萬泰科 (6190)-中國信託-高雄券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
37.50
漲跌
▼1.15
漲幅
-2.98%
成交量
3,475張
產業
上櫃通信網路類股
185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

萬泰科 (6190)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	9	38.09	4	38.60	37.50	5	3,122	0.16%
2024/05/02	9	38.04	8	37.96	38.65	1	3,094	0.03%
2024/04/30	15	38.69	4	39.43	38.30	11	2,992	0.37%
2024/04/29	7	38.18	2.1	38.34	38.35	4.9	2,766	0.18%
2024/04/26	14	38.72	5	38.65	38.70	9	2,719	0.33%
2024/04/25	3	37.90	0	0.00	37.60	3	2,584	0.12%
2024/04/24	2	38.88	7	38.76	38.60	-5	2,525	-0.20%
2024/04/23	4	36.65	0	0.00	36.70	4	2,260	0.18%
2024/04/22	2	36.60	0	0.00	36.80	2	2,247	0.09%
2024/04/19	0	0.00	1	36.05	37.10	-1	2,218	-0.05%
2024/04/18	7	37.36	2	37.13	37.05	5	2,165	0.23%
2024/04/16	6	34.70	0	0.00	35.15	6	2,051	0.29%
2024/04/15	5	35.95	0	0.00	36.10	5	2,020	0.25%
2024/04/12	5	36.45	0	0.00	36.65	5	1,997	0.25%
2024/04/11	1	36.25	0	0.00	36.15	1	1,977	0.05%
2024/04/09	1	36.15	0	0.00	36.65	1	1,932	0.05%
2024/04/08	2	36.35	2	36.60	36.30	0	1,901	0.00%
2024/04/03	2	36.15	14	36.56	36.50	-12	1,871	-0.64%
2024/04/02	0	0.00	1	35.35	35.30	-1	1,791	-0.06%
2024/03/28	0	0.00	1	36.80	36.40	-1	1,736	-0.06%
2024/03/27	3	36.38	3	36.48	36.25	0	1,696	0.00%
2024/03/25	0	0.00	2	35.20	35.15	-2	1,601	-0.12%
2024/03/22	0	0.00	2	35.10	34.90	-2	1,594	-0.13%
2024/03/21	10	35.68	0	0.00	35.35	10	1,576	0.63%
2024/03/20	5	35.15	9	34.80	35.55	-4	1,552	-0.26%
2024/03/18	6	35.72	3	35.60	35.75	3	1,487	0.20%
2024/03/15	13	35.90	6.1	35.62	35.45	6.9	1,428	0.48%
2024/03/14	1	35.30	1	35.20	35.35	0	1,271	0.00%
2024/03/13	0	0.00	1	34.45	34.45	-1	1,200	-0.08%
2024/03/08	4	34.68	14	34.51	34.90	-10	1,039	-0.96%
2024/03/07	7	34.44	3	34.88	34.15	4	894	0.45%
2024/03/06	0	0.00	2	34.25	34.45	-2	735	-0.27%
2024/03/04	2	32.90	2	32.70	32.70	0	642	0.00%
2024/02/26	0	0.00	2	31.70	31.70	-2	589	-0.34%
2024/02/22	0	0.00	1	31.85	31.70	-1	590	-0.17%
2024/02/21	1	32.00	1	31.60	31.70	0	593	0.00%
2024/02/19	0	0.00	1	31.50	31.90	-1	587	-0.17%
2024/02/05	0	0.00	1	30.50	30.40	-1	563	-0.18%
2024/01/31	0	0.00	1	30.60	30.45	-1	564	-0.18%
2024/01/25	1	31.10	3	31.78	31.10	-2	561	-0.36%
2024/01/24	1	31.55	2	31.00	31.10	-1	539	-0.19%
2024/01/23	1	31.00	0	0.00	30.80	1	527	0.19%
2024/01/22	5	31.30	3	30.80	30.80	2	520	0.38%
2024/01/19	7	30.86	0	0.00	31.50	7	482	1.45%
2024/01/18	2	29.15	0	0.00	29.10	2	426	0.47%
2023/12/26	0	0.00	0.2	30.35	30.30	-0.2	494	-0.04%
2023/12/25	0	0.00	1	30.30	30.15	-1	493	-0.20%
2023/12/22	1	30.40	0	0.00	30.30	1	496	0.20%
2023/12/21	2	30.45	0	0.00	30.35	2	500	0.40%
2023/12/20	5	30.60	0	0.00	30.65	5	508	0.98%
2023/12/11	0.1	31.25	0	0.00	31.00	0.1	670	0.01%
2023/12/06	0	0.00	2	31.45	31.40	-2	673	-0.30%
2023/12/01	1	31.60	0	0.00	31.55	1	709	0.14%
2023/11/30	1	32.20	1	32.80	31.75	0	722	0.00%
2023/11/29	0	0.00	2	31.40	31.30	-2	688	-0.29%
2023/11/22	1	30.85	0	0.00	30.75	1	708	0.14%
2023/11/21	2	31.05	3	30.95	30.65	-1	712	-0.14%
2023/11/20	1	30.40	1	30.70	30.65	0	720	0.00%
2023/11/16	3	30.25	0	0.00	30.25	3	732	0.41%
2023/11/03	1	30.30	0	0.00	30.25	1	880	0.11%
2023/11/01	0	0.00	1	30.10	30.05	-1	954	-0.10%
2023/10/31	1	30.65	0	0.00	29.65	1	993	0.10%
2023/10/27	1	30.40	0	0.00	29.90	1	1,203	0.08%
2023/10/20	1	29.85	0	0.00	29.90	1	1,944	0.05%
2023/10/16	0	0.00	2	31.40	31.15	-2	2,085	-0.10%
2023/10/11	1	32.25	0	0.00	32.10	1	2,497	0.04%
2023/10/03	0	0.00	1	33.60	33.70	-1	2,843	-0.04%
2023/10/02	1	33.50	0	0.00	33.80	1	2,882	0.03%
2023/09/19	0	0.00	2	34.33	33.80	-2	3,306	-0.06%
2023/09/18	4	34.69	13	34.98	34.60	-9	3,297	-0.27%
2023/09/15	0	0.00	1	33.80	33.80	-1	3,253	-0.03%
2023/09/14	0	0.00	4	33.45	33.30	-4	3,257	-0.12%
2023/09/12	0	0.00	2	33.10	32.95	-2	3,423	-0.06%
2023/09/11	4	33.18	0	0.00	32.85	4	3,441	0.12%
2023/09/08	10	34.00	0	0.00	33.80	10	3,443	0.29%
2023/09/07	1	33.90	0	0.00	33.85	1	3,454	0.03%
2023/09/06	1	34.25	1	33.95	34.30	0	3,475	0.00%
2023/08/31	1	33.05	0	0.00	33.00	1	3,675	0.03%
2023/08/28	1	32.40	3	32.55	32.05	-2	3,983	-0.05%
2023/08/25	1	33.15	0	0.00	33.15	1	4,009	0.02%
2023/08/24	0	0.00	1	34.18	33.40	-1	4,046	-0.03%
2023/08/23	0	0.00	0	33.65	33.60	0	4,219	0.00%
2023/08/18	0	0.00	0.1	33.45	33.55	-0.1	4,548	0.00%
2023/08/16	1	33.85	0	0.00	34.00	1	4,651	0.02%
2023/08/15	0	0.00	10	33.50	33.30	-10	4,670	-0.21%
2023/08/10	0	0.00	2	34.85	34.85	-2	4,635	-0.04%
2023/08/09	1	35.60	1	35.65	36.10	0	4,609	0.00%
2023/08/08	2	35.50	5.5	36.07	35.50	-3.5	4,570	-0.08%
2023/08/07	4	35.90	1	36.05	35.95	3	4,543	0.07%
2023/08/02	7	38.19	3	38.15	37.40	4	4,489	0.09%
2023/08/01	2	37.68	4	38.03	37.90	-2	4,341	-0.05%
2023/07/31	29	38.60	5	39.82	38.45	24	4,296	0.56%
2023/07/28	18.5	39.01	18	39.23	39.25	0.5	4,078	0.01%
2023/07/27	4	36.88	12	36.97	37.00	-8	3,777	-0.21%
2023/07/26	1	35.50	1	35.10	35.25	0	3,733	0.00%
2023/07/25	0	0.00	12	35.50	35.40	-12	3,699	-0.32%
2023/07/24	1	34.95	0	0.00	34.90	1	3,676	0.03%
2023/07/21	10	36.05	1	35.60	36.00	9	3,644	0.25%
2023/07/19	4	36.65	4	36.89	35.80	0	3,616	0.00%
2023/07/18	4	37.34	21	37.67	37.35	-17	3,587	-0.47%
2023/07/17	12	37.33	2	37.60	37.35	10	3,554	0.28%
2023/07/14	21.1	37.42	34.1	37.45	37.30	-12.9	3,521	-0.37%
2023/07/13	1	36.40	10	36.44	36.35	-9	3,435	-0.26%
2023/07/12	6.1	35.41	5	35.39	35.45	1.1	3,547	0.03%
2023/07/11	0	0.00	7	34.71	34.75	-7	3,462	-0.20%
2023/07/10	2	32.88	1	33.20	33.30	1	3,402	0.03%
2023/07/07	1	36.20	0	0.00	36.30	1	3,361	0.03%
2023/07/06	5	36.50	8	36.67	36.50	-3	3,323	-0.09%
2023/07/05	4	36.24	0	0.00	36.00	4	3,287	0.12%
2023/07/04	9	36.77	25	36.76	36.70	-16	3,243	-0.49%
2023/07/03	6.4	36.86	0	0.00	36.70	6.4	3,206	0.20%
2023/06/30	2	36.60	2	36.75	36.50	0	3,117	0.00%
2023/06/29	1.1	35.86	0	0.00	36.00	1.1	3,067	0.04%
2023/06/28	4	36.44	19	36.28	36.05	-15	3,028	-0.50%
2023/06/26	2	35.35	0	0.00	35.15	2	2,867	0.07%
2023/06/21	1	35.75	6	35.66	35.60	-5	2,870	-0.17%
2023/06/20	1	35.15	0	0.00	35.10	1	2,865	0.03%
2023/06/19	2	35.25	0	0.00	35.15	2	2,877	0.07%
2023/06/16	28.3	35.70	3	36.42	35.75	25.3	2,860	0.88%
2023/06/15	0	0.00	1	34.50	34.65	-1	2,727	-0.04%
2023/06/14	1	34.80	2	34.70	34.65	-1	2,711	-0.04%
2023/06/12	2	34.90	1	34.65	34.40	1	2,705	0.04%
2023/06/09	1.1	35.11	0	0.00	35.35	1.1	2,686	0.04%
2023/06/08	5.1	36.60	6.1	36.71	35.80	-1	2,662	-0.04%
2023/06/07	3	35.95	4	35.96	36.20	-1	2,559	-0.04%
2023/06/06	2	35.55	20	35.51	35.65	-18	2,597	-0.69%
2023/06/05	8.1	36.32	24	35.98	36.25	-16	2,655	-0.60%
2023/06/02	18	36.21	3	36.40	36.05	15	2,599	0.58%
2023/06/01	8.1	36.52	6.1	36.19	36.80	2	2,531	0.08%
2023/05/31	2	34.65	0	0.00	34.45	2	2,380	0.08%
2023/05/30	7	35.44	3	35.47	35.05	4	2,406	0.17%
2023/05/29	8.1	35.76	8	35.88	35.65	0.1	2,372	0.00%
2023/05/26	16	35.20	11	35.19	35.50	5	2,194	0.23%
2023/05/25	0	0.00	2	34.23	34.30	-2	1,925	-0.10%
2023/05/24	1	34.20	4	33.90	34.00	-3	1,892	-0.16%
2023/05/23	3	33.55	25	33.82	33.65	-22	1,856	-1.19%
2023/05/22	3	33.77	0	0.00	33.75	3	1,815	0.17%
2023/05/18	0	0.00	1	31.85	31.65	-1	1,720	-0.06%
2023/05/15	2	31.80	0	0.00	31.40	2	1,718	0.12%
2023/05/12	1	31.75	0	0.00	31.85	1	1,735	0.06%
2023/05/09	0	0.00	2	32.00	31.85	-2	1,749	-0.11%
2023/05/04	0	0.00	1	33.05	32.80	-1	1,864	-0.05%
2023/05/03	0	0.00	5	33.05	33.10	-5	1,869	-0.27%
2023/05/02	5	33.75	0	0.00	33.60	5	1,869	0.27%
2023/04/28	2	32.20	0	0.00	32.55	2	1,793	0.11%
2023/04/21	3	32.05	22	31.82	31.90	-19	1,746	-1.09%
2023/04/20	9	33.54	4	32.85	32.85	5	1,718	0.29%
2023/04/19	18	34.11	2	34.28	34.05	16	1,657	0.97%
2023/04/18	1	34.65	0	0.00	33.65	1	1,595	0.06%
2023/04/17	9.1	34.01	6	34.20	35.05	3.1	1,470	0.21%
2023/03/27	0	0.00	5	32.80	32.60	-5	1,229	-0.41%
2023/03/24	0	0.00	1	32.60	32.50	-1	1,225	-0.08%
2023/03/21	0	0.00	1	32.30	32.30	-1	1,193	-0.08%
2023/03/20	1	31.50	0	0.00	31.75	1	1,207	0.08%
2023/03/13	10	31.60	2	32.00	32.25	8	1,308	0.61%
2023/03/10	1	32.90	5	32.70	32.90	-4	1,352	-0.30%
2023/03/09	0	0.00	1	33.25	33.05	-1	1,328	-0.08%
2023/03/08	0	0.00	1	32.21	33.60	-1	1,284	-0.08%
2023/03/07	10	31.90	0	0.00	31.80	10	1,217	0.82%
2023/03/06	1	32.05	1	32.40	31.90	0	1,201	0.00%
2023/03/03	1	32.00	1	31.95	32.00	0	1,189	0.00%
2023/03/02	16	32.24	3	32.27	32.30	13	1,168	1.11%
2023/03/01	1	31.40	8	31.10	31.35	-7	1,110	-0.63%
2023/02/23	0	0.00	1	31.20	31.15	-1	1,104	-0.09%
2023/02/22	0	0.00	0	32.00	30.95	0	1,110	0.00%
2023/02/21	0	0.00	0	31.55	31.35	0	1,117	0.00%
2023/02/20	0	0.00	1	31.20	31.35	-1	1,122	-0.09%
2023/02/16	0	0.00	0	31.10	31.00	0	1,138	0.00%
2023/02/10	5	31.80	0	0.00	31.00	5	1,157	0.43%
2023/02/09	1	31.40	0	0.00	31.50	1	1,144	0.09%
2023/02/08	0	0.00	0	31.20	31.10	0	1,138	0.00%
2023/02/07	1	31.00	0	0.00	31.05	1	1,128	0.09%
2023/02/06	2	31.38	0	0.00	31.30	2	1,119	0.18%
2023/02/03	6	32.34	12	32.09	31.85	-6	1,112	-0.54%
2023/01/31	0	0.00	3	30.13	30.25	-3	993	-0.30%
2023/01/30	0	0.00	0.5	29.30	29.50	-0.5	987	-0.05%
2023/01/10	4	29.11	0	0.00	28.90	4	1,019	0.39%
2023/01/09	0	0.00	0.2	29.50	29.35	-0.2	1,034	-0.01%
2023/01/06	1	29.85	0	0.00	29.35	1	1,051	0.10%
2023/01/05	0	0.00	2	30.05	29.90	-2	1,073	-0.19%
2022/12/29	1	28.20	0	0.00	28.30	1	1,079	0.09%
2022/12/26	1	29.15	70	28.90	28.95	-69	1,102	-6.26%
2022/12/23	1	29.10	0	0.00	29.35	1	1,106	0.09%
2022/12/22	2	29.85	0	0.00	29.70	2	1,118	0.18%
2022/12/21	1	29.70	0	0.00	29.55	1	1,148	0.09%
2022/12/20	0	0.00	1	29.65	29.65	-1	1,164	-0.09%
2022/12/19	1	30.25	0	0.00	30.10	1	1,218	0.08%
2022/12/16	11	30.50	0	0.00	30.40	11	1,260	0.87%
2022/12/14	1	30.85	0	0.00	30.85	1	1,293	0.08%
2022/12/13	1	30.75	0	0.00	30.75	1	1,300	0.08%
2022/12/12	1	30.70	1	30.55	30.75	0	1,304	0.00%
2022/12/09	1	32.90	0	0.00	32.35	1	1,295	0.08%
2022/12/08	3	32.88	0	0.00	32.90	3	1,301	0.23%
2022/12/07	3	33.37	2	33.60	32.90	1	1,309	0.08%
2022/12/06	3	33.95	0	0.00	33.25	3	1,308	0.23%
2022/12/05	0	0.00	7	34.55	34.50	-7	1,307	-0.54%
2022/12/02	0	0.00	1	34.30	34.35	-1	1,266	-0.08%
2022/12/01	1	33.05	0	0.00	33.05	1	1,221	0.08%
2022/11/30	5	32.90	6	33.00	32.85	-1	1,268	-0.08%
2022/11/29	0	0.00	1	32.35	32.70	-1	1,353	-0.07%
2022/11/25	2	32.08	0	0.00	31.75	2	1,837	0.11%
2022/11/23	0	0.00	0.1	32.10	31.90	-0.1	2,028	0.00%
2022/11/17	1	32.85	0	0.00	32.90	1	2,373	0.04%
2022/11/15	0	0.00	1	32.45	32.50	-1	2,664	-0.04%
2022/11/14	1	32.50	4	32.15	32.75	-3	2,723	-0.11%
2022/11/11	4	31.53	0	0.00	31.50	4	2,803	0.14%
2022/11/07	1	32.30	0	0.00	32.35	1	3,245	0.03%
2022/10/31	0	0.00	1	30.15	30.40	-1	3,695	-0.03%
2022/10/28	1	29.90	22	29.66	29.60	-21	3,700	-0.57%
2022/10/27	0	0.00	1	30.30	30.60	-1	3,699	-0.03%
2022/10/26	0	0.00	1	30.50	29.85	-1	3,704	-0.03%
2022/10/25	1	30.55	0	0.00	30.40	1	3,707	0.03%
2022/10/24	0.1	31.60	0	0.00	31.25	0.1	3,714	0.00%
2022/10/17	3	30.17	2	31.20	32.20	1	3,770	0.03%
2022/10/14	0	0.00	1	32.05	31.65	-1	3,754	-0.03%
2022/10/13	0	0.00	25	31.00	30.55	-25	3,747	-0.67%
2022/10/12	0	0.00	4	33.35	33.30	-4	3,719	-0.11%
2022/10/11	2	34.00	0	0.00	33.05	2	3,722	0.05%
2022/10/07	2	35.70	0	0.00	35.80	2	3,716	0.05%
2022/10/06	3	35.43	0	0.00	35.60	3	3,727	0.08%
2022/10/05	4	35.88	1	35.40	35.45	3	3,738	0.08%
2022/10/04	0	0.00	2	35.15	35.15	-2	3,731	-0.05%
2022/09/30	5	33.20	7	33.25	33.60	-2	3,734	-0.05%
2022/09/29	3	33.65	0	0.00	33.60	3	3,741	0.08%
2022/09/28	14	33.70	10	35.16	33.00	4	3,742	0.11%
2022/09/27	4	34.99	0	0.00	35.40	4	3,725	0.11%
2022/09/26	22	35.23	19	34.91	34.55	3	3,730	0.08%
2022/09/23	2	38.50	2	37.80	37.80	0	3,711	0.00%
2022/09/20	0	0.00	1.1	37.79	38.05	-1.1	3,674	-0.03%
2022/09/15	0	0.00	3	37.95	38.15	-3	3,701	-0.08%
2022/09/13	61	38.55	3	38.95	38.40	58	3,727	1.56%
2022/09/12	25	38.58	4	38.76	38.50	21	3,772	0.56%
2022/09/08	17	38.34	1	38.45	38.35	16	3,811	0.42%
2022/09/07	2	38.20	0	0.00	38.00	2	3,860	0.05%
2022/09/06	1	39.30	0	0.00	38.50	1	4,089	0.02%
2022/09/02	18	42.20	120	41.58	40.05	-102	4,057	-2.51%	大賣/鉅額交易
2022/09/01	5	41.46	2	41.53	41.30	3	3,641	0.08%
2022/08/31	1	41.90	1	41.90	41.80	0	3,613	0.00%
2022/08/30	7	41.48	17	41.50	41.55	-10	3,649	-0.27%
2022/08/29	0	0.00	1	39.50	39.85	-1	3,608	-0.03%
2022/08/26	4	41.35	31	41.52	41.05	-27	3,582	-0.75%
2022/08/25	0	0.00	3	40.95	40.85	-3	3,486	-0.09%
2022/08/24	5	40.62	3	40.40	40.20	2	3,480	0.06%
2022/08/23	10	40.51	1.9	40.33	40.90	8.1	3,453	0.23%
2022/08/22	44	41.01	11	40.69	40.30	33	3,368	0.98%
2022/08/19	3	39.93	4	39.63	39.60	-1	3,242	-0.03%
2022/08/18	23	39.69	16	39.59	39.80	7	3,224	0.22%
2022/08/17	0	0.00	30	38.79	38.90	-30	3,160	-0.95%
2022/08/16	36	39.80	28	39.98	39.00	8	3,209	0.25%
2022/08/15	1	39.15	9	39.10	39.00	-8	3,030	-0.26%
2022/08/12	17	38.62	3	38.90	38.85	14	2,969	0.47%
2022/08/11	10	38.83	11	39.00	38.65	-1	2,872	-0.03%
2022/08/10	9	38.33	13	37.98	38.20	-4	2,751	-0.15%
2022/08/09	3	35.65	3	36.00	36.35	0	2,578	0.00%
2022/08/08	4	35.28	4	35.55	35.70	0	2,636	0.00%
2022/08/05	1	33.70	3	34.45	34.50	-2	2,671	-0.07%
2022/08/04	0	0.00	7	32.20	32.80	-7	2,690	-0.26%
2022/08/03	11	33.82	1	33.85	33.30	10	2,738	0.37%
2022/08/02	2	33.85	2	33.90	33.80	0	2,777	0.00%
2022/08/01	3	34.77	0	0.00	34.80	3	2,799	0.11%
2022/07/29	0	0.00	2	35.95	35.95	-2	2,797	-0.07%
2022/07/28	7	35.46	2	36.15	35.30	5	2,803	0.18%
2022/07/27	11	35.96	4	35.80	35.65	7	2,795	0.25%
2022/07/26	2	34.90	0	0.00	34.95	2	2,738	0.07%
2022/07/25	0	0.00	1	34.65	34.80	-1	2,755	-0.04%
2022/07/22	20	34.88	4	34.95	34.60	16	2,774	0.58%
2022/07/18	0	0.00	8	34.80	34.75	-8	2,978	-0.27%
2022/07/15	30	34.22	3	34.53	34.20	27	3,036	0.89%
2022/07/14	5	33.59	2	34.25	34.25	3	3,130	0.10%
2022/07/13	32	33.52	1	33.15	33.75	31	3,198	0.97%
2022/07/08	1	33.30	0	0.00	33.15	1	4,194	0.02%
2022/07/07	0	0.00	4	31.30	32.35	-4	4,254	-0.09%
2022/07/06	0	0.00	6	31.09	30.75	-6	4,279	-0.14%
2022/07/05	1	32.25	0	0.00	32.25	1	4,362	0.02%
2022/07/04	0	0.00	6	31.50	31.85	-6	4,523	-0.13%
2022/07/01	12	34.06	48	32.74	32.05	-36	4,529	-0.79%
2022/06/29	1	35.75	1	35.90	35.40	0	4,558	0.00%
2022/06/27	0	0.00	10	36.25	36.70	-10	4,757	-0.21%
2022/06/24	14	35.20	14	35.64	35.15	0	4,860	0.00%
2022/06/23	14	35.00	2	34.60	34.60	12	5,120	0.23%
2022/06/22	1	34.85	1.1	35.42	35.05	-0.1	5,378	0.00%
2022/06/21	0	36.40	0	36.40	37.00	0	5,397	0.00%
2022/06/20	0	37.30	3	36.15	36.00	-3	5,406	-0.06%
2022/06/16	10	39.20	5	38.55	37.80	5	5,332	0.09%
2022/06/15	33.1	39.55	20	39.79	38.80	13.1	5,271	0.25%
2022/06/14	0	0.00	2	37.73	39.20	-2	5,034	-0.04%
2022/06/13	2.1	37.23	0	0.00	36.75	2.1	4,943	0.04%
2022/06/10	1	38.35	0	0.00	38.35	1	4,923	0.02%
2022/06/09	0	0.00	1	38.50	38.80	-1	4,912	-0.02%
2022/06/08	2	39.35	2	39.73	38.20	0	4,888	0.00%
2022/06/07	4	39.06	1	39.20	39.00	3	4,795	0.06%
2022/06/06	20	38.38	33	38.63	38.95	-13	4,743	-0.27%
2022/06/01	2	39.03	2	39.18	38.45	0	4,748	0.00%
2022/05/31	8	38.65	6	38.78	38.70	2	4,733	0.04%
2022/05/30	1	38.30	10	38.35	38.20	-9	4,689	-0.19%
2022/05/27	1	37.90	5	37.94	37.75	-4	4,676	-0.09%
2022/05/26	10	38.70	10	37.55	37.20	0	4,672	0.00%
2022/05/25	1	37.85	1	38.05	37.95	0	4,653	0.00%
2022/05/24	17	38.10	11	39.10	37.05	6	4,701	0.13%
2022/05/23	0	0.00	2	37.88	37.95	-2	4,628	-0.04%
2022/05/20	3	37.52	2	37.60	37.00	1	4,664	0.02%
2022/05/19	2	37.25	0	0.00	37.25	2	4,702	0.04%
2022/05/18	4.1	38.29	4	37.78	37.80	0.1	4,731	0.00%
2022/05/17	1	38.00	8	37.74	37.95	-7	4,890	-0.14%
2022/05/16	3	37.00	3	38.50	37.00	0	4,912	0.00%
2022/05/13	1	37.55	10	36.87	37.55	-9	4,901	-0.18%
2022/05/12	5	35.55	4	35.50	35.00	1	4,987	0.02%
2022/05/11	8	37.15	17	37.27	36.70	-9	5,068	-0.18%
2022/05/10	3	36.12	2	36.63	37.00	1	5,118	0.02%
2022/05/09	6	35.93	9	35.71	35.45	-3	5,182	-0.06%
2022/05/06	2	35.40	15	35.40	35.40	-13	5,441	-0.24%
2022/05/05	7	35.76	11	36.06	35.90	-4	5,534	-0.07%
2022/05/04	1	35.20	6	35.50	35.20	-5	5,557	-0.09%
2022/05/03	11	34.90	8	34.96	35.15	3	5,671	0.05%
2022/04/29	7	35.75	0	0.00	34.80	7	5,721	0.12%
2022/04/28	1	35.15	1	34.85	34.90	0	5,775	0.00%
2022/04/27	8	34.34	10	34.20	34.30	-2	5,799	-0.03%
2022/04/26	12	36.56	0	0.00	35.80	12	5,783	0.21%
2022/04/25	23	36.80	41	36.71	36.45	-18	5,789	-0.31%
2022/04/22	3	38.90	5	38.93	38.55	-2	5,790	-0.03%
2022/04/21	0	0.00	6	38.33	38.55	-6	5,761	-0.10%
2022/04/20	22	38.23	8	37.95	37.85	14	5,760	0.24%
2022/04/19	3	39.50	2	39.48	38.95	1	5,738	0.02%
2022/04/18	13	40.04	16.5	39.27	39.00	-3.5	5,773	-0.06%
2022/04/15	37	40.87	62	40.83	40.05	-25	5,577	-0.45%
2022/04/14	22	39.41	25	39.76	40.25	-3	5,294	-0.06%
2022/04/13	11	37.85	20	38.20	38.80	-9	5,063	-0.18%
2022/04/12	8	37.58	9	37.66	37.40	-1	5,162	-0.02%
2022/04/11	18	38.49	12	39.38	38.10	6	5,229	0.11%
2022/04/08	95	39.05	30	38.74	38.50	65	5,315	1.22%
2022/04/07	4	38.61	4.3	38.16	37.60	-0.3	5,407	-0.01%
2022/04/06	6	38.73	5	38.73	38.65	1	6,042	0.02%
2022/04/01	6	38.44	7	38.73	38.80	-1	6,485	-0.02%
2022/03/31	2	38.15	3	38.30	37.75	-1	6,581	-0.02%
2022/03/30	18	39.54	17	39.54	38.90	1	7,251	0.01%
2022/03/29	15	38.81	10	39.11	39.05	5	7,476	0.07%
2022/03/28	33	38.80	23	39.09	38.80	10	7,601	0.13%
2022/03/25	17	38.26	32	38.60	38.90	-15	7,553	-0.20%
2022/03/24	1.3	36.87	4	36.24	36.40	-2.7	7,421	-0.04%
2022/03/23	0	0.00	1	36.75	35.70	-1	7,687	-0.01%
2022/03/22	0	0.00	10.1	35.57	35.95	-10.1	8,095	-0.12%
2022/03/21	3.1	34.68	2	34.80	34.60	1.1	8,698	0.01%
2022/03/18	0	0.00	2	34.28	34.50	-2	9,939	-0.02%
2022/03/17	13	34.03	11	34.04	34.10	2	10,242	0.02%
2022/03/16	0	0.00	3	32.98	32.90	-3	10,868	-0.03%
2022/03/15	0	0.00	1	32.90	32.75	-1	11,867	-0.01%
2022/03/11	0	0.00	10	34.03	34.10	-10	12,692	-0.08%
2022/03/10	11	34.48	13	34.64	34.60	-2	12,831	-0.02%
2022/03/09	1	32.70	0	0.00	33.45	1	12,994	0.01%
2022/03/08	7	33.05	3	33.48	32.30	4	13,393	0.03%
2022/03/07	3.1	33.35	1	33.50	33.25	2.1	13,881	0.02%
2022/03/04	0	0.00	1	35.70	35.50	-1	14,764	-0.01%
2022/03/03	0	0.00	1	36.05	35.90	-1	16,118	-0.01%
2022/03/02	1	36.10	1	36.00	36.10	0	16,669	0.00%
2022/03/01	5	35.80	6	36.58	36.85	-1	16,869	-0.01%
2022/02/25	3	34.25	1	34.05	34.10	2	17,953	0.01%
2022/02/24	5.2	33.91	1	35.30	33.50	4.2	18,494	0.02%
2022/02/23	2.2	35.75	1	35.45	35.90	1.2	18,671	0.01%
2022/02/22	2	35.90	18	35.42	35.25	-16	18,671	-0.09%
2022/02/21	6	37.13	0	0.00	37.25	6	18,639	0.03%
2022/02/18	13	37.29	9	37.29	37.35	4	18,656	0.02%
2022/02/17	61	38.78	59.1	38.16	37.80	1.9	18,672	0.01%
2022/02/16	13	37.90	8	38.44	37.70	5	18,536	0.03%
2022/02/15	11	37.64	5.6	37.80	37.70	5.4	18,594	0.03%
2022/02/14	20	37.68	20	37.48	37.25	0	18,665	0.00%
2022/02/11	6	36.88	18	37.80	37.80	-12	18,779	-0.06%
2022/02/10	5	37.35	5	37.96	37.15	0	18,766	0.00%
2022/02/09	15	37.19	9	37.27	37.25	6	18,887	0.03%
2022/02/08	23	36.77	27	37.01	36.95	-4	18,942	-0.02%
2022/02/07	4	33.40	7	34.23	36.10	-3	18,909	-0.02%
2022/01/26	1.1	32.16	2	32.75	32.85	-0.9	18,904	0.00%
2022/01/25	18	33.60	3	33.20	31.90	15	18,866	0.08%
2022/01/24	5	32.00	6	32.44	33.50	-1	18,752	-0.01%
2022/01/21	3.2	33.67	0	0.00	32.95	3.2	18,700	0.02%
2022/01/20	6	35.50	1	35.50	35.15	5	18,632	0.03%
2022/01/19	0	0.00	1	34.75	34.70	-1	18,610	-0.01%
2022/01/18	1.1	36.35	0	0.00	35.35	1.1	18,576	0.01%
2022/01/17	2	35.90	1	35.40	35.95	1	18,534	0.01%
2022/01/14	2	35.55	9	35.25	35.35	-7	18,480	-0.04%
2022/01/13	5	36.44	3	36.17	36.70	2	18,418	0.01%
2022/01/12	19	36.59	17	36.26	35.95	2	18,355	0.01%
2022/01/11	0.1	36.65	6	36.10	36.00	-5.9	18,272	-0.03%
2022/01/10	8	37.24	3	37.57	37.35	5	18,156	0.03%
2022/01/07	3.2	37.10	34	37.28	37.90	-30.8	18,085	-0.17%
2022/01/06	1	38.50	7	39.36	38.85	-6	17,932	-0.03%
2022/01/05	6	40.54	10	40.57	39.40	-4	17,850	-0.02%
2022/01/04	22	41.92	7	42.19	41.40	15	17,680	0.08%
2022/01/03	14	42.34	9	42.00	41.80	5	17,602	0.03%
2021/12/30	24	42.43	16	42.63	41.85	8	17,423	0.05%
2021/12/29	62	43.04	68	43.13	43.10	-6	17,177	-0.03%
2021/12/28	111	42.49	107	42.37	41.05	4	16,524	0.02%	大買/大賣/
2021/12/27	22	41.87	5	41.23	41.00	17	16,176	0.11%
2021/12/24	111	44.03	85	43.94	42.40	26	16,084	0.16%	大買/
2021/12/23	93	41.45	104	41.57	42.90	-11	15,363	-0.07%	大賣/
2021/12/22	15	40.61	5	41.70	40.20	10	15,022	0.07%
2021/12/21	13	39.16	9	38.27	40.50	4	14,775	0.03%
2021/12/20	4	39.91	9	39.72	39.25	-5	14,545	-0.03%
2021/12/17	20	40.50	8	41.03	39.75	12	14,380	0.08%
2021/12/16	41	43.39	37	43.63	42.30	4	14,056	0.03%
2021/12/15	44	43.26	27	43.63	42.50	17	13,618	0.12%
2021/12/14	120	43.89	81	43.67	43.30	39	12,970	0.30%	大買/
2021/12/13	2	41.05	35.1	42.02	43.10	-33.1	11,711	-0.28%
2021/12/10	35	40.21	38	40.58	39.20	-3	11,397	-0.03%
2021/12/09	142	40.55	108	40.79	39.00	34	10,761	0.32%	大買/大賣/
2021/12/08	39	39.40	70.1	39.73	40.35	-31.1	9,750	-0.32%
2021/12/07	23	35.38	12	35.98	36.70	11	9,272	0.12%
2021/12/06	5	33.84	11	34.25	33.40	-6	8,898	-0.07%
2021/12/03	7	34.19	8	34.23	34.00	-1	8,754	-0.01%
2021/12/02	17	34.51	19.1	36.48	34.00	-2.1	8,572	-0.02%
2021/12/01	36	37.71	27	37.89	37.15	9	8,163	0.11%
2021/11/30	73.1	38.32	73	38.36	37.45	0.1	7,640	0.00%
2021/11/29	104	35.94	103	36.15	36.80	1	6,716	0.01%	大買/大賣/
2021/11/26	36	32.45	35	33.73	34.45	1	5,322	0.02%
2021/11/25	6	32.43	8	32.43	31.35	-2	4,758	-0.04%
2021/11/24	51	34.40	54	33.34	32.80	-3	4,521	-0.07%
2021/11/23	20	31.87	12	32.29	32.75	8	3,395	0.24%
2021/11/22	4	28.73	82	28.60	29.80	-78	2,830	-2.76%
2021/11/19	0	0.00	1	26.25	27.10	-1	2,575	-0.04%
2021/11/17	23	26.98	37	26.90	26.60	-14	2,518	-0.56%
2021/11/16	12	27.13	1	27.60	27.15	11	2,448	0.45%
2021/11/15	10	27.15	6	26.93	26.80	4	2,384	0.17%
2021/11/12	22	27.55	60.2	27.77	27.00	-38.2	2,329	-1.64%
2021/11/11	48	28.84	5	28.90	28.60	43	2,210	1.95%
2021/11/10	6	28.56	5	29.47	28.65	1	2,081	0.05%
2021/11/09	9	27.09	9	27.50	27.75	0	1,823	0.00%
2021/11/08	5	27.31	10	27.32	27.40	-5	1,724	-0.29%
2021/11/05	4	26.15	3	26.38	26.90	1	1,514	0.07%
2021/11/04	20	26.41	15	26.02	26.20	5	1,356	0.37%
2021/11/03	5	24.53	0	0.00	25.25	5	1,107	0.45%
2021/11/02	2	23.25	0	0.00	23.10	2	1,038	0.19%
2021/11/01	2	23.00	0	0.00	23.00	2	1,058	0.19%
2021/10/29	0	0.00	1	23.00	22.95	-1	1,075	-0.09%
2021/10/15	0	0.00	10	22.94	22.95	-10	1,239	-0.81%
2021/10/14	2	23.25	39	22.97	23.00	-37	1,261	-2.93%
2021/10/13	0	0.00	1	23.65	23.15	-1	1,268	-0.08%
2021/10/12	0	0.00	2	23.30	23.30	-2	1,289	-0.16%
2021/10/08	46	24.18	2	24.90	24.10	44	1,302	3.38%
2021/10/06	0	0.00	2	23.80	23.25	-2	1,420	-0.14%
2021/10/04	12	25.63	4	26.04	24.40	8	1,725	0.46%
2021/10/01	26	24.96	1	25.00	24.95	25	1,647	1.52%
2021/09/29	10	24.35	5	24.30	24.00	5	1,635	0.31%
2021/09/23	0	0.00	1	23.15	23.10	-1	1,971	-0.05%
2021/09/14	0	0.00	1	24.50	24.65	-1	2,230	-0.04%
2021/09/08	1	23.00	0	0.00	23.00	1	2,284	0.04%
2021/09/06	1	24.10	1	24.60	24.25	0	2,298	0.00%
2021/09/03	1	24.90	2	25.00	24.95	-1	2,295	-0.04%
2021/09/02	0	0.00	1	25.00	24.60	-1	2,311	-0.04%
2021/09/01	0	0.00	1	25.05	24.95	-1	2,330	-0.04%
2021/08/30	0	0.00	10	24.50	24.50	-10	2,452	-0.41%
2021/08/23	0	0.00	1	23.70	24.05	-1	2,549	-0.04%
2021/08/18	3	23.25	0	0.00	23.50	3	2,579	0.12%
2021/08/11	3	24.52	0	0.00	24.00	3	2,680	0.11%
2021/08/10	0	0.00	4	25.18	24.90	-4	2,708	-0.15%
2021/08/05	4	26.50	2	26.60	26.70	2	2,845	0.07%
2021/08/04	0	0.00	1	26.60	26.60	-1	2,875	-0.03%
2021/07/30	3	25.70	0	0.00	25.60	3	2,962	0.10%
2021/07/28	0	0.00	2	24.98	25.25	-2	3,041	-0.07%
2021/07/27	2	26.55	1	26.00	25.80	1	3,123	0.03%
2021/07/26	2	26.98	0	0.00	26.80	2	3,154	0.06%
2021/07/23	8	27.53	5	27.39	27.30	3	3,243	0.09%
2021/07/21	1	26.25	2	26.05	25.95	-1	3,477	-0.03%
2021/07/19	0	0.00	2	28.00	27.50	-2	3,636	-0.05%
2021/07/16	10	28.41	10	27.50	27.40	0	3,854	0.00%
2021/07/15	0	0.00	6	27.40	27.75	-6	3,986	-0.15%
2021/07/13	32.2	28.70	1	28.60	27.65	31.2	4,393	0.71%
2021/07/12	24.4	29.56	17	29.93	29.90	7.4	4,333	0.17%
2021/07/09	9	28.71	23	28.98	29.20	-14	4,173	-0.34%
2021/07/08	0	0.00	12	27.23	27.05	-12	4,045	-0.30%
2021/07/07	0	0.00	1	26.85	27.20	-1	4,028	-0.02%
2021/07/06	17	26.69	6	26.58	26.50	11	4,039	0.27%
2021/07/02	0	0.00	10	27.26	26.90	-10	4,135	-0.24%
2021/07/01	24	28.59	15	28.66	27.60	9	4,122	0.22%
2021/06/30	18	27.30	8	27.59	28.40	10	3,979	0.25%
2021/06/29	17	26.52	11	26.92	27.40	6	3,858	0.16%
2021/06/28	4	26.35	8	26.15	26.30	-4	3,736	-0.11%
2021/06/25	1	24.35	1	24.85	25.45	0	3,680	0.00%
2021/06/24	0	0.00	3	24.32	24.30	-3	3,627	-0.08%
2021/06/23	2	23.95	0	0.00	23.75	2	3,615	0.06%
2021/06/21	1	23.70	0	0.00	23.80	1	3,602	0.03%
2021/06/17	1	24.95	5	25.00	25.15	-4	3,589	-0.11%
2021/06/16	0	0.00	3	24.18	24.10	-3	3,577	-0.08%
2021/06/15	1	24.70	1	24.45	24.40	0	3,566	0.00%
2021/06/11	2	25.23	0	0.00	24.70	2	3,565	0.06%
2021/06/10	0	0.00	1	25.00	24.80	-1	3,574	-0.03%
2021/06/09	0	0.00	0.4	25.70	25.40	-0.4	3,603	-0.01%
2021/06/08	4	26.40	1	26.55	26.05	3	3,588	0.08%
2021/06/07	4.4	26.18	11	26.02	26.70	-6.6	3,518	-0.19%
2021/06/04	1	24.30	0	0.00	24.50	1	3,454	0.03%
2021/06/02	2	25.50	3	25.50	25.05	-1	3,477	-0.03%
2021/06/01	7	25.67	4	26.00	25.50	3	3,468	0.09%
2021/05/28	3	23.65	1	24.10	24.20	2	3,414	0.06%
2021/05/27	0	0.00	2	22.30	22.30	-2	3,390	-0.06%
2021/05/25	0	0.00	2	22.20	22.00	-2	3,382	-0.06%
2021/05/24	1	22.25	1	22.55	22.20	0	3,387	0.00%
2021/05/21	2	21.45	7	22.00	22.35	-5	3,387	-0.15%
2021/05/20	1	21.60	0	0.00	20.95	1	3,401	0.03%
2021/05/19	9	20.38	8	21.06	21.45	1	3,398	0.03%
2021/05/18	0	0.00	1	19.85	19.85	-1	3,365	-0.03%
2021/05/17	1	18.95	3	18.48	18.05	-2	3,332	-0.06%
2021/05/14	3	20.48	12	20.05	20.05	-9	3,295	-0.27%
2021/05/13	8	20.86	1	19.90	20.95	7	3,242	0.22%
2021/05/12	5	23.39	0	0.00	22.05	5	3,159	0.16%
2021/05/11	3	26.00	5	25.35	24.50	-2	3,103	-0.06%
2021/05/10	1	26.75	0	0.00	26.70	1	3,050	0.03%
2021/05/05	0	0.00	22	25.43	25.55	-22	2,955	-0.74%
2021/05/04	1	28.90	14	27.09	25.15	-13	3,016	-0.43%
2021/05/03	16	28.40	0	0.00	27.90	16	2,968	0.54%
2021/04/29	8	27.66	9	28.27	28.95	-1	2,910	-0.03%
2021/04/28	28	28.78	13	28.66	28.30	15	2,797	0.54%
2021/04/27	27	30.01	12	30.40	30.30	15	2,591	0.58%
2021/04/26	5	29.69	1	30.30	30.15	4	2,496	0.16%
2021/04/23	12	27.50	14	27.94	28.40	-2	2,370	-0.08%
2021/04/22	16	27.79	4	27.40	27.65	12	2,280	0.53%
2021/04/21	13	26.13	13	26.09	27.10	0	2,052	0.00%
2021/04/20	27	24.54	20	24.53	24.95	7	1,896	0.37%
2021/04/19	34	23.34	13	23.97	24.20	21	1,699	1.24%
2021/04/16	3	22.05	0	0.00	22.00	3	1,432	0.21%
2021/04/13	3	21.93	0	0.00	21.50	3	1,393	0.22%
2021/04/08	5	21.40	0	0.00	21.25	5	1,434	0.35%
2021/04/06	3	20.43	0	0.00	20.50	3	1,345	0.22%
2021/03/24	0	0.00	4	19.95	20.05	-4	1,472	-0.27%
2021/03/23	1	20.15	0	0.00	20.05	1	1,535	0.07%
2021/03/16	10	19.90	0	0.00	19.85	10	1,504	0.66%
2021/03/15	1	19.95	0	0.00	20.00	1	1,487	0.07%
2021/03/09	3	18.90	0	0.00	19.00	3	1,453	0.21%
2021/03/05	0	0.00	20	19.28	19.35	-20	1,436	-1.39%
2021/02/26	2	19.00	0	0.00	18.95	2	1,691	0.12%
2021/02/24	10	18.93	0	0.00	18.85	10	1,713	0.58%
2021/02/22	1	19.00	0	0.00	19.10	1	1,671	0.06%
2021/02/19	2	18.60	0	0.00	18.70	2	1,627	0.12%
2021/02/18	0	0.00	1	18.30	18.35	-1	1,577	-0.06%
2021/02/17	0	0.00	18	18.02	18.05	-18	1,561	-1.15%
2021/01/28	0	0.00	20	17.47	17.40	-20	1,519	-1.32%
2021/01/27	0	0.00	3	17.72	17.65	-3	1,511	-0.20%
2021/01/26	24	17.77	0	0.00	17.65	24	1,503	1.60%
2021/01/05	20	18.80	0	0.00	18.75	20	1,171	1.71%
2021/01/04	0	0.00	1	18.00	18.20	-1	1,005	-0.10%
2020/12/28	0	0.00	13	17.72	17.85	-13	929	-1.40%
2020/12/22	0	0.00	20	17.45	17.25	-20	887	-2.25%
2020/12/21	0	0.00	0.5	17.45	17.60	-0.5	866	-0.06%
2020/12/18	2	17.75	0	17.60	17.50	2	850	0.23%
2020/12/17	0	0.00	5	17.35	17.50	-5	719	-0.70%
2020/12/11	0	0.00	10	16.65	16.65	-10	635	-1.57%
2020/12/10	10	16.80	0	0.00	16.75	10	633	1.58%
2020/12/09	10	16.80	0	0.00	16.80	10	629	1.59%
2020/12/08	10	16.75	5	16.70	16.80	5	628	0.80%
2020/12/04	0	0.00	4	17.00	17.00	-4	608	-0.66%
2020/12/02	1	16.95	0	0.00	16.95	1	585	0.17%
2020/11/30	5	17.00	30	16.92	17.15	-25	562	-4.44%
2020/11/27	84	17.42	2	17.20	17.30	82	535	15.31%
2020/11/26	2	17.05	0	0.00	17.10	2	347	0.58%
2020/11/24	0	0.00	2	16.50	16.25	-2	257	-0.78%
2020/11/13	1	16.00	1	16.00	15.95	0	224	0.00%
2020/11/11	0	0.00	1	15.90	15.95	-1	222	-0.45%
2020/10/28	0	0.00	30	15.65	15.65	-30	230	-13.04%
2020/10/27	0	0.00	30	15.67	15.65	-30	229	-13.05%
2020/10/26	0	0.00	100	15.65	15.65	-100	231	-43.24%
2020/10/23	0	0.00	30	15.65	15.65	-30	235	-12.75%
2020/10/22	0	0.00	30	15.65	15.65	-30	238	-12.59%
2020/10/21	0	0.00	20	15.65	15.65	-20	241	-8.28%
2020/10/20	0	0.00	10	15.70	15.70	-10	246	-4.05%
2020/10/19	0	0.00	10	15.75	15.75	-10	274	-3.65%
2020/10/16	0	0.00	10	15.70	15.70	-10	275	-3.63%
2020/10/15	0	0.00	10	15.70	15.70	-10	278	-3.59%
2020/10/14	0	0.00	13	15.75	15.75	-13	284	-4.58%
2020/10/12	0	0.00	7	15.90	15.85	-7	296	-2.36%
2020/10/08	0	0.00	30	15.83	15.80	-30	297	-10.07%
2020/10/07	0	0.00	10	15.85	15.85	-10	295	-3.38%
2020/10/06	0	0.00	20	15.83	15.80	-20	324	-6.17%
2020/09/28	0	0.00	30	15.53	15.55	-30	369	-8.12%
2020/09/22	0	0.00	10	15.70	15.70	-10	381	-2.62%
2020/09/04	0	0.00	20	15.80	15.80	-20	449	-4.45%
2020/08/25	0	0.00	4	15.50	15.55	-4	626	-0.64%
2020/08/13	4	15.30	0	0.00	15.15	4	726	0.55%
2020/07/16	10	15.15	10	15.15	15.15	0	1,301	0.00%
2020/06/16	10	15.65	10	15.65	15.65	0	1,477	0.00%
2020/06/15	10	15.65	10	15.60	15.60	0	1,496	0.00%
2020/06/11	10	15.90	10	15.75	15.75	0	1,495	0.00%
2020/06/10	10	15.90	10	15.95	15.95	0	1,482	0.00%
2020/06/09	10	15.95	20	15.98	15.95	-10	1,490	-0.67%
2020/06/08	10	16.30	10	16.25	16.25	0	1,484	0.00%
2020/06/04	10	16.45	0	0.00	16.45	10	1,527	0.65%
2020/06/01	10	15.75	10	15.80	15.80	0	1,400	0.00%
2020/05/27	10	15.80	10	15.70	15.70	0	1,380	0.00%
2020/05/26	10	15.70	10	15.70	15.70	0	1,384	0.00%
2020/05/25	10	15.55	10	15.60	15.60	0	1,391	0.00%
2020/05/22	10	16.05	10	15.90	15.90	0	1,366	0.00%
2020/05/21	10	16.30	22	16.28	16.25	-12	1,351	-0.89%
2020/05/20	10	15.95	10	16.05	16.05	0	1,323	0.00%
2020/05/19	20	16.18	20	16.05	16.05	0	1,311	0.00%
2020/05/14	6	16.20	0	0.00	15.90	6	1,285	0.47%
2020/05/12	6	15.90	0	0.00	16.25	6	1,234	0.49%
2020/05/11	10	15.65	10	15.85	15.85	0	1,189	0.00%
2020/05/08	31	16.80	22	16.75	15.90	9	1,162	0.77%
2020/05/07	57	16.44	46	16.34	16.25	11	953	1.15%
2020/04/20	2	15.70	0	0.00	15.55	2	884	0.23%
2020/04/17	10	14.75	10	14.85	14.85	0	761	0.00%
2020/04/10	10	13.55	27	13.65	13.65	-17	671	-2.53%
2020/03/27	0	0.00	13.2	12.95	12.95	-13.2	788	-1.68%
2020/03/25	10	12.80	0	0.00	12.85	10	805	1.24%
2020/03/20	30	12.95	0	0.00	12.55	30	813	3.69%
2020/03/13	0	0.00	20	14.40	14.40	-20	797	-2.51%
2020/03/12	0	0.00	15	15.65	15.65	-15	788	-1.90%
2020/03/11	10	16.80	11	16.54	16.50	-1	782	-0.13%
2020/03/10	11	16.51	0	0.00	17.05	11	747	1.47%
2020/02/14	0	0.00	4	16.40	16.40	-4	707	-0.57%
2020/02/07	14	16.30	0	0.00	16.25	14	715	1.96%
2020/02/05	0	0.00	1	15.75	15.85	-1	666	-0.15%
2020/02/03	10	14.90	10	15.30	15.30	0	669	0.00%
2020/01/17	1	17.00	0	0.00	17.05	1	679	0.15%
2020/01/15	0	0.00	1	17.25	17.25	-1	664	-0.15%
2020/01/13	0	0.00	20	16.80	16.80	-20	630	-3.17%
2020/01/08	1	16.80	1	16.90	16.85	0	639	0.00%
2020/01/07	1	17.00	0	0.00	16.95	1	637	0.16%
2020/01/03	30	17.35	35	17.30	17.30	-5	633	-0.79%
2020/01/02	0	0.00	2.1	17.50	17.45	-2.1	584	-0.36%
2019/12/30	0	0.00	0.1	17.05	17.05	-0.1	528	-0.03%
2019/12/27	10	17.00	10	17.05	17.05	0	527	0.00%
2019/12/24	13	16.74	1	16.80	16.85	12	501	2.39%
2019/12/23	21	16.68	0	0.00	16.85	21	489	4.29%
2019/12/17	13.4	16.79	15	16.85	16.85	-1.6	478	-0.34%
2019/12/16	10	16.65	0	0.00	16.70	10	469	2.13%
2019/12/12	10	16.69	10	16.75	16.75	0	453	0.00%
2019/12/11	2.1	16.75	10	16.85	16.85	-7.9	437	-1.80%
2019/12/09	0	0.00	30	16.80	16.80	-30	433	-6.92%
2019/12/06	10	16.90	20	16.85	16.85	-10	429	-2.33%
2019/12/05	1	16.70	0	0.00	16.85	1	426	0.23%
2019/12/04	0	0.00	20	16.70	16.70	-20	428	-4.67%
2019/12/03	2	16.75	0	0.00	16.80	2	428	0.47%
2019/11/29	10	16.80	10	16.80	16.80	0	424	0.00%
2019/11/25	10	16.45	0	0.00	16.35	10	396	2.52%
2019/11/15	0	0.00	10	16.65	16.65	-10	378	-2.64%
2019/11/14	10	16.35	0	0.00	16.50	10	379	2.64%
2019/11/13	10	16.35	0	0.00	16.30	10	378	2.64%
2019/11/11	0	0.00	20	16.65	16.65	-20	366	-5.45%
2019/11/08	0	0.00	20	16.95	16.95	-20	358	-5.58%
2019/11/06	0	0.00	10	17.05	17.05	-10	357	-2.80%
2019/10/30	10	17.00	0	0.00	17.05	10	354	2.82%
2019/10/21	30	16.27	0	0.00	16.50	30	322	9.31%
2019/10/17	20	16.40	0	0.00	16.55	20	303	6.58%
2019/10/16	0	0.00	23	16.55	16.55	-23	298	-7.70%
2019/10/15	10	16.40	10	16.45	16.45	0	296	0.00%
2019/10/14	30	16.63	10	16.50	16.50	20	292	6.83%
2019/10/09	10	16.90	0	0.00	16.90	10	282	3.54%
2019/10/07	10	17.20	10	17.20	17.20	0	277	0.00%
2019/10/04	0	0.00	10	17.40	17.40	-10	278	-3.59%
2019/09/26	10	17.70	0	0.00	17.60	10	308	3.24%
2019/09/25	10	17.70	0	0.00	17.65	10	305	3.28%
2019/09/23	20	17.58	0	0.00	17.55	20	310	6.45%
2019/09/19	0	0.00	20	17.65	17.65	-20	307	-6.51%
2019/09/09	0	0.00	23	17.70	17.70	-23	322	-7.13%
2019/09/06	0	0.00	0.3	18.05	18.05	-0.3	321	-0.10%
2019/09/04	0	0.00	1	17.65	17.65	-1	316	-0.32%
2019/09/03	3	17.52	24	17.50	17.50	-21	319	-6.57%
2019/09/02	10	17.60	0	0.00	17.60	10	321	3.11%
2019/08/30	6	17.60	6	17.60	17.60	0	325	0.00%
2019/08/29	0	0.00	5	17.55	17.60	-5	323	-1.54%
2019/08/28	10	17.50	10	17.45	17.45	0	321	0.00%
2019/08/27	1	17.55	1	17.60	17.60	0	323	0.00%
2019/08/22	0	0.00	10	17.65	17.65	-10	334	-2.99%
2019/08/21	0	0.00	5	17.75	17.75	-5	340	-1.47%
2019/08/20	0	0.00	15	17.45	17.45	-15	342	-4.38%
2019/08/16	0	0.00	2	17.15	17.15	-2	353	-0.57%
2019/08/15	16	17.00	1	17.15	17.15	15	353	4.24%
2019/08/14	1	17.25	17	17.36	17.35	-16	352	-4.54%
2019/08/13	10	16.80	10	16.80	16.80	0	354	0.00%
2019/08/12	10	16.95	0	0.00	17.00	10	356	2.80%
2019/08/08	11	16.79	1	16.85	17.00	10	363	2.75%
2019/08/07	10	17.00	0	0.00	16.90	10	393	2.54%
2019/08/06	1	16.45	41	16.66	16.95	-40	406	-9.84%
2019/08/05	32	17.36	21	17.05	17.05	11	408	2.69%
2019/08/02	10.3	17.75	10	17.75	17.75	0.3	401	0.08%
2019/08/01	10	18.15	20	18.00	18.00	-10	402	-2.48%
2019/07/31	10	18.15	0	0.00	18.20	10	403	2.48%
2019/07/30	20	18.30	10	18.20	18.20	10	405	2.47%
2019/07/29	10	18.25	0	0.00	18.35	10	406	2.46%
2019/07/26	20	18.20	0	0.00	18.30	20	408	4.90%
2019/07/25	32	18.24	10	18.20	18.20	22	415	5.29%
2019/07/24	10	18.40	0	0.00	18.40	10	418	2.39%
2019/07/23	10	18.45	10	18.50	18.50	0	426	0.00%
2019/07/22	10	18.35	15	18.55	18.55	-5	433	-1.15%
2019/07/19	10	18.40	0	0.00	18.50	10	437	2.29%
2019/07/18	10	18.55	0	0.00	18.40	10	468	2.13%
2019/07/17	10	18.60	0	0.00	18.70	10	478	2.09%
2019/07/16	10	18.60	10	18.70	18.70	0	484	0.00%
2019/07/12	0	0.00	0.3	18.80	18.80	-0.3	507	-0.06%
2019/07/09	25	18.43	0	0.00	18.60	25	619	4.03%
2019/07/08	30	19.55	0	0.00	19.45	30	613	4.89%
2019/07/03	10	19.40	10	19.40	19.40	0	631	0.00%
2019/07/02	16	19.43	16	19.40	19.40	0	659	0.00%
2019/07/01	20	19.43	10	19.40	19.40	10	663	1.51%
2019/06/28	20	19.45	0	0.00	19.40	20	674	2.97%
2019/06/27	3	19.55	0	0.00	19.55	3	670	0.45%
2019/06/25	10	19.50	10	19.50	19.50	0	677	0.00%
2019/06/21	10	19.35	10	19.30	19.30	0	680	0.00%
2019/06/20	10	19.30	10	19.35	19.35	0	688	0.00%
2019/06/19	15	19.30	15	19.30	19.30	0	692	0.00%
2019/06/18	10	19.40	15	19.30	19.30	-5	694	-0.72%
2019/06/17	10	19.45	10	19.40	19.40	0	730	0.00%
2019/06/14	10	19.45	10	19.40	19.40	0	752	0.00%
2019/06/13	3	19.45	0	0.00	19.45	3	768	0.39%
2019/06/12	10	19.50	10	19.55	19.55	0	781	0.00%
2019/06/11	10	19.50	0	0.00	19.50	10	813	1.23%
2019/06/10	10	19.55	10	19.55	19.55	0	814	0.00%
2019/06/06	0	0.00	8	19.55	19.55	-8	820	-0.97%
2019/06/05	20	19.69	15	19.65	19.65	5	819	0.61%
2019/06/04	12	19.60	5	19.65	19.65	7	823	0.85%
2019/05/31	10	19.75	10	19.85	19.85	0	835	0.00%
2019/05/30	10	19.75	0	0.00	19.70	10	836	1.19%
2019/05/29	10	19.80	10	19.85	19.85	0	834	0.00%
2019/05/27	10	19.90	10	19.95	19.95	0	838	0.00%
2019/05/24	25	19.99	20	20.03	19.90	5	836	0.60%
2019/05/17	0	0.00	3	20.35	20.00	-3	887	-0.34%
2019/05/16	0	0.00	10	20.50	20.20	-10	889	-1.12%
2019/05/14	0	0.00	2	19.75	20.05	-2	883	-0.23%
2019/05/13	0	0.00	8	19.75	19.75	-8	965	-0.83%
2019/05/10	5	19.75	0	0.00	19.70	5	983	0.51%
2019/05/09	0	0.00	41	19.79	19.75	-41	984	-4.16%
2019/05/06	5	19.80	2	19.85	19.85	3	1,029	0.29%
2019/05/02	0	0.00	15	20.05	20.05	-15	1,034	-1.45%
2019/04/30	5	19.80	5	20.00	20.00	0	1,027	0.00%
2019/04/29	30	19.99	30	20.03	19.85	0	1,020	0.00%
2019/04/25	0	0.00	10	20.15	20.15	-10	1,017	-0.98%
2019/04/24	20	20.33	0	0.00	20.15	20	1,019	1.96%
2019/04/23	0.3	19.95	0	0.00	19.90	0.3	991	0.03%
2019/04/22	0	0.00	20	20.25	20.25	-20	986	-2.03%
2019/04/19	35	20.11	0	0.00	20.35	35	989	3.54%
2019/04/18	0	20.15	0	0.00	20.10	0	987	0.00%
2019/04/17	3	20.77	5	21.00	20.75	-2	977	-0.20%
2019/04/16	28	19.86	33.1	20.60	20.80	-5.1	913	-0.56%
2019/04/15	5	19.85	0	0.00	19.90	5	874	0.57%
2019/04/12	0	0.00	20	19.90	19.90	-20	883	-2.26%
2019/04/11	0	0.00	10	20.00	20.00	-10	886	-1.13%
2019/04/10	0	20.05	0	0.00	20.20	0	885	0.00%
2019/04/09	0	0.00	31	20.40	20.35	-31	885	-3.50%
2019/04/08	11	19.82	46.5	20.19	20.10	-35.5	866	-4.10%
2019/04/02	10	19.40	1	19.20	19.30	9	850	1.06%
2019/03/27	1	19.90	0	0.00	19.95	1	881	0.11%
2019/03/26	0	19.80	0	0.00	19.90	0	893	0.00%
2019/03/20	1	20.50	0	0.00	20.00	1	1,052	0.10%
2019/03/19	12	19.67	7	20.00	20.00	5	1,031	0.48%
2019/03/18	5	19.25	8	19.55	19.65	-3	1,015	-0.30%
2019/03/15	0	0.00	11	19.62	19.60	-11	1,014	-1.08%
2019/03/14	5	19.63	2	19.85	19.60	3	1,015	0.30%
2019/03/12	10	19.05	10	19.10	19.10	0	1,008	0.00%
2019/03/08	0	0.00	11	19.01	19.00	-11	1,143	-0.96%
2019/03/07	10	19.15	10	18.95	18.95	0	1,139	0.00%
2019/02/27	10	19.25	0	0.00	19.35	10	1,132	0.88%
2019/02/26	10	19.55	5	19.30	19.30	5	1,130	0.44%
2019/02/25	6	19.58	0	0.00	19.50	6	1,137	0.53%
2019/02/22	11	19.56	2	20.00	19.60	9	1,154	0.78%
2019/02/21	0	0.00	3	19.50	19.80	-3	1,147	-0.26%
2019/02/18	16	19.33	3	19.20	18.90	13	1,104	1.18%
2019/02/14	0	0.00	10	19.50	19.35	-10	1,090	-0.92%
2019/02/13	5	19.50	5	19.50	19.50	0	1,082	0.00%
2019/02/12	6	19.85	9	19.50	19.65	-3	1,063	-0.28%
2019/01/28	3	19.10	8	18.85	18.85	-5	948	-0.53%
2019/01/22	0	0.00	1	17.85	17.90	-1	910	-0.11%
2019/01/21	10	17.70	10	17.75	17.75	0	916	0.00%
2019/01/18	10	17.73	10	17.60	17.60	0	922	0.00%
2019/01/17	10	17.95	5	17.80	17.80	5	923	0.54%
2019/01/16	5	18.00	5	17.95	17.95	0	920	0.00%
2019/01/15	11	18.05	10	17.95	17.95	1	929	0.11%
2019/01/14	10	18.05	10	18.00	18.00	0	934	0.00%
2019/01/11	10	18.25	10	18.05	18.05	0	936	0.00%
2019/01/10	10.1	18.42	10	18.20	18.20	0.1	933	0.01%
2019/01/09	5	18.55	5	18.60	18.60	0	936	0.00%
2019/01/08	5	18.50	5	18.45	18.45	0	938	0.00%
2019/01/07	10	18.30	10	18.35	18.35	0	936	0.00%
2019/01/04	10	17.88	12	18.25	18.30	-2	949	-0.21%
2019/01/03	12	18.62	10	18.45	18.45	2	987	0.20%
2019/01/02	5	18.75	5	18.70	18.70	0	1,042	0.00%
2018/12/28	9	18.35	9	18.75	18.75	0	1,044	0.00%
2018/12/27	10	18.25	10	18.40	18.40	0	1,064	0.00%
2018/12/26	23	18.37	23	18.15	18.10	0	1,066	0.00%
2018/12/25	10	18.40	10	18.45	18.45	0	1,064	0.00%
2018/12/22	3	18.90	3	19.10	19.00	0	1,060	0.00%
2018/12/21	5	18.05	5	18.75	19.10	0	1,069	0.00%
2018/12/20	0	0.00	1	18.75	18.75	-1	1,066	-0.09%
2018/12/17	6	18.98	5	19.10	19.10	1	1,086	0.09%
2018/12/06	0	0.00	10	17.45	17.45	-10	944	-1.06%
2018/12/05	0	0.00	2	17.75	17.80	-2	941	-0.21%
2018/12/04	2	18.30	0	0.00	17.95	2	954	0.21%
2018/11/30	10	16.95	10	17.00	17.00	0	837	0.00%
2018/11/29	10	16.95	10	16.95	16.95	0	846	0.00%
2018/11/22	0	0.00	7	16.81	16.70	-7	1,061	-0.66%
2018/11/21	2	16.90	0	0.00	16.80	2	1,057	0.19%
2018/11/19	5	16.20	0	0.00	16.20	5	1,076	0.46%
2018/11/08	0	0.00	10	16.25	16.25	-10	1,174	-0.85%
2018/11/06	0	0.00	10	16.00	16.00	-10	1,247	-0.80%
2018/11/01	10	15.80	10	15.80	15.80	0	1,404	0.00%
2018/10/31	10	15.80	10	15.80	15.80	0	1,428	0.00%
2018/10/30	0	0.00	10	15.75	15.75	-10	1,536	-0.65%
2018/10/29	5	15.50	5	15.60	15.60	0	1,547	0.00%
2018/10/26	10	15.78	10	15.50	15.50	0	1,574	0.00%
2018/10/25	5	16.00	5	15.85	15.85	0	1,607	0.00%
2018/10/16	5	16.05	5	15.95	15.95	0	1,791	0.00%
2018/10/09	5	17.25	5	16.55	16.55	0	1,951	0.00%
2018/10/08	0	0.00	10	17.60	17.60	-10	1,936	-0.52%
2018/10/05	0	0.00	5	17.70	17.70	-5	1,952	-0.26%
2018/10/02	5	17.70	0	0.00	17.60	5	1,921	0.26%
2018/09/28	5	17.65	5	17.55	17.55	0	1,927	0.00%
2018/09/27	0	0.00	10	18.00	18.00	-10	1,932	-0.52%
2018/09/25	5	17.30	5	17.45	17.45	0	1,905	0.00%
2018/09/21	0	0.00	1	17.45	17.35	-1	1,952	-0.05%
2018/09/20	10	17.25	1	17.20	17.20	9	1,995	0.45%
2018/09/19	2	17.40	0	0.00	17.40	2	2,001	0.10%
2018/09/12	10	17.00	10	16.95	16.95	0	2,056	0.00%
2018/09/11	10	16.90	10	17.10	17.10	0	2,106	0.00%
2018/09/10	0	0.00	6	16.75	16.85	-6	2,243	-0.27%
2018/09/06	10	17.05	10	17.20	17.20	0	2,304	0.00%
2018/09/03	0	0.00	5	17.65	17.65	-5	2,425	-0.21%
2018/08/31	6	18.45	6	18.60	18.40	0	2,403	0.00%
2018/08/30	11	18.44	7	18.56	18.65	4	2,383	0.17%
2018/08/27	5	17.06	0	0.00	17.05	5	2,322	0.22%
2018/08/21	1	16.90	1	17.00	17.00	0	2,447	0.00%
2018/08/20	23	17.39	20	16.85	16.85	3	2,433	0.12%
2018/08/13	0	0.00	1	17.60	17.60	-1	2,341	-0.04%
2018/08/09	10	18.10	11	18.07	18.85	-1	2,268	-0.04%
2018/08/08	0	0.00	5	17.85	17.80	-5	2,224	-0.22%
2018/08/07	0	0.00	1	18.30	18.30	-1	2,174	-0.05%
2018/08/06	14	17.98	13	17.93	18.00	1	2,147	0.05%
2018/08/03	0	0.00	31	17.20	17.20	-31	2,035	-1.52%
2018/08/02	3	17.10	0	0.00	17.20	3	2,018	0.15%
2018/08/01	3	17.00	7	17.21	17.30	-4	1,983	-0.20%
2018/07/26	30	16.30	0	0.00	16.40	30	1,904	1.57%
2018/07/25	23	16.37	11	16.46	16.40	12	1,882	0.64%
2018/07/24	6	16.68	5	16.63	16.70	1	1,775	0.06%
2018/07/20	2	16.30	12	16.33	16.30	-10	1,695	-0.59%
2018/07/19	6	16.27	7	16.26	16.40	-1	1,667	-0.06%
2018/07/18	6	16.07	0	0.00	16.10	6	1,605	0.37%
2018/07/17	14	16.39	8	16.25	16.40	6	1,556	0.39%
2018/07/16	1	15.85	10	16.25	15.80	-9	1,467	-0.61%
2018/07/12	10	14.80	10	14.85	14.85	0	1,392	0.00%
2018/07/11	10	14.80	10	14.75	14.75	0	1,392	0.00%
2018/07/10	30	14.77	10	14.95	14.95	20	1,391	1.44%
2018/07/06	0	0.00	10	14.95	14.95	-10	1,382	-0.72%
2018/07/04	0	0.00	53	15.50	15.45	-53	1,348	-3.93%
2018/07/02	8	16.20	10	16.32	15.85	-2	1,304	-0.15%
2018/06/29	10	15.40	11	15.84	15.85	-1	1,249	-0.08%
2018/06/28	15	15.47	17	15.36	15.35	-2	1,188	-0.17%
2018/06/27	1	15.65	0	0.00	15.75	1	1,170	0.09%
2018/06/26	10	15.35	10	15.60	15.60	0	1,163	0.00%
2018/06/22	10	16.10	12	16.30	15.90	-2	1,136	-0.18%
2018/06/21	1	15.30	50	15.26	15.90	-49	1,101	-4.45%
2018/06/20	3	15.63	190	15.79	15.55	-187	1,077	-17.35%	大賣/鉅額交易
2018/06/19	17	16.26	16	16.36	16.25	1	1,034	0.10%
2018/06/15	14	15.91	8	16.09	16.00	6	891	0.67%
2018/06/14	50	15.80	0	0.00	15.55	50	928	5.39%
2018/06/13	196	15.85	33	15.76	15.75	163	901	18.08%	大買/鉅額交易
2018/06/11	20	15.18	0	0.00	15.20	20	771	2.59%
2018/06/08	13	15.20	13	15.35	15.15	0	746	0.00%
2018/06/07	20	15.08	0	0.00	15.20	20	723	2.76%
2018/06/06	24	15.06	13	15.25	15.10	11	710	1.55%
2018/06/04	24	15.05	0	0.00	14.90	24	676	3.55%
2018/06/01	5	14.70	5	14.90	14.90	0	659	0.00%
2018/05/31	23	14.86	23	15.14	15.00	0	646	0.00%
2018/05/29	6	13.95	0	0.00	14.50	6	576	1.04%
2018/05/25	10	13.95	10	14.00	14.00	0	526	0.00%
2018/05/23	10	14.05	10	14.00	14.00	0	571	0.00%
2018/05/22	10	14.20	10	14.05	14.05	0	571	0.00%
2018/05/21	12	14.28	15	14.23	14.20	-3	572	-0.52%
2018/05/17	3	14.28	0	0.00	14.15	3	568	0.53%
2018/05/15	10	13.90	10.5	14.05	14.05	-0.5	574	-0.09%
2018/05/14	10	13.40	0	0.00	13.55	10	564	1.77%
2018/05/11	10	13.40	10	13.40	13.40	0	566	0.00%
2018/05/10	5	13.40	5	13.35	13.35	0	565	0.00%
2018/05/07	10	13.25	10	13.30	13.30	0	671	0.00%
2018/05/04	3	13.00	3	13.20	13.20	0	677	0.00%
2018/05/03	10	13.05	10	13.05	13.05	0	680	0.00%
2018/05/02	5	13.05	5	13.15	13.15	0	683	0.00%
2018/04/30	10	13.10	15	13.07	13.05	-5	693	-0.72%
2018/04/25	2	13.05	2	13.15	13.15	0	705	0.00%
2018/04/24	10	13.25	25	13.15	13.15	-15	712	-2.10%
2018/04/23	20	13.46	5	13.48	13.40	15	715	2.10%
2018/04/19	7	13.40	7	13.55	13.55	0	764	0.00%
2018/04/18	10	13.45	10	13.40	13.40	0	784	0.00%
2018/04/17	10	13.40	10	13.45	13.45	0	792	0.00%
2018/04/16	10	13.70	10	13.60	13.60	0	793	0.00%
2018/04/13	10	13.75	10	13.70	13.70	0	799	0.00%
2018/04/12	10.5	13.80	10	13.80	13.80	0.5	816	0.06%
2018/04/10	2	13.80	0	0.00	13.85	2	848	0.24%
2018/04/09	8	13.80	0	0.00	13.85	8	866	0.92%
2018/04/02	0	14.10	0	0.00	14.00	0	950	0.00%
2018/03/27	10	13.80	10	13.85	13.85	0	975	0.00%
2018/03/23	1	13.15	1	13.65	13.65	0	1,059	0.00%
2018/03/22	10	13.65	10	13.60	13.60	0	1,064	0.00%
2018/03/21	10	14.00	10	13.90	13.90	0	1,057	0.00%
2018/03/16	10	13.95	10	13.85	13.85	0	950	0.00%
2018/03/15	5	13.90	5	13.95	13.95	0	951	0.00%
2018/03/09	10	13.70	10	13.70	13.70	0	959	0.00%
2018/03/08	10	14.00	10	13.80	13.80	0	966	0.00%
2018/03/06	0	0.00	2	14.20	14.10	-2	955	-0.21%
2018/02/27	10	13.80	10	13.75	13.75	0	955	0.00%
2018/02/23	10	13.80	10	13.90	13.90	0	982	0.00%
2018/02/12	10	13.20	10	13.35	13.35	0	971	0.00%
2018/02/07	7	13.05	7	13.25	13.85	0	1,003	0.00%
2018/02/06	0	0.00	6	12.70	12.70	-6	1,095	-0.55%
2018/02/02	5	13.75	5	13.80	13.80	0	1,124	0.00%
2018/02/01	16	13.63	10	13.90	13.90	6	1,204	0.50%
2018/01/26	10	13.80	10	13.75	13.75	0	1,547	0.00%
2018/01/24	20	13.83	20	13.80	13.80	0	1,751	0.00%
2018/01/19	10	14.20	0	0.00	13.95	10	1,787	0.56%
2018/01/18	10	14.30	10	14.20	14.20	0	1,783	0.00%
2018/01/17	0	0.00	3	14.25	14.30	-3	1,781	-0.17%
2018/01/16	8	14.63	5	14.60	14.60	3	1,783	0.17%
2018/01/04	0	0.00	10	14.40	14.40	-10	1,711	-0.58%
2018/01/03	10	14.30	10	14.30	14.30	0	1,715	0.00%
2018/01/02	5	14.05	5	14.25	14.25	0	1,705	0.00%