合庫金 (5880)-凱基-興隆券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
26.20
漲跌
▼0.20
漲幅
-0.76%
成交量
12,001張
產業
上市金融類股
1864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

合庫金 (5880)籌碼相關－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	4	26.25	26.20	-4	9,644	-0.04%
2024/04/29	0	0.00	6	26.25	26.40	-6	9,525	-0.06%
2024/04/22	1	26.10	1	26.20	26.10	0	9,790	0.00%
2024/04/19	1	25.50	0	0.00	25.60	1	9,699	0.01%
2024/04/18	1	25.75	0	0.00	25.85	1	9,408	0.01%
2024/04/16	8.2	25.83	0.1	25.80	25.70	8.1	9,281	0.09%
2024/04/15	1	26.20	6	26.45	26.10	-5	9,019	-0.06%
2024/04/12	1.6	26.02	0	0.00	26.05	1.6	8,969	0.02%
2024/04/10	6	26.35	0	0.00	26.20	6	8,787	0.07%
2024/04/08	1	26.00	2	26.15	26.20	-1	8,776	-0.01%
2024/04/02	0	0.00	0	26.30	26.30	0	8,672	0.00%
2024/04/01	0	26.25	0	0.00	26.30	0	8,691	0.00%
2024/03/29	0	0.00	1	26.25	26.20	-1	8,681	-0.01%
2024/03/28	3	26.02	0	0.00	26.00	3	8,570	0.04%
2024/03/27	3	26.18	0	0.00	26.10	3	8,455	0.04%
2024/03/26	10.2	26.20	10	26.20	26.15	0.2	8,461	0.00%
2024/03/20	13	25.69	0	0.00	25.65	13	8,568	0.15%
2024/03/19	4	25.89	0.2	26.05	25.85	3.8	8,519	0.04%
2024/03/18	2	26.05	0	0.00	26.05	2	8,436	0.02%
2024/03/15	5	26.10	0	0.00	26.05	5	8,425	0.06%
2024/03/14	0	0.00	4.1	26.15	26.30	-4.1	8,140	-0.05%
2024/03/13	1	25.90	5.2	25.89	25.85	-4.2	7,891	-0.05%
2024/03/12	1.3	25.82	0	0.00	25.85	1.3	7,764	0.02%
2024/03/11	0	0.00	31.2	25.88	25.85	-31.2	7,683	-0.41%
2024/03/08	0	0.00	1	25.65	25.85	-1	7,615	-0.01%
2024/03/05	2.3	25.62	0	0.00	25.60	2.3	8,133	0.03%
2024/03/04	1	25.70	0	0.00	25.70	1	8,174	0.01%
2024/02/29	0	0.00	1	25.90	25.95	-1	8,290	-0.01%
2024/02/22	0	0.00	2	25.90	25.75	-2	8,218	-0.02%
2024/02/02	0.5	25.80	0	0.00	25.85	0.5	8,341	0.01%
2024/02/01	0	0.00	6	25.80	25.85	-6	8,344	-0.07%
2024/01/31	1	25.35	0	0.00	25.45	1	8,243	0.01%
2024/01/30	2	25.43	0	0.00	25.40	2	8,147	0.02%
2024/01/24	2.5	25.49	0.5	25.45	25.50	2	8,130	0.02%
2024/01/22	3	25.27	0	0.00	25.25	3	8,242	0.04%
2024/01/19	2	25.25	0	0.00	25.30	2	8,172	0.02%
2024/01/18	0	25.35	0	0.00	25.20	0	8,174	0.00%
2024/01/17	10.1	25.21	1	25.35	25.15	9.1	8,142	0.11%
2024/01/16	8	25.63	0	0.00	25.50	8	7,886	0.10%
2024/01/11	6	26.10	0	0.00	26.10	6	7,909	0.08%
2024/01/10	1	26.20	0	0.00	26.20	1	7,881	0.01%
2024/01/05	10.5	26.45	0	0.00	26.50	10.5	7,918	0.13%
2024/01/03	4.3	26.37	0	0.00	26.35	4.3	8,258	0.05%
2023/12/29	0	0.00	2	26.60	26.70	-2	8,278	-0.02%
2023/12/28	0	0.00	6	26.85	26.85	-6	8,454	-0.07%
2023/12/27	0	0.00	4	26.45	26.55	-4	8,420	-0.05%
2023/12/26	0	0.00	0.3	26.30	26.45	-0.3	8,348	0.00%
2023/12/21	0.2	26.30	0	0.00	26.15	0.2	8,631	0.00%
2023/12/20	9.1	26.37	0	0.00	26.35	9.1	8,620	0.10%
2023/12/15	3	26.80	0	0.00	26.75	3	8,933	0.03%
2023/12/14	1	26.80	2	26.83	26.85	-1	8,678	-0.01%
2023/12/13	1.8	26.51	0	0.00	26.50	1.8	8,534	0.02%
2023/12/12	0	0.00	20	26.58	26.65	-20	8,723	-0.23%
2023/12/08	0	26.75	0	0.00	26.75	0	8,712	0.00%
2023/12/05	1	26.55	0	0.00	26.65	1	8,825	0.01%
2023/12/04	0	0.00	4	26.70	26.75	-4	8,846	-0.05%
2023/11/27	5	26.70	0	0.00	26.50	5	8,223	0.06%
2023/11/24	0	26.35	0	0.00	26.50	0	8,166	0.00%
2023/11/21	0	26.70	9	26.78	26.80	-9	8,262	-0.11%
2023/11/20	0	0.00	6	26.45	26.45	-6	8,085	-0.07%
2023/11/17	0	26.50	3	26.60	26.45	-3	8,059	-0.04%
2023/11/16	0.1	26.40	3.2	26.44	26.50	-3.1	7,965	-0.04%
2023/11/15	0	26.15	0	0.00	26.40	0	7,867	0.00%
2023/11/14	0	0.00	0	25.85	25.90	0	7,722	0.00%
2023/11/13	1	25.80	0	0.00	25.80	1	7,802	0.01%
2023/11/09	2	25.78	0	0.00	25.70	2	7,998	0.03%
2023/11/06	30	25.80	0	0.00	25.85	30	8,325	0.36%
2023/11/03	0	25.65	0	0.00	25.70	0	8,513	0.00%
2023/11/02	0	0.00	2	25.60	25.50	-2	8,794	-0.02%
2023/10/30	2	25.10	0	0.00	25.10	2	9,348	0.02%
2023/10/27	2	25.30	0	0.00	25.30	2	9,293	0.02%
2023/10/26	4	25.15	0	0.00	25.10	4	9,471	0.04%
2023/10/25	1.5	25.28	0	0.00	25.25	1.5	9,446	0.02%
2023/10/23	19	25.30	0	0.00	25.30	19	9,611	0.20%
2023/10/20	8	25.38	0	0.00	25.50	8	9,564	0.08%
2023/10/19	1	25.80	0	0.00	25.65	1	9,439	0.01%
2023/10/18	1	25.90	0.4	26.10	26.00	0.6	9,444	0.01%
2023/10/17	1.2	25.96	0	0.00	26.05	1.2	9,425	0.01%
2023/10/11	0.2	25.95	8	26.08	26.10	-7.8	9,471	-0.08%
2023/10/04	5	25.17	0	0.00	25.10	5	9,223	0.05%
2023/10/03	3.1	25.35	0	0.00	25.50	3.1	9,084	0.03%
2023/09/27	1	25.50	0	0.00	25.50	1	9,468	0.01%
2023/09/26	10.1	25.61	0	0.00	25.55	10.1	9,403	0.11%
2023/09/25	0	0.00	0	26.00	25.85	0	9,264	0.00%
2023/09/22	1.2	25.73	0.8	25.85	25.70	0.5	9,371	0.00%
2023/09/21	12.1	25.82	0	0.00	25.65	12.1	9,377	0.13%
2023/09/20	2	26.10	0	0.00	26.10	2	9,030	0.02%
2023/09/19	1	26.20	0	0.00	26.20	1	9,043	0.01%
2023/09/18	1	26.30	0	0.00	26.35	1	9,094	0.01%
2023/09/15	2	26.35	1	26.45	26.40	1	9,133	0.01%
2023/09/14	1.8	26.39	0	0.00	26.55	1.8	8,902	0.02%
2023/09/13	2.6	26.26	0	0.00	26.25	2.6	8,841	0.03%
2023/09/11	7	26.13	0	0.00	26.15	7	8,983	0.08%
2023/09/06	3	26.23	0	0.00	26.10	3	8,951	0.03%
2023/09/05	1	26.30	0	0.00	26.30	1	8,861	0.01%
2023/09/04	1	26.40	0	0.00	26.40	1	8,857	0.01%
2023/09/01	0	0.00	1	26.50	26.35	-1	8,878	-0.01%
2023/08/31	3	26.25	0	0.00	26.25	3	8,909	0.03%
2023/08/30	0	0.00	0	26.70	26.65	0	8,741	0.00%
2023/08/29	0.3	26.50	0	0.00	26.45	0.3	8,775	0.00%
2023/08/25	5.4	26.46	0	0.00	26.40	5.4	9,118	0.06%
2023/08/22	0	0.00	1	26.80	26.80	-1	9,184	-0.01%
2023/08/18	1.1	26.52	2.1	26.65	26.55	-1	9,269	-0.01%
2023/08/17	5	26.25	0	0.00	26.35	5	9,248	0.05%
2023/08/16	3.1	26.54	0	0.00	26.55	3.1	9,178	0.03%
2023/08/15	3.1	26.93	0	0.00	26.90	3.1	9,179	0.03%
2023/08/14	3	27.20	0	0.00	27.10	3	9,217	0.03%
2023/08/11	2	27.71	0	0.00	27.60	2	9,354	0.02%
2023/08/10	2.1	27.73	0	0.00	27.80	2.1	9,369	0.02%
2023/08/09	3.1	27.64	0.5	27.85	27.85	2.6	9,297	0.03%
2023/08/08	0.3	29.45	0	0.00	29.35	0.3	9,021	0.00%
2023/08/07	1	29.45	0	0.00	29.45	1	8,730	0.01%
2023/08/04	0.1	29.20	1	29.15	29.15	-0.9	8,553	-0.01%
2023/08/02	0.6	29.05	5	29.20	29.00	-4.4	8,397	-0.05%
2023/07/31	0	0.00	2	29.60	29.40	-2	8,200	-0.02%
2023/07/28	1	29.20	0.2	29.30	29.25	0.8	8,041	0.01%
2023/07/27	1	29.25	3	29.18	29.25	-2	8,007	-0.02%
2023/07/26	0	0.00	3.3	28.73	28.95	-3.3	8,114	-0.04%
2023/07/24	0	0.00	10	28.15	28.20	-10	8,163	-0.12%
2023/07/21	0	0.00	1	28.45	28.25	-1	8,216	-0.01%
2023/07/20	0	28.45	0	0.00	28.50	0	8,341	0.00%
2023/07/18	0	28.40	2	28.35	28.45	-2	8,309	-0.02%
2023/07/17	0.1	28.40	0	0.00	28.45	0.1	8,307	0.00%
2023/07/14	0	0.00	6	28.24	28.30	-6	8,244	-0.07%
2023/07/12	0	28.10	0	0.00	28.15	0	8,187	0.00%
2023/07/11	0	0.00	1.4	28.00	28.05	-1.4	8,215	-0.02%
2023/07/10	5	27.70	1	27.85	27.85	4	8,213	0.05%
2023/07/07	2	27.43	4	27.45	27.65	-2	8,155	-0.02%
2023/07/06	13	27.87	0	0.00	27.70	13	8,082	0.16%
2023/07/03	0	0.00	133	28.15	28.25	-133	7,759	-1.71%	大賣/鉅額交易
2023/06/30	0	0.00	268	28.15	28.05	-268	7,847	-3.42%	大賣/鉅額交易
2023/06/29	0	0.00	1	28.10	28.05	-1	7,718	-0.01%
2023/06/28	0	0.00	2	28.10	28.15	-2	7,689	-0.03%
2023/06/27	0	0.00	2.5	28.24	28.10	-2.5	7,669	-0.03%
2023/06/21	0.8	28.15	0	0.00	28.20	0.8	7,626	0.01%
2023/06/19	1	27.95	0	0.00	28.10	1	7,676	0.01%
2023/06/15	0	0.00	0.3	28.15	28.10	-0.3	7,587	0.00%
2023/06/13	0	0.00	7	28.30	28.25	-7	7,859	-0.09%
2023/06/12	0.1	28.10	0	0.00	28.10	0.1	8,044	0.00%
2023/06/08	0	0.00	1	28.30	28.40	-1	8,314	-0.01%
2023/06/07	0	0.00	1	28.30	28.35	-1	8,456	-0.01%
2023/06/06	1	28.20	0	0.00	28.25	1	8,486	0.01%
2023/06/02	0	0.00	6	28.12	28.20	-6	8,487	-0.07%
2023/06/01	0	0.00	2	28.00	27.90	-2	8,487	-0.02%
2023/05/31	5	28.05	0	0.00	27.95	5	8,471	0.06%
2023/05/29	5	28.05	2	28.05	28.10	3	8,205	0.04%
2023/05/26	0	0.00	0.1	28.05	28.00	-0.1	8,347	0.00%
2023/05/22	0	28.20	0	0.00	28.20	0	8,335	0.00%
2023/05/19	0	0.00	2.3	28.11	28.20	-2.3	8,292	-0.03%
2023/05/17	0	0.00	7	27.89	27.90	-7	8,109	-0.09%
2023/05/16	0.3	27.30	0	0.00	27.50	0.3	7,857	0.00%
2023/05/15	0	0.00	1.4	27.20	27.30	-1.4	7,807	-0.02%
2023/05/12	0	0.00	8	27.20	27.15	-8	7,811	-0.10%
2023/05/11	0.1	27.30	0	0.00	27.30	0.1	7,806	0.00%
2023/05/10	0.1	27.35	0	0.00	27.35	0.1	7,794	0.00%
2023/05/09	0.2	27.28	0	0.00	27.35	0.2	7,821	0.00%
2023/05/08	0	0.00	0.1	27.25	27.30	-0.1	7,891	0.00%
2023/05/05	1	27.15	2	27.15	27.20	-1	7,829	-0.01%
2023/05/03	0	0.00	3	27.10	27.05	-3	7,905	-0.04%
2023/05/02	0	0.00	4	27.00	27.20	-4	8,229	-0.05%
2023/04/27	0	0.00	0	26.60	26.60	0	8,392	0.00%
2023/04/26	3.3	26.65	0	0.00	26.60	3.3	8,437	0.04%
2023/04/25	0	0.00	4	26.85	26.55	-4	8,442	-0.05%
2023/04/24	0	0.00	4	26.50	26.50	-4	8,383	-0.05%
2023/04/20	0.1	26.40	0	0.00	26.40	0.1	8,688	0.00%
2023/04/18	0.1	26.55	0	0.00	26.60	0.1	9,024	0.00%
2023/04/12	1	26.40	1.1	26.45	26.40	-0.1	9,022	0.00%
2023/04/11	0	0.00	1	26.35	26.45	-1	9,115	-0.01%
2023/04/07	0	26.25	0	0.00	26.20	0	9,084	0.00%
2023/04/06	1.1	26.26	0	0.00	26.20	1.1	9,079	0.01%
2023/03/30	2	26.20	0	0.00	26.10	2	8,906	0.02%
2023/03/29	0	0.00	0.5	26.25	26.25	-0.5	8,895	-0.01%
2023/03/27	0	0.00	0.4	26.30	26.20	-0.4	8,974	0.00%
2023/03/24	1	26.15	0	0.00	26.15	1	9,126	0.01%
2023/03/23	0	26.00	0	0.00	26.10	0	9,185	0.00%
2023/03/22	0	0.00	2	25.80	25.95	-2	9,291	-0.02%
2023/03/21	0	25.50	0	0.00	25.40	0	9,397	0.00%
2023/03/20	0.2	25.35	0	0.00	25.20	0.2	9,381	0.00%
2023/03/17	9	25.37	0	0.00	25.35	9	9,373	0.10%
2023/03/16	5.1	25.29	0	0.00	25.30	5.1	9,266	0.06%
2023/03/15	1.1	25.80	0.4	26.00	25.60	0.6	9,225	0.01%
2023/03/14	9.1	25.84	0	0.00	25.80	9.1	9,155	0.10%
2023/03/10	2.1	26.28	0	0.00	26.15	2.1	8,939	0.02%
2023/03/09	2.1	26.43	0	0.00	26.45	2.1	8,876	0.02%
2023/03/08	0.1	26.60	0	0.00	26.60	0.1	9,494	0.00%
2023/03/02	7	26.29	0	0.00	26.40	7	9,959	0.07%
2023/03/01	0.1	26.65	1	26.45	26.45	-1	9,981	-0.01%
2023/02/24	1	26.65	0	0.00	26.65	1	9,813	0.01%
2023/02/23	0	26.70	1	26.80	26.80	-1	9,698	-0.01%
2023/02/22	3	26.50	0.1	26.70	26.50	2.9	9,787	0.03%
2023/02/20	1	26.80	1.2	26.81	26.85	-0.2	9,878	0.00%
2023/02/16	1	26.55	2	26.63	26.55	-1	10,233	-0.01%
2023/02/14	1.6	26.74	0	0.00	26.75	1.6	10,428	0.02%
2023/02/13	0.2	26.50	1.3	26.74	26.80	-1.2	10,476	-0.01%
2023/02/10	0	0.00	1	26.45	26.60	-1	10,481	-0.01%
2023/02/09	0	26.45	0	0.00	26.35	0	10,538	0.00%
2023/02/08	1	26.40	0	0.00	26.35	1	10,628	0.01%
2023/02/07	0	0.00	1	26.45	26.40	-1	10,665	-0.01%
2023/02/06	3	26.45	0	0.00	26.35	3	10,631	0.03%
2023/02/02	2	26.55	0	0.00	26.65	2	10,707	0.02%
2023/01/31	3.1	26.59	5	26.58	26.45	-1.9	10,807	-0.02%
2023/01/30	5	26.88	2.9	27.27	27.30	2.1	10,592	0.02%
2023/01/16	0	0.00	1	26.90	26.85	-1	10,309	-0.01%
2023/01/12	2.2	26.41	0	0.00	26.40	2.2	10,533	0.02%
2023/01/11	3.1	26.72	0	0.00	26.70	3.1	10,584	0.03%
2023/01/09	1	26.65	6	26.71	27.00	-5	10,529	-0.05%
2023/01/05	0	26.15	0	0.00	26.25	0	10,568	0.00%
2023/01/04	0	25.90	2	26.15	26.00	-2	10,683	-0.02%
2023/01/03	3	25.67	0	0.00	25.90	3	10,927	0.03%
2022/12/29	4	25.65	0	0.00	25.65	4	11,042	0.04%
2022/12/16	0	26.25	0	0.00	26.15	0	12,425	0.00%
2022/12/15	0.2	26.40	0	0.00	26.50	0.2	12,408	0.00%
2022/12/14	0	0.00	0.5	26.40	26.50	-0.5	12,412	0.00%
2022/12/13	1	26.10	0	0.00	26.10	1	12,333	0.01%
2022/12/09	0.2	26.10	0	0.00	26.25	0.2	12,487	0.00%
2022/12/08	1	26.05	0	0.00	26.05	1	12,568	0.01%
2022/11/29	0	0.00	2.1	26.35	26.50	-2.1	12,035	-0.02%
2022/11/25	0	0.00	1	26.30	26.30	-1	11,936	-0.01%
2022/11/23	0.2	26.05	0.1	26.15	26.10	0.1	11,882	0.00%
2022/11/18	5	25.76	0	0.00	25.80	5	11,857	0.04%
2022/11/17	1.9	26.25	0	0.00	26.20	1.9	11,781	0.02%
2022/11/16	1	26.40	0	0.00	26.45	1	11,820	0.01%
2022/11/14	0	0.00	10	26.50	26.55	-10	11,644	-0.09%
2022/11/11	0	0.00	2	26.35	26.55	-2	11,435	-0.02%
2022/11/07	0.2	25.50	0.4	25.60	25.60	-0.2	11,381	0.00%
2022/11/03	0.9	25.00	0	0.00	25.00	0.9	11,813	0.01%
2022/11/02	0	0.00	5	25.00	25.00	-5	12,342	-0.04%
2022/11/01	0	0.00	2	25.35	25.35	-2	12,608	-0.02%
2022/10/27	2	25.05	4	25.60	25.05	-2	12,758	-0.02%
2022/10/24	0	0.00	4	24.85	24.70	-4	12,685	-0.03%
2022/10/20	4	23.46	54	23.93	24.25	-50	12,711	-0.39%
2022/10/19	0.2	24.45	0	0.00	24.05	0.2	12,455	0.00%
2022/10/18	1	24.25	0	0.00	24.40	1	12,381	0.01%
2022/10/17	4	24.20	0.7	24.45	24.35	3.3	12,424	0.03%
2022/10/13	4	24.85	4.1	24.57	24.55	-0.1	12,294	0.00%
2022/10/12	0	0.00	0.1	25.20	25.10	-0.1	12,086	0.00%
2022/10/11	6.2	25.35	0	0.00	25.05	6.2	12,050	0.05%
2022/10/07	2	25.75	1	25.92	25.80	1	11,877	0.01%
2022/10/06	10	26.00	9.1	25.95	26.05	0.9	11,876	0.01%
2022/10/05	5	25.95	0	0.00	25.70	5	11,928	0.04%
2022/10/03	1	25.95	0	0.00	25.70	1	11,928	0.01%
2022/09/30	10	26.40	2.1	26.40	26.25	7.9	11,847	0.07%
2022/09/28	0.2	26.15	2	26.15	26.45	-1.8	11,616	-0.02%
2022/09/27	0.1	26.20	0	0.00	26.15	0.1	11,348	0.00%
2022/09/26	4	26.35	0	0.00	26.25	4	11,344	0.04%
2022/09/23	0	0.00	0.3	26.90	26.70	-0.3	11,305	0.00%
2022/09/22	3.2	26.77	0	0.00	26.80	3.2	11,349	0.03%
2022/09/16	0.2	27.45	0	0.00	27.55	0.2	11,247	0.00%
2022/09/15	0	0.00	5.1	27.45	27.50	-5.1	11,072	-0.05%
2022/09/14	1.1	27.01	0	0.00	27.05	1.1	11,004	0.01%
2022/09/13	0	0.00	1	27.40	27.45	-1	11,194	-0.01%
2022/09/07	1	26.95	2	26.95	26.95	-1	11,667	-0.01%
2022/09/06	2	27.23	0	0.00	27.45	2	11,649	0.02%
2022/09/05	0	0.00	1	27.05	27.15	-1	11,630	-0.01%
2022/09/02	1	27.00	0	0.00	27.00	1	11,766	0.01%
2022/09/01	0.1	27.20	0	0.00	27.10	0.1	11,789	0.00%
2022/08/31	0	0.00	1.1	27.63	27.65	-1.1	11,666	-0.01%
2022/08/30	0	27.15	0	0.00	27.20	0	11,552	0.00%
2022/08/29	0.1	27.15	0	0.00	27.20	0.1	11,546	0.00%
2022/08/25	0	0.00	2	27.35	27.30	-2	11,554	-0.02%
2022/08/24	3.6	26.93	0	0.00	27.00	3.6	11,704	0.03%
2022/08/19	1	27.45	0	0.00	27.60	1	12,974	0.01%
2022/08/15	0.2	27.50	0	0.00	27.50	0.2	13,566	0.00%
2022/08/11	2	27.25	1	27.38	27.45	1	14,112	0.01%
2022/08/10	1	27.20	2	27.20	27.20	-1	14,470	-0.01%
2022/08/09	9	28.27	24	28.37	28.50	-15	14,249	-0.11%
2022/08/08	1	27.85	6	27.89	28.00	-5	13,851	-0.04%
2022/08/05	2	27.45	3	27.63	27.65	-1	13,808	-0.01%
2022/08/04	1	27.45	0	0.00	27.35	1	14,097	0.01%
2022/08/03	1.6	27.19	0	0.00	27.35	1.6	14,159	0.01%
2022/08/02	0	27.35	1	27.30	27.25	-1	14,481	-0.01%
2022/08/01	1	27.40	1	27.40	27.45	0	14,811	0.00%
2022/07/29	3	27.15	0	0.00	27.40	3	15,027	0.02%
2022/07/28	5	27.39	2	27.35	27.25	3	14,962	0.02%
2022/07/27	2	26.90	2	26.85	26.95	0	14,884	0.00%
2022/07/25	0	0.00	0.5	26.65	26.50	-0.5	14,832	0.00%
2022/07/21	10	25.80	0	0.00	26.00	10	15,004	0.07%
2022/07/20	1	25.95	0	0.00	25.60	1	15,061	0.01%
2022/07/14	0.1	25.80	0	0.00	25.80	0.1	15,370	0.00%
2022/07/12	8	25.24	0	0.00	25.20	8	15,584	0.05%
2022/07/11	1	25.80	0	0.00	25.65	1	15,653	0.01%
2022/07/08	0.7	26.05	0	0.00	26.00	0.7	15,946	0.00%
2022/07/04	0	26.50	0	0.00	26.55	0	16,521	0.00%
2022/07/01	3	26.48	0	0.00	26.50	3	16,894	0.02%
2022/06/30	0	26.95	0	0.00	26.85	0	17,255	0.00%
2022/06/29	0	0.00	0	27.15	27.20	0	17,283	0.00%
2022/06/23	0	0.00	3.4	26.95	26.95	-3.4	17,677	-0.02%
2022/06/21	0	0.00	2	27.00	27.10	-2	17,776	-0.01%
2022/06/20	5.1	26.13	4	26.75	26.10	1.1	17,800	0.01%
2022/06/17	3	26.63	0	0.00	26.75	3	17,649	0.02%
2022/06/16	2	27.05	3	27.63	27.10	-1	17,528	-0.01%
2022/06/15	0	0.00	2	27.35	27.20	-2	17,932	-0.01%
2022/06/13	1.1	26.62	0	0.00	26.95	1.1	18,214	0.01%
2022/06/10	2	26.90	0	0.00	27.15	2	18,208	0.01%
2022/06/06	0.5	27.35	2	27.65	27.30	-1.5	18,338	-0.01%
2022/06/02	2	27.20	0	0.00	27.35	2	18,736	0.01%
2022/06/01	2	27.60	0	0.00	27.65	2	19,109	0.01%
2022/05/30	0	0.00	2	28.20	28.20	-2	18,147	-0.01%
2022/05/27	0.5	27.80	3.6	27.90	28.00	-3.1	18,020	-0.02%
2022/05/26	0	0.00	3	27.65	27.70	-3	17,998	-0.02%
2022/05/25	0	0.00	1	27.45	27.40	-1	18,028	-0.01%
2022/05/24	1	27.30	2.3	27.48	27.35	-1.3	18,227	-0.01%
2022/05/20	0	27.00	2	27.00	27.15	-2	18,195	-0.01%
2022/05/19	1	26.85	0	0.00	26.85	1	17,955	0.01%
2022/05/18	0	0.00	5.7	27.14	27.30	-5.7	17,617	-0.03%
2022/05/17	0.5	25.65	7	25.93	26.00	-6.5	17,129	-0.04%
2022/05/16	0.4	25.56	0	0.00	25.65	0.4	17,036	0.00%
2022/05/13	2.6	25.47	0	0.00	25.50	2.6	16,941	0.02%
2022/05/12	4	25.64	0	0.00	25.35	4	16,820	0.02%
2022/05/11	0.2	26.30	0	0.00	26.15	0.2	16,470	0.00%
2022/05/10	4.3	25.92	1	26.30	26.20	3.3	16,400	0.02%
2022/05/09	8.3	26.69	0	0.00	26.40	8.3	16,183	0.05%
2022/05/06	3	27.20	0	0.00	27.40	3	16,155	0.02%
2022/05/05	4	27.84	0	0.00	27.80	4	16,194	0.02%
2022/05/04	1	28.10	0	0.00	28.05	1	16,251	0.01%
2022/05/03	0	28.20	0	0.00	28.15	0	16,504	0.00%
2022/04/28	2	28.05	1	28.10	28.20	1	17,024	0.01%
2022/04/27	4	28.30	0	0.00	28.30	4	16,877	0.02%
2022/04/26	2.1	28.62	8	28.63	28.80	-5.9	16,848	-0.04%
2022/04/25	1	28.30	0	0.00	28.30	1	16,854	0.01%
2022/04/22	2.4	28.26	3	28.68	28.85	-0.6	16,762	0.00%
2022/04/21	2	28.60	0	0.00	28.55	2	16,839	0.01%
2022/04/20	2.1	28.69	0	0.00	28.85	2.1	16,943	0.01%
2022/04/19	1	28.60	0	0.00	28.55	1	16,986	0.01%
2022/04/18	7.1	28.61	0.3	28.40	28.55	6.8	17,228	0.04%
2022/04/15	6.2	29.29	0	29.30	29.25	6.2	17,071	0.04%
2022/04/14	9	29.73	15	30.05	29.55	-6	17,028	-0.04%
2022/04/13	4	30.24	0	0.00	30.35	4	16,772	0.02%
2022/04/12	7.1	30.18	0	0.00	30.15	7.1	16,669	0.04%
2022/04/11	5.1	30.61	7	31.09	30.65	-1.9	16,468	-0.01%
2022/04/07	7.1	30.50	0.4	30.80	30.05	6.7	16,109	0.04%
2022/04/06	0	0.00	12	30.30	30.75	-12	15,755	-0.08%
2022/04/01	9	29.52	0.7	29.60	29.65	8.3	15,464	0.05%
2022/03/31	0.6	29.44	10.2	29.42	29.55	-9.6	15,345	-0.06%
2022/03/30	1	28.85	0	0.00	28.95	1	15,036	0.01%
2022/03/29	0.3	28.85	0	0.00	28.75	0.3	14,903	0.00%
2022/03/28	5.2	28.58	2.2	28.85	28.90	3.1	14,823	0.02%
2022/03/25	2	28.55	6	28.56	28.65	-4	14,716	-0.03%
2022/03/24	1	28.65	0	28.65	28.65	1	14,693	0.01%
2022/03/23	0	0.00	6.2	28.32	28.60	-6.2	14,691	-0.04%
2022/03/22	0	0.00	1	28.00	28.00	-1	14,463	-0.01%
2022/03/21	0	0.00	1	28.05	27.85	-1	14,466	-0.01%
2022/03/18	1	27.60	10	27.60	28.15	-9	14,472	-0.06%
2022/03/17	0	0.00	6	27.68	27.55	-6	14,144	-0.04%
2022/03/16	1	27.25	0.1	27.20	27.30	0.9	14,011	0.01%
2022/03/10	0	0.00	1.1	26.60	26.75	-1.1	14,340	-0.01%
2022/03/09	1	25.95	0	0.00	25.95	1	14,431	0.01%
2022/03/08	2.1	25.61	0	0.00	25.90	2.1	14,430	0.01%
2022/03/07	2.1	26.15	0	0.00	26.30	2.1	14,069	0.01%
2022/03/04	0	26.80	0	0.00	26.80	0	14,198	0.00%
2022/03/03	0.2	26.90	0	0.00	26.85	0.2	14,196	0.00%
2022/03/02	1	26.65	1	26.80	26.90	0	14,350	0.00%
2022/03/01	3.2	26.76	0	0.00	26.65	3.2	14,275	0.02%
2022/02/25	3	26.35	1	26.30	26.45	2.1	14,170	0.01%
2022/02/24	2.2	26.51	1	26.60	26.60	1.2	13,949	0.01%
2022/02/23	0.1	27.05	0	0.00	27.05	0.1	13,637	0.00%
2022/02/22	6.2	26.90	0	0.00	26.95	6.2	13,670	0.05%
2022/02/21	2	27.20	1	27.25	27.25	1	13,536	0.01%
2022/02/17	0	0.00	5	27.40	27.45	-5	13,664	-0.04%
2022/02/16	0	0.00	6	27.36	27.40	-6	13,779	-0.04%
2022/02/15	0	0.00	6	27.43	27.35	-6	13,787	-0.04%
2022/02/14	3.1	27.39	1	27.45	27.45	2.1	13,753	0.02%
2022/02/11	0.1	27.75	0	0.00	27.75	0.1	13,732	0.00%
2022/02/10	2	27.57	1	27.60	27.70	1	13,722	0.01%
2022/02/09	9.1	27.68	0.5	27.70	27.75	8.6	13,670	0.06%
2022/02/08	0	27.70	4.3	27.53	27.70	-4.3	13,469	-0.03%
2022/02/07	1	26.50	3.1	27.00	27.05	-2.1	13,086	-0.02%
2022/01/26	0.1	26.50	2	26.52	26.45	-1.9	12,802	-0.02%
2022/01/25	1	25.95	0	0.00	26.20	1	12,662	0.01%
2022/01/24	64.1	25.96	0	0.00	26.35	64.1	12,396	0.52%
2022/01/21	101.1	26.38	1	26.35	26.45	100.1	12,181	0.82%	大買/
2022/01/20	13	26.76	0	0.00	26.80	13	11,886	0.11%
2022/01/19	0	27.05	0	0.00	27.00	0	11,834	0.00%
2022/01/18	1	26.95	0.2	27.05	27.05	0.8	11,873	0.01%
2022/01/17	6	27.05	8	26.95	27.00	-2	11,754	-0.02%
2022/01/14	0.2	27.15	0	0.00	27.20	0.2	11,617	0.00%
2022/01/13	1	27.40	0	0.00	27.40	1	11,440	0.01%
2022/01/12	0	0.00	2	27.25	27.15	-2	11,267	-0.02%
2022/01/11	0.5	26.90	2.8	26.64	26.95	-2.3	11,128	-0.02%
2022/01/10	0	0.00	2	26.30	26.30	-2	10,899	-0.02%
2022/01/07	52	25.95	2	26.00	25.95	50	10,787	0.46%
2022/01/06	0	0.00	2	25.65	25.75	-2	10,653	-0.02%
2022/01/03	20	25.40	0	0.00	25.40	20	10,619	0.19%
2021/12/29	3.3	25.40	0.1	25.40	25.50	3.1	10,678	0.03%
2021/12/28	0	0.00	5	25.20	25.35	-5	10,676	-0.05%
2021/12/23	1	24.95	1	25.00	25.00	0	10,840	0.00%
2021/12/20	0	0.00	0.2	24.95	24.80	-0.2	10,981	0.00%
2021/12/14	0	24.80	0	0.00	24.70	0	11,158	0.00%
2021/12/13	0	0.00	10	25.25	25.00	-10	11,017	-0.09%
2021/12/10	11.1	25.02	0	0.00	25.10	11.1	10,923	0.10%
2021/12/09	5.8	25.01	5	25.00	25.20	0.8	10,848	0.01%
2021/12/08	0	0.00	7	24.56	24.70	-7	10,563	-0.07%
2021/12/07	0	0.00	0	24.30	24.30	0	10,450	0.00%
2021/12/06	1	24.15	3	24.10	24.20	-2	10,444	-0.02%
2021/12/03	0	0.00	11	24.06	24.05	-11	10,566	-0.10%
2021/12/02	0	0.00	0.3	23.90	23.90	-0.3	10,479	0.00%
2021/12/01	1	23.55	3	23.88	23.85	-2	10,470	-0.02%
2021/11/30	2	23.60	0	0.00	23.75	2	10,516	0.02%
2021/11/29	0	0.00	11	23.64	23.55	-11	10,033	-0.11%
2021/11/26	1.2	23.63	0	23.90	23.55	1.2	9,999	0.01%
2021/11/24	2	23.78	1	23.75	23.70	1	10,200	0.01%
2021/11/19	1.1	23.85	0	0.00	23.65	1.1	10,210	0.01%
2021/11/18	2	23.65	2	23.85	23.90	0	10,166	0.00%
2021/11/17	0	23.65	0	0.00	23.65	0	10,067	0.00%
2021/11/16	2.1	23.40	0	0.00	23.45	2.1	10,110	0.02%
2021/11/15	0	0.00	2.3	23.65	23.55	-2.3	10,133	-0.02%
2021/11/12	10	23.38	4	23.40	23.45	6	9,994	0.06%
2021/11/11	0	0.00	2	23.10	23.20	-2	9,983	-0.02%
2021/11/10	8	23.10	0	0.00	23.10	8	10,163	0.08%
2021/11/08	0	0.00	2	22.80	22.80	-2	10,262	-0.02%
2021/10/29	2	22.60	0	0.00	22.60	2	11,805	0.02%
2021/10/28	0	0.00	0	22.80	22.75	0	11,767	0.00%
2021/10/27	0	0.00	4	22.84	22.85	-4	11,948	-0.03%
2021/10/25	0	0.00	2	22.45	22.50	-2	11,954	-0.02%
2021/10/19	20	22.43	0	0.00	22.40	20	12,200	0.16%
2021/10/18	1	22.40	1.3	22.39	22.40	-0.3	12,359	0.00%
2021/10/15	0	0.00	2	22.15	22.25	-2	12,371	-0.02%
2021/10/14	0	0.00	4	22.35	22.10	-4	12,359	-0.03%
2021/10/12	0.1	21.95	0	0.00	22.05	0.1	12,444	0.00%
2021/10/06	0.1	21.98	0	0.00	21.95	0.1	12,350	0.00%
2021/10/01	0	0.00	3	21.85	22.00	-3	12,306	-0.02%
2021/09/29	1	21.95	0	0.00	22.05	1	12,130	0.01%
2021/09/27	0	0.00	6	22.05	22.05	-6	12,055	-0.05%
2021/09/23	6	22.05	1	21.85	22.10	5	12,157	0.04%
2021/09/22	45	21.79	0	0.00	21.75	45	12,137	0.37%
2021/09/17	30.1	22.00	0	0.00	22.00	30.1	11,916	0.25%
2021/09/13	20.3	21.90	0	0.00	22.05	20.3	11,681	0.17%
2021/09/10	0	0.00	1	22.00	22.05	-1	11,696	-0.01%
2021/09/09	41	21.92	0	0.00	21.90	41	11,962	0.34%
2021/09/08	1	21.95	0	0.00	22.05	1	11,870	0.01%
2021/09/03	2	22.15	0	0.00	22.30	2	11,664	0.02%
2021/09/02	16	22.02	0	0.00	22.05	16	11,597	0.14%
2021/08/30	0	0.00	0	22.00	22.15	0	11,226	0.00%
2021/08/27	0	0.00	6	21.55	21.85	-6	11,074	-0.05%
2021/08/26	0	0.00	4	21.40	21.40	-4	10,938	-0.04%
2021/08/25	1	21.40	0	0.00	21.40	1	10,943	0.01%
2021/08/24	10	21.20	0	0.00	21.45	10	10,915	0.09%
2021/08/23	0	0.00	2	21.05	21.10	-2	10,937	-0.02%
2021/08/20	1	20.95	1	21.05	21.05	0	11,007	0.00%
2021/08/19	4	20.93	0	0.00	20.95	4	11,306	0.04%
2021/08/18	3	21.05	0	0.00	21.05	3	11,210	0.03%
2021/08/17	1	21.05	0	0.00	21.10	1	11,252	0.01%
2021/08/16	36	20.96	0	0.00	21.00	36	11,210	0.32%
2021/08/13	14	21.18	0	0.00	21.15	14	11,074	0.13%
2021/08/12	2.1	21.32	4	21.25	21.35	-1.9	11,117	-0.02%
2021/08/11	5	21.32	1	21.45	21.45	4	11,095	0.04%
2021/08/10	1	22.15	21.3	22.10	22.15	-20.3	10,954	-0.19%
2021/08/09	0.2	22.30	12	22.15	22.20	-11.8	11,002	-0.11%
2021/08/06	0	0.00	2.7	22.32	22.30	-2.7	10,922	-0.03%
2021/08/05	3	22.28	34	22.25	22.35	-31	11,104	-0.28%
2021/08/04	1	22.20	0	0.00	22.20	1	11,693	0.01%
2021/08/03	2	22.10	5	22.10	22.15	-3	11,842	-0.03%
2021/08/02	0	0.00	1	22.00	22.10	-1	12,114	-0.01%
2021/07/29	0	0.00	2	21.95	21.95	-2	11,980	-0.02%
2021/07/28	0	0.00	1	21.80	21.95	-1	12,017	-0.01%
2021/07/27	1	21.85	0	0.00	21.95	1	12,231	0.01%
2021/07/26	11	21.95	1	21.90	21.90	10	12,298	0.08%
2021/07/23	0	0.00	0.1	21.95	21.95	-0.1	12,320	0.00%
2021/07/22	2	21.85	9	21.86	21.90	-7	12,335	-0.06%
2021/07/19	2	21.55	0	0.00	21.70	2	12,347	0.02%
2021/07/12	0	0.00	10	21.50	21.45	-10	12,666	-0.08%
2021/07/06	0	0.00	5	21.38	21.45	-5	12,755	-0.04%
2021/07/05	0	0.00	2	21.25	21.35	-2	12,790	-0.02%
2021/06/28	4	21.30	8	21.31	21.35	-4	12,999	-0.03%
2021/06/24	0	0.00	4	21.15	21.10	-4	13,172	-0.03%
2021/06/22	24	20.95	1	21.00	21.00	23	13,381	0.17%
2021/06/21	50	20.80	1	20.81	20.90	49	13,462	0.36%
2021/06/18	40	20.91	0	0.00	20.80	40	13,441	0.30%
2021/06/17	23	21.00	0	0.00	21.10	23	13,149	0.17%
2021/06/16	23	21.00	0	0.00	21.15	23	13,464	0.17%
2021/06/15	6	21.10	0	0.00	21.10	6	13,442	0.04%
2021/06/11	1	21.10	0	0.00	21.10	1	13,662	0.01%
2021/06/08	5	21.05	0	0.00	21.15	5	13,863	0.04%
2021/06/07	1	21.00	1	20.95	21.00	0	14,064	0.00%
2021/06/03	0	0.00	0.3	21.15	21.15	-0.3	14,367	0.00%
2021/06/02	0	0.00	2	21.05	21.10	-2	14,514	-0.01%
2021/05/28	1	20.80	0	0.00	20.85	1	14,853	0.01%
2021/05/25	0	0.00	0.2	20.70	20.70	-0.2	15,166	0.00%
2021/05/24	0	0.00	3	20.55	20.65	-3	15,233	-0.02%
2021/05/21	0	0.00	1	20.65	20.75	-1	15,338	-0.01%
2021/05/20	1	20.40	0	0.00	20.45	1	15,368	0.01%
2021/05/19	10	20.57	0	0.00	20.55	10	15,323	0.07%
2021/05/18	0	0.00	1	20.70	20.85	-1	15,203	-0.01%
2021/05/17	19	20.24	2	20.30	20.10	17	15,215	0.11%
2021/05/13	2	20.55	0	0.00	20.40	2	14,669	0.01%
2021/05/12	26	20.58	27	20.26	20.55	-1	14,279	-0.01%
2021/05/11	0	0.00	51.5	21.55	21.35	-51.5	13,531	-0.38%
2021/05/10	0	0.00	9	21.73	21.75	-9	13,365	-0.07%
2021/05/07	0	0.00	7	21.48	21.50	-7	13,380	-0.05%
2021/05/06	0	0.00	4	21.30	21.20	-4	13,442	-0.03%
2021/05/05	5	21.10	0	0.00	21.05	5	13,373	0.04%
2021/05/04	6	21.02	2	21.15	21.15	4	13,353	0.03%
2021/04/29	1.4	21.45	0	0.00	21.40	1.4	13,174	0.01%
2021/04/23	1	21.25	0.3	21.30	21.40	0.7	13,510	0.01%
2021/04/22	1	21.30	0	0.00	21.35	1	13,547	0.01%
2021/04/21	1	21.40	0	0.00	21.25	1	13,490	0.01%
2021/04/20	0	0.00	7	21.40	21.45	-7	13,483	-0.05%
2021/04/19	0	0.00	4	21.45	21.45	-4	13,385	-0.03%
2021/04/16	0	0.00	4	21.20	21.20	-4	13,325	-0.03%
2021/04/14	2	21.00	35	20.95	21.00	-33	13,365	-0.25%
2021/04/13	1	20.95	0	0.00	21.00	1	13,396	0.01%
2021/04/12	1	20.95	0	0.00	20.95	1	13,383	0.01%
2021/04/09	4	20.85	0.2	20.95	20.85	3.8	13,367	0.03%
2021/04/08	4	20.93	0	0.00	20.90	4	13,357	0.03%
2021/04/07	1	20.95	0	0.00	21.00	1	13,522	0.01%
2021/04/06	2	21.00	0.1	21.15	21.00	1.9	13,474	0.01%
2021/04/01	2	21.05	12	21.09	21.05	-10	13,383	-0.07%
2021/03/29	1	21.05	0.1	21.00	21.10	0.9	13,008	0.01%
2021/03/26	0	0.00	4	21.00	20.90	-4	12,883	-0.03%
2021/03/25	2	20.75	4	20.75	20.80	-2	12,634	-0.02%
2021/03/24	1	20.65	0	0.00	20.65	1	12,636	0.01%
2021/03/23	5	20.61	4	20.60	20.65	1	12,544	0.01%
2021/03/22	1	20.50	0	0.00	20.50	1	12,598	0.01%
2021/03/19	8	20.41	0.2	20.55	20.40	7.8	12,656	0.06%
2021/03/16	0	0.00	6	20.70	20.70	-6	12,209	-0.05%
2021/03/15	0	0.00	0.6	20.60	20.55	-0.6	12,273	-0.01%
2021/03/12	0	0.00	8	20.46	20.50	-8	12,466	-0.06%
2021/03/11	0	20.50	6	20.60	20.40	-6	12,589	-0.05%
2021/03/10	5	20.40	0	0.00	20.40	5	12,472	0.04%
2021/03/09	0	20.25	0	0.00	20.30	0	12,368	0.00%
2021/03/08	2	20.10	0	0.00	20.10	2	12,199	0.02%
2021/03/03	0	0.00	5	20.30	20.20	-5	12,485	-0.04%
2021/02/26	16	19.98	20	20.00	19.95	-4	12,211	-0.03%
2021/02/25	4	20.35	0	0.00	20.45	4	11,683	0.03%
2021/02/23	5	20.09	6	20.15	20.20	-1	11,452	-0.01%
2021/02/22	2	20.05	0	0.00	19.95	2	11,386	0.02%
2021/02/19	1	19.85	0	0.00	19.95	1	11,449	0.01%
2021/02/17	0	0.00	6	19.85	19.80	-6	11,535	-0.05%
2021/02/05	1	19.60	0	0.00	19.60	1	11,326	0.01%
2021/02/03	1	19.45	2.1	19.45	19.60	-1.1	11,539	-0.01%
2021/01/29	8	19.36	0	0.00	19.15	8	11,539	0.07%
2021/01/28	27	19.49	0	0.00	19.50	27	11,250	0.24%
2021/01/27	2	19.55	0	0.00	19.55	2	11,053	0.02%
2021/01/26	1	19.55	0	0.00	19.55	1	11,023	0.01%
2021/01/25	1	19.65	0	0.00	19.65	1	10,955	0.01%
2021/01/22	2	19.53	0	0.00	19.50	2	11,043	0.02%
2021/01/20	12	19.63	1.2	19.88	19.55	10.8	10,781	0.10%
2021/01/19	0	0.00	7.2	19.98	19.90	-7.2	10,397	-0.07%
2021/01/18	1	19.95	0	0.00	19.90	1	10,271	0.01%
2021/01/15	0	0.00	3	20.15	20.10	-3	10,121	-0.03%
2021/01/14	0	0.00	1	20.15	20.20	-1	10,013	-0.01%
2021/01/13	0	0.00	10	20.15	20.15	-10	9,929	-0.10%
2021/01/07	0	0.00	4	20.20	20.15	-4	9,590	-0.04%
2021/01/06	20	20.10	0	0.00	20.15	20	9,551	0.21%
2021/01/04	0	0.00	4	20.35	20.15	-4	9,438	-0.04%
2020/12/31	0	0.00	13	20.25	20.35	-13	9,368	-0.14%
2020/12/30	0	0.00	6	20.20	20.35	-6	9,299	-0.06%
2020/12/29	0	0.00	6.1	19.97	20.00	-6.1	9,108	-0.07%
2020/12/28	0	0.00	4	19.95	19.95	-4	9,072	-0.04%
2020/12/21	1	19.80	0	0.00	19.95	1	9,846	0.01%
2020/12/16	0	0.00	15	20.05	20.05	-15	10,101	-0.15%
2020/12/11	3	19.92	0	0.00	20.00	3	10,081	0.03%
2020/12/10	6	19.70	0	0.00	19.85	6	9,974	0.06%
2020/12/09	5	19.85	10	19.70	19.75	-5	9,888	-0.05%
2020/12/08	16	19.95	6	19.96	19.90	10	9,642	0.10%
2020/12/04	3	20.30	5	20.30	20.30	-2	9,340	-0.02%
2020/12/01	11	20.15	0	0.00	20.20	11	9,544	0.12%
2020/11/30	1	20.20	0	0.00	20.30	1	9,582	0.01%
2020/11/27	4	20.18	0	0.00	20.20	4	9,247	0.04%
2020/11/25	2	20.15	0	0.00	20.25	2	9,325	0.02%
2020/11/24	5	20.20	0	0.00	20.15	5	9,378	0.05%
2020/11/23	0	0.00	6	20.30	20.35	-6	9,522	-0.06%
2020/11/19	1	20.35	0	0.00	20.45	1	9,484	0.01%
2020/11/18	1	20.55	0	0.00	20.60	1	9,437	0.01%
2020/11/17	0	0.00	0.4	20.40	20.50	-0.4	9,383	0.00%
2020/11/16	0	0.00	5	20.40	20.45	-5	9,674	-0.05%
2020/11/12	6	20.13	0	0.00	20.00	6	9,641	0.06%
2020/11/11	0	0.00	36	20.41	20.45	-36	9,636	-0.37%
2020/11/10	0	0.00	26	20.15	20.15	-26	9,534	-0.27%
2020/11/06	0	0.00	6	19.90	19.90	-6	10,358	-0.06%
2020/11/05	0	0.00	1	19.75	19.70	-1	10,863	-0.01%
2020/11/04	1	19.60	0	0.00	19.65	1	11,235	0.01%
2020/10/30	12	19.18	0	0.00	19.20	12	11,841	0.10%
2020/10/19	0	0.00	3	19.60	19.50	-3	12,837	-0.02%
2020/10/12	0	0.00	1	19.90	19.90	-1	13,087	-0.01%
2020/09/30	0	0.00	2	19.80	19.50	-2	13,582	-0.01%
2020/09/28	0	0.00	1	19.70	19.70	-1	13,613	-0.01%
2020/09/25	2	19.15	0	0.00	19.15	2	13,665	0.01%
2020/09/24	19	19.12	0	0.00	19.00	19	13,650	0.14%
2020/09/23	22	19.55	0	0.00	19.55	22	13,307	0.17%
2020/09/22	4	19.73	0	0.00	19.65	4	13,185	0.03%
2020/09/21	0	0.00	0.3	20.05	19.90	-0.3	13,109	0.00%
2020/09/17	3	19.92	0	20.20	19.95	3	13,161	0.02%
2020/09/16	0.3	20.15	3	20.00	20.10	-2.7	13,176	-0.02%
2020/09/15	0	0.00	1	20.00	19.95	-1	13,120	-0.01%
2020/09/14	2	19.95	0.6	20.00	19.95	1.4	13,391	0.01%
2020/09/11	2	19.90	1	19.90	20.00	1	13,451	0.01%
2020/09/10	1	19.90	0	0.00	19.95	1	13,518	0.01%
2020/09/09	2	19.70	0	0.00	19.85	2	13,617	0.01%
2020/09/07	5	19.65	0	0.00	19.80	5	13,895	0.04%
2020/09/04	21	19.75	9	19.75	19.75	12	14,112	0.09%
2020/09/03	2	19.90	0	0.00	19.90	2	13,987	0.01%
2020/09/02	10	19.92	0	0.00	19.95	10	14,024	0.07%
2020/09/01	9	20.01	17	20.00	20.00	-8	14,112	-0.06%
2020/08/31	3	20.08	0	0.00	20.05	3	14,125	0.02%
2020/08/28	2	20.08	0	0.00	20.20	2	14,180	0.01%
2020/08/27	15	20.05	0	0.00	20.05	15	14,388	0.10%
2020/08/26	0	0.00	2	20.20	20.25	-2	14,362	-0.01%
2020/08/25	0	0.00	4	20.28	20.25	-4	14,631	-0.03%
2020/08/24	1	20.30	0	0.00	20.25	1	15,189	0.01%
2020/08/21	18	20.40	0	0.00	20.50	18	15,297	0.12%
2020/08/20	16	20.27	0	0.00	20.15	16	15,325	0.10%
2020/08/18	7	20.40	1	20.55	20.60	6	15,064	0.04%
2020/08/17	2	20.43	10	20.45	20.45	-8	15,187	-0.05%
2020/08/14	6	20.35	0	0.00	20.45	6	15,226	0.04%
2020/08/13	6	20.48	100	20.55	20.55	-94	15,204	-0.62%
2020/08/12	35	20.45	0	0.00	20.40	35	15,179	0.23%
2020/08/11	36	21.88	1	21.85	21.85	35	14,395	0.24%
2020/08/10	0	0.00	4.2	21.81	21.90	-4.2	13,941	-0.03%
2020/08/07	1	21.70	0	0.00	21.65	1	13,648	0.01%
2020/08/06	0	0.00	6	21.53	21.60	-6	13,459	-0.04%
2020/08/04	50	21.25	0	0.00	21.25	50	13,346	0.37%
2020/08/03	2	21.20	7	21.25	21.20	-5	13,360	-0.04%
2020/07/30	0	0.00	7	21.40	21.50	-7	13,291	-0.05%
2020/07/29	30	21.32	8	21.39	21.35	22	13,196	0.17%
2020/07/28	1	21.10	19	21.10	21.20	-18	13,314	-0.14%
2020/07/27	0	0.00	3	20.95	20.95	-3	13,443	-0.02%
2020/07/24	22	21.07	0	0.00	21.05	22	13,590	0.16%
2020/07/23	10	21.20	0	0.00	21.25	10	13,651	0.07%
2020/07/22	0	0.00	4	21.30	21.30	-4	13,788	-0.03%
2020/07/21	0	0.00	4	21.30	21.25	-4	13,922	-0.03%
2020/07/20	10	21.20	0	0.00	21.25	10	14,074	0.07%
2020/07/16	0.9	21.25	4	21.25	21.25	-3.1	14,755	-0.02%
2020/07/15	0	0.00	4.3	21.15	21.20	-4.3	14,807	-0.03%
2020/07/13	0	0.00	1	21.25	21.20	-1	15,222	-0.01%
2020/07/10	0	0.00	35.4	21.02	21.10	-35.4	15,445	-0.23%
2020/07/07	0	0.00	2	21.25	21.15	-2	15,884	-0.01%
2020/07/06	0	0.00	3	21.18	21.15	-3	16,003	-0.02%
2020/07/03	3	21.00	0	0.00	21.00	3	16,161	0.02%
2020/07/02	55	20.90	0	0.00	20.95	55	16,347	0.34%
2020/06/30	1	20.70	1	20.70	20.75	0	16,804	0.00%
2020/06/29	4	20.63	0	0.00	20.65	4	17,040	0.02%
2020/06/24	1	20.85	3	20.90	20.80	-2	17,244	-0.01%
2020/06/23	5	20.65	0	0.00	20.80	5	17,679	0.03%
2020/06/22	2	20.70	0	0.00	20.75	2	17,939	0.01%
2020/06/19	1	20.75	0	0.00	20.70	1	18,589	0.01%
2020/06/15	1	20.70	0	0.00	20.60	1	21,657	0.00%
2020/06/12	0.4	20.80	13	20.55	20.75	-12.6	22,198	-0.06%
2020/06/11	13	20.92	0	0.00	20.90	13	22,958	0.06%
2020/06/10	2	21.20	0	0.00	21.25	2	23,323	0.01%
2020/06/09	2	21.20	0	0.00	21.25	2	24,268	0.01%
2020/06/05	31	21.25	0	0.00	21.25	31	24,986	0.12%
2020/06/04	3	21.08	22	21.20	21.25	-19	25,398	-0.07%
2020/06/03	0	0.00	23	21.13	21.10	-23	25,742	-0.09%
2020/06/02	0	0.00	8	20.95	20.95	-8	25,631	-0.03%
2020/06/01	14	20.74	7	20.51	20.70	7	25,514	0.03%
2020/05/29	2	20.30	0	0.00	20.40	2	25,279	0.01%
2020/05/28	0	0.00	6	20.35	20.25	-6	24,804	-0.02%
2020/05/26	0	0.00	7	20.24	20.15	-7	25,163	-0.03%
2020/05/25	9	19.86	0	0.00	20.00	9	25,240	0.04%
2020/05/21	15	20.10	0	0.00	20.15	15	25,334	0.06%
2020/05/20	1	20.00	1	20.10	20.05	0	25,337	0.00%
2020/05/19	0	0.00	6	20.20	20.10	-6	25,416	-0.02%
2020/05/18	1	19.95	0	0.00	19.95	1	25,421	0.00%
2020/05/15	13	19.97	0	0.00	19.95	13	25,381	0.05%
2020/05/14	0	0.00	30	20.05	20.05	-30	25,302	-0.12%
2020/05/12	2	20.05	11	20.05	20.00	-9	25,212	-0.04%
2020/05/11	0	0.00	6	20.10	20.10	-6	25,234	-0.02%
2020/05/08	0	0.00	1	19.95	19.85	-1	25,156	0.00%
2020/05/07	0	0.00	10	19.75	19.80	-10	25,153	-0.04%
2020/05/04	4	19.71	10	19.70	19.65	-6	25,342	-0.02%
2020/04/30	1	20.15	0	0.00	20.10	1	25,228	0.00%
2020/04/27	2	19.53	50	19.46	19.50	-48	25,860	-0.19%
2020/04/24	6	19.02	0	0.00	19.00	6	25,809	0.02%
2020/04/23	3	19.10	2	19.10	19.05	1	25,658	0.00%
2020/04/22	30	19.05	0	0.00	19.10	30	25,393	0.12%
2020/04/21	11	19.39	1	19.55	19.20	10	25,221	0.04%
2020/04/20	1	19.85	1	19.75	19.85	0	24,816	0.00%
2020/04/17	0	0.00	6	20.25	19.90	-6	24,776	-0.02%
2020/04/16	53	19.89	1	19.90	19.85	52	24,497	0.21%
2020/04/15	5	20.00	8	19.86	20.05	-3	24,252	-0.01%
2020/04/14	1	19.65	7	19.44	19.65	-6	23,939	-0.03%
2020/04/13	1	19.00	0	0.00	19.05	1	23,578	0.00%
2020/04/10	0	0.00	11.7	18.98	19.15	-11.7	23,446	-0.05%
2020/04/09	0	0.00	7	18.74	18.75	-7	23,220	-0.03%
2020/04/08	3	18.60	35	18.51	18.50	-32	22,998	-0.14%
2020/04/06	0	0.00	1	18.15	18.30	-1	22,477	0.00%
2020/04/01	6	18.17	0	0.00	18.10	6	22,150	0.03%
2020/03/30	9	18.18	0	0.00	18.20	9	21,535	0.04%
2020/03/27	1	18.50	8	18.53	18.40	-7	21,176	-0.03%
2020/03/25	14	18.06	2	18.23	18.15	12	20,485	0.06%
2020/03/24	0	0.00	3	17.58	17.40	-3	19,844	-0.02%
2020/03/23	23	16.12	6	16.62	16.50	17	19,386	0.09%
2020/03/20	13.5	16.92	4	16.98	17.40	9.5	18,736	0.05%
2020/03/19	19	16.24	5	16.09	16.05	14	17,913	0.08%
2020/03/18	8	17.24	9	17.10	17.10	-1	16,928	-0.01%
2020/03/17	15.5	17.33	121	17.63	17.35	-105.5	16,316	-0.65%	大賣/鉅額交易
2020/03/16	31	18.32	0	0.00	18.15	31	15,366	0.20%
2020/03/13	21	18.43	3	18.47	18.95	18	14,721	0.12%
2020/03/12	22	19.82	4.1	19.71	19.60	17.9	13,646	0.13%
2020/03/11	4	20.28	0	0.00	20.30	4	12,814	0.03%
2020/03/10	9	20.02	3	20.25	20.30	6	12,645	0.05%
2020/03/09	18	20.43	3	20.40	20.35	15	12,210	0.12%
2020/03/06	6	20.76	0	0.00	20.70	6	11,700	0.05%
2020/03/03	1	20.75	0	0.00	20.70	1	11,468	0.01%
2020/03/02	4	20.65	0	0.00	20.60	4	11,319	0.04%
2020/02/27	10	20.80	0	0.00	20.95	10	11,642	0.09%
2020/02/26	4	20.90	0	0.00	20.85	4	11,439	0.03%
2020/02/25	2	20.95	0	0.00	20.95	2	11,264	0.02%
2020/02/24	9	21.06	8	21.06	21.05	1	11,187	0.01%
2020/02/21	13	21.27	0	0.00	21.25	13	11,015	0.12%
2020/02/20	4	21.51	5	21.60	21.40	-1	10,905	-0.01%
2020/02/19	4	21.44	4	21.50	21.50	0	10,769	0.00%
2020/02/17	3	21.25	1	21.30	21.30	2	10,714	0.02%
2020/02/12	2	21.15	0	0.00	21.15	2	10,772	0.02%
2020/02/03	14	20.51	5	20.50	20.70	9	10,148	0.09%
2020/01/31	10	20.80	1	20.85	20.80	9	9,884	0.09%
2020/01/30	15	20.74	2	20.78	20.60	13	9,584	0.14%
2020/01/20	0	0.00	4	21.35	21.50	-4	8,879	-0.05%
2020/01/17	0	0.00	4	21.25	21.25	-4	8,729	-0.05%
2020/01/15	0	0.00	8	21.14	21.15	-8	8,744	-0.09%
2020/01/13	0	0.00	1	20.90	21.00	-1	8,573	-0.01%
2020/01/10	0	0.00	2	20.85	20.85	-2	8,710	-0.02%
2020/01/08	3	20.68	0	0.00	20.65	3	8,700	0.03%
2020/01/06	1	20.75	0.1	20.90	20.75	0.9	8,650	0.01%
2019/12/23	0	0.00	0.2	20.95	20.95	-0.2	8,790	0.00%
2019/12/20	2	20.80	1	20.90	20.80	1	8,830	0.01%
2019/12/19	0	0.00	0.1	20.90	20.85	-0.1	8,682	0.00%
2019/12/18	0	0.00	1	21.00	21.00	-1	8,649	-0.01%
2019/12/17	0	0.00	1	20.75	20.85	-1	8,674	-0.01%
2019/12/16	1	20.70	1	20.70	20.70	0	8,517	0.00%
2019/12/13	0	0.00	10	20.70	20.75	-10	8,560	-0.12%
2019/12/10	2	20.75	0	0.00	20.70	2	8,363	0.02%
2019/12/06	3	20.65	0	0.00	20.65	3	8,455	0.04%
2019/12/04	5	20.66	0	0.00	20.80	5	8,368	0.06%
2019/12/03	2	20.65	0	0.00	20.75	2	8,379	0.02%
2019/11/28	0	0.00	1	21.00	20.90	-1	8,359	-0.01%
2019/11/26	2	20.78	8	20.86	20.95	-6	8,534	-0.07%
2019/11/25	1	20.75	0	0.00	20.75	1	7,826	0.01%
2019/11/20	0	0.00	0.1	21.00	20.95	-0.1	8,002	0.00%
2019/11/18	3	20.77	0	0.00	20.95	3	8,087	0.04%
2019/11/12	0	0.00	2	20.90	21.00	-2	8,363	-0.02%
2019/11/11	2	20.85	0	0.00	21.00	2	8,892	0.02%
2019/11/07	3	21.07	0	0.00	21.05	3	9,413	0.03%
2019/11/06	5	21.10	0	0.00	21.10	5	9,451	0.05%
2019/11/05	2	21.00	2	21.05	21.05	0	9,554	0.00%
2019/11/04	0	0.00	1.7	21.00	21.00	-1.7	9,700	-0.02%
2019/11/01	1	20.85	0	0.00	20.95	1	9,851	0.01%
2019/10/31	0	0.00	4	21.00	20.95	-4	10,080	-0.04%
2019/10/30	0	0.00	2	20.90	20.90	-2	10,144	-0.02%
2019/10/25	0	0.00	5	20.70	20.75	-5	10,366	-0.05%
2019/10/18	2	20.50	0	0.00	20.65	2	10,505	0.02%
2019/10/16	0	0.00	0.3	20.60	20.55	-0.3	10,304	0.00%
2019/10/14	2	20.40	0	0.00	20.55	2	10,337	0.02%
2019/10/09	2	20.30	0	0.00	20.30	2	10,267	0.02%
2019/10/08	1	20.40	0	0.00	20.40	1	10,224	0.01%
2019/10/03	5	20.40	2	20.43	20.40	3	10,249	0.03%
2019/10/02	1	20.60	0	0.00	20.65	1	10,183	0.01%
2019/10/01	1	20.65	0	0.00	20.65	1	10,161	0.01%
2019/09/27	2	20.53	0	0.00	20.50	2	10,090	0.02%
2019/09/25	2	20.55	0	0.00	20.65	2	10,119	0.02%
2019/09/24	4	20.60	0	0.00	20.70	4	10,143	0.04%
2019/09/23	2	20.75	0	0.00	20.70	2	10,123	0.02%
2019/09/19	0.4	20.90	1	20.80	20.80	-0.6	10,047	-0.01%
2019/09/18	0	0.00	4.1	20.85	20.85	-4.1	10,038	-0.04%
2019/09/12	1	20.60	1	20.55	20.55	0	10,108	0.00%
2019/09/11	2	20.53	1	20.55	20.60	1	10,267	0.01%
2019/09/10	0	0.00	4	20.65	20.60	-4	10,265	-0.04%
2019/09/06	0	0.00	3	20.35	20.40	-3	10,298	-0.03%
2019/09/05	11	20.23	0	0.00	20.30	11	10,346	0.11%
2019/09/04	0	0.00	2	20.13	20.20	-2	10,457	-0.02%
2019/09/03	0	0.00	4	20.05	19.95	-4	10,503	-0.04%
2019/09/02	3	19.97	0	0.00	20.00	3	10,613	0.03%
2019/08/30	2	19.78	6	19.90	20.00	-4	10,809	-0.04%
2019/08/29	1	19.50	0	0.00	19.70	1	10,772	0.01%
2019/08/28	10	19.60	0	0.00	19.60	10	10,778	0.09%
2019/08/27	0.2	19.70	0	0.00	19.65	0.2	10,840	0.00%
2019/08/26	1	19.60	0	0.00	19.55	1	10,765	0.01%
2019/08/23	4	19.60	0	0.00	19.75	4	10,769	0.04%
2019/08/21	3	19.75	0	0.00	19.65	3	11,271	0.03%
2019/08/20	0	0.00	20	19.80	19.75	-20	11,236	-0.18%
2019/08/19	0	0.00	4	19.86	19.85	-4	11,255	-0.04%
2019/08/16	22	19.47	2	19.60	19.85	20	11,231	0.18%
2019/08/15	1	19.55	2	19.60	19.55	-1	11,054	-0.01%
2019/08/14	6	19.77	1	19.80	19.70	5	11,117	0.04%
2019/08/13	9	20.74	0	0.00	20.70	9	10,754	0.08%
2019/08/12	0	0.00	0.5	21.00	20.85	-0.5	10,530	0.00%
2019/08/08	30	20.70	0	0.00	20.75	30	10,399	0.29%
2019/08/07	2	20.60	0	0.00	20.55	2	10,387	0.02%
2019/08/06	1	20.55	3	20.47	20.60	-2	10,365	-0.02%
2019/08/05	2	20.63	0	0.00	20.65	2	10,272	0.02%
2019/08/02	8	20.64	0	0.00	20.65	8	10,245	0.08%
2019/08/01	3.6	20.89	0	0.00	20.85	3.6	10,182	0.04%
2019/07/31	1	21.15	0	0.00	21.00	1	10,046	0.01%
2019/07/30	5	21.10	0	0.00	21.10	5	9,937	0.05%
2019/07/25	2	21.20	0	0.00	21.20	2	10,162	0.02%
2019/07/22	6	21.11	2	21.15	21.05	4	10,312	0.04%
2019/07/19	1	21.00	0	0.00	21.05	1	10,297	0.01%
2019/07/18	1	20.85	4	21.00	21.00	-3	10,415	-0.03%
2019/07/17	0	0.00	1	20.90	20.90	-1	10,468	-0.01%
2019/07/16	0	0.00	2	20.90	20.80	-2	10,643	-0.02%
2019/07/03	1	20.55	0	0.00	20.65	1	11,336	0.01%
2019/07/02	1	20.65	0	0.00	20.65	1	11,359	0.01%
2019/06/27	0	0.00	1	20.90	20.90	-1	11,419	-0.01%
2019/06/25	0	0.00	5	20.85	20.85	-5	11,426	-0.04%
2019/06/19	0	0.00	16	20.81	20.90	-16	11,262	-0.14%
2019/06/18	0	0.00	6	20.65	20.65	-6	11,078	-0.05%
2019/06/14	0	0.00	6	20.45	20.45	-6	11,204	-0.05%
2019/06/12	7	20.15	66	20.20	20.25	-59	11,283	-0.52%
2019/06/10	0	0.00	6	20.77	20.80	-6	11,040	-0.05%
2019/06/06	0	0.00	4.2	20.70	20.70	-4.2	10,950	-0.04%
2019/05/30	0	0.00	0.2	20.40	20.40	-0.2	10,475	0.00%
2019/05/28	0	0.00	17	20.19	20.25	-17	10,673	-0.16%
2019/05/24	5	19.95	0	0.00	20.00	5	10,272	0.05%
2019/05/21	10	20.05	0	0.00	20.15	10	10,356	0.10%
2019/05/17	3	19.68	20.1	19.70	19.65	-17.1	10,021	-0.17%
2019/05/16	2	19.75	0	0.00	19.70	2	9,990	0.02%
2019/05/15	1	19.90	0	0.00	19.90	1	9,923	0.01%
2019/05/14	10	19.90	3	19.95	19.85	7	10,004	0.07%
2019/05/13	0.2	20.00	0	0.00	19.95	0.2	9,965	0.00%
2019/05/10	1	20.00	0	0.00	20.00	1	10,008	0.01%
2019/05/09	3	19.97	0	0.00	19.95	3	9,957	0.03%
2019/05/08	6	20.10	0	0.00	20.25	6	9,835	0.06%
2019/05/06	4	20.20	0	0.00	20.20	4	9,774	0.04%
2019/04/29	0	0.00	4	20.50	20.50	-4	9,581	-0.04%
2019/04/24	2	20.50	6	20.40	20.50	-4	9,579	-0.04%
2019/04/23	0	0.00	8	20.16	20.30	-8	9,578	-0.08%
2019/04/22	0	0.00	2	20.10	20.20	-2	9,510	-0.02%
2019/04/19	1	20.00	6	20.00	19.95	-5	9,514	-0.05%
2019/04/18	1	19.80	2	19.80	19.85	-1	9,388	-0.01%
2019/04/17	0	0.00	0.8	19.65	19.70	-0.8	9,448	-0.01%
2019/04/16	0	0.00	4	19.60	19.65	-4	9,362	-0.04%
2019/04/15	20	19.40	0	0.00	19.40	20	9,334	0.21%
2019/04/11	5	19.41	0	0.00	19.45	5	9,386	0.05%
2019/04/08	5	19.45	0	0.00	19.45	5	9,461	0.05%
2019/04/02	1	19.40	0	0.00	19.40	1	9,403	0.01%
2019/03/29	0	0.00	1	19.50	19.50	-1	9,259	-0.01%
2019/03/25	0	0.00	8	19.24	19.30	-8	9,453	-0.08%
2019/03/22	0	0.00	0.1	19.45	19.45	-0.1	9,443	0.00%
2019/03/21	0	0.00	2	19.50	19.50	-2	9,409	-0.02%
2019/03/20	5	19.30	0	0.00	19.50	5	9,341	0.05%
2019/03/19	0	0.00	4	19.25	19.25	-4	9,172	-0.04%
2019/03/18	0	0.00	2	19.10	19.20	-2	9,105	-0.02%
2019/03/14	1	19.00	0	0.00	19.00	1	8,868	0.01%
2019/03/13	0.1	19.10	1	19.05	19.10	-0.9	8,966	-0.01%
2019/03/12	0	0.00	0.3	19.05	19.05	-0.3	9,003	0.00%
2019/03/04	2	19.00	0	0.00	18.95	2	9,286	0.02%
2019/02/27	0	0.00	2	19.10	19.10	-2	9,160	-0.02%
2019/02/26	1	18.95	0	0.00	19.00	1	9,034	0.01%
2019/02/21	1	18.75	1	18.80	18.80	0	8,809	0.00%
2019/02/20	0	0.00	4	18.80	18.80	-4	8,809	-0.05%
2019/02/18	0	0.00	2	18.65	18.70	-2	8,665	-0.02%
2019/02/15	2	18.60	0	0.00	18.55	2	8,647	0.02%
2019/02/12	3	18.60	3	18.65	18.65	0	8,374	0.00%
2019/01/30	0	0.00	1	18.55	18.50	-1	8,268	-0.01%
2019/01/25	0	0.00	0.2	18.55	18.55	-0.2	8,067	0.00%
2019/01/21	0	0.00	2.4	18.39	18.35	-2.4	8,106	-0.03%
2019/01/18	0	0.00	2	18.25	18.30	-2	8,145	-0.02%
2019/01/17	2	18.10	1	18.10	18.10	1	8,094	0.01%
2019/01/16	2	18.15	0	0.00	18.10	2	8,240	0.02%
2019/01/15	0	0.00	2	18.25	18.25	-2	8,259	-0.02%
2019/01/11	0	0.00	1	18.15	18.15	-1	8,147	-0.01%
2019/01/09	1	17.95	8	18.00	18.00	-7	7,915	-0.09%
2019/01/08	0	0.00	6	17.80	17.80	-6	7,861	-0.08%
2019/01/04	0	0.00	4	17.65	17.65	-4	8,202	-0.05%
2019/01/03	0	0.00	5	17.70	17.70	-5	8,863	-0.06%
2018/12/19	0	0.00	0.2	17.70	17.70	-0.2	9,304	0.00%
2018/12/10	2	17.75	0	0.00	17.70	2	9,422	0.02%
2018/11/30	0.9	17.90	0	0.00	17.90	0.9	9,543	0.01%
2018/11/21	0	0.00	0.1	17.85	17.85	-0.1	9,557	0.00%
2018/11/13	0	0.00	3	17.60	17.60	-3	11,085	-0.03%
2018/11/07	2	17.75	8	17.75	17.85	-6	11,759	-0.05%
2018/11/02	0.1	17.55	1	17.45	17.50	-0.9	12,033	-0.01%
2018/10/29	0.1	17.10	0	0.00	17.10	0.1	12,231	0.00%
2018/10/26	2	17.05	0	0.00	17.10	2	12,348	0.02%
2018/10/25	0	0.00	6	17.15	17.10	-6	12,348	-0.05%
2018/10/24	7	17.14	55	17.10	17.30	-48	12,417	-0.39%
2018/10/23	5	17.34	0	0.00	17.30	5	12,455	0.04%
2018/10/22	0	0.00	4	17.45	17.50	-4	12,493	-0.03%
2018/10/17	2	17.48	0	0.00	17.40	2	12,729	0.02%
2018/10/16	3	17.33	0	0.00	17.45	3	12,671	0.02%
2018/10/15	4	17.45	0	0.00	17.40	4	12,580	0.03%
2018/10/12	2	17.65	0	0.00	17.65	2	12,390	0.02%
2018/10/11	18	17.63	2	17.50	17.50	16	12,301	0.13%
2018/10/08	10	18.10	0	0.00	18.05	10	11,671	0.09%
2018/10/05	13	18.07	0	0.00	18.15	13	11,634	0.11%
2018/10/04	2	18.28	0	0.00	18.25	2	11,540	0.02%
2018/10/03	1	18.50	0	0.00	18.45	1	11,417	0.01%
2018/10/02	2	18.58	2	18.45	18.45	0	11,434	0.00%
2018/10/01	0.1	18.65	0	0.00	18.65	0.1	11,405	0.00%
2018/09/27	0	0.00	1	18.60	18.60	-1	11,461	-0.01%
2018/09/26	0	0.00	5	18.50	18.40	-5	11,365	-0.04%
2018/09/25	3	18.53	0	0.00	18.60	3	11,394	0.03%
2018/09/21	0	0.00	2	18.40	18.60	-2	11,413	-0.02%
2018/09/18	31	18.05	0	0.00	18.10	31	11,495	0.27%
2018/09/13	2	18.10	0	0.00	18.15	2	11,823	0.02%
2018/09/10	2	18.00	0	0.00	18.00	2	12,166	0.02%
2018/09/06	2	18.00	0	0.00	18.10	2	12,489	0.02%
2018/09/03	0	0.00	30	18.10	18.10	-30	12,478	-0.24%
2018/08/30	2	18.05	0	0.00	18.05	2	12,570	0.02%
2018/08/29	2	18.10	0	0.00	18.15	2	12,723	0.02%
2018/08/28	3	18.05	0	0.00	18.15	3	12,847	0.02%
2018/08/27	3	18.05	0	0.00	18.00	3	12,960	0.02%
2018/08/24	6	18.15	0	0.00	18.10	6	13,121	0.05%
2018/08/22	0	0.00	2	18.20	18.20	-2	14,231	-0.01%
2018/08/21	0	0.00	35.2	17.95	18.15	-35.2	14,218	-0.25%
2018/08/20	3	18.78	30	18.90	18.90	-27	13,818	-0.20%
2018/08/15	1	18.75	0	0.00	18.70	1	13,047	0.01%
2018/08/13	7	18.89	0	0.00	18.80	7	12,889	0.05%
2018/08/10	32	19.00	9	19.00	18.95	23	12,762	0.18%
2018/08/08	0	0.00	3	18.90	18.90	-3	12,761	-0.02%
2018/08/07	1	18.70	9	18.81	18.70	-8	12,891	-0.06%
2018/08/06	0	0.00	1	18.80	18.80	-1	12,814	-0.01%
2018/07/31	0	0.00	1	18.65	18.70	-1	12,524	-0.01%
2018/07/30	2	18.53	2	18.55	18.55	0	12,369	0.00%
2018/07/27	4	18.30	1	18.45	18.45	3	12,232	0.02%
2018/07/26	0	0.00	16	18.20	18.30	-16	12,224	-0.13%
2018/07/24	0	0.00	2	18.10	18.10	-2	12,394	-0.02%
2018/07/23	0	0.00	1	18.05	18.05	-1	12,465	-0.01%
2018/07/18	0	0.00	30	18.00	18.10	-30	12,565	-0.24%
2018/07/16	0	0.00	3	17.87	17.90	-3	12,492	-0.02%
2018/07/11	3	17.70	0	0.00	17.70	3	12,646	0.02%
2018/07/10	1	17.65	0	0.00	17.70	1	12,735	0.01%
2018/07/06	20	17.58	0	0.00	17.60	20	12,816	0.16%
2018/07/05	10	17.60	0	0.00	17.60	10	12,834	0.08%
2018/07/04	0	0.00	0.4	17.65	17.65	-0.4	12,880	0.00%
2018/07/03	1	17.60	0	0.00	17.60	1	12,974	0.01%
2018/07/02	2	17.70	0	0.00	17.65	2	12,905	0.02%
2018/06/28	7	17.61	2	17.65	17.65	5	12,695	0.04%
2018/06/26	1	17.70	0	0.00	17.70	1	12,538	0.01%
2018/06/22	0	0.00	80	17.70	17.75	-80	12,418	-0.64%
2018/06/19	14	17.69	0	0.00	17.65	14	12,209	0.11%
2018/06/15	24	17.83	1	17.80	17.80	23	11,946	0.19%
2018/06/14	5	17.93	0	0.00	17.90	5	11,582	0.04%
2018/06/13	0	0.00	15	18.05	18.05	-15	11,441	-0.13%
2018/06/11	1	18.10	0	0.00	18.10	1	11,623	0.01%
2018/06/06	1	18.05	0	0.00	18.10	1	11,502	0.01%
2018/06/05	0	0.00	1	18.00	18.05	-1	11,367	-0.01%
2018/05/31	4	17.65	0	0.00	17.65	4	10,831	0.04%
2018/05/30	1	17.80	0	0.00	17.80	1	10,138	0.01%
2018/05/28	2	17.98	0	0.00	18.00	2	9,812	0.02%
2018/05/24	1	17.75	0	0.00	17.80	1	9,620	0.01%
2018/05/23	2	17.68	0	0.00	17.70	2	9,694	0.02%
2018/05/18	0	0.00	4	17.59	17.60	-4	9,787	-0.04%
2018/05/15	20	17.50	0	0.00	17.45	20	10,512	0.19%
2018/05/14	0	0.00	1	17.45	17.45	-1	10,989	-0.01%
2018/05/10	0	0.00	6	17.25	17.25	-6	10,933	-0.05%
2018/05/09	22	17.25	0	0.00	17.25	22	10,870	0.20%
2018/05/07	16	17.25	0	0.00	17.25	16	10,959	0.15%
2018/05/04	3	17.27	0	0.00	17.25	3	10,948	0.03%
2018/05/03	10	17.40	0	0.00	17.35	10	10,899	0.09%
2018/05/02	12	17.35	3	17.38	17.45	9	10,904	0.08%
2018/04/27	1	17.20	0	0.00	17.25	1	10,629	0.01%
2018/04/25	11	17.05	0	0.00	17.10	11	10,648	0.10%
2018/04/23	6	17.10	0	0.00	17.10	6	10,738	0.06%
2018/04/20	22	17.13	0	0.00	17.10	22	10,752	0.20%
2018/04/18	10	17.07	0	0.00	17.10	10	10,697	0.09%
2018/04/17	3	17.08	0	0.00	17.10	3	10,784	0.03%
2018/04/16	2	17.15	7	17.15	17.15	-5	10,754	-0.05%
2018/04/13	2	17.20	0	0.00	17.20	2	10,841	0.02%
2018/04/12	3	17.20	0	0.00	17.25	3	11,101	0.03%
2018/04/11	1	17.25	0.1	17.25	17.25	0.9	11,147	0.01%
2018/04/10	1	17.30	1	17.30	17.30	0	11,058	0.00%
2018/04/03	0	0.00	1	17.20	17.15	-1	10,895	-0.01%
2018/03/30	1	17.15	0	0.00	17.20	1	10,965	0.01%
2018/03/29	2	17.15	0	0.00	17.15	2	10,953	0.02%
2018/03/28	6	17.21	0	0.00	17.25	6	10,863	0.06%
2018/03/22	12	17.11	2	17.20	17.15	10	10,713	0.09%
2018/03/21	2	17.13	1	17.20	17.10	1	10,724	0.01%
2018/03/20	3	17.10	0	0.00	17.10	3	10,896	0.03%
2018/03/12	0	0.00	1	17.15	17.15	-1	10,692	-0.01%
2018/03/09	0	0.00	2	16.95	17.00	-2	10,712	-0.02%
2018/03/07	2	16.80	0	0.00	16.80	2	10,919	0.02%
2018/03/02	2	16.75	0	0.00	16.85	2	11,295	0.02%
2018/03/01	2	16.85	0	0.00	16.90	2	11,226	0.02%
2018/02/27	1	17.05	1	17.15	17.00	0	11,139	0.00%
2018/02/23	0	0.00	1	17.00	17.05	-1	10,990	-0.01%
2018/02/21	2	16.68	0	0.00	16.65	2	11,304	0.02%
2018/02/09	5	16.38	0	0.00	16.40	5	10,999	0.05%
2018/02/08	4	16.50	0	0.00	16.50	4	10,777	0.04%
2018/02/07	1	16.80	0	0.00	16.60	1	10,524	0.01%
2018/02/06	9	16.64	12	16.51	16.50	-3	10,135	-0.03%
2018/02/05	7	17.07	1	17.05	17.05	6	9,455	0.06%
2018/02/02	4	17.19	0	0.00	17.30	4	9,465	0.04%
2018/02/01	2	17.25	0	0.00	17.25	2	9,501	0.02%
2018/01/31	1	17.20	0	0.00	17.35	1	9,555	0.01%
2018/01/30	2	17.20	0	0.00	17.15	2	9,536	0.02%
2018/01/24	3	17.22	0	0.00	17.25	3	9,306	0.03%
2018/01/23	2	17.25	13	17.26	17.35	-11	9,264	-0.12%
2018/01/22	4	17.28	0	0.00	17.35	4	9,168	0.04%
2018/01/19	2	17.30	0	0.00	17.40	2	9,144	0.02%
2018/01/17	2	17.30	92	17.30	17.35	-90	9,179	-0.98%
2018/01/16	105	17.35	13	17.35	17.35	92	9,128	1.01%	大買/
2018/01/15	1	17.30	0	0.00	17.35	1	9,075	0.01%
2018/01/12	0	0.00	1	17.20	17.30	-1	9,200	-0.01%
2018/01/10	1	17.30	2	17.35	17.35	-1	9,239	-0.01%
2018/01/09	0	0.00	5	17.30	17.35	-5	9,234	-0.05%
2018/01/08	1	17.20	1.3	17.16	17.30	-0.3	9,209	0.00%
2018/01/05	0	0.00	1	16.90	16.90	-1	9,020	-0.01%
2018/01/03	0	0.00	4	16.75	16.75	-4	9,229	-0.04%