27	15	49.09	12.3	48.99	49.35	2.7	20,671	0.01%
2021/09/24	37.2	44.81	40	45.11	46.20	-2.8	19,678	-0.01%
2021/09/23	10	44.43	15	44.73	44.65	-5	19,010	-0.03%
2021/09/22	29	43.72	26	43.50	41.90	3	18,140	0.02%
2021/09/17	116	43.43	112.8	43.52	43.80	3.2	17,339	0.02%	大買/大賣/
2021/09/16	14	41.36	67.4	42.02	42.65	-53.4	14,457	-0.37%
2021/09/15	82	40.36	78	39.79	38.80	4	13,423	0.03%
2021/09/14	0	0.00	2	38.33	38.70	-2	12,622	-0.02%
2021/09/13	3	38.25	4	37.86	38.35	-1	12,722	-0.01%
2021/09/10	0	0.00	13	37.47	37.60	-13	12,654	-0.10%
2021/09/08	16	35.81	2	36.35	35.75	14	12,725	0.11%
2021/09/07	1	35.65	23	37.06	37.30	-22	13,079	-0.17%
2021/09/06	0	0.00	1	35.35	35.05	-1	12,979	-0.01%
2021/09/03	1	35.40	0.4	35.90	36.00	0.6	12,992	0.00%
2021/09/01	0	0.00	2	36.90	37.00	-2	13,227	-0.02%
2021/08/31	0	0.00	2	37.30	37.65	-2	13,329	-0.02%
2021/08/30	0	0.00	2	37.50	37.50	-2	13,542	-0.01%
2021/08/25	3	35.97	4	36.36	36.65	-1	14,710	-0.01%
2021/08/24	1	34.80	0	0.00	35.85	1	14,942	0.01%
2021/08/20	3	33.67	1	33.05	33.05	2	15,386	0.01%
2021/08/19	5	34.20	0	0.00	33.80	5	15,514	0.03%
2021/08/18	0.1	35.35	0	0.00	35.40	0.1	15,833	0.00%
2021/08/16	1.1	34.97	0	0.00	34.65	1.1	15,996	0.01%
2021/08/13	0	0.00	1	36.55	35.80	-1	16,065	-0.01%
2021/08/12	1	36.40	7	36.56	36.65	-6	16,159	-0.04%
2021/08/11	8	36.19	4	36.05	35.90	4	16,247	0.02%
2021/08/10	5	36.72	6	37.12	36.90	-1	16,342	-0.01%
2021/08/09	5	36.96	3	37.40	36.95	2	16,438	0.01%
2021/08/06	1	37.75	3.4	37.96	37.60	-2.4	16,647	-0.01%
2021/08/05	2	37.10	1	37.30	36.95	1	16,735	0.01%
2021/08/04	2	37.20	0	0.00	37.25	2	17,040	0.01%
2021/08/02	1	36.85	3	36.30	37.00	-2	17,579	-0.01%
2021/07/30	1	35.50	5	35.80	35.50	-4	18,021	-0.02%
2021/07/29	0.1	35.75	0	0.00	35.95	0.1	18,593	0.00%
2021/07/28	8.2	35.20	10	34.63	35.10	-1.8	19,103	-0.01%
2021/07/27	2.1	35.83	8	36.20	35.60	-5.9	19,647	-0.03%
2021/07/23	6	37.12	1	37.40	37.45	5	21,181	0.02%
2021/07/21	12	35.70	2	36.40	35.70	10	21,683	0.05%
2021/07/20	12	36.85	0	0.00	37.00	12	21,718	0.06%
2021/07/19	2	38.80	4.1	38.43	38.75	-2.1	21,733	-0.01%
2021/07/16	1	37.80	10	37.85	37.95	-9	22,028	-0.04%
2021/07/15	3.1	37.20	2	37.73	38.05	1.1	22,218	0.00%
2021/07/14	0	0.00	11.5	36.78	36.75	-11.5	22,816	-0.05%
2021/07/13	10	35.90	11	37.63	35.70	-1	23,506	0.00%
2021/07/09	4	38.03	13.2	38.12	37.70	-9.2	24,465	-0.04%
2021/07/08	3	37.58	5	37.57	37.95	-2	24,435	-0.01%
2021/07/07	16	37.91	6	37.38	37.30	10	24,364	0.04%
2021/07/06	2.1	38.88	16.3	39.54	40.00	-14.2	24,041	-0.06%
2021/07/05	32.1	39.40	23.1	39.38	38.50	9	23,512	0.04%
2021/07/02	50.3	41.03	30	39.87	37.70	20.3	22,843	0.09%
2021/07/01	0	0.00	23.1	38.50	38.50	-23.1	20,372	-0.11%
2021/06/30	14	34.12	27.2	34.13	35.00	-13.2	20,193	-0.07%
2021/06/29	10	33.30	0	0.00	33.20	10	19,787	0.05%
2021/06/28	3.1	33.63	2	33.70	33.80	1.1	19,595	0.01%
2021/06/24	0.2	33.90	3	34.02	33.90	-2.8	19,440	-0.01%
2021/06/23	7	33.45	11	33.13	33.25	-4	19,383	-0.02%
2021/06/22	10	32.93	21.3	33.06	33.25	-11.3	19,306	-0.06%
2021/06/21	0.1	31.76	4	31.50	31.55	-4	19,211	-0.02%
2021/06/18	2	32.10	2.1	32.05	31.90	-0.1	19,135	0.00%
2021/06/17	1	32.90	0	0.00	33.00	1	19,102	0.01%
2021/06/16	19	33.59	15.2	33.15	32.65	3.8	19,023	0.02%
2021/06/15	3	32.28	0	0.00	32.30	3	18,595	0.02%
2021/06/11	3	32.50	6	31.88	32.20	-3	18,630	-0.02%
2021/06/10	2.1	31.59	8	31.65	32.10	-5.9	18,782	-0.03%
2021/06/09	3.1	33.42	8.5	32.46	32.50	-5.4	18,789	-0.03%
2021/06/08	0.2	33.30	3.2	32.98	32.90	-3	18,746	-0.02%
2021/06/07	7	33.46	2	34.13	33.80	5	18,780	0.03%
2021/06/04	1	34.00	34	33.51	33.50	-33	18,753	-0.18%
2021/06/03	6	33.79	2	33.90	33.80	4	18,945	0.02%
2021/06/02	46.3	35.42	17.4	34.83	33.40	28.9	18,767	0.15%
2021/06/01	8	31.93	28	32.43	32.75	-20	17,924	-0.11%
2021/05/31	19	31.96	17	31.77	31.95	2	17,647	0.01%
2021/05/28	3	30.13	35.4	30.11	30.35	-32.4	17,265	-0.19%
2021/05/27	5	29.63	7	29.59	29.20	-2	17,101	-0.01%
2021/05/26	39	29.65	2	30.00	29.40	37	16,966	0.22%
2021/05/25	1	29.15	8	30.10	30.55	-7	16,648	-0.04%
2021/05/24	7.1	27.97	7	27.83	27.80	0.1	16,507	0.00%
2021/05/21	1	27.40	0	0.00	27.85	1	16,472	0.01%
2021/05/20	6	27.10	7	27.04	26.85	-1	16,358	-0.01%
2021/05/19	1	27.00	5	26.77	26.85	-4	16,262	-0.02%
2021/05/18	6.2	26.21	5	26.26	26.80	1.2	16,159	0.01%
2021/05/17	3	24.53	2	25.10	24.75	1	15,978	0.01%
2021/05/14	0	0.00	11	26.89	26.00	-11	15,795	-0.07%
2021/05/13	1	25.85	1	25.15	25.95	0	15,487	0.00%
2021/05/12	29.3	28.74	7	28.08	27.85	22.3	15,237	0.15%
2021/05/11	2	32.80	5	32.73	30.65	-3	14,850	-0.02%
2021/05/10	4	31.11	10	31.02	31.50	-6	14,476	-0.04%
2021/05/07	11.5	29.88	10	30.78	29.95	1.5	14,250	0.01%
2021/05/06	28.1	33.01	18	32.68	32.00	10.1	13,721	0.07%
2021/05/05	25	32.72	25	33.10	33.00	0	13,121	0.00%
2021/05/04	31	33.02	27.3	33.21	31.45	3.7	12,576	0.03%
2021/05/03	28	35.30	35.3	35.40	34.75	-7.3	11,950	-0.06%
2021/04/29	27.4	34.64	27.1	34.41	35.00	0.4	11,235	0.00%
2021/04/28	8	32.41	29	32.27	33.15	-21	10,278	-0.20%
2021/04/27	7	30.70	4	30.75	31.10	3	9,797	0.03%
2021/04/26	0.1	29.65	13.5	30.20	31.00	-13.5	9,675	-0.14%
2021/04/23	19	29.52	45	29.48	29.75	-26	9,565	-0.27%
2021/04/22	27	30.47	20	31.54	30.40	7	9,412	0.07%
2021/04/21	20	31.17	11	31.36	31.35	9	8,965	0.10%
2021/04/20	71.5	31.53	42.7	31.43	31.30	28.8	8,676	0.33%
2021/04/19	30	33.98	29	33.59	34.65	1	8,007	0.01%
2021/04/16	5	31.54	34	31.12	31.75	-29	7,183	-0.40%
2021/04/15	13	28.78	69.1	29.35	28.90	-56.1	6,337	-0.88%
2021/04/14	2	26.70	0	0.00	27.00	2	6,022	0.03%
2021/04/13	5	27.00	4	27.03	26.75	1	5,980	0.02%
2021/04/12	18	27.45	4	27.40	27.30	14	5,841	0.24%
2021/04/09	11	25.67	14	25.60	25.75	-3	5,660	-0.05%
2021/04/08	5	25.14	12	25.24	25.25	-7	5,631	-0.12%
2021/04/07	16	25.39	0	0.00	25.35	16	5,668	0.28%
2021/04/06	2	25.05	15	25.72	25.75	-13	5,608	-0.23%
2021/04/01	2	24.30	22	24.42	24.50	-20	5,474	-0.37%
2021/03/31	0.9	24.65	6	24.73	24.60	-5.1	5,492	-0.09%
2021/03/30	2	24.50	10	24.70	24.65	-8	5,567	-0.14%
2021/03/29	63	24.40	6	24.57	24.70	57	5,813	0.98%
2021/03/26	9	24.07	11	24.32	24.45	-2	6,307	-0.03%
2021/03/25	3	24.28	7	24.06	23.80	-4	6,187	-0.06%
2021/03/24	1	23.85	7.1	23.74	23.85	-6.1	6,005	-0.10%
2021/03/23	9	23.58	0	0.00	23.45	9	5,870	0.15%
2021/03/22	22	23.44	47.2	23.35	23.40	-25.2	5,792	-0.44%
2021/03/19	2	23.00	3.2	23.10	23.10	-1.2	5,708	-0.02%
2021/03/18	25	23.15	0	0.00	23.25	25	5,686	0.44%
2021/03/17	11	22.98	0.5	22.95	23.00	10.5	5,622	0.19%
2021/03/16	23	22.72	5	22.68	22.70	18	5,541	0.32%
2021/03/15	7	23.41	0	0.00	23.45	7	5,337	0.13%
2021/03/12	4	23.70	0	0.00	23.75	4	5,197	0.08%
2021/03/11	15	23.63	13	23.85	23.85	2	5,063	0.04%
2021/03/10	21.3	23.93	6	24.10	23.90	15.3	4,867	0.31%
2021/03/09	49	24.38	19	24.16	24.30	30	4,636	0.65%
2021/03/08	5	23.50	14.5	24.42	24.85	-9.5	4,255	-0.22%
2021/03/05	0	0.00	1	23.00	22.60	-1	4,091	-0.02%
2021/03/04	0	0.00	1	22.75	22.70	-1	4,079	-0.02%
2021/02/25	0	0.00	1	22.60	22.50	-1	3,996	-0.03%
2021/02/24	0	0.00	0.1	22.00	21.80	-0.1	3,952	0.00%
2021/02/23	0	0.00	1	21.95	22.30	-1	3,910	-0.03%
2021/02/22	0	0.00	1.1	21.70	21.60	-1.1	3,835	-0.03%
2021/02/19	0	0.00	7	21.37	21.40	-7	3,815	-0.18%
2021/02/18	1	21.00	3	21.18	21.35	-2	3,784	-0.05%
2021/02/17	0	20.40	7	20.50	20.55	-7	3,808	-0.18%
2021/02/03	0	0.00	0.7	20.32	20.30	-0.7	3,964	-0.02%
2021/02/02	0	0.00	0.1	19.90	20.10	-0.1	4,022	0.00%
2021/02/01	0	0.00	1	19.95	20.00	-1	4,113	-0.02%
2021/01/29	0	18.85	0	0.00	18.85	0	4,102	0.00%
2021/01/28	0	0.00	10	18.75	18.80	-10	4,102	-0.24%
2021/01/27	0	0.00	2	19.50	18.85	-2	4,133	-0.05%
2021/01/26	13	18.99	1	18.80	18.85	12	4,191	0.29%
2021/01/25	7	18.74	5	19.10	19.15	2	4,201	0.05%
2021/01/22	2	18.85	0	0.00	18.80	2	4,225	0.05%
2021/01/20	0.1	18.75	0	0.00	18.75	0.1	4,275	0.00%
2021/01/19	1.1	19.45	1	19.50	19.40	0.1	4,271	0.00%
2021/01/18	2.2	19.51	35	19.50	19.50	-32.9	4,316	-0.76%
2021/01/15	1	20.50	22	20.58	20.30	-21	4,267	-0.49%
2021/01/14	0	0.00	57	21.20	21.45	-57	4,244	-1.34%
2021/01/13	0	0.00	2.5	21.32	21.45	-2.5	4,240	-0.06%
2021/01/12	1	21.45	21	21.36	21.50	-20	4,239	-0.47%
2021/01/11	26.1	21.95	0	0.00	21.90	26.1	4,153	0.63%
2021/01/08	0	0.00	4	21.85	22.00	-4	4,127	-0.10%
2021/01/07	1	21.80	1	21.95	21.80	0	4,075	0.00%
2021/01/06	0	0.00	1	21.50	21.55	-1	3,883	-0.03%
2021/01/05	0.1	21.35	1	21.40	21.50	-0.9	3,807	-0.02%
2021/01/04	1	21.70	5	21.45	21.40	-4	3,785	-0.11%
2020/12/31	28	21.35	11	21.39	21.50	17	3,708	0.46%
2020/12/30	0	0.00	14	21.30	21.30	-14	3,642	-0.38%
2020/12/29	3	21.07	0	0.00	21.20	3	3,552	0.08%
2020/12/28	1	21.10	0	0.00	21.10	1	3,507	0.03%
2020/12/25	1	21.30	2	21.35	21.20	-1	3,439	-0.03%
2020/12/24	0	0.00	7	21.18	21.10	-7	3,363	-0.21%
2020/12/23	213	21.42	201.1	21.25	20.85	12	3,276	0.36%	大買/大賣/
2020/12/22	47.1	21.34	38.1	21.45	21.00	8.9	3,030	0.29%
2020/12/21	0.5	19.80	2	19.93	19.90	-1.5	2,519	-0.06%
2020/12/18	0.1	19.35	0	0.00	19.40	0.1	2,536	0.01%
2020/12/16	1	19.45	1	19.55	19.55	0	2,823	0.00%
2020/12/15	1.1	19.35	0	0.00	19.40	1.1	3,286	0.03%
2020/12/14	28	19.46	2	19.93	19.70	26	3,563	0.73%
2020/12/11	0.1	19.15	0	0.00	19.30	0.1	3,589	0.00%
2020/12/09	6	19.37	0	0.00	19.45	6	3,596	0.17%
2020/12/07	4	19.60	0	0.00	19.25	4	3,911	0.10%
2020/12/03	0.1	19.20	0	0.00	19.10	0.1	3,973	0.00%
2020/12/02	0	0.00	2	19.20	19.20	-2	4,168	-0.05%
2020/12/01	0.1	19.30	0	0.00	19.25	0.1	4,170	0.00%
2020/11/27	0	0.00	2.1	19.47	19.45	-2.1	4,162	-0.05%
2020/11/26	0	0.00	1	19.45	19.45	-1	4,155	-0.02%
2020/11/25	0	19.40	1	19.40	19.45	-1	4,152	-0.02%
2020/11/24	0.1	19.40	0	0.00	19.40	0.1	4,149	0.00%
2020/11/23	0.3	19.30	0	0.00	19.50	0.3	4,135	0.01%
2020/11/20	6	19.08	0	0.00	19.10	6	4,133	0.15%
2020/11/19	10	19.00	1	19.00	19.00	9	4,129	0.22%
2020/11/18	0	0.00	8	18.95	18.95	-8	4,138	-0.19%
2020/11/17	7	19.05	0	0.00	19.05	7	4,132	0.17%
2020/11/16	1	18.95	2.1	19.47	19.05	-1.1	4,187	-0.03%
2020/11/13	0	0.00	4	19.76	19.70	-4	4,119	-0.10%
2020/11/12	8	19.88	0.1	19.85	19.75	8	4,124	0.19%
2020/11/11	1	19.95	11	20.23	20.30	-10	4,117	-0.24%
2020/11/10	10	19.85	1	19.75	19.90	9	4,003	0.22%
2020/11/09	1	19.75	0	0.00	19.50	1	3,923	0.03%
2020/11/06	3	18.80	0	0.00	18.85	3	3,802	0.08%
2020/11/05	0	0.00	3	19.10	19.10	-3	3,745	-0.08%
2020/11/04	1	19.35	2	19.05	19.05	-1	3,730	-0.03%
2020/11/03	0	0.00	1	19.50	19.35	-1	3,688	-0.03%
2020/11/02	1	19.30	1	19.20	19.30	0	3,602	0.00%
2020/10/30	3	19.35	0	0.00	19.00	3	3,579	0.08%
2020/10/29	0	0.00	1	19.15	19.05	-1	3,540	-0.03%
2020/10/28	0	0.00	1	18.85	18.85	-1	3,504	-0.03%
2020/10/27	0	0.00	1	19.10	19.00	-1	3,466	-0.03%
2020/10/26	0	0.00	2	18.80	18.80	-2	3,406	-0.06%
2020/10/23	0	18.60	1	18.60	18.55	-1	3,346	-0.03%
2020/10/16	1	18.15	0	0.00	18.00	1	3,420	0.03%
2020/10/15	0.1	18.05	0	0.00	18.05	0.1	3,419	0.00%
2020/10/14	0	0.00	0.1	18.10	18.10	-0.1	3,424	0.00%
2020/10/13	0	0.00	5	18.15	18.10	-5	3,424	-0.15%
2020/10/12	0	0.00	3	17.85	17.80	-3	3,392	-0.09%
2020/10/08	2	18.05	0	0.00	18.10	2	3,413	0.06%
2020/10/06	5	18.10	0	0.00	18.05	5	3,452	0.14%
2020/10/05	30	17.75	0	0.00	17.80	30	3,460	0.87%
2020/09/30	1	17.70	5	17.70	17.70	-4	3,456	-0.12%
2020/09/29	0.1	17.85	0	0.00	17.70	0.1	3,481	0.00%
2020/09/25	1	17.35	0	0.00	17.35	1	3,468	0.03%
2020/09/23	1	18.45	0	0.00	18.35	1	3,336	0.03%
2020/09/22	5	18.95	3	19.05	18.95	2	3,268	0.06%
2020/09/21	6	19.63	0	0.00	19.55	6	3,173	0.19%
2020/09/18	23	21.02	20	20.56	20.40	3	3,007	0.10%
2020/09/17	0	0.00	10	20.57	21.00	-10	2,576	-0.39%
2020/09/15	1	18.55	0	0.00	18.70	1	2,409	0.04%
2020/09/14	7	19.03	0	0.00	18.85	7	2,398	0.29%
2020/09/10	0	0.00	17	19.46	19.95	-17	2,319	-0.73%
2020/09/08	0	0.00	6.3	19.11	18.90	-6.3	2,214	-0.28%
2020/09/07	6	19.66	9.2	19.76	19.55	-3.2	2,196	-0.15%
2020/08/28	0	0.00	30	18.45	18.30	-30	2,230	-1.35%
2020/08/26	11	18.65	0	0.00	18.60	11	2,298	0.48%
2020/08/21	1	17.80	0	0.00	17.90	1	2,275	0.04%
2020/08/17	0	0.00	2	18.80	18.85	-2	2,214	-0.09%
2020/08/07	1	17.00	0	0.00	17.00	1	2,353	0.04%
2020/07/28	5	16.94	5	17.10	16.95	0	2,662	0.00%
2020/07/24	10	18.00	0	0.00	17.95	10	2,717	0.37%
2020/07/23	0	0.00	2	18.35	18.35	-2	2,702	-0.07%
2020/07/22	12	19.52	5	19.55	19.60	7	2,704	0.26%
2020/07/21	0	0.00	15	19.57	19.55	-15	2,671	-0.56%
2020/07/20	0	0.00	15	19.40	19.45	-15	2,721	-0.55%
2020/07/15	0	0.00	10	19.70	19.65	-10	2,711	-0.37%
2020/07/13	0	0.00	10	19.55	19.60	-10	2,677	-0.37%
2020/07/10	2	19.50	10	19.40	19.35	-8	2,671	-0.30%
2020/07/09	5	19.52	0	0.00	19.55	5	2,669	0.19%
2020/07/08	1	19.70	0	0.00	19.55	1	2,690	0.04%
2020/07/07	0	0.00	1	19.50	19.60	-1	2,674	-0.04%
2020/07/06	0	0.00	1	19.40	19.40	-1	2,667	-0.04%
2020/07/01	0	0.00	15	19.20	19.10	-15	2,670	-0.56%
2020/06/30	0	0.00	9	19.30	19.15	-9	2,666	-0.34%
2020/06/24	0	0.00	3	19.50	19.40	-3	2,667	-0.11%
2020/06/23	0	0.00	1	19.75	19.60	-1	2,641	-0.04%
2020/06/22	15	20.11	53	19.98	19.80	-38	2,612	-1.45%
2020/06/19	3	19.10	3	19.05	19.10	0	2,474	0.00%
2020/06/18	0	0.00	40	19.20	19.05	-40	2,470	-1.62%
2020/06/17	13	19.16	0	0.00	19.20	13	2,445	0.53%
2020/06/16	30	18.78	20	19.18	19.35	10	2,422	0.41%
2020/06/15	13	18.49	5	18.25	18.30	8	2,351	0.34%
2020/06/12	5	18.20	3	17.85	18.35	2	2,335	0.09%
2020/06/11	3	18.50	5	18.46	18.40	-2	2,303	-0.09%
2020/06/10	10	18.80	4	19.00	18.85	6	2,259	0.27%
2020/06/09	4	19.10	0	0.00	19.05	4	2,256	0.18%
2020/06/08	5	18.97	5	19.11	19.00	0	2,216	0.00%
2020/06/05	2	18.45	2	18.50	18.60	0	2,168	0.00%
2020/06/04	0	0.00	5	18.25	18.35	-5	2,152	-0.23%
2020/06/03	13	18.15	0	0.00	18.35	13	2,156	0.60%
2020/06/02	6	17.63	32	17.70	17.70	-26	2,137	-1.22%
2020/06/01	3	17.70	0	0.00	17.60	3	2,124	0.14%
2020/05/29	10	17.45	0	0.00	17.45	10	2,091	0.48%
2020/05/26	2	17.40	0	0.00	17.30	2	2,067	0.10%
2020/05/19	2	17.60	2	17.80	17.80	0	1,960	0.00%
2020/05/15	0	0.00	2	16.80	17.00	-2	1,849	-0.11%
2020/05/13	0	0.00	3	17.10	16.90	-3	1,800	-0.17%
2020/05/08	2	17.73	12	17.30	17.20	-10	1,712	-0.58%
2020/05/06	1	17.65	4	17.60	17.45	-3	1,641	-0.18%
2020/05/04	0	0.00	1	17.20	17.35	-1	1,539	-0.06%
2020/04/30	0	0.00	1	16.90	17.20	-1	1,501	-0.07%
2020/04/29	10	16.55	10	16.50	16.60	0	1,449	0.00%
2020/04/28	5	16.20	0	0.00	16.20	5	1,396	0.36%
2020/04/27	0	0.00	3.3	15.98	16.20	-3.3	1,397	-0.24%
2020/04/24	0	0.00	0.1	15.60	15.70	-0.1	1,346	0.00%
2020/04/23	10	15.77	5.2	15.82	15.80	4.8	1,330	0.36%
2020/04/22	0	0.00	1	15.05	15.10	-1	1,251	-0.08%
2020/04/16	0	0.00	0.2	15.15	15.25	-0.2	1,175	-0.01%
2020/04/15	0	0.00	1.2	15.29	15.30	-1.2	1,161	-0.10%
2020/04/14	0	0.00	0.4	15.15	15.25	-0.4	1,145	-0.04%
2020/04/13	0	0.00	2	14.95	15.00	-2	1,121	-0.18%
2020/04/10	0.1	14.90	0	0.00	14.90	0.1	1,088	0.01%
2020/04/08	0	0.00	2.4	14.72	14.85	-2.4	1,055	-0.23%
2020/04/07	0	0.00	10.4	14.38	14.40	-10.4	1,031	-1.00%
2020/04/06	2.5	14.05	2	14.10	14.10	0.5	1,016	0.05%
2020/04/01	0.2	13.95	0	0.00	13.95	0.2	997	0.02%
2020/03/31	0.2	13.95	0	0.00	13.95	0.2	988	0.02%
2020/03/30	0.3	14.00	0	0.00	13.95	0.3	967	0.03%
2020/03/27	0	0.00	2	13.65	13.65	-2	950	-0.21%
2020/03/26	0	0.00	2.2	13.65	13.60	-2.2	935	-0.24%
2020/03/25	2.1	13.70	0	0.00	13.75	2.1	924	0.23%
2020/03/24	1.1	13.31	0	0.00	13.40	1.1	913	0.12%
2020/03/23	0.1	12.90	0	0.00	13.00	0.1	896	0.01%
2020/03/20	2.1	13.00	0	0.00	13.05	2.1	894	0.24%
2020/03/19	2.1	12.59	0	0.00	12.40	2.1	890	0.24%
2020/03/18	2	13.10	0	0.00	13.10	2	863	0.23%
2020/03/17	0.3	13.40	1	13.45	13.35	-0.7	873	-0.08%
2020/03/16	0.2	13.70	0	0.00	13.65	0.2	865	0.02%
2020/03/13	2.1	13.77	12	13.55	14.00	-9.9	851	-1.16%
2020/03/12	2	14.55	2	14.45	14.40	0	806	0.00%
2020/03/11	0.2	14.95	10	15.00	14.85	-9.8	784	-1.25%
2020/03/10	0	0.00	1	15.10	15.00	-1	767	-0.13%
2020/03/09	0.6	14.70	0	0.00	14.65	0.6	752	0.08%
2020/03/06	2.6	15.00	2	15.00	15.00	0.6	706	0.08%
2020/03/04	0	14.05	0	0.00	14.05	0	636	0.00%
2020/02/24	0	0.00	3	14.45	14.50	-3	610	-0.49%
2020/02/13	0	0.00	5	14.55	14.45	-5	656	-0.76%
2020/02/12	0	0.00	1	14.25	14.35	-1	666	-0.15%
2020/02/10	3	14.05	0	0.00	14.10	3	691	0.43%
2020/02/07	1	14.15	0	0.00	14.20	1	706	0.14%
2020/02/04	5	14.45	0	0.00	14.50	5	794	0.63%
2020/02/03	2	14.50	2	15.35	14.50	0	776	0.00%
2020/01/30	2	15.00	0	0.00	14.60	2	756	0.26%
2020/01/07	2	15.68	0	0.00	15.65	2	779	0.26%
2019/12/19	0	0.00	0	15.90	16.00	0	794	0.00%
2019/12/17	0	0.00	0	16.00	16.10	0	782	0.00%
2019/12/16	0	0.00	0.2	16.05	16.15	-0.2	775	-0.03%
2019/12/12	0	0.00	1	15.90	15.90	-1	763	-0.13%
2019/12/11	0	0.00	1.1	15.75	15.80	-1.1	794	-0.14%
2019/12/09	1	15.25	0	0.00	15.25	1	774	0.13%
2019/12/04	0.1	15.30	0	0.00	15.35	0.1	783	0.01%
2019/12/02	3	15.52	0	0.00	15.55	3	785	0.38%
2019/11/28	0	0.00	1	15.70	15.70	-1	787	-0.13%
2019/11/25	5	15.55	0	0.00	15.55	5	809	0.62%
2019/11/21	1	15.55	0	0.00	15.55	1	827	0.12%
2019/11/20	0	0.00	6	15.58	15.75	-6	831	-0.72%
2019/11/15	0.1	15.55	0	0.00	15.60	0.1	859	0.01%
2019/11/14	5.2	15.54	0	0.00	15.55	5.2	896	0.58%
2019/11/12	0	0.00	1	15.85	16.05	-1	877	-0.11%
2019/11/08	2	16.20	1	16.35	16.30	1	870	0.11%
2019/11/07	0	0.00	1	16.30	16.30	-1	860	-0.12%
2019/11/06	0	0.00	4	16.10	16.20	-4	861	-0.46%
2019/11/05	0.1	16.10	1	16.29	16.25	-0.9	851	-0.11%
2019/11/04	1	16.10	3	16.13	16.30	-2	831	-0.24%
2019/11/01	0	0.00	1	15.60	15.60	-1	757	-0.13%
2019/10/31	0	0.00	2	15.43	15.40	-2	769	-0.26%
2019/10/25	0	0.00	10.1	15.39	15.45	-10.1	847	-1.19%
2019/10/22	4	15.25	0	0.00	15.15	4	901	0.44%
2019/10/17	0	0.00	0.1	15.15	15.20	-0.1	899	-0.01%
2019/10/16	0	0.00	1	15.00	15.15	-1	897	-0.11%
2019/10/08	3	14.55	0	0.00	14.70	3	910	0.33%
2019/10/07	0.1	14.40	0	0.00	14.50	0.1	914	0.01%
2019/10/04	3	14.58	12	14.58	14.55	-9	904	-1.00%
2019/10/01	1	14.80	0	0.00	14.80	1	904	0.11%
2019/09/25	0	0.00	2	14.90	15.10	-2	897	-0.22%
2019/09/23	0	0.00	1	15.10	15.10	-1	893	-0.11%
2019/09/18	0.1	15.05	1	15.15	15.05	-0.9	888	-0.10%
2019/09/17	0	0.00	1	15.20	15.20	-1	880	-0.11%
2019/09/16	8	15.51	1.2	15.51	15.25	6.8	873	0.78%
2019/09/10	1	15.00	0	0.00	15.00	1	807	0.12%
2019/09/09	0.1	15.20	0	0.00	15.20	0.1	793	0.01%
2019/09/06	5	15.35	0	0.00	15.40	5	787	0.63%
2019/09/03	3	15.40	0	0.00	15.50	3	770	0.39%
2019/09/02	3	15.40	1	15.50	15.55	2	770	0.26%
2019/08/29	0	0.00	2	15.00	15.05	-2	767	-0.26%
2019/08/28	0	0.00	2	15.25	15.30	-2	752	-0.27%
2019/08/27	0	0.00	1	15.35	15.40	-1	751	-0.13%
2019/08/26	0.1	15.20	0	0.00	15.30	0.1	749	0.01%
2019/08/21	4	15.64	0	0.00	15.80	4	724	0.55%
2019/08/20	0	0.00	1	15.70	15.75	-1	719	-0.14%
2019/08/19	6	15.67	2.1	15.38	15.70	3.9	709	0.55%
2019/08/16	0.1	15.05	1	14.95	15.15	-0.9	670	-0.14%
2019/08/12	0	0.00	2	14.80	14.90	-2	628	-0.32%
2019/08/08	2	14.75	0	0.00	14.85	2	621	0.32%
2019/08/05	5	14.55	5	14.55	14.50	0	606	0.00%
2019/08/01	3	14.95	0	0.00	14.95	3	582	0.52%
2019/07/31	0	0.00	9.3	15.00	15.05	-9.3	569	-1.64%
2019/07/30	0	0.00	1	14.75	14.90	-1	551	-0.18%
2019/07/29	17	14.92	1	14.80	14.75	16	529	3.02%
2019/07/26	0	0.00	3	14.68	15.00	-3	494	-0.61%
2019/07/25	0	0.00	2	14.30	14.25	-2	436	-0.46%
2019/07/24	2	14.25	0	0.00	14.25	2	419	0.48%
2019/07/16	0	0.00	5	14.15	14.15	-5	416	-1.20%
2019/07/10	4	14.10	0	0.00	14.10	4	392	1.02%
2019/07/05	1	14.05	0	0.00	14.05	1	429	0.23%
2019/07/04	0	0.00	16	14.00	14.05	-16	447	-3.58%
2019/06/24	0.1	13.85	0	0.00	13.85	0.1	444	0.02%
2019/06/21	0.2	13.75	0	0.00	13.85	0.2	443	0.05%
2019/06/20	0.2	13.70	0	0.00	13.80	0.2	441	0.05%
2019/06/18	0.3	13.75	0	0.00	13.75	0.3	434	0.07%
2019/06/14	0.1	13.70	0	0.00	13.75	0.1	440	0.02%
2019/06/12	0.1	13.65	0	0.00	13.70	0.1	455	0.02%
2019/06/10	0.1	13.70	0	0.00	13.75	0.1	455	0.02%
2019/05/22	0	0.00	5	13.80	13.95	-5	485	-1.03%
2019/05/20	0.1	13.55	0	0.00	13.60	0.1	499	0.02%
2019/05/17	6	13.73	0	0.00	13.65	6	518	1.16%
2019/05/14	0.1	13.70	0	0.00	13.55	0.1	548	0.02%
2019/05/09	3	14.05	0	0.00	13.95	3	540	0.55%
2019/05/08	11	14.15	0	0.00	14.10	11	537	2.05%
2019/05/07	2	14.20	0	0.00	14.15	2	534	0.37%
2019/05/06	3	14.20	0	0.00	14.15	3	531	0.56%
2019/04/30	2	14.20	0	0.00	14.25	2	535	0.37%
2019/04/29	2	14.25	0	0.00	14.20	2	537	0.37%
2019/04/26	1	14.30	0	0.00	14.30	1	541	0.18%
2019/04/18	2	14.48	2	14.45	14.35	0	542	0.00%
2019/04/16	0	0.00	1.2	14.40	14.45	-1.2	538	-0.22%
2019/04/11	15	14.61	0	0.00	14.65	15	521	2.88%
2019/04/10	20	14.34	0	0.00	14.45	20	503	3.97%
2019/04/02	3	14.05	0	0.00	14.05	3	485	0.62%
2019/03/28	5	14.10	0	0.00	14.10	5	480	1.04%
2019/03/25	4	14.05	0	0.00	14.00	4	498	0.80%
2019/03/22	5	14.20	0	0.00	14.20	5	497	1.00%
2019/03/21	0	14.15	0	0.00	14.15	0	500	0.00%
2019/03/19	0	0.00	20	14.13	14.10	-20	506	-3.95%
2019/03/18	0.1	14.10	30.7	14.12	14.15	-30.7	511	-5.99%
2019/03/15	0	0.00	79	14.22	14.25	-79	514	-15.35%
2019/03/14	0	0.00	1	14.40	14.40	-1	528	-0.19%
2019/03/08	0	0.00	1	14.20	14.20	-1	762	-0.13%
2019/03/05	3	14.35	0	0.00	14.45	3	996	0.30%
2019/03/04	0	14.60	0	0.00	14.60	0	990	0.00%
2019/02/27	3	14.50	0	0.00	14.60	3	991	0.30%
2019/02/26	0.1	14.50	0	0.00	14.60	0.1	992	0.01%
2019/02/22	0.1	14.45	0	0.00	14.45	0.1	989	0.01%
2019/02/21	5	14.79	2	14.90	14.60	3	984	0.30%
2019/02/19	3	14.50	1	14.45	14.50	2	959	0.21%
2019/02/15	0	0.00	2.2	14.16	14.20	-2.2	928	-0.24%
2019/02/14	1	14.25	2.4	14.13	14.10	-1.4	917	-0.15%
2019/01/28	0.5	13.50	0	0.00	13.50	0.5	874	0.06%
2019/01/25	0.1	13.50	0	0.00	13.50	0.1	874	0.01%
2019/01/24	5	13.44	0	0.00	13.40	5	873	0.57%
2019/01/23	3	13.70	0	0.00	13.65	3	863	0.35%
2019/01/22	0	0.00	1	13.75	13.80	-1	864	-0.12%
2019/01/21	2	13.85	0.5	13.80	13.85	1.5	863	0.17%
2019/01/18	0	0.00	0.3	13.75	13.80	-0.3	860	-0.03%
2019/01/17	0	0.00	0.4	13.65	13.75	-0.4	855	-0.05%
2019/01/15	0.2	13.45	0	0.00	13.45	0.2	847	0.02%
2019/01/11	0.1	13.35	0	0.00	13.35	0.1	848	0.01%
2019/01/10	0.6	13.40	0	0.00	13.40	0.6	850	0.07%
2019/01/09	0.1	13.45	0	0.00	13.40	0.1	852	0.01%
2019/01/08	0.1	13.35	0	0.00	13.15	0.1	852	0.01%
2019/01/07	0.6	13.25	0	0.00	13.10	0.6	855	0.07%
2018/12/27	0.1	13.20	0	0.00	13.15	0.1	869	0.01%
2018/12/25	0.1	13.10	0	0.00	13.10	0.1	866	0.01%
2018/12/18	0.1	13.45	0	0.00	13.35	0.1	844	0.01%
2018/12/17	0.4	13.70	0	0.00	13.60	0.4	835	0.04%
2018/12/14	0	0.00	50	13.68	13.60	-50	833	-6.00%
2018/12/13	0.1	13.70	0	0.00	13.70	0.1	828	0.01%
2018/12/11	2	13.65	0	0.00	13.65	2	820	0.24%
2018/12/10	4	13.74	0	0.00	13.70	4	811	0.49%
2018/12/05	2	14.20	0	0.00	14.20	2	753	0.27%
2018/12/03	50	13.10	2	13.30	13.30	48	632	7.59%
2018/11/30	14.2	13.00	10	13.05	12.65	4.2	553	0.76%
2018/11/29	0.1	13.85	0	0.00	13.75	0.1	315	0.03%
2018/11/23	0.1	13.85	0	0.00	13.75	0.1	294	0.03%
2018/11/20	2.1	13.81	0	0.00	13.90	2.1	283	0.74%
2018/11/15	0.1	14.00	0	0.00	14.00	0.1	274	0.04%
2018/11/09	2	14.15	0	0.00	14.15	2	280	0.71%
2018/11/08	1	14.40	0	0.00	14.35	1	282	0.35%
2018/11/06	2	14.40	0	0.00	14.45	2	291	0.69%
2018/11/05	2	13.85	0	0.00	14.00	2	283	0.71%
2018/10/31	1	13.55	0	0.00	13.60	1	285	0.35%
2018/10/30	2	13.45	0	0.00	13.50	2	287	0.70%
2018/10/29	30	13.60	0	0.00	13.60	30	286	10.47%
2018/10/23	1.1	14.20	0	0.00	14.20	1.1	283	0.39%
2018/10/19	0.1	14.25	0	0.00	14.10	0.1	295	0.03%
2018/10/16	1.1	14.47	0	0.00	14.55	1.1	301	0.36%
2018/10/15	2	14.45	0	0.00	14.40	2	297	0.67%
2018/10/11	2.1	14.89	0	0.00	14.50	2.1	283	0.74%
2018/10/09	1	15.65	0	0.00	15.65	1	272	0.37%
2018/10/05	1	16.05	0	0.00	16.00	1	264	0.38%
2018/10/03	0.1	16.50	0	0.00	16.50	0.1	256	0.03%
2018/10/01	0	16.50	0	0.00	16.50	0	253	0.00%
2018/09/19	0.1	16.45	0	0.00	16.45	0.1	259	0.03%
2018/09/14	0.8	16.60	0	0.00	16.55	0.8	260	0.30%
2018/09/13	0	0.00	9.5	16.19	16.55	-9.5	268	-3.54%
2018/09/12	0.1	16.00	0	0.00	16.00	0.1	259	0.03%
2018/09/11	0.1	16.10	0	0.00	16.00	0.1	261	0.03%
2018/09/10	12	16.01	2	16.25	16.10	10	267	3.73%
2018/09/07	15	16.60	0	0.00	16.55	15	266	5.64%
2018/09/03	1	16.70	0	0.00	16.70	1	273	0.37%
2018/08/31	6	16.65	0	0.00	16.95	6	275	2.18%
2018/08/28	0.1	16.75	0	0.00	16.75	0.1	276	0.03%
2018/08/24	1	16.65	0	0.00	16.60	1	277	0.36%
2018/08/15	0	0.00	15	16.85	16.80	-15	281	-5.33%
2018/08/14	0.2	16.90	0	0.00	16.85	0.2	283	0.06%
2018/08/08	0.1	17.25	0	0.00	17.25	0.1	311	0.03%
2018/08/07	0.1	17.20	0	0.00	17.20	0.1	311	0.03%
2018/08/06	0.1	17.20	0	0.00	17.20	0.1	314	0.03%
2018/08/03	14	17.15	0	0.00	17.25	14	310	4.50%
2018/08/02	6	17.10	0	0.00	17.15	6	311	1.92%
2018/08/01	0.2	17.35	0	0.00	17.30	0.2	317	0.05%
2018/07/31	0.2	17.05	0	0.00	17.05	0.2	319	0.05%
2018/07/26	0.7	17.00	2	16.80	16.95	-1.3	317	-0.42%
2018/07/25	3	17.97	1	18.00	17.95	2	306	0.65%
2018/07/24	0.1	18.00	1.5	18.00	18.00	-1.4	294	-0.48%
2018/07/13	0	0.00	2	17.80	17.80	-2	304	-0.66%
2018/07/06	0.2	17.40	0	0.00	17.40	0.2	322	0.06%
2018/07/05	2	17.50	0	0.00	17.60	2	321	0.62%
2018/07/03	0.3	17.55	0	0.00	17.40	0.3	356	0.08%
2018/07/02	0.2	17.65	0	0.00	17.65	0.2	355	0.06%
2018/06/25	2	17.58	1	17.50	17.65	1	354	0.28%
2018/06/22	2	17.55	0	0.00	17.50	2	355	0.56%
2018/06/21	1.2	17.70	0	0.00	17.70	1.2	347	0.34%
2018/06/20	0.5	17.65	0	0.00	17.70	0.5	350	0.13%
2018/06/19	2	17.65	0	0.00	17.70	2	349	0.57%
2018/06/15	0.1	17.90	0	0.00	17.80	0.1	347	0.02%
2018/06/14	0.2	17.90	0	0.00	17.90	0.2	343	0.06%
2018/06/13	0.3	17.95	0	0.00	18.00	0.3	344	0.09%
2018/06/12	0.3	17.90	0	0.00	18.00	0.3	353	0.08%
2018/06/07	0.3	17.90	0	0.00	17.90	0.3	360	0.08%
2018/05/21	0	0.00	1	18.25	18.10	-1	373	-0.27%
2018/05/14	0	0.00	1	18.10	18.20	-1	408	-0.24%
2018/05/10	0	0.00	2	18.10	18.05	-2	412	-0.48%
2018/04/30	0	0.00	2	17.83	17.80	-2	422	-0.47%
2018/04/26	2	17.55	0	0.00	17.65	2	437	0.46%
2018/04/23	0.1	17.85	0	0.00	17.90	0.1	448	0.02%
2018/04/20	0.2	17.90	0	0.00	17.85	0.2	452	0.04%
2018/04/19	0.1	17.80	0	0.00	17.90	0.1	458	0.02%
2018/04/18	0.1	17.75	0	0.00	17.75	0.1	463	0.02%
2018/04/17	2.1	17.80	0	0.00	17.85	2.1	465	0.45%
2018/04/13	0	0.00	10	18.20	18.20	-10	502	-1.99%
2018/04/11	0.2	18.05	0	0.00	18.15	0.2	520	0.03%
2018/04/10	0.1	18.05	2	18.25	18.15	-1.9	529	-0.36%
2018/04/09	0.1	17.90	0	0.00	18.00	0.1	506	0.02%
2018/04/02	0.1	17.95	0	0.00	17.95	0.1	523	0.01%
2018/03/31	0.1	17.95	0	0.00	17.90	0.1	543	0.01%
2018/03/29	0.3	17.90	0	0.00	17.95	0.3	576	0.05%
2018/03/27	0.2	17.95	0	0.00	18.05	0.2	582	0.03%
2018/03/26	0.1	17.80	0	0.00	17.90	0.1	588	0.01%
2018/03/23	2	17.90	0	0.00	17.90	2	588	0.34%
2018/03/21	0.2	17.95	0	0.00	17.95	0.2	593	0.03%
2018/03/20	21.1	18.05	0	0.00	18.00	21.1	597	3.53%
2018/03/19	0.1	18.15	0	0.00	18.15	0.1	605	0.01%
2018/03/16	0	0.00	0.2	18.20	18.35	-0.2	603	-0.04%
2018/03/14	0.9	17.95	0	0.00	17.95	0.9	597	0.15%
2018/03/12	0.2	17.55	0	0.00	17.55	0.2	597	0.04%
2018/03/09	1	17.50	0	0.00	17.55	1	598	0.17%
2018/03/07	0.6	17.65	0	0.00	17.55	0.6	632	0.10%
2018/03/06	0.2	17.65	0	0.00	17.65	0.2	641	0.02%
2018/02/27	0	0.00	3.2	17.85	17.95	-3.2	653	-0.48%
2018/02/26	0.1	17.90	0	0.00	17.90	0.1	663	0.01%
2018/02/21	3	17.70	0	0.00	17.80	3	674	0.44%
2018/02/12	0.7	17.30	0	0.00	17.25	0.7	698	0.11%
2018/02/09	0.1	17.20	0	0.00	17.20	0.1	706	0.01%
2018/02/08	0.4	17.45	0	0.00	17.35	0.4	705	0.05%
2018/02/07	1.1	17.54	0	0.00	17.40	1.1	715	0.15%
2018/02/06	2.2	17.32	0	0.00	17.20	2.2	759	0.29%
2018/02/05	0.3	18.40	0	0.00	18.40	0.3	810	0.04%
2018/02/02	0.2	18.55	0	0.00	18.55	0.2	823	0.02%
2018/02/01	0.2	18.60	0	0.00	18.60	0.2	827	0.03%
2018/01/31	0.2	18.60	0	0.00	18.60	0.2	828	0.02%
2018/01/30	0.3	18.75	0	0.00	18.70	0.3	833	0.04%
2018/01/29	0.6	18.70	0	0.00	18.75	0.6	843	0.08%
2018/01/26	0.1	18.80	0	0.00	18.85	0.1	843	0.01%
2018/01/25	1.2	18.78	0	0.00	18.70	1.2	843	0.14%
2018/01/23	0.2	18.70	0	0.00	18.70	0.2	842	0.03%
2018/01/22	0.4	18.80	0	0.00	18.85	0.4	838	0.04%
2018/01/19	0.1	18.90	0	0.00	18.90	0.1	835	0.01%
2018/01/18	0.1	18.90	0	0.00	18.90	0.1	841	0.01%
2018/01/17	0.1	18.90	0	0.00	19.00	0.1	837	0.02%
2018/01/16	0.1	18.90	0	0.00	19.00	0.1	834	0.02%
2018/01/15	0.3	18.85	0	0.00	18.85	0.3	832	0.03%
2018/01/12	6.1	19.02	0	0.00	19.00	6.1	837	0.72%
2018/01/10	0.3	19.00	0	0.00	19.00	0.3	838	0.04%
2018/01/09	0.1	19.00	0	0.00	19.00	0.1	837	0.02%
2018/01/08	0.1	19.20	0	0.00	19.30	0.1	814	0.01%
2018/01/05	0.2	19.10	0	0.00	19.20	0.2	808	0.03%
2018/01/03	0.3	19.20	0	0.00	19.20	0.3	835	0.03%
2018/01/02	0.1	19.25	6	19.26	19.30	-5.9	827	-0.71%