精英 (2331)-大昌-新店券商分點個股進出

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

精英

(2331)

可現股當沖

股價
30.05
漲跌
▼0.50
漲幅
-1.64%
成交量
3,641張
產業
上市電腦週邊類股
415人加入追蹤

立即追蹤
本地時間:14:30

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

精英 (2331)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	36	30.34	24.5	30.07	30.05	11.5	4,964	0.23%
2024/05/02	25	30.52	16	30.61	30.55	9	4,977	0.18%
2024/04/30	17	30.77	16	30.86	30.70	1	5,028	0.02%
2024/04/29	8	30.83	4	31.10	30.85	4	5,148	0.08%
2024/04/26	10	30.98	0	0.00	30.65	10	5,231	0.19%
2024/04/25	6	31.35	1	31.40	30.90	5	5,244	0.10%
2024/04/24	15	31.07	24	31.07	31.50	-9	5,256	-0.17%
2024/04/23	12	30.12	7	30.00	29.80	5	5,248	0.10%
2024/04/22	59	30.45	46	30.35	30.00	13	5,298	0.25%
2024/04/19	27	31.28	23	31.19	30.95	4	5,303	0.08%
2024/04/18	20	31.39	22	31.58	31.50	-2	5,323	-0.04%
2024/04/17	22	30.73	21	31.15	31.25	1	5,406	0.02%
2024/04/16	31	29.68	32.5	29.65	29.10	-1.5	5,403	-0.03%
2024/04/15	24	31.58	12	31.75	31.30	12	5,439	0.22%
2024/04/12	36	31.53	13	31.65	31.80	23	5,602	0.41%
2024/04/10	19	31.62	24	31.93	31.45	-5	6,038	-0.08%
2024/04/09	2	31.55	9	31.42	31.55	-7	6,859	-0.10%
2024/04/03	6	31.67	5	31.10	31.10	1	7,258	0.01%
2024/04/02	180	31.61	5	31.70	31.60	175	7,326	2.39%	大買/鉅額交易
2024/04/01	13	31.86	7	31.46	31.60	6	7,492	0.08%
2024/03/29	15	31.30	28	31.19	31.50	-13	7,663	-0.17%
2024/03/28	29	31.18	61	31.33	31.10	-32	7,904	-0.40%
2024/03/27	22	31.21	27	31.17	30.70	-5	8,078	-0.06%
2024/03/26	40.5	31.60	23	31.76	31.30	17.5	8,768	0.20%
2024/03/25	1	30.75	6	30.74	30.55	-5	8,967	-0.06%
2024/03/22	18	30.10	17	30.31	30.30	1	9,017	0.01%
2024/03/21	15	30.00	1	30.10	30.10	14	9,073	0.15%
2024/03/20	18	29.90	22	29.96	30.00	-4	9,219	-0.04%
2024/03/19	3	29.77	3	30.05	29.70	0	9,252	0.00%
2024/03/18	2	29.28	8	29.74	29.70	-6	9,313	-0.06%
2024/03/14	24	29.52	4	29.68	29.40	20	9,478	0.21%
2024/03/13	18	29.93	34	30.19	29.80	-16	9,610	-0.17%
2024/03/12	22	30.22	11	30.17	30.10	11	9,656	0.11%
2024/03/11	5	30.20	9	30.03	30.00	-4	9,670	-0.04%
2024/03/08	43	29.95	53	29.69	29.65	-10	9,665	-0.10%
2024/03/07	45	30.84	26	30.45	30.40	19	9,606	0.20%
2024/03/06	1	31.55	12	31.87	31.50	-11	9,515	-0.12%
2024/03/05	8	31.67	1	31.65	31.55	7	9,474	0.07%
2024/03/04	18	31.95	24	32.04	31.70	-6	9,450	-0.06%
2024/03/01	1	31.85	19	31.77	31.75	-18	9,345	-0.19%
2024/02/29	27	31.34	12	31.58	32.00	15	9,303	0.16%
2024/02/27	18	31.41	28	31.38	30.75	-10	9,217	-0.11%
2024/02/26	37	31.57	52	31.44	31.55	-15	9,120	-0.16%
2024/02/23	49	31.03	80	30.70	31.00	-31	8,939	-0.35%
2024/02/22	22	29.85	76	29.68	29.50	-54	8,654	-0.62%
2024/02/21	24	29.30	11	29.32	29.25	13	8,635	0.15%
2024/02/20	37	29.70	35	29.53	29.40	2	8,686	0.02%
2024/02/19	6	30.14	1	30.30	30.10	5	8,754	0.06%
2024/02/16	9	29.82	8	29.95	30.05	1	8,875	0.01%
2024/02/15	4	29.90	13	29.62	29.60	-9	8,997	-0.10%
2024/02/05	20	30.38	16	30.51	30.20	4	9,093	0.04%
2024/02/02	6	31.29	1	31.40	30.80	5	9,136	0.05%
2024/02/01	5	31.05	0	0.00	30.85	5	9,471	0.05%
2024/01/31	2	30.80	7	30.95	30.95	-5	9,463	-0.05%
2024/01/30	5	31.15	3	31.00	30.90	2	9,457	0.02%
2024/01/29	0	0.00	4	31.05	31.15	-4	9,476	-0.04%
2024/01/26	12	30.95	14	31.07	30.90	-2	9,467	-0.02%
2024/01/25	7	31.49	10	31.60	31.45	-3	9,420	-0.03%
2024/01/24	30	31.83	16	31.90	31.50	14	9,372	0.15%
2024/01/23	18	31.72	20	31.85	31.85	-2	9,330	-0.02%
2024/01/22	18	31.42	12	31.43	31.45	6	9,214	0.07%
2024/01/19	17	30.39	8	30.53	30.85	9	9,124	0.10%
2024/01/18	5	30.05	5	29.90	30.00	0	9,099	0.00%
2024/01/17	55	30.30	76	30.08	30.00	-21	9,076	-0.23%
2024/01/16	37	30.75	31	30.68	30.60	6	8,999	0.07%
2024/01/15	16	31.28	16	31.43	31.45	0	8,934	0.00%
2024/01/12	24	31.06	20	31.16	30.75	4	8,859	0.05%
2024/01/11	49	31.77	22.5	31.67	31.75	26.5	8,716	0.30%
2024/01/10	3	31.52	18	31.38	31.45	-15	8,619	-0.17%
2024/01/09	17	31.70	31	31.41	30.95	-14	8,559	-0.16%
2024/01/08	108	32.17	24	32.80	31.85	84	8,377	1.00%	大買/
2024/01/05	10	31.69	29	31.80	32.00	-19	8,121	-0.23%
2024/01/04	60	32.45	46	32.17	31.65	14	7,918	0.18%
2024/01/03	74	33.37	76	33.17	33.45	-2	7,582	-0.03%
2024/01/02	30	31.73	25	31.69	31.80	5	6,685	0.07%
2023/12/29	44	31.59	63	31.58	31.50	-19	6,558	-0.29%
2023/12/28	7	31.11	31	31.18	31.25	-24	6,295	-0.38%
2023/12/27	22	31.25	1	31.05	30.80	21	6,222	0.34%
2023/12/26	15	31.18	25	31.17	31.25	-10	6,082	-0.16%
2023/12/25	20	31.00	6	31.21	30.60	14	5,874	0.24%
2023/12/22	7	30.68	2	30.70	30.80	5	5,582	0.09%
2023/12/21	59	31.10	39	31.40	30.70	20	5,397	0.37%
2023/12/20	34	30.78	60.2	30.57	31.45	-26.2	4,677	-0.56%
2023/12/19	16	28.46	61	28.81	28.60	-45	4,380	-1.03%
2023/12/18	33	28.59	5	29.10	28.35	28	4,387	0.64%
2023/12/15	32	30.04	22	30.10	29.30	10	4,397	0.23%
2023/12/14	11	29.57	16	29.67	29.55	-5	4,371	-0.11%
2023/12/13	10	29.50	20	29.57	29.10	-10	4,363	-0.23%
2023/12/12	34	29.77	20	29.58	29.35	14	4,392	0.32%
2023/12/11	10	29.60	10	30.05	30.10	0	4,485	0.00%
2023/12/08	53	29.66	18	29.96	29.75	35	4,534	0.77%
2023/12/07	1	29.20	16	28.98	28.95	-15	4,496	-0.33%
2023/12/06	16	28.53	11	28.75	28.50	5	4,668	0.11%
2023/12/05	15	28.53	10	28.65	28.55	5	4,724	0.11%
2023/12/04	0	0.00	20	29.10	28.75	-20	4,828	-0.41%
2023/12/01	13	28.79	3	28.85	28.80	10	5,030	0.20%
2023/11/30	10	29.10	10	29.20	29.00	0	5,539	0.00%
2023/11/29	11	29.00	28	29.02	28.95	-17	5,901	-0.29%
2023/11/28	12	28.67	9	28.64	28.60	3	6,718	0.04%
2023/11/27	0	0.00	10	29.05	28.80	-10	7,170	-0.14%
2023/11/24	0	0.00	2	29.60	29.45	-2	7,892	-0.03%
2023/11/22	20	29.05	22	29.03	29.20	-2	10,025	-0.02%
2023/11/21	30	29.10	2	29.10	29.15	28	11,296	0.25%
2023/11/20	10	28.90	50	28.78	29.00	-40	12,100	-0.33%
2023/11/17	5	28.45	2	28.65	28.40	3	12,241	0.02%
2023/11/16	10	28.10	18.3	28.34	28.55	-8.3	12,278	-0.07%
2023/11/15	33	28.17	12	28.24	28.00	21	12,316	0.17%
2023/11/14	4	28.29	9	28.10	28.10	-5	12,240	-0.04%
2023/11/13	2	26.55	2	27.03	27.50	0	12,123	0.00%
2023/11/10	0	0.00	2	27.00	27.15	-2	11,974	-0.02%
2023/11/09	31	27.39	7	27.44	26.80	24	11,929	0.20%
2023/11/08	31	26.88	10	26.85	26.60	21	11,587	0.18%
2023/11/07	10	26.60	50	26.34	26.40	-40	11,631	-0.34%
2023/11/06	51	26.94	60	26.52	26.60	-9	11,798	-0.08%
2023/11/03	0	0.00	10	26.15	26.20	-10	11,779	-0.08%
2023/11/02	10	26.05	2	26.15	26.25	8	11,782	0.07%
2023/11/01	20	25.70	0	0.00	25.70	20	11,781	0.17%
2023/10/31	1	25.60	45	25.75	25.60	-44	11,814	-0.37%
2023/10/30	1	26.30	1	26.25	26.25	0	11,844	0.00%
2023/10/27	11	26.77	0	0.00	26.50	11	11,889	0.09%
2023/10/26	7	26.40	25	26.46	26.40	-18	11,934	-0.15%
2023/10/25	10	27.06	13	27.06	26.90	-3	11,986	-0.03%
2023/10/24	7	26.66	12	26.65	26.80	-5	12,031	-0.04%
2023/10/23	17	26.63	0	0.00	26.40	17	12,063	0.14%
2023/10/20	11	26.27	4	26.23	26.40	7	12,154	0.06%
2023/10/19	25	26.60	25	26.51	26.65	0	12,218	0.00%
2023/10/18	42	26.99	17	26.81	26.90	25	12,243	0.20%
2023/10/17	45	27.51	77	27.46	27.15	-32	12,284	-0.26%
2023/10/16	12	27.94	11	27.90	27.90	1	12,308	0.01%
2023/10/13	29	28.35	21	28.11	28.05	8	12,489	0.06%
2023/10/12	12	28.35	8	28.29	28.35	4	12,796	0.03%
2023/10/11	20	28.16	15	28.37	28.10	5	12,915	0.04%
2023/10/06	0	0.00	1	28.65	28.75	-1	13,176	-0.01%
2023/10/05	4	28.60	0	0.00	28.60	4	13,207	0.03%
2023/10/04	17	28.81	10	28.91	28.70	7	13,291	0.05%
2023/10/03	5	29.10	27	29.12	29.05	-22	13,303	-0.17%
2023/10/02	33	29.56	18	29.29	29.25	15	13,334	0.11%
2023/09/28	27	29.52	42	29.50	29.65	-15	13,362	-0.11%
2023/09/27	12	28.95	15	28.82	29.05	-3	13,478	-0.02%
2023/09/26	18	29.63	23.1	29.50	29.20	-5.1	13,739	-0.04%
2023/09/25	17	29.46	14	29.44	29.40	3	14,070	0.02%
2023/09/22	33	29.01	7	29.11	29.35	26	14,162	0.18%
2023/09/21	13.3	28.91	2	28.98	28.80	11.2	14,320	0.08%
2023/09/20	18.6	29.26	13	29.57	29.20	5.6	14,437	0.04%
2023/09/19	35.6	30.00	48.1	30.08	29.75	-12.5	14,493	-0.09%
2023/09/18	126.3	30.35	6.2	30.40	30.30	120.1	14,492	0.83%	大買/鉅額交易
2023/09/15	88.1	30.96	90	30.72	30.55	-2	14,703	-0.01%
2023/09/14	102.1	31.27	69	31.33	31.20	33.1	14,835	0.22%	大買/
2023/09/13	64.3	31.80	42	31.90	31.55	22.3	14,722	0.15%
2023/09/12	60.3	32.37	37	32.09	31.90	23.3	14,792	0.16%
2023/09/11	47.3	32.45	16.1	32.20	32.15	31.3	15,007	0.21%
2023/09/08	23.1	35.03	23	34.82	34.65	0.1	14,819	0.00%
2023/09/07	1.3	34.82	10	35.08	34.80	-8.7	14,831	-0.06%
2023/09/06	25.1	35.34	20	35.41	35.00	5.1	14,838	0.03%
2023/09/05	67.2	34.93	27	34.76	35.15	40.2	14,708	0.27%
2023/09/04	18.5	37.71	13	38.88	36.25	5.5	14,288	0.04%
2023/09/01	8	40.51	13.2	40.44	40.25	-5.2	14,019	-0.04%
2023/08/31	5.3	38.93	10	39.26	39.40	-4.7	13,380	-0.03%
2023/08/30	21.1	39.17	10	39.42	39.40	11.1	13,215	0.08%
2023/08/29	19.1	39.79	29	39.92	40.10	-9.9	13,059	-0.08%
2023/08/28	42	39.73	51	39.52	39.45	-9	12,653	-0.07%
2023/08/25	45	36.68	111.1	36.93	38.70	-66.1	11,669	-0.57%	大賣/
2023/08/24	12	33.80	139.9	34.37	35.20	-127.9	10,740	-1.19%	大賣/鉅額交易
2023/08/23	4	31.61	34	31.86	32.00	-30	10,094	-0.30%
2023/08/22	11	30.99	0	0.00	31.20	11	10,280	0.11%
2023/08/21	2	30.90	11	30.27	30.80	-9	10,495	-0.09%
2023/08/18	5	29.57	0	0.00	29.60	5	10,452	0.05%
2023/08/17	0	0.00	8	29.34	29.45	-8	10,507	-0.08%
2023/08/16	1	28.70	0	0.00	28.75	1	10,688	0.01%
2023/08/15	12	28.04	42	28.56	28.70	-30	10,765	-0.28%
2023/08/14	0	0.00	30	27.92	27.80	-30	10,835	-0.28%
2023/08/11	57	28.16	0	0.00	27.65	57	10,847	0.53%
2023/08/10	7	27.97	2	28.45	27.90	5	10,874	0.05%
2023/08/07	0	0.00	2	29.20	29.05	-2	11,109	-0.02%
2023/08/04	2	28.35	0	0.00	28.95	2	11,173	0.02%
2023/08/02	2	28.08	11	28.55	28.15	-9	11,193	-0.08%
2023/07/28	2	30.10	2	29.98	30.05	0	11,357	0.00%
2023/07/27	0	0.00	3	30.70	30.65	-3	11,421	-0.03%
2023/07/26	1	30.55	4	30.31	30.25	-3	11,547	-0.03%
2023/07/25	13	30.58	31	30.60	30.35	-18	11,648	-0.15%
2023/07/24	21	30.09	2	30.25	30.00	19	11,582	0.16%
2023/07/21	1	29.60	2	29.80	29.90	-1	11,550	-0.01%
2023/07/20	1	30.15	2	29.83	30.15	-1	11,571	-0.01%
2023/07/19	106	29.34	7	29.34	29.10	99	11,500	0.86%	大買/
2023/07/18	8	29.51	11	30.11	29.95	-3	11,449	-0.03%
2023/07/17	11	28.08	19	28.22	29.15	-8	11,305	-0.07%
2023/07/14	2	30.90	12	30.53	30.85	-10	11,095	-0.09%
2023/07/13	30	31.83	6	31.76	31.25	24	11,057	0.22%
2023/07/12	0	0.00	11	30.45	30.35	-11	10,787	-0.10%
2023/07/11	47	30.55	4	30.50	30.50	43	10,908	0.39%
2023/07/07	273	31.09	12	30.84	31.05	261	10,868	2.40%	大買/鉅額交易
2023/07/06	103	31.49	5	31.75	31.55	98	10,957	0.89%	大買/
2023/07/05	325	31.87	4	32.00	31.40	321	10,890	2.95%	大買/鉅額交易
2023/07/04	89	31.61	1	32.50	32.35	88	10,752	0.82%
2023/07/03	29	33.34	17	33.26	33.45	12	10,479	0.11%
2023/06/30	13	31.79	23	31.76	31.70	-10	10,123	-0.10%
2023/06/29	40	31.31	9	31.55	31.60	31	10,127	0.31%
2023/06/28	25	31.12	13	31.01	30.90	12	9,992	0.12%
2023/06/27	49	30.25	9	30.25	30.20	40	9,967	0.40%
2023/06/26	6	30.73	6	30.94	30.85	0	9,841	0.00%
2023/06/21	4	30.71	20	30.61	30.70	-16	9,724	-0.16%
2023/06/20	44	29.87	46	30.04	29.85	-2	9,454	-0.02%
2023/06/19	19	29.36	17	29.56	29.30	2	9,230	0.02%
2023/06/16	32	29.82	12	29.91	29.75	20	9,200	0.22%
2023/06/15	31	29.94	26	29.85	30.70	5	9,033	0.06%
2023/06/14	5	29.37	2	29.68	29.25	3	8,719	0.03%
2023/06/13	2	29.90	3	29.93	29.65	-1	8,678	-0.01%
2023/06/12	5	30.12	16	29.98	30.10	-11	8,632	-0.13%
2023/06/09	5	29.87	1	29.95	29.80	4	8,611	0.05%
2023/06/08	14	29.80	7	29.53	29.40	7	8,614	0.08%
2023/06/07	16	30.37	13	29.91	29.80	3	8,734	0.03%
2023/06/06	12	30.27	11	30.02	30.10	1	8,688	0.01%
2023/06/05	16	30.79	12	30.67	30.50	4	8,529	0.05%
2023/06/02	63	30.87	58	31.03	31.15	5	8,201	0.06%
2023/06/01	40	29.99	28	29.99	29.80	12	7,600	0.16%
2023/05/31	13	29.03	28	28.93	28.90	-15	7,058	-0.21%
2023/05/30	10	28.87	39	28.43	28.30	-29	6,774	-0.43%
2023/05/29	6	28.56	3	28.65	28.70	3	6,409	0.05%
2023/05/26	66	28.27	94	28.36	28.25	-28	6,207	-0.45%
2023/05/25	27	27.76	26	27.71	28.30	1	5,821	0.02%
2023/05/24	0	0.00	4	27.10	27.30	-4	5,497	-0.07%
2023/05/23	2	26.68	55	26.74	26.75	-53	5,392	-0.98%
2023/05/22	80	26.34	56	26.79	27.10	24	5,281	0.45%
2023/05/19	13	25.68	64	25.91	25.25	-51	5,059	-1.01%
2023/05/18	0	0.00	1	26.20	26.15	-1	4,960	-0.02%
2023/05/17	0	0.00	21	25.41	25.65	-21	4,851	-0.43%
2023/05/16	3	25.43	0	0.00	25.40	3	4,798	0.06%
2023/05/15	44	25.84	15	25.45	25.90	29	4,708	0.62%
2023/05/12	30	24.72	1	24.35	25.60	29	4,462	0.65%
2023/05/11	30	24.72	1	24.35	24.25	29	4,291	0.68%
2023/05/10	21	25.04	30	24.64	24.75	-9	4,256	-0.21%
2023/05/09	30	25.60	3	25.25	25.60	27	4,173	0.65%
2023/05/08	1	25.60	0	0.00	25.55	1	4,111	0.02%
2023/05/05	0	0.00	76	25.94	25.95	-76	4,001	-1.90%
2023/05/04	1	26.40	26	26.37	26.25	-25	3,895	-0.64%
2023/05/03	10	25.60	3	25.95	25.90	7	3,769	0.19%
2023/05/02	15	25.13	7	25.49	25.55	8	3,643	0.22%
2023/04/28	22	24.61	38	24.53	24.80	-16	3,466	-0.46%
2023/04/27	3	24.00	0	23.85	24.05	3	3,307	0.09%
2023/04/26	40	23.64	0	0.00	24.00	40	3,263	1.23%
2023/04/25	69	23.67	47	23.87	23.55	22	3,208	0.69%
2023/04/24	20	23.55	40	23.50	23.60	-20	3,134	-0.64%
2023/04/21	18	23.19	49	22.89	23.20	-31	3,102	-1.00%
2023/04/20	29	23.43	29	23.32	23.55	0	3,064	0.00%
2023/04/19	7	24.05	13	24.11	23.80	-6	3,006	-0.20%
2023/04/18	5	23.75	8	23.74	23.75	-3	2,845	-0.11%
2023/04/17	4	23.53	3	23.62	23.55	1	2,745	0.04%
2023/04/14	6	23.84	6	23.99	23.75	0	2,713	0.00%
2023/04/13	11	23.46	1	23.10	23.00	10	2,561	0.39%
2023/04/12	80	23.55	20	23.48	23.40	60	2,488	2.41%
2023/04/11	6	22.89	89	23.18	23.20	-83	2,426	-3.42%
2023/04/10	10	22.28	30	22.29	22.30	-20	2,273	-0.88%
2023/04/07	25	22.20	7	22.10	22.10	18	2,247	0.80%
2023/04/06	29	22.36	5	22.35	22.35	24	2,223	1.08%
2023/03/31	5	22.83	18.2	22.80	22.75	-13.2	2,189	-0.60%
2023/03/30	36.2	22.97	44	23.15	22.95	-7.8	2,148	-0.36%
2023/03/29	28	23.52	4	23.73	23.30	24	2,000	1.20%
2023/03/28	28	23.73	63	23.79	24.25	-35	1,927	-1.82%
2023/03/27	2	23.20	11	23.37	23.35	-9	1,755	-0.51%
2023/03/24	4	23.25	6	23.45	23.25	-2	1,769	-0.11%
2023/03/23	1	23.20	2	23.30	23.20	-1	1,913	-0.05%
2023/03/22	10	23.21	0	0.00	23.20	10	2,055	0.49%
2023/03/21	2	23.55	10	23.50	23.30	-8	2,036	-0.39%
2023/03/20	3	23.23	7.6	23.28	23.15	-4.6	1,998	-0.23%
2023/03/17	19	23.04	2	22.90	23.05	17	1,949	0.87%
2023/03/16	1	23.00	0	0.00	22.75	1	1,933	0.05%
2023/03/15	36	22.76	26	22.81	22.90	10	1,913	0.52%
2023/03/14	8	22.96	17.6	23.11	22.85	-9.6	1,880	-0.51%
2023/03/13	26	23.17	15	23.35	23.05	11	1,776	0.62%
2023/03/10	69	22.74	32.7	23.01	23.95	36.3	1,677	2.16%
2023/03/09	24	22.33	31	22.52	22.20	-7	1,447	-0.48%
2023/03/08	12.7	22.07	11	22.23	22.70	1.7	1,391	0.12%
2023/03/07	15	21.84	3	21.85	21.85	12	1,335	0.90%
2023/03/06	2	21.80	32	21.78	21.80	-30	1,336	-2.25%
2023/03/03	3	21.45	3	21.60	21.45	0	1,327	0.00%
2023/03/02	7	21.44	2	21.45	21.45	5	1,332	0.38%
2023/02/24	5	21.80	0	0.00	21.55	5	1,357	0.37%
2023/02/23	10	21.60	13	21.80	21.60	-3	1,361	-0.22%
2023/02/22	5	21.60	2	21.65	21.50	3	1,371	0.22%
2023/02/21	30	21.67	11	21.61	21.75	19	1,394	1.36%
2023/02/20	12	21.31	31	21.55	21.60	-19	1,410	-1.35%
2023/02/17	27	21.24	30	21.20	21.20	-3	1,417	-0.21%
2023/02/16	20	21.53	0	0.00	21.35	20	1,460	1.37%
2023/02/15	25	21.46	46	21.38	21.40	-21	1,481	-1.42%
2023/02/14	9	21.22	10	21.30	21.20	-1	1,508	-0.07%
2023/02/13	3	21.15	8	21.18	21.15	-5	1,555	-0.32%
2023/02/10	32	21.25	40	21.26	21.15	-8	1,628	-0.49%
2023/02/09	33	21.53	18	21.61	21.50	15	1,648	0.91%
2023/02/08	21	21.60	15	21.55	21.50	6	1,671	0.36%
2023/02/07	10	21.80	13	21.79	21.80	-3	1,678	-0.18%
2023/02/06	24	21.69	13	21.73	21.70	11	1,696	0.65%
2023/02/03	11	21.55	7	21.56	21.65	4	1,700	0.24%
2023/02/02	0	0.00	31	21.74	21.85	-31	1,696	-1.83%
2023/01/31	11	21.45	0	0.00	21.55	11	1,730	0.64%
2023/01/30	10	21.01	23	21.04	21.20	-13	1,738	-0.75%
2023/01/17	12	20.52	10	20.40	20.50	2	1,746	0.11%
2023/01/16	1	20.45	0	0.00	20.40	1	1,780	0.06%
2023/01/13	39	20.87	12	20.60	20.55	27	1,812	1.49%
2023/01/12	9	20.94	36	20.90	20.80	-27	1,851	-1.46%
2023/01/11	20	21.23	0	0.00	21.10	20	1,895	1.05%
2023/01/10	53	21.10	29	21.04	21.15	24	1,932	1.24%
2023/01/09	15	21.15	42	21.06	21.15	-27	1,969	-1.37%
2023/01/06	0	0.00	12	20.93	20.85	-12	2,015	-0.60%
2023/01/05	23	20.98	33	21.10	20.80	-10	2,103	-0.48%
2023/01/04	45	21.05	41	21.18	20.95	4	2,219	0.18%
2023/01/03	65	21.05	28	21.04	21.25	37	2,314	1.60%
2022/12/30	19	20.83	36	20.71	20.60	-17	2,407	-0.71%
2022/12/29	36	20.53	2	20.65	20.75	34	2,490	1.37%
2022/12/28	44	20.90	39	20.94	20.70	5	2,567	0.19%
2022/12/27	12	21.25	40	21.21	21.20	-28	2,694	-1.04%
2022/12/26	11	21.47	0	0.00	21.40	11	2,780	0.40%
2022/12/23	24	21.21	16	21.30	21.45	8	2,868	0.28%
2022/12/22	8	21.54	0	0.00	21.55	8	2,965	0.27%
2022/12/21	12	21.48	29	21.33	21.50	-17	3,076	-0.55%
2022/12/20	1	21.60	2	21.90	21.30	-1	3,150	-0.03%
2022/12/19	4	21.75	4	21.83	21.80	0	3,212	0.00%
2022/12/16	4	22.10	2	22.15	22.00	2	3,251	0.06%
2022/12/15	10.8	22.89	7	22.63	22.50	3.8	3,287	0.12%
2022/12/14	4.4	22.46	10	22.51	23.10	-5.6	3,210	-0.17%
2022/12/13	8	21.74	0	0.00	21.80	8	3,149	0.25%
2022/12/09	10	21.93	17	21.80	21.95	-7	3,282	-0.21%
2022/12/08	45.1	21.67	8	21.84	21.75	37.1	3,447	1.08%
2022/12/07	0	0.00	54	21.48	21.55	-54	3,464	-1.56%
2022/12/06	12	21.78	0	0.00	21.70	12	3,490	0.34%
2022/12/05	5	22.44	0	0.00	22.40	5	3,510	0.14%
2022/12/02	1	22.55	0	0.00	22.55	1	3,561	0.03%
2022/12/01	5	22.45	0	0.00	22.45	5	3,678	0.14%
2022/11/25	2	22.45	1	22.40	22.00	1	3,987	0.03%
2022/11/24	16	22.34	17	22.20	22.25	-1	4,053	-0.02%
2022/11/23	2	22.00	2	22.00	22.00	0	4,170	0.00%
2022/11/22	0	0.00	1	22.10	22.10	-1	4,270	-0.02%
2022/11/18	10	21.98	3	21.93	21.90	7	4,632	0.15%
2022/11/17	60	22.06	68	21.74	21.95	-8	4,754	-0.17%
2022/11/16	25	21.83	25	21.81	21.55	0	4,878	0.00%
2022/11/15	11	21.87	11	22.05	21.90	0	5,047	0.00%
2022/11/14	29	22.01	22	21.84	22.00	7	5,311	0.13%
2022/11/11	0	0.00	9	21.46	21.45	-9	5,679	-0.16%
2022/11/10	0	0.00	1	21.40	21.40	-1	6,350	-0.02%
2022/11/09	5	22.05	2	21.85	21.80	3	6,742	0.04%
2022/11/08	5	21.85	3	21.50	21.20	2	6,807	0.03%
2022/11/07	0	0.00	1	21.25	21.25	-1	6,756	-0.01%
2022/11/03	20	21.10	20	20.90	21.20	0	6,796	0.00%
2022/11/02	18	21.16	0	0.00	20.95	18	6,801	0.26%
2022/11/01	65	20.83	20	20.80	21.00	45	6,845	0.66%
2022/10/31	10	20.60	8	20.53	20.50	2	6,844	0.03%
2022/10/28	10	20.40	92	20.30	20.25	-82	6,859	-1.20%
2022/10/27	2	20.93	1	20.40	20.90	1	6,847	0.01%
2022/10/26	31	20.00	0.1	20.00	20.10	30.9	6,830	0.45%
2022/10/25	23	20.32	43	20.13	20.05	-20	6,820	-0.29%
2022/10/24	20	20.64	0	0.00	20.50	20	6,819	0.29%
2022/10/21	20	20.63	20	20.60	20.30	0	6,852	0.00%
2022/10/20	30	20.48	20	20.50	20.50	10	6,863	0.15%
2022/10/19	15	21.42	30	21.18	20.95	-15	6,871	-0.22%
2022/10/18	26	21.42	30	21.18	21.30	-4	6,881	-0.06%
2022/10/17	20	21.41	0	0.00	21.60	20	6,872	0.29%
2022/10/14	21	21.79	0	0.00	21.60	21	6,875	0.31%
2022/10/13	20	22.18	20	21.48	21.50	0	6,999	0.00%
2022/10/12	77	22.70	73	22.45	22.90	4	6,994	0.06%
2022/10/11	76	24.07	85	23.69	23.10	-9	6,906	-0.13%
2022/10/07	19	25.49	59	25.39	25.20	-40	6,811	-0.59%
2022/10/06	26	26.12	1	26.30	25.90	25	6,696	0.37%
2022/10/05	30	25.99	51	26.07	25.85	-21	6,625	-0.32%
2022/10/04	3	25.80	7	25.96	25.90	-4	6,562	-0.06%
2022/10/03	6	25.87	2	25.95	26.00	4	6,432	0.06%
2022/09/30	55	25.26	2	25.83	26.00	53	6,393	0.83%
2022/09/29	55	25.63	75	25.48	25.65	-20	6,316	-0.32%
2022/09/28	33	25.23	78	25.03	24.95	-45	6,242	-0.72%
2022/09/27	40	25.15	5	25.07	25.65	35	6,178	0.57%
2022/09/26	110	24.50	71	24.95	24.90	39	6,131	0.64%	大買/
2022/09/23	32	24.65	82	24.54	24.50	-50	6,074	-0.82%
2022/09/22	30	24.49	10	24.60	24.50	20	6,098	0.33%
2022/09/21	7	24.82	55	24.67	24.45	-48	6,063	-0.79%
2022/09/20	5	25.20	0	0.00	25.65	5	6,014	0.08%
2022/09/19	17	25.33	0	0.00	25.10	17	6,048	0.28%
2022/09/16	58	26.00	5	25.81	25.35	53	6,098	0.87%
2022/09/15	35	25.54	81	26.00	26.10	-46	6,033	-0.76%
2022/09/14	22	24.46	0	0.00	24.55	22	5,874	0.37%
2022/09/13	0	0.00	21	24.94	24.80	-21	5,861	-0.36%
2022/09/12	20	24.94	2	25.48	24.65	18	5,833	0.31%
2022/09/08	15	25.05	18	24.98	25.20	-3	5,796	-0.05%
2022/09/07	34	24.73	0.4	24.35	24.40	33.6	5,750	0.58%
2022/09/06	3	25.60	21	25.68	25.65	-18	5,647	-0.32%
2022/09/05	11	25.89	52	25.83	25.70	-41	5,605	-0.73%
2022/09/02	42	25.90	16	26.03	25.95	26	5,551	0.47%
2022/09/01	36	25.65	13	25.62	25.35	23	5,479	0.42%
2022/08/31	4	26.34	0	0.00	26.25	4	5,331	0.08%
2022/08/30	13	26.53	9	26.62	26.20	4	5,260	0.08%
2022/08/29	14	25.91	12	26.10	26.35	2	5,141	0.04%
2022/08/26	19	26.38	28	26.13	26.00	-9	5,048	-0.18%
2022/08/25	9	25.82	14	25.95	26.20	-5	4,848	-0.10%
2022/08/24	0	0.00	14	24.96	25.20	-14	4,681	-0.30%
2022/08/23	2	24.48	3	24.73	24.45	-1	4,538	-0.02%
2022/08/22	7	25.12	4	25.24	24.80	3	4,392	0.07%
2022/08/19	41	26.21	16	26.02	25.60	25	4,195	0.60%
2022/08/18	14	26.35	59	26.11	26.45	-45	3,908	-1.15%
2022/08/17	33.1	25.16	20	25.28	25.70	13.1	3,504	0.37%
2022/08/16	20.1	23.55	36	23.68	24.65	-15.9	2,812	-0.57%
2022/08/15	15	21.54	55	22.07	22.45	-40	2,386	-1.68%
2022/08/12	10	21.01	0	0.00	21.20	10	2,276	0.44%
2022/08/11	4	20.75	6	20.65	20.75	-2	2,261	-0.09%
2022/08/10	25	20.55	29	20.70	20.40	-4	2,264	-0.18%
2022/08/09	4	21.66	15	21.70	21.60	-11	2,209	-0.50%
2022/08/08	18	22.15	5	22.06	22.00	13	2,206	0.59%
2022/08/05	0	0.00	4	21.75	21.75	-4	2,143	-0.19%
2022/08/04	5	20.95	4	21.20	21.30	1	2,138	0.05%
2022/08/03	12	21.41	0	0.00	21.30	12	2,119	0.57%
2022/08/02	0	0.00	3	21.53	21.60	-3	2,110	-0.14%
2022/08/01	4	21.89	0	0.00	21.80	4	2,103	0.19%
2022/07/29	3	22.02	3	22.03	22.05	0	2,102	0.00%
2022/07/28	3	21.98	1	22.05	21.65	2	2,074	0.10%
2022/07/27	0	0.00	12	22.47	22.50	-12	2,006	-0.60%
2022/07/26	0	0.00	36	22.37	22.40	-36	1,959	-1.84%
2022/07/25	0	0.00	28	22.26	22.30	-28	1,913	-1.46%
2022/07/22	1	21.70	6	21.73	21.95	-5	1,861	-0.27%
2022/07/21	3	21.42	2	21.65	21.85	1	1,849	0.05%
2022/07/20	13	22.07	59	22.26	21.70	-46	1,812	-2.54%
2022/07/19	8	21.44	14	21.57	21.60	-6	1,666	-0.36%
2022/07/18	2	20.63	1	21.00	21.00	1	1,615	0.06%
2022/07/14	2	20.05	0	0.00	20.20	2	1,674	0.12%
2022/07/12	3	19.75	1	20.00	19.40	2	1,661	0.12%
2022/07/11	33	20.12	2	20.20	20.20	31	1,651	1.88%
2022/07/08	6	19.89	3	20.02	19.80	3	1,639	0.18%
2022/07/06	3	18.65	0	0.00	18.55	3	1,577	0.19%
2022/07/05	19	18.80	0	0.00	19.15	19	1,557	1.22%
2022/07/04	0	0.00	5	19.60	19.35	-5	1,510	-0.33%
2022/07/01	1	20.20	40	20.18	20.10	-39	1,479	-2.64%
2022/06/30	6	21.42	5	21.43	21.20	1	1,435	0.07%
2022/06/29	5	22.00	1	22.05	22.05	4	1,361	0.29%
2022/06/28	40	22.00	14	21.88	21.85	26	1,323	1.96%
2022/06/27	6	21.67	34	22.11	21.60	-28	1,281	-2.19%
2022/06/24	1	21.25	29	20.73	21.20	-28	1,164	-2.40%
2022/06/23	1	20.55	2	20.20	20.70	-1	1,068	-0.09%
2022/06/16	0	0.00	10	20.88	20.35	-10	1,026	-0.97%
2022/06/13	1	20.45	0	0.00	20.40	1	1,017	0.10%
2022/06/10	0	0.00	13	20.72	20.85	-13	1,021	-1.27%
2022/06/07	0	0.00	1	20.70	20.50	-1	1,010	-0.10%
2022/06/06	1.2	20.86	10	20.95	20.85	-8.8	1,009	-0.87%
2022/06/02	0	0.00	3	20.70	20.65	-3	1,021	-0.29%
2022/05/31	0	0.00	12	20.20	20.30	-12	1,041	-1.15%
2022/05/30	0	0.00	6	20.25	20.25	-6	1,050	-0.57%
2022/05/27	0	0.00	10	20.03	19.90	-10	1,049	-0.95%
2022/05/26	0	0.00	30	19.92	19.85	-30	1,058	-2.83%
2022/05/25	0	0.00	6	20.02	19.90	-6	1,064	-0.56%
2022/05/23	0	0.00	20	19.80	19.85	-20	1,075	-1.86%
2022/05/18	0	0.00	15	19.88	19.85	-15	1,081	-1.39%
2022/05/17	8	19.39	7	19.61	19.75	1	1,080	0.09%
2022/05/16	5	19.05	7	19.09	19.10	-2	1,064	-0.19%
2022/05/12	2	18.90	0	0.00	18.45	2	1,066	0.19%
2022/05/09	1	18.95	2	19.20	18.80	-1	1,087	-0.09%
2022/05/06	1	18.75	5	18.65	18.80	-4	1,089	-0.37%
2022/05/05	3	19.00	3	19.20	19.00	0	1,097	0.00%
2022/05/04	0	0.00	7	18.86	18.80	-7	1,133	-0.62%
2022/05/03	2	18.65	5	18.65	18.80	-3	1,158	-0.26%
2022/04/29	0	0.00	1	18.80	18.80	-1	1,173	-0.09%
2022/04/28	1	18.75	0	0.00	18.85	1	1,189	0.08%
2022/04/26	1	19.60	12	19.48	19.25	-11	1,194	-0.92%
2022/04/25	2	20.08	2	19.73	19.60	0	1,191	0.00%
2022/04/22	3	20.55	5	20.68	20.60	-2	1,189	-0.17%
2022/04/21	11	20.82	8	20.35	20.80	3	1,195	0.25%
2022/04/20	2	19.53	10	19.55	19.45	-8	1,114	-0.72%
2022/04/19	0	0.00	7	19.50	19.40	-7	1,142	-0.61%
2022/04/18	0	19.25	2	18.90	19.05	-2	1,179	-0.17%
2022/04/12	0	0.00	13	18.73	18.75	-13	1,273	-1.02%
2022/04/11	6	18.85	10	18.90	18.80	-4	1,310	-0.31%
2022/04/08	9	19.21	0	0.00	19.15	9	1,317	0.68%
2022/04/07	7	19.43	0	0.00	19.15	7	1,341	0.52%
2022/04/01	8	19.91	0	0.00	20.00	8	1,379	0.58%
2022/03/30	0	0.00	25	20.35	20.30	-25	1,432	-1.75%
2022/03/29	11	20.24	17	20.33	20.25	-6	1,469	-0.41%
2022/03/25	17	20.17	19	20.48	20.15	-2	1,521	-0.13%
2022/03/24	16	19.79	41	19.77	19.85	-25	1,530	-1.63%
2022/03/23	42	19.92	25	19.89	19.80	17	1,560	1.09%
2022/03/22	4	19.39	1	19.60	19.60	3	1,578	0.19%
2022/03/21	5	19.46	4	19.40	19.35	1	1,630	0.06%
2022/03/18	22	19.37	14	19.42	19.60	8	1,752	0.46%
2022/03/17	0	0.00	6	19.08	19.20	-6	1,794	-0.33%
2022/03/16	3	18.55	0	0.00	18.70	3	1,910	0.16%
2022/03/15	9	18.59	0	0.00	18.35	9	2,026	0.44%
2022/03/14	13	18.77	0	0.00	18.85	13	2,064	0.63%
2022/03/11	4	18.90	0	0.00	18.85	4	2,109	0.19%
2022/03/10	20	19.15	17	19.04	19.05	3	2,144	0.14%
2022/03/09	4	18.56	6	18.66	18.60	-2	2,191	-0.09%
2022/03/08	2	18.45	0	0.00	18.45	2	2,308	0.09%
2022/03/07	11	19.10	0	0.00	19.00	11	2,452	0.45%
2022/03/04	2	19.80	0	0.00	19.80	2	2,764	0.07%
2022/03/03	1	20.00	0	0.00	20.05	1	2,836	0.04%
2022/03/02	0	0.00	1	20.10	20.20	-1	2,914	-0.03%
2022/03/01	0	0.00	7	20.13	20.25	-7	3,013	-0.23%
2022/02/25	0	19.60	0	0.00	19.60	0	3,135	0.00%
2022/02/24	12	19.63	1	20.00	19.40	11	3,290	0.33%
2022/02/23	0	0.00	17	20.11	20.15	-17	3,313	-0.51%
2022/02/22	3	20.07	0	0.00	20.10	3	3,611	0.08%
2022/02/21	2	20.23	5	20.30	20.35	-3	3,636	-0.08%
2022/02/18	0	0.00	2	20.55	20.40	-2	3,672	-0.05%
2022/02/17	3	20.62	2	20.70	20.55	1	3,713	0.03%
2022/02/16	2	20.30	0	0.00	20.40	2	3,814	0.05%
2022/02/15	1	20.15	1	20.35	20.15	0	3,882	0.00%
2022/02/14	5	20.13	0	0.00	20.05	5	3,987	0.13%
2022/02/11	2	20.53	2	20.68	20.70	0	4,146	0.00%
2022/02/10	13	20.83	0	0.00	20.60	13	4,296	0.30%
2022/02/09	2	20.50	3	20.68	20.80	-1	4,363	-0.02%
2022/02/08	0	0.00	10	20.30	20.45	-10	4,405	-0.23%
2022/02/07	0	0.00	19	19.71	19.90	-19	4,428	-0.43%
2022/01/26	15	19.60	6	19.87	19.50	9	4,514	0.20%
2022/01/25	5	19.95	1	19.90	19.65	4	4,655	0.09%
2022/01/24	10	19.80	1	20.10	20.05	9	4,774	0.19%
2022/01/21	1	20.65	5	20.62	20.35	-4	4,818	-0.08%
2022/01/20	4	21.06	4	21.04	20.90	0	4,948	0.00%
2022/01/18	4	21.10	4	21.26	21.15	0	5,262	0.00%
2022/01/17	16	20.65	4	20.48	21.00	12	5,404	0.22%
2022/01/14	37	20.43	6	20.40	20.25	31	5,451	0.57%
2022/01/13	5	20.85	0	0.00	20.85	5	5,483	0.09%
2022/01/12	51	20.96	2	20.95	21.10	49	5,573	0.88%
2022/01/11	39	21.26	6	21.38	21.25	33	5,616	0.59%
2022/01/10	3	21.65	0	0.00	21.60	3	5,763	0.05%
2022/01/07	17	21.81	15	21.70	21.75	2	5,801	0.03%
2022/01/05	7	22.06	4	22.28	22.30	3	5,944	0.05%
2022/01/04	3	22.03	10	22.25	22.15	-7	6,030	-0.12%
2022/01/03	1	22.50	1	22.35	22.30	0	6,072	0.00%
2021/12/30	0	0.00	1	22.50	22.50	-1	6,152	-0.02%
2021/12/29	5	22.50	3	22.52	22.35	2	6,208	0.03%
2021/12/28	4	22.35	3	22.42	22.30	1	6,249	0.02%
2021/12/27	12	22.23	11	22.35	22.30	1	6,337	0.02%
2021/12/24	16	22.39	10	22.20	22.20	6	6,473	0.09%
2021/12/23	5	22.70	9	22.49	22.50	-4	6,548	-0.06%
2021/12/22	2	22.50	7	22.35	22.35	-5	6,667	-0.07%
2021/12/21	1	22.00	16	22.00	22.00	-15	6,843	-0.22%
2021/12/20	16	22.09	0	0.00	21.95	16	7,018	0.23%
2021/12/17	7	22.04	7	22.07	22.00	0	7,454	0.00%
2021/12/16	15	22.24	0	0.00	22.05	15	8,093	0.19%
2021/12/15	8	22.06	10	22.00	22.00	-2	8,669	-0.02%
2021/12/14	35	22.47	21	22.54	22.20	14	9,666	0.14%
2021/12/13	7	22.41	4	22.63	22.60	3	9,753	0.03%
2021/12/10	17	22.22	10	22.25	22.35	7	9,867	0.07%
2021/12/09	19	23.04	5	23.40	22.85	14	9,912	0.14%
2021/12/08	10	23.15	6	23.23	23.05	4	9,874	0.04%
2021/12/07	4	23.20	4	23.45	23.15	0	9,914	0.00%
2021/12/06	1	23.00	0	0.00	23.00	1	9,932	0.01%
2021/12/03	34	23.34	1	23.30	23.35	33	10,155	0.32%
2021/12/02	6	24.13	3	23.98	23.35	3	10,203	0.03%
2021/12/01	2	24.43	51	24.36	24.75	-49	10,291	-0.48%
2021/11/30	0	0.00	42.7	24.70	24.85	-42.7	10,215	-0.42%
2021/11/29	7	23.05	12	23.46	23.35	-5	10,087	-0.05%
2021/11/26	6	23.56	46	23.55	23.70	-40	10,378	-0.39%
2021/11/25	8	23.60	28	23.88	23.70	-20	10,740	-0.19%
2021/11/24	0	0.00	8	23.58	23.60	-8	10,749	-0.07%
2021/11/23	11	23.39	19	23.34	23.15	-8	10,736	-0.07%
2021/11/22	1	22.70	1	22.80	22.75	0	10,769	0.00%
2021/11/19	67	22.83	125	22.88	22.90	-58	11,022	-0.53%	大賣/
2021/11/18	47	21.98	21	21.88	22.00	26	10,894	0.24%
2021/11/17	31	21.73	20	21.80	22.05	11	10,900	0.10%
2021/11/16	28	21.68	16	21.68	21.70	12	10,903	0.11%
2021/11/15	12	21.82	22	21.85	21.30	-10	10,887	-0.09%
2021/11/12	16	22.22	15	22.08	22.00	1	10,815	0.01%
2021/11/11	31	22.53	31	22.79	22.30	0	10,763	0.00%
2021/11/10	63	23.07	19	22.90	22.85	44	10,692	0.41%
2021/11/09	25	23.85	35	23.91	24.00	-10	10,557	-0.09%
2021/11/08	22	23.54	27	23.53	23.70	-5	10,423	-0.05%
2021/11/05	6	22.95	6	23.18	23.15	0	10,395	0.00%
2021/11/04	0	0.00	2	23.13	22.90	-2	10,371	-0.02%
2021/11/03	4	22.78	13	23.10	23.00	-9	10,351	-0.09%
2021/11/02	45	23.50	12	23.83	22.85	33	10,261	0.32%
2021/11/01	0	0.00	2	24.05	23.85	-2	10,101	-0.02%
2021/10/29	4	23.80	5	23.68	23.70	-1	9,972	-0.01%
2021/10/28	0	0.00	4	23.95	23.70	-4	9,934	-0.04%
2021/10/27	4	23.21	6	23.45	23.60	-2	9,810	-0.02%
2021/10/26	35	23.63	15	23.38	23.60	20	9,774	0.20%
2021/10/25	1	22.75	25	22.98	23.25	-24	9,537	-0.25%
2021/10/22	6	22.04	3	22.00	21.95	3	9,525	0.03%
2021/10/21	1	22.45	0	0.00	22.50	1	9,625	0.01%
2021/10/20	20	22.75	0	0.00	22.35	20	9,678	0.21%
2021/10/19	2	23.00	1	23.05	22.90	1	9,673	0.01%
2021/10/18	4	23.48	23	23.10	23.20	-19	9,650	-0.20%
2021/10/15	47	22.78	72	22.90	22.70	-25	9,549	-0.26%
2021/10/14	28	22.78	1	22.60	22.50	27	9,535	0.28%
2021/10/13	10	23.18	0	0.00	22.85	10	9,507	0.11%
2021/10/12	11	23.47	19	23.76	23.35	-8	9,568	-0.08%
2021/10/08	8	22.98	22	23.23	23.20	-14	9,481	-0.15%
2021/10/07	40	23.08	27	23.04	22.95	13	9,423	0.14%
2021/10/06	26	22.76	20	23.01	22.55	6	9,383	0.06%
2021/10/05	1	23.30	1	23.25	23.15	0	9,351	0.00%
2021/10/04	6	23.11	2	23.15	23.00	4	9,331	0.04%
2021/10/01	9	23.36	6	23.69	22.80	3	9,248	0.03%
2021/09/30	11	24.00	0	0.00	23.85	11	9,108	0.12%
2021/09/29	8	24.31	3	24.42	24.05	5	9,019	0.06%
2021/09/28	4	24.33	24	24.91	24.50	-20	8,906	-0.22%
2021/09/27	58	24.61	6	24.75	24.40	52	8,715	0.60%
2021/09/24	66	24.95	51	24.99	25.05	15	8,575	0.17%
2021/09/23	141	24.41	235	24.93	25.35	-94	8,134	-1.16%	大買/大賣/
2021/09/22	122	24.53	55	24.68	23.60	67	7,496	0.89%	大買/
2021/09/17	213	25.78	239	25.71	25.45	-26	6,924	-0.38%	大買/大賣/
2021/09/16	52	24.54	50	24.52	23.90	2	5,909	0.03%
2021/09/15	41	24.24	35	24.19	24.20	6	5,737	0.10%
2021/09/14	65	23.52	58	23.60	24.30	7	5,652	0.12%
2021/09/13	21	22.87	48	22.94	23.20	-27	5,513	-0.49%
2021/09/10	45	22.76	13	22.78	22.30	32	5,457	0.59%
2021/09/09	19	23.12	11	23.29	23.40	8	5,397	0.15%
2021/09/08	41	23.59	36.5	23.95	23.10	4.5	5,367	0.08%
2021/09/07	10	23.90	46	23.38	23.80	-36	5,137	-0.70%
2021/09/06	32	23.33	0	0.00	23.00	32	5,070	0.63%
2021/09/03	28	24.31	31	24.22	24.15	-3	4,887	-0.06%
2021/09/02	61	24.66	52	24.71	24.15	9	4,845	0.19%
2021/09/01	46	24.89	81	24.82	24.90	-35	4,667	-0.75%
2021/08/31	77	24.03	100	24.18	24.80	-23	4,327	-0.53%
2021/08/30	55	23.33	19	23.28	23.15	36	3,921	0.92%
2021/08/27	14	22.83	34	22.88	23.10	-20	3,844	-0.52%
2021/08/26	11	22.99	15	23.07	23.10	-4	3,753	-0.11%
2021/08/25	37	23.01	10	23.10	23.20	27	3,618	0.75%
2021/08/24	34	21.76	21	21.77	21.90	13	3,364	0.39%
2021/08/23	5	19.95	13	20.14	20.45	-8	3,242	-0.25%
2021/08/20	6	19.88	6	19.99	19.70	0	3,254	0.00%
2021/08/19	0	0.00	10	19.35	19.50	-10	3,338	-0.30%
2021/08/18	0	0.00	7.6	19.03	19.70	-7.6	3,353	-0.23%
2021/08/17	2	19.30	0	0.00	19.30	2	3,389	0.06%
2021/08/16	5	19.65	5	19.60	19.65	0	3,403	0.00%
2021/08/13	21	20.09	20	20.50	19.95	1	3,415	0.03%
2021/08/12	26	20.03	0	0.00	20.65	26	3,454	0.75%
2021/08/11	53	19.87	12	19.95	19.85	41	3,505	1.17%
2021/08/10	5	21.10	0	0.00	20.80	5	3,572	0.14%
2021/08/09	8	21.29	0	0.00	21.20	8	3,752	0.21%
2021/08/06	50	21.39	0	0.00	21.35	50	3,825	1.31%
2021/08/05	0	0.00	1	21.75	21.65	-1	3,992	-0.03%
2021/08/04	37	21.39	14	21.54	21.50	23	4,279	0.54%
2021/08/03	63	21.34	0	0.00	21.35	63	4,409	1.43%
2021/08/02	15	21.43	17	21.72	21.60	-2	4,447	-0.04%
2021/07/30	1	21.50	1	21.90	21.60	0	4,497	0.00%
2021/07/29	1	21.35	13	21.48	21.90	-12	4,595	-0.26%
2021/07/28	28	21.29	13	21.18	21.25	15	4,741	0.32%
2021/07/27	5	23.21	3	23.52	22.45	2	4,874	0.04%
2021/07/26	2	22.50	30	22.70	23.20	-28	4,851	-0.58%
2021/07/23	0	0.00	6	22.33	22.35	-6	4,917	-0.12%
2021/07/22	5	21.45	12	21.42	21.35	-7	4,933	-0.14%
2021/07/21	7	21.04	2	22.20	20.95	5	5,132	0.10%
2021/07/20	2	21.95	0	0.00	21.90	2	5,283	0.04%
2021/07/19	1	22.10	1	22.30	22.30	0	5,432	0.00%
2021/07/16	1	22.30	2	22.25	22.35	-1	6,116	-0.02%
2021/07/15	0	0.00	35	21.56	21.65	-35	6,369	-0.55%
2021/07/14	3	21.05	0	0.00	20.85	3	6,823	0.04%
2021/07/13	54	21.50	17	21.46	21.05	37	7,156	0.52%
2021/07/12	0	0.00	10	21.15	21.60	-10	7,245	-0.14%
2021/07/09	28	21.03	31	21.00	20.90	-3	7,379	-0.04%
2021/07/08	12	21.28	0	0.00	21.25	12	7,533	0.16%
2021/07/06	2	21.75	29	21.75	21.60	-27	7,986	-0.34%
2021/07/05	31	21.56	14	21.62	21.75	17	8,189	0.21%
2021/07/02	16	21.37	0	0.00	21.40	16	8,287	0.19%
2021/07/01	22	21.72	15	21.50	21.40	7	8,417	0.08%
2021/06/30	51	21.98	16	21.94	22.00	35	8,566	0.41%
2021/06/29	15	22.02	5	21.95	21.85	10	8,808	0.11%
2021/06/28	7	22.07	1	22.10	22.15	6	9,048	0.07%
2021/06/25	68	22.30	0	0.00	22.25	68	9,344	0.73%
2021/06/24	0	0.00	3	22.80	22.70	-3	9,602	-0.03%
2021/06/23	7	22.71	8	22.42	23.00	-1	10,178	-0.01%
2021/06/22	3	21.70	15	22.00	21.70	-12	10,793	-0.11%
2021/06/21	17	22.14	3.5	22.04	21.85	13.5	11,410	0.12%
2021/06/18	12	22.51	16	22.58	22.50	-4	11,798	-0.03%
2021/06/17	15	22.45	10	22.30	22.60	5	12,127	0.04%
2021/06/16	14	22.44	25	22.66	22.35	-11	12,676	-0.09%
2021/06/15	5	22.90	1	22.85	22.85	4	12,884	0.03%
2021/06/11	6	22.71	0	0.00	22.60	6	13,286	0.05%
2021/06/10	9	22.88	0	0.00	22.65	9	13,786	0.07%
2021/06/09	25	23.65	12	23.33	23.20	13	14,628	0.09%
2021/06/08	29	24.13	23	24.15	24.05	6	16,008	0.04%
2021/06/07	39	23.36	8	23.46	23.70	31	16,452	0.19%
2021/06/04	14	23.46	0	0.00	23.40	14	16,867	0.08%
2021/06/03	8	24.15	0	0.00	24.00	8	17,041	0.05%
2021/06/02	6	24.22	1	23.85	23.75	5	17,295	0.03%
2021/06/01	2	24.78	6	24.83	24.65	-4	17,635	-0.02%
2021/05/31	24	24.29	8	24.59	24.60	16	17,913	0.09%
2021/05/28	8	24.34	0	0.00	24.15	8	18,415	0.04%
2021/05/27	1	24.90	4	25.08	24.50	-3	19,200	-0.02%
2021/05/26	22	24.77	0	0.00	24.65	22	19,395	0.11%
2021/05/25	20	24.81	0	0.00	24.75	20	19,709	0.10%
2021/05/24	4	24.46	2	24.25	24.55	2	20,518	0.01%
2021/05/21	0	0.00	1	23.70	24.00	-1	20,960	0.00%
2021/05/20	13	24.05	2	24.33	23.25	11	21,785	0.05%
2021/05/19	8	23.67	16	23.39	24.00	-8	22,940	-0.03%
2021/05/18	0	0.00	1	23.40	23.40	-1	23,156	0.00%
2021/05/17	0	0.00	1	21.55	21.30	-1	23,184	0.00%
2021/05/14	27	23.75	1	23.85	23.10	26	23,060	0.11%
2021/05/13	0	0.00	5	23.16	23.20	-5	23,142	-0.02%
2021/05/12	17	24.09	19	23.42	22.65	-2	23,223	-0.01%
2021/05/11	13	25.05	6	25.93	24.50	7	23,049	0.03%
2021/05/10	1	26.65	1	26.45	26.90	0	23,000	0.00%
2021/05/07	3	26.25	1	26.35	26.70	2	23,046	0.01%
2021/05/06	14	25.83	8	26.38	26.10	6	23,078	0.03%
2021/05/05	7	26.30	35	26.71	26.30	-28	23,029	-0.12%
2021/05/04	16	25.27	36	25.17	25.40	-20	22,987	-0.09%
2021/05/03	4	26.48	5	26.45	26.00	-1	22,942	0.00%
2021/04/29	30	27.59	24	27.47	27.40	6	22,917	0.03%
2021/04/28	8	28.25	13	28.25	28.20	-5	23,062	-0.02%
2021/04/27	12	27.77	44	28.40	28.75	-32	23,497	-0.14%
2021/04/26	49	28.76	29.5	28.93	28.55	19.5	23,892	0.08%
2021/04/23	24	29.72	20	29.76	29.45	4	23,760	0.02%
2021/04/22	141	30.83	69	30.57	29.45	72	23,683	0.30%	大買/
2021/04/21	36	32.79	13	32.82	32.60	23	23,036	0.10%
2021/04/20	53	32.88	26	33.33	32.35	27	22,928	0.12%
2021/04/19	12	31.40	34	32.00	32.20	-22	22,678	-0.10%
2021/04/16	14	30.88	21	31.11	31.10	-7	22,454	-0.03%
2021/04/15	34	30.35	6	30.91	30.75	28	22,522	0.12%
2021/04/14	13	30.43	9	30.33	30.05	4	22,746	0.02%
2021/04/13	29	30.69	36	30.83	30.75	-7	22,708	-0.03%
2021/04/12	16	30.05	36.1	30.68	31.00	-20.1	22,622	-0.09%
2021/04/09	49	30.17	25	30.25	30.05	24	22,457	0.11%
2021/04/08	35	30.80	3	30.85	30.70	32	22,353	0.14%
2021/04/07	8	30.73	1	30.80	30.70	7	22,626	0.03%
2021/04/06	20	30.88	23	30.99	30.70	-3	22,812	-0.01%
2021/04/01	4	31.59	46	31.69	31.40	-42	23,514	-0.18%
2021/03/31	63	31.31	3.3	31.26	31.05	59.7	23,970	0.25%
2021/03/30	14	32.33	11	32.16	32.00	3	23,883	0.01%
2021/03/29	14	32.94	40	32.73	32.65	-26	23,886	-0.11%
2021/03/26	15	33.66	28	33.45	33.40	-13	24,177	-0.05%
2021/03/25	52	32.84	48	32.55	33.10	4	24,426	0.02%
2021/03/24	42	30.49	26	30.62	31.25	16	24,766	0.06%
2021/03/23	7	30.46	5	30.25	30.25	2	24,698	0.01%
2021/03/22	24	33.92	48.1	33.98	33.60	-24.1	24,373	-0.10%
2021/03/19	33	34.75	8	34.78	34.60	25	24,067	0.10%
2021/03/18	8	34.06	32.2	33.91	34.10	-24.2	23,572	-0.10%
2021/03/17	35	34.27	36	34.49	33.70	-1	23,445	0.00%
2021/03/16	51	35.25	27.2	34.97	34.60	23.8	23,195	0.10%
2021/03/15	34	35.34	22	35.30	35.30	12	22,716	0.05%
2021/03/12	51	33.36	83	34.71	34.50	-32	21,886	-0.15%
2021/03/11	23	31.77	30	31.91	32.30	-7	20,610	-0.03%
2021/03/10	7.1	31.94	25	31.65	31.25	-17.9	20,337	-0.09%
2021/03/09	26	30.64	26	30.84	31.00	0	20,017	0.00%
2021/03/08	30	30.78	8	30.61	30.50	22	19,842	0.11%
2021/03/05	17	31.19	20	31.22	30.85	-3	19,635	-0.02%
2021/03/04	44	31.09	109	30.47	30.50	-65	19,337	-0.34%	大賣/
2021/03/03	73	31.33	24	31.49	31.30	49	19,040	0.26%
2021/03/02	68	31.04	14	31.90	30.35	54	18,556	0.29%
2021/02/26	3	30.77	7	30.57	30.50	-4	17,786	-0.02%
2021/02/25	18	30.50	45	30.57	30.65	-27	17,535	-0.15%
2021/02/24	58	30.63	54	30.89	30.80	4	17,255	0.02%
2021/02/23	15	28.54	39	29.07	29.40	-24	16,457	-0.15%
2021/02/22	58	28.72	6	29.09	28.20	52	16,102	0.32%
2021/02/19	26	29.53	13.1	29.07	29.60	12.9	15,862	0.08%
2021/02/18	4	27.39	7	27.20	27.05	-3	14,894	-0.02%
2021/02/04	0	0.00	1	27.20	26.40	-1	14,478	-0.01%
2021/02/03	0	0.00	4	26.86	26.60	-4	14,380	-0.03%
2021/02/02	0	0.00	20	26.28	26.45	-20	14,221	-0.14%
2021/02/01	0	0.00	2	25.40	25.90	-2	14,229	-0.01%
2021/01/29	0	0.00	6	25.20	25.20	-6	14,293	-0.04%
2021/01/28	1	25.65	10	25.70	25.65	-9	14,233	-0.06%
2021/01/26	5	26.69	7	26.51	26.45	-2	14,299	-0.01%
2021/01/22	12	26.08	1	26.00	26.20	11	14,018	0.08%
2021/01/21	6	27.12	1	27.65	26.40	5	13,954	0.04%
2021/01/20	12	26.44	17	26.71	26.65	-5	13,718	-0.04%
2021/01/19	26	27.31	20.4	27.55	27.60	5.6	13,192	0.04%
2021/01/18	2	25.10	2	25.40	25.10	0	12,593	0.00%
2021/01/15	5	25.02	88.8	24.82	24.70	-83.8	12,663	-0.66%
2021/01/14	33	25.59	1	25.70	25.15	32	12,751	0.25%
2021/01/13	3	25.48	5	25.76	25.60	-2	13,110	-0.02%
2021/01/12	7	24.16	3	24.83	25.20	4	12,862	0.03%
2021/01/11	2	23.93	12	24.33	23.95	-10	12,659	-0.08%
2021/01/08	7	25.05	5	24.86	24.70	2	12,573	0.02%
2021/01/07	9	25.86	10	26.20	26.15	-1	12,469	-0.01%
2021/01/06	3	25.35	3	25.75	25.60	0	12,141	0.00%
2021/01/05	12	25.28	10	25.35	25.25	2	12,098	0.02%
2021/01/04	13	26.05	31	25.80	25.95	-18	12,233	-0.15%
2020/12/31	10	26.25	2	26.25	25.95	8	12,523	0.06%
2020/12/30	45	26.40	28	25.84	26.35	17	12,722	0.13%
2020/12/29	39	25.97	44	26.18	26.30	-5	12,603	-0.04%
2020/12/28	47	25.85	25	25.96	25.80	22	12,319	0.18%
2020/12/25	2	24.05	66	23.78	25.10	-64	11,496	-0.56%
2020/12/24	5	23.10	31.4	23.34	22.85	-26.4	10,843	-0.24%
2020/12/23	13	22.47	16	22.63	23.10	-3	10,730	-0.03%
2020/12/22	113	23.56	97	23.08	22.90	16	10,416	0.15%	大買/
2020/12/21	61	23.23	52.2	23.71	23.10	8.8	9,876	0.09%
2020/12/18	114.1	22.52	140	22.31	23.40	-25.9	9,081	-0.29%	大買/大賣/
2020/12/17	25	20.76	52.3	21.22	21.30	-27.3	8,215	-0.33%
2020/12/16	30	19.40	0	19.40	19.40	30	7,667	0.39%
2020/12/14	0	0.00	5	19.20	19.30	-5	7,562	-0.07%
2020/12/11	2	18.55	0	0.00	18.50	2	7,499	0.03%
2020/12/10	2	19.85	3	19.43	19.70	-1	7,397	-0.01%
2020/12/09	0	0.00	12	19.10	19.15	-12	7,234	-0.17%
2020/12/04	20	18.84	73	18.41	19.05	-53	7,152	-0.74%
2020/12/03	34	18.06	33	18.28	18.00	1	6,958	0.01%
2020/12/02	0	0.00	10	17.75	17.75	-10	6,913	-0.14%
2020/12/01	10	17.05	83.1	17.40	17.60	-73.1	6,932	-1.06%
2020/11/30	82	17.25	20	17.28	17.25	62	7,074	0.88%
2020/11/27	22	17.74	0	0.00	17.75	22	7,040	0.31%
2020/11/26	21	17.47	72	17.54	17.65	-51	7,090	-0.72%
2020/11/25	18	17.19	5	17.47	17.15	13	7,075	0.18%
2020/11/24	65	17.47	31	17.72	17.35	34	7,064	0.48%
2020/11/23	37	17.60	6	17.69	17.55	31	7,066	0.44%
2020/11/20	27	17.61	16	17.69	17.80	11	7,031	0.16%
2020/11/19	18	17.96	8	18.08	17.85	10	6,974	0.14%
2020/11/18	39	18.88	17	19.42	18.15	22	6,860	0.32%
2020/11/17	6	19.08	20	19.33	19.40	-14	6,236	-0.22%
2020/11/16	0	0.00	2.6	17.76	17.65	-2.6	6,007	-0.04%
2020/11/13	0	0.00	2	17.75	17.80	-2	6,042	-0.03%
2020/11/12	0	0.00	2	17.50	17.40	-2	6,085	-0.03%
2020/11/11	1	17.90	61	17.75	17.60	-60	6,136	-0.98%
2020/11/10	1	17.25	10	17.05	17.55	-9	6,078	-0.15%
2020/11/09	16	17.37	0	0.00	17.10	16	5,987	0.27%
2020/11/06	1	17.75	3	17.72	17.70	-2	5,853	-0.03%
2020/11/05	2	17.55	4.6	17.29	17.65	-2.6	5,742	-0.05%
2020/11/04	5	17.70	5	17.35	17.30	0	5,797	0.00%
2020/11/03	0	0.00	13.1	17.50	18.00	-13.1	5,704	-0.23%
2020/10/30	5	17.43	2	17.30	16.95	3	5,724	0.05%
2020/10/27	5	17.05	0	0.00	17.25	5	5,635	0.09%
2020/10/23	5	17.20	0	0.00	17.05	5	5,568	0.09%
2020/10/22	10	16.90	12	17.21	17.30	-2	5,409	-0.04%
2020/10/21	14	17.86	8	17.51	16.95	6	5,223	0.11%
2020/10/20	1	17.05	10	17.10	17.00	-9	4,791	-0.19%
2020/10/15	10	16.62	4.7	16.49	16.65	5.4	4,716	0.11%
2020/10/14	2	16.95	0	0.00	16.85	2	4,859	0.04%
2020/10/13	2	16.90	12	16.85	17.10	-10	4,915	-0.20%
2020/10/12	14	16.99	2	17.20	17.05	12	4,800	0.25%
2020/10/08	4	16.58	4	16.84	17.10	0	4,527	0.00%
2020/10/07	8	15.70	8.8	15.80	15.95	-0.8	4,128	-0.02%
2020/10/06	2	14.90	46	14.30	15.10	-44	3,809	-1.16%
2020/10/05	0	0.00	4	13.73	13.75	-4	3,517	-0.11%
2020/09/30	0	0.00	10	13.50	13.35	-10	3,485	-0.29%
2020/09/29	0	0.00	3	13.35	13.35	-3	3,414	-0.09%
2020/09/28	0	0.00	2	12.70	13.00	-2	3,343	-0.06%
2020/09/25	2	12.25	0	0.00	12.45	2	3,275	0.06%
2020/09/23	0	0.00	3	13.20	13.40	-3	3,223	-0.09%
2020/09/22	1	13.70	12	13.49	13.50	-11	3,160	-0.35%
2020/09/21	0	0.00	2	12.90	12.95	-2	3,003	-0.07%
2020/09/18	2	12.65	2	12.55	12.55	0	3,021	0.00%
2020/09/09	2	12.60	0	0.00	13.00	2	2,867	0.07%
2020/09/08	2	12.95	0	0.00	12.90	2	2,813	0.07%
2020/09/07	4	13.39	0	0.00	12.90	4	2,800	0.14%
2020/09/04	4	13.10	4	12.95	13.15	0	2,712	0.00%
2020/09/03	6	13.21	7	13.51	13.15	-1	2,651	-0.04%
2020/09/02	2	13.70	5	13.55	13.65	-3	2,466	-0.12%
2020/09/01	8	13.82	1	13.80	13.80	7	2,407	0.29%
2020/08/31	5	13.80	0	0.00	14.00	5	2,323	0.22%
2020/08/28	0	0.00	10	13.80	13.90	-10	2,272	-0.44%
2020/08/27	2	13.30	4	13.63	13.65	-2	2,207	-0.09%
2020/08/26	4	12.90	2	13.10	13.05	2	2,131	0.09%
2020/08/25	0	0.00	3	13.60	13.40	-3	2,111	-0.14%
2020/08/24	2	13.00	0	0.00	13.05	2	2,080	0.10%
2020/08/21	2	12.80	2	12.95	12.95	0	2,082	0.00%
2020/08/20	1	13.40	0	0.00	12.65	1	2,066	0.05%
2020/08/19	9	13.30	0	0.00	13.45	9	2,036	0.44%
2020/08/18	0	0.00	9	14.35	13.55	-9	1,960	-0.46%
2020/08/17	3	13.87	3	13.85	13.90	0	1,884	0.00%
2020/08/14	1	13.40	0	0.00	13.70	1	1,805	0.06%
2020/08/13	0	0.00	6	13.43	13.35	-6	1,792	-0.33%
2020/08/12	2	13.05	3	13.15	13.20	-1	1,793	-0.06%
2020/08/11	9	13.57	11	13.48	13.45	-2	1,799	-0.11%
2020/08/10	11	13.41	20	13.61	13.55	-9	1,757	-0.51%
2020/08/05	10	13.31	19	13.53	13.00	-9	1,635	-0.55%
2020/08/04	10	12.38	17	12.54	12.95	-7	1,470	-0.48%
2020/08/03	0	0.00	8	12.02	12.20	-8	1,363	-0.59%
2020/07/30	2	12.00	0	0.00	11.95	2	1,427	0.14%
2020/07/29	3	11.85	3	11.80	12.00	0	1,427	0.00%
2020/07/28	1	11.70	10	11.77	11.75	-9	1,425	-0.63%
2020/07/27	10	12.05	5	12.18	12.05	5	1,414	0.35%
2020/07/24	0	0.00	10	12.05	12.05	-10	1,409	-0.71%
2020/07/22	16	12.75	0	0.00	12.55	16	1,382	1.16%
2020/07/21	15	12.35	15	12.65	12.75	0	1,360	0.00%
2020/07/20	5	12.96	3	12.62	12.20	2	1,299	0.15%
2020/07/13	3	11.60	0	0.00	11.65	3	1,055	0.28%
2020/07/10	0	0.00	5	11.85	11.60	-5	1,059	-0.47%
2020/07/09	5	12.15	0	0.00	11.90	5	1,053	0.47%
2020/07/08	0	0.00	38	11.80	11.90	-38	1,024	-3.71%
2020/07/07	0	0.00	19	11.65	11.65	-19	1,002	-1.89%
2020/07/06	0	0.00	6	11.70	11.65	-6	1,000	-0.60%
2020/07/03	6	11.55	0	0.00	11.40	6	999	0.60%
2020/07/02	0	0.00	7	11.70	11.70	-7	991	-0.71%
2020/07/01	1	11.65	7	11.65	11.65	-6	991	-0.61%
2020/06/30	7	11.90	0	0.00	11.85	7	983	0.71%
2020/06/24	0	0.00	3	12.00	11.80	-3	910	-0.33%
2020/06/22	0	0.00	3	11.72	11.80	-3	855	-0.35%
2020/06/19	0	0.00	5	11.60	11.85	-5	857	-0.58%
2020/06/18	5	11.55	10	11.25	11.45	-5	844	-0.59%
2020/06/17	10	11.20	10	11.25	11.15	0	841	0.00%
2020/06/16	10	11.35	0	0.00	11.30	10	847	1.18%
2020/06/12	2	11.00	0	0.00	11.20	2	891	0.22%
2020/06/11	0	0.00	10	11.65	11.30	-10	897	-1.11%
2020/06/10	10	11.60	17	11.63	11.65	-7	920	-0.76%
2020/06/09	4	11.76	0	0.00	11.60	4	961	0.42%
2020/06/08	0	0.00	15	11.80	11.60	-15	947	-1.58%
2020/06/05	8	11.75	0	0.00	11.85	8	935	0.85%
2020/06/04	7	11.75	20	11.90	11.75	-13	944	-1.38%
2020/06/03	5	11.90	2	11.95	11.85	3	955	0.31%
2020/06/01	20	11.89	5	11.80	11.75	15	953	1.57%
2020/05/29	2	11.70	0	0.00	11.70	2	934	0.21%
2020/05/28	0	0.00	1	11.85	11.50	-1	929	-0.11%
2020/05/27	0	0.00	5	11.55	11.70	-5	925	-0.54%
2020/05/26	5	11.60	10	11.73	11.65	-5	930	-0.54%
2020/05/25	15	11.48	5	11.60	11.50	10	937	1.07%
2020/05/21	0	0.00	10	11.65	11.55	-10	930	-1.08%
2020/05/20	10	11.60	0	0.00	11.55	10	926	1.08%
2020/05/19	0	0.00	23	11.67	11.70	-23	930	-2.47%
2020/05/18	25	11.60	0	0.00	11.40	25	925	2.70%
2020/05/15	0	0.00	2	11.30	11.30	-2	912	-0.22%
2020/05/14	0	0.00	20	11.43	11.30	-20	904	-2.21%
2020/05/13	30	11.47	16.6	11.50	11.60	13.4	898	1.49%
2020/05/11	30	11.60	40	11.71	11.70	-10	879	-1.14%
2020/05/08	12	11.46	12	11.23	11.20	0	861	0.00%
2020/05/07	10	11.50	1	11.50	11.30	9	861	1.04%
2020/05/06	15	11.07	25	10.90	11.40	-10	830	-1.20%
2020/05/05	12	10.44	0	0.00	10.40	12	792	1.51%
2020/04/30	4	10.88	18	10.74	10.90	-14	792	-1.77%
2020/04/29	15	10.42	0	0.00	10.60	15	791	1.89%
2020/04/28	0	0.00	20	10.35	10.35	-20	802	-2.49%
2020/04/27	20	10.14	0	0.00	10.30	20	818	2.44%
2020/04/24	0	0.00	11	10.08	10.10	-11	814	-1.35%
2020/04/23	11	10.24	15	10.30	10.25	-4	814	-0.49%
2020/04/22	12	10.23	0	0.00	10.20	12	812	1.48%
2020/04/21	1	10.00	11	10.35	10.00	-10	802	-1.25%
2020/04/20	21	10.85	11	10.79	10.80	10	781	1.28%
2020/04/17	25	10.90	22	11.24	11.10	3	770	0.39%
2020/04/16	22	9.79	30.2	9.82	10.35	-8.2	689	-1.19%
2020/04/15	10	9.47	1	9.37	9.42	9	656	1.37%
2020/04/14	1	9.33	0	0.00	9.31	1	652	0.15%
2020/04/10	0	0.00	2	9.07	9.25	-2	657	-0.30%
2020/04/09	10	9.31	34	9.06	9.06	-24	657	-3.65%
2020/04/08	22	8.98	1	8.93	9.20	21	656	3.20%
2020/04/07	0	0.00	30	8.57	8.60	-30	647	-4.63%
2020/04/06	11	8.50	0	0.00	8.43	11	646	1.70%
2020/04/01	20	8.42	0	0.00	8.36	20	646	3.09%
2020/03/31	1	8.52	35	8.26	8.20	-34	645	-5.27%
2020/03/30	38	8.13	5	8.13	8.15	33	644	5.12%
2020/03/27	3	8.65	0	0.00	8.30	3	646	0.46%
2020/03/25	20	8.16	34	8.15	8.16	-14	655	-2.14%
2020/03/24	2	7.60	2	7.83	7.82	0	670	0.00%
2020/03/23	0	0.00	10	7.62	7.56	-10	673	-1.48%
2020/03/20	7	7.77	5	7.84	7.84	2	680	0.29%
2020/03/19	0	0.00	1	7.64	7.47	-1	675	-0.15%
2020/03/17	1	8.45	0	0.00	8.59	1	634	0.16%
2020/03/16	1	8.53	11	9.17	8.78	-10	624	-1.60%
2020/03/13	13	8.92	0	0.00	9.47	13	613	2.12%
2020/03/06	0	0.00	3	11.30	11.30	-3	533	-0.56%
2020/03/05	0	0.00	19	11.45	11.55	-19	533	-3.56%
2020/03/04	11	11.35	2	11.45	11.30	9	533	1.69%
2020/03/03	0	0.00	0.1	11.35	11.40	-0.1	532	-0.01%
2020/02/27	0	0.00	10	11.50	11.25	-10	520	-1.92%
2020/02/26	11	11.61	11	11.69	11.55	0	516	0.00%
2020/02/25	10	11.63	0	0.00	11.65	10	503	1.99%
2020/02/24	10	11.70	0	0.00	11.65	10	504	1.98%
2020/02/21	0	0.00	15	11.95	11.85	-15	499	-3.00%
2020/02/20	5	12.25	20	12.10	11.90	-15	496	-3.02%
2020/02/17	27	12.06	0	0.00	12.05	27	483	5.58%
2020/02/14	3	12.03	0	0.00	12.05	3	483	0.62%
2020/02/13	0	0.00	8	11.95	11.95	-8	480	-1.67%
2020/02/12	8	11.90	20	11.80	11.90	-12	485	-2.47%
2020/02/11	9	11.75	0	0.00	11.75	9	489	1.84%
2020/02/10	11	11.70	0	0.00	11.65	11	501	2.20%
2020/02/05	0	0.00	20	11.95	11.90	-20	524	-3.81%
2020/02/03	20	11.75	30	11.82	11.80	-10	592	-1.69%
2020/01/31	30	12.28	0	0.00	12.25	30	584	5.13%
2020/01/30	0	0.00	20	12.20	12.20	-20	575	-3.47%
2020/01/17	20	13.65	0	0.00	13.60	20	561	3.56%
2020/01/14	4	13.60	4	13.70	13.70	0	609	0.00%
2020/01/13	0	0.00	20	13.75	13.70	-20	622	-3.21%
2020/01/08	5	13.30	0	0.00	13.35	5	705	0.71%
2020/01/07	5	13.60	5	13.45	13.45	0	746	0.00%
2020/01/06	11	13.61	1	13.75	13.75	10	752	1.33%
2020/01/03	0	0.00	10	13.90	13.60	-10	746	-1.34%
2019/12/31	6	13.70	0	0.00	13.70	6	746	0.80%
2019/12/30	5	13.70	1	13.95	13.70	4	746	0.54%
2019/12/27	10	13.90	0	0.00	13.75	10	741	1.35%
2019/12/19	10	13.85	10	13.90	14.00	0	732	0.00%
2019/12/18	0	0.00	10	13.50	13.60	-10	720	-1.39%
2019/12/17	10	13.50	40	13.35	13.40	-30	734	-4.08%
2019/12/16	0	0.00	12	13.25	13.25	-12	727	-1.65%
2019/12/13	0	0.00	5	13.00	13.05	-5	765	-0.65%
2019/12/12	15	13.18	0	0.00	13.05	15	764	1.96%
2019/12/11	0	0.00	12	13.07	13.10	-12	764	-1.57%
2019/12/10	12	13.08	0	0.00	12.90	12	766	1.57%
2019/12/06	10	13.05	0	0.00	12.95	10	750	1.33%
2019/12/05	4	13.10	20	12.95	13.00	-16	763	-2.10%
2019/12/04	6	12.80	15	12.80	12.80	-9	771	-1.17%
2019/11/28	5	12.90	0	0.00	12.90	5	911	0.55%
2019/11/26	0	0.00	5	12.90	12.80	-5	925	-0.54%
2019/11/25	5	12.80	0	0.00	12.75	5	940	0.53%
2019/11/18	27	13.07	19	13.08	12.90	8	1,065	0.75%
2019/11/15	20.8	12.77	24	12.80	12.80	-3.2	1,164	-0.27%
2019/11/11	20	12.65	7	12.55	12.45	13	1,359	0.96%
2019/11/08	14	12.88	19	12.89	12.85	-5	1,355	-0.37%
2019/11/07	4	13.05	0	0.00	13.00	4	1,355	0.29%
2019/11/06	5	13.75	0	0.00	13.55	5	1,344	0.37%
2019/11/05	7	13.75	0	0.00	13.75	7	1,339	0.52%
2019/11/04	0	0.00	3	13.90	13.80	-3	1,344	-0.22%
2019/10/31	5	13.90	35	13.64	13.55	-30	1,290	-2.33%
2019/10/30	0	0.00	1	13.80	13.70	-1	1,241	-0.08%
2019/10/29	56	13.72	49	13.70	13.70	7	1,241	0.56%
2019/10/28	50	13.77	0.9	13.70	13.75	49.1	1,237	3.97%
2019/10/25	16	13.80	43	13.79	13.75	-27	1,240	-2.18%
2019/10/24	37	13.72	30	13.78	13.80	7	1,237	0.57%
2019/10/23	0	0.00	110	13.88	13.75	-110	1,226	-8.97%	大賣/鉅額交易
2019/10/22	82	13.96	82	14.10	13.80	0	1,217	0.00%
2019/10/21	79	13.84	80	13.89	13.85	-1	1,196	-0.08%
2019/10/18	0	0.00	2	13.70	13.75	-2	1,192	-0.17%
2019/10/17	20	13.60	25	13.66	13.75	-5	1,192	-0.42%
2019/10/16	50	13.82	40	14.08	13.80	10	1,184	0.84%
2019/10/15	1	13.50	6	13.45	13.55	-5	1,110	-0.45%
2019/10/08	0	0.00	40	12.96	12.85	-40	1,071	-3.73%
2019/10/07	12	12.90	12	13.00	12.85	0	1,072	0.00%
2019/10/01	0	0.00	5	12.65	12.65	-5	1,078	-0.46%
2019/09/27	0	0.00	8	12.60	12.60	-8	1,078	-0.74%
2019/09/23	1	13.35	7	13.23	13.25	-6	1,057	-0.57%
2019/09/19	5	12.80	0	0.00	12.85	5	1,020	0.49%
2019/09/18	9	13.25	0	0.00	12.90	9	1,017	0.88%
2019/09/17	0	0.00	29	12.88	12.85	-29	976	-2.97%
2019/09/16	0	0.00	10	12.94	12.85	-10	978	-1.02%
2019/09/12	1	13.05	1	12.90	12.90	0	982	0.00%
2019/09/11	0	0.00	26	12.85	12.80	-26	980	-2.65%
2019/09/06	48	12.88	47.4	12.97	13.00	0.6	955	0.06%
2019/09/05	182	13.02	83	13.01	12.90	99	945	10.47%	大買/
2019/09/04	20	13.21	27	13.25	13.20	-7	925	-0.76%
2019/09/03	135	13.20	99	13.31	13.00	36	917	3.92%	大買/
2019/09/02	3	12.82	5	12.90	12.70	-2	841	-0.24%
2019/08/30	23	12.35	33	12.47	12.45	-10	814	-1.23%
2019/08/28	0	0.00	27	12.55	12.60	-27	799	-3.38%
2019/08/27	0	0.00	2	12.55	12.40	-2	783	-0.26%
2019/08/23	26	12.53	0	0.00	12.55	26	763	3.40%
2019/08/22	25	12.79	27	12.92	12.90	-2	733	-0.27%
2019/08/21	26	12.26	24	12.45	12.45	2	675	0.30%
2019/08/20	61	12.39	72	12.47	12.60	-11	656	-1.67%
2019/08/19	2	12.28	6	12.45	12.45	-4	554	-0.72%
2019/08/16	0	0.00	10	11.35	11.35	-10	407	-2.46%
2019/08/06	0	0.00	12	10.43	10.40	-12	574	-2.09%
2019/08/05	0	0.00	10	10.60	10.60	-10	680	-1.47%
2019/08/01	33	10.95	0	0.00	10.95	33	688	4.79%
2019/07/30	0	0.00	2	11.10	10.95	-2	750	-0.27%
2019/07/29	2	11.08	0	0.00	11.10	2	758	0.26%
2019/07/24	2	11.30	0	0.00	11.25	2	762	0.26%
2019/07/22	2	11.35	0	0.00	11.25	2	767	0.26%
2019/07/16	1	11.70	22	11.75	11.70	-21	761	-2.76%
2019/07/15	0	0.00	5	11.75	11.75	-5	759	-0.66%
2019/06/25	0	0.00	6	11.60	11.60	-6	871	-0.69%
2019/06/21	0	0.00	10	11.75	11.75	-10	899	-1.11%
2019/06/20	0	0.00	24	11.66	11.80	-24	899	-2.67%
2019/05/27	0	0.00	4	12.05	12.10	-4	1,086	-0.37%
2019/05/24	1	12.25	1	12.20	12.20	0	1,110	0.00%
2019/05/22	0	0.00	30	12.10	12.20	-30	1,120	-2.68%
2019/05/21	0	0.00	10	12.25	12.05	-10	1,114	-0.90%
2019/05/20	50	12.20	1	12.15	12.20	49	1,112	4.40%
2019/05/16	14	12.95	13	13.05	12.70	1	1,081	0.09%
2019/05/15	1	12.70	156	13.14	13.00	-155	1,060	-14.62%	大賣/鉅額交易
2019/05/14	1	12.60	1	12.30	12.30	0	969	0.00%
2019/05/13	150	10.40	0	0.00	12.30	150	908	16.51%	大買/鉅額交易
2019/05/09	0	0.00	7	11.65	11.70	-7	791	-0.88%
2019/05/08	7	11.74	0	0.00	11.90	7	790	0.89%
2019/05/02	5	11.90	0	0.00	11.90	5	713	0.70%
2019/04/26	5	12.20	0	0.00	12.10	5	702	0.71%
2019/04/25	5	12.10	5	12.15	12.15	0	701	0.00%
2019/04/24	43	12.10	16	12.20	12.15	27	715	3.77%
2019/04/22	0	0.00	44	12.35	12.35	-44	714	-6.16%
2019/04/17	0	0.00	3.5	12.13	12.05	-3.5	677	-0.52%
2019/04/12	0	0.00	42	12.37	12.35	-42	656	-6.40%
2019/04/11	7	12.42	0	0.00	12.30	7	657	1.06%
2019/04/10	4	12.38	0	0.00	12.30	4	652	0.61%
2019/04/09	0	0.00	0.3	12.40	12.45	-0.3	648	-0.04%
2019/04/03	0	0.00	3	12.10	12.25	-3	629	-0.48%
2019/04/02	80	11.87	0	0.00	11.95	80	616	12.97%
2019/04/01	0	0.00	62	12.09	12.05	-62	606	-10.23%
2019/03/29	4	12.08	0	0.00	12.15	4	598	0.67%
2019/03/28	6	12.05	0	0.00	12.10	6	591	1.01%
2019/03/27	76	12.17	6	12.20	12.20	70	577	12.11%
2019/03/26	0	0.00	41	12.66	12.65	-41	552	-7.43%
2019/03/25	6	12.70	0	0.00	12.65	6	547	1.10%
2019/03/21	42	12.99	17	12.95	12.85	25	578	4.32%
2019/03/20	10	13.00	0.7	13.00	13.10	9.3	572	1.63%
2019/03/19	0	0.00	2	13.20	13.10	-2	565	-0.35%
2019/03/14	13	13.09	107	12.94	12.85	-94	530	-17.72%	大賣/
2019/03/13	244	13.23	4	13.60	13.15	240	528	45.38%	大買/鉅額交易
2019/03/12	159	13.65	106	13.70	13.60	53	506	10.46%	大買/大賣/
2019/03/06	2	12.65	0	0.00	12.70	2	493	0.41%
2019/02/26	0	0.00	0	12.85	12.85	0	554	-0.01%
2019/02/25	0	0.00	6	12.90	13.05	-6	548	-1.09%
2019/01/21	3	12.55	0	0.00	12.45	3	534	0.56%
2019/01/18	0	0.00	5	12.70	12.65	-5	535	-0.93%
2019/01/16	3	12.37	0	0.00	12.50	3	541	0.55%
2019/01/14	0	0.00	1	12.15	12.20	-1	527	-0.19%
2019/01/10	20	12.25	0	0.00	12.25	20	537	3.72%
2018/12/25	1	12.35	0	0.00	12.35	1	634	0.16%
2018/12/24	1	12.45	1	12.60	12.60	0	633	0.00%
2018/12/22	1	12.05	0	0.00	12.15	1	627	0.16%
2018/12/17	0	0.00	30	12.45	12.60	-30	627	-4.78%
2018/12/14	33	12.64	35	12.95	12.70	-2	624	-0.32%
2018/11/22	1	12.05	0	0.00	12.10	1	479	0.21%
2018/11/02	0	0.00	10	13.50	13.45	-10	499	-2.00%
2018/10/24	6	12.30	0	0.00	12.45	6	486	1.23%
2018/10/23	1	12.40	0	0.00	12.50	1	481	0.21%
2018/10/16	10	12.85	0	0.00	12.95	10	473	2.11%
2018/10/12	2	12.70	0	0.00	12.85	2	469	0.43%
2018/10/11	14	12.75	0	0.00	12.75	14	444	3.15%
2018/10/09	2	14.20	0	0.00	14.15	2	418	0.48%
2018/10/05	1	14.50	0	0.00	14.60	1	412	0.24%
2018/09/28	2	15.40	0	0.00	15.45	2	480	0.42%
2018/09/20	0	0.00	2	15.40	15.35	-2	495	-0.40%
2018/09/17	2	15.70	0	0.00	15.60	2	529	0.38%
2018/09/13	1	14.90	0	0.00	15.25	1	542	0.18%
2018/09/05	8	16.20	0	0.00	16.00	8	614	1.30%
2018/08/31	0	0.00	5	15.95	15.95	-5	663	-0.75%
2018/08/27	5	15.75	0	0.00	15.80	5	698	0.72%
2018/08/24	2	15.55	0	0.00	15.55	2	703	0.28%
2018/08/21	2	15.35	0	0.00	15.50	2	730	0.27%
2018/08/20	0	0.00	5	15.65	15.40	-5	733	-0.68%
2018/08/16	15	15.47	0	0.00	15.50	15	768	1.95%
2018/08/14	11	15.81	0	0.00	15.90	11	765	1.44%
2018/08/13	1	16.20	0	0.00	15.85	1	773	0.13%
2018/08/10	2	16.58	0	0.00	16.50	2	762	0.26%
2018/08/07	3	16.55	0	0.00	16.60	3	757	0.40%
2018/08/06	1	16.65	0	0.00	16.60	1	760	0.13%
2018/07/30	1	16.70	0	0.00	16.70	1	791	0.13%
2018/07/25	1	16.80	0	0.00	17.15	1	799	0.13%
2018/07/24	0	0.00	5.2	16.90	16.95	-5.2	799	-0.64%
2018/07/23	2	16.78	6	16.70	16.70	-4	803	-0.50%
2018/07/19	5	17.30	0	0.00	16.95	5	809	0.62%
2018/07/12	0	0.00	1	17.15	17.05	-1	821	-0.12%
2018/07/11	4	17.65	20	17.90	17.95	-16	820	-1.95%
2018/07/09	21	17.90	26	18.00	17.80	-5	824	-0.61%
2018/07/06	1	17.00	0	0.00	17.00	1	824	0.12%
2018/07/03	1	17.50	0	0.00	17.35	1	830	0.12%
2018/06/28	0	0.00	6	17.55	17.50	-6	836	-0.72%
2018/06/26	1	17.40	0	0.00	17.40	1	823	0.12%
2018/06/25	2	17.43	0	0.00	17.45	2	829	0.24%
2018/06/20	2	17.45	0	0.00	17.45	2	878	0.23%
2018/06/19	1	17.70	0	0.00	17.65	1	875	0.11%
2018/06/15	7	18.07	0	0.00	17.80	7	878	0.80%
2018/06/14	0	0.00	4	18.03	18.20	-4	885	-0.45%
2018/06/12	2	18.13	1	18.05	18.05	1	841	0.12%
2018/06/01	0	0.00	1	17.45	17.60	-1	1,073	-0.09%
2018/05/30	4	17.23	0	0.00	17.35	4	1,222	0.33%
2018/05/29	0	0.00	3	17.30	17.30	-3	1,288	-0.23%
2018/05/25	0	0.00	2	17.25	17.25	-2	1,420	-0.14%
2018/05/24	0	0.00	10	16.75	17.05	-10	1,511	-0.66%
2018/05/21	3	16.47	0	0.00	16.60	3	1,512	0.20%
2018/05/17	1	16.40	0	0.00	16.50	1	1,545	0.06%
2018/05/15	5.3	16.59	2	16.70	16.60	3.3	1,566	0.21%
2018/05/09	15	16.55	0	0.00	16.45	15	1,635	0.92%
2018/05/08	10	16.75	1	16.70	16.75	9	1,630	0.55%
2018/05/07	70	17.05	0	0.00	16.90	70	1,635	4.28%
2018/05/04	0	0.00	5	17.30	17.20	-5	1,649	-0.30%
2018/05/03	0	0.00	5	17.10	17.00	-5	1,670	-0.30%
2018/04/27	50	16.87	0	0.00	16.85	50	1,904	2.62%
2018/04/26	3	16.60	1	16.85	16.60	2	1,908	0.10%
2018/04/25	1	16.80	0	0.00	16.75	1	1,905	0.05%
2018/04/23	1	17.00	0	0.00	17.10	1	1,916	0.05%
2018/04/18	3	17.42	0	0.00	17.35	3	1,921	0.16%
2018/04/17	0	0.00	2	17.50	17.60	-2	1,939	-0.10%
2018/04/16	6	17.80	0	0.00	17.80	6	1,957	0.31%
2018/04/13	2	18.15	0	0.00	17.90	2	1,981	0.10%
2018/04/12	0	0.00	3	17.70	17.75	-3	1,991	-0.15%
2018/04/09	10	17.05	1	17.30	17.00	9	2,004	0.45%
2018/04/02	3	17.40	3	17.70	17.30	0	2,010	0.00%
2018/03/29	0	0.00	1	17.30	17.20	-1	2,038	-0.05%
2018/03/28	0	0.00	1	17.15	17.20	-1	2,045	-0.05%
2018/03/27	12	17.26	0	0.00	17.15	12	2,032	0.59%
2018/03/26	1	17.60	0	0.00	17.60	1	1,984	0.05%
2018/03/22	0	0.00	2	18.15	18.15	-2	2,001	-0.10%
2018/03/20	1	18.25	0	0.00	18.20	1	2,053	0.05%
2018/03/19	10	18.60	0	0.00	18.40	10	2,154	0.46%
2018/03/16	1	18.60	0	0.00	18.50	1	2,208	0.05%
2018/03/15	3	18.60	0	0.00	18.55	3	2,202	0.14%
2018/03/14	2	19.10	4	18.80	18.80	-2	2,202	-0.09%
2018/03/13	25	18.52	5	18.76	18.70	20	2,182	0.92%
2018/03/12	12	18.38	0	0.00	18.40	12	2,184	0.55%
2018/03/09	11	18.50	5	18.63	18.50	6	2,187	0.27%
2018/03/08	12	18.93	2	18.90	18.80	10	2,178	0.46%
2018/03/06	5	19.55	5	19.24	19.00	0	2,031	0.00%
2018/03/05	10	18.67	5	18.56	18.90	5	1,979	0.25%
2018/03/02	24	18.47	23	18.49	18.80	1	1,937	0.05%
2018/03/01	15	18.30	10	18.13	18.50	5	1,898	0.26%
2018/02/27	3	19.20	13	19.28	18.55	-10	1,869	-0.53%
2018/02/26	12	19.58	5	19.16	19.60	7	1,771	0.40%
2018/02/23	10	17.95	5	18.25	17.85	5	1,701	0.29%
2018/02/22	3	17.83	8	17.96	17.75	-5	1,717	-0.29%
2018/02/12	0	0.00	1	16.60	16.55	-1	1,714	-0.06%
2018/02/09	17	15.86	5	15.95	16.30	12	1,719	0.70%
2018/02/08	6	17.17	0	0.00	17.20	6	1,687	0.36%
2018/02/06	10	16.90	1	16.70	16.95	9	1,723	0.52%
2018/02/02	13	18.73	0	0.00	18.70	13	1,799	0.72%
2018/02/01	4	18.83	0	0.00	18.80	4	1,846	0.22%
2018/01/30	2	18.70	0	0.00	18.70	2	1,990	0.10%
2018/01/29	3	18.73	2	18.90	19.00	1	2,016	0.05%
2018/01/25	5	19.67	1	19.25	19.25	4	2,173	0.18%
2018/01/24	3	19.47	45.1	20.05	19.90	-42.1	2,254	-1.87%
2018/01/23	10	18.95	0	0.00	18.85	10	2,109	0.47%
2018/01/22	1	18.70	0	0.00	18.75	1	2,162	0.05%
2018/01/19	2	18.85	0	0.00	18.80	2	2,177	0.09%
2018/01/16	5	19.10	6	19.05	19.10	-1	2,211	-0.05%
2018/01/11	11	18.40	0	0.00	18.35	11	2,217	0.50%
2018/01/10	53	18.66	0	0.00	18.70	53	2,230	2.38%
2018/01/09	8	19.10	0	0.00	19.10	8	2,238	0.36%
2018/01/08	15	19.26	0	0.00	19.05	15	2,285	0.66%
2018/01/05	5	19.66	0	0.00	19.60	5	2,358	0.21%