亞聚 (1308)-臺銀-臺中券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
17.10
漲跌
▲0.05
漲幅
+0.29%
成交量
1,058張
產業
上市塑膠類股
546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

亞聚 (1308)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3	16.90	17.05	-3	1,421	-0.21%
2024/11/20	5	17.05	0	0.00	16.95	5	1,425	0.35%
2024/11/18	0	17.15	0	0.00	17.15	0	1,418	0.00%
2024/11/15	1	17.30	1	17.45	16.95	0	1,400	0.00%
2024/11/14	1.1	17.28	1	17.35	16.90	0.1	1,394	0.01%
2024/11/12	5	18.79	0	0.00	18.45	5	1,338	0.37%
2024/11/11	2	18.05	1	20.00	20.00	1	1,268	0.08%
2024/11/08	2	18.50	0	0.00	18.50	2	1,206	0.17%
2024/11/07	0	0.00	1	17.30	17.40	-1	1,117	-0.09%
2024/11/01	4	16.30	0	0.00	16.95	4	1,149	0.35%
2024/10/25	0	0.00	0.2	16.45	16.45	-0.2	1,244	-0.02%
2024/10/24	0	0.00	11	16.45	16.45	-11	1,325	-0.83%
2024/10/23	10	16.55	0	0.00	16.50	10	1,347	0.74%
2024/10/22	3.4	16.57	0	0.00	16.60	3.4	1,377	0.25%
2024/10/18	0	0.00	1	17.00	16.90	-1	1,509	-0.07%
2024/10/15	0.4	16.80	51	16.71	16.80	-50.6	1,741	-2.90%
2024/10/14	2	16.85	0	0.00	16.95	2	1,770	0.11%
2024/10/09	12	17.14	0	0.00	17.05	12	1,835	0.65%
2024/10/08	3	17.87	0	0.00	17.80	3	1,798	0.17%
2024/09/30	15	18.90	0	0.00	19.00	15	1,839	0.82%
2024/09/27	6	19.17	5	19.14	19.35	1	1,810	0.06%
2024/09/26	1	18.35	0	0.00	18.05	1	1,697	0.06%
2024/09/25	0.1	18.25	0	0.00	18.40	0.1	1,697	0.00%
2024/09/23	20	18.15	0	0.00	18.10	20	1,693	1.18%
2024/09/20	0	0.00	11	18.20	18.30	-11	1,681	-0.65%
2024/09/19	17	18.02	1	18.05	18.05	16	1,666	0.96%
2024/09/18	19	18.30	3	18.10	18.15	16	1,665	0.96%
2024/09/16	2	17.88	101	17.47	17.95	-99	1,636	-6.05%	大賣/
2024/09/13	1	17.25	4	17.29	17.30	-3	1,613	-0.19%
2024/09/12	3	16.45	0	0.00	16.45	3	1,593	0.19%
2024/09/11	1	16.35	0	0.00	16.45	1	1,595	0.06%
2024/09/10	1	16.05	1	16.30	16.25	0	1,595	0.00%
2024/09/09	3.1	16.15	0	0.00	16.15	3.1	1,593	0.19%
2024/09/06	2	16.25	2	16.35	16.30	0	1,597	0.00%
2024/09/05	3	16.50	1	16.40	16.30	2	1,607	0.13%
2024/09/04	105.1	16.60	0	0.00	16.40	105.1	1,625	6.46%	大買/鉅額交易
2024/09/02	8.1	17.97	1	17.65	17.65	7.1	1,637	0.43%
2024/08/29	19	17.77	1	17.75	17.75	18	1,662	1.08%
2024/08/28	24	17.88	0	0.00	17.90	24	1,672	1.43%
2024/08/27	0	0.00	0.3	17.95	18.00	-0.3	1,673	-0.02%
2024/08/26	0	0.00	27	18.14	18.20	-27	1,672	-1.61%
2024/08/23	21	17.80	0	0.00	17.90	21	1,672	1.26%
2024/08/19	1	17.70	0	0.00	17.70	1	1,686	0.06%
2024/08/15	0.4	17.78	0	0.00	17.55	0.4	1,697	0.02%
2024/08/14	0	0.00	20	17.50	17.70	-20	1,697	-1.18%
2024/08/13	10	16.95	0	0.00	17.05	10	1,690	0.59%
2024/08/12	0	0.00	18	17.35	17.10	-18	1,693	-1.06%
2024/08/09	0	0.00	0.1	17.05	17.00	-0.1	1,695	-0.01%
2024/08/08	33	16.60	15	17.00	16.80	18	1,693	1.06%
2024/08/06	0	0.00	8	16.19	16.45	-8	1,691	-0.47%
2024/08/05	0.3	17.25	0	0.00	16.70	0.3	1,671	0.02%
2024/08/02	20	18.79	0	0.00	18.45	20	1,640	1.22%
2024/08/01	5	19.20	0	0.00	19.15	5	1,626	0.31%
2024/07/31	19	19.09	33	19.28	19.20	-14	1,619	-0.86%
2024/07/30	3	19.52	0	19.50	19.40	3	1,600	0.19%
2024/07/29	0	0.00	3	19.67	20.00	-3	1,567	-0.19%
2024/07/26	1	19.00	0	0.00	18.75	1	1,489	0.07%
2024/07/23	0	0.00	2	19.80	19.70	-2	1,479	-0.14%
2024/07/22	23	19.28	17	19.33	20.05	6	1,444	0.42%
2024/07/19	22	19.66	5	19.70	19.80	17	1,379	1.23%
2024/07/18	99.2	20.04	129	19.70	20.10	-29.8	1,304	-2.28%	大賣/
2024/07/17	4	18.99	3.1	18.97	19.00	1	1,109	0.09%
2024/07/15	2	18.55	7.2	18.89	18.60	-5.2	1,092	-0.48%
2024/07/12	42	18.67	3.4	18.70	18.60	38.6	1,063	3.63%
2024/07/11	2	17.65	0	0.00	17.85	2	1,005	0.20%
2024/07/09	7.1	17.56	56	17.50	17.60	-48.9	1,026	-4.77%
2024/07/08	3	18.12	0	0.00	17.95	3	1,021	0.29%
2024/07/05	51	17.84	0	0.00	18.05	51	1,002	5.09%
2024/07/03	1	17.15	0	0.00	17.30	1	982	0.10%
2024/07/02	1	17.15	0	0.00	17.15	1	980	0.10%
2024/07/01	4	17.36	1	17.40	17.25	3	979	0.31%
2024/06/25	0	0.00	5	17.50	17.55	-5	992	-0.50%
2024/06/20	5	17.35	0	0.00	17.45	5	979	0.51%
2024/06/19	2	17.13	2	17.20	17.15	0	978	0.00%
2024/06/18	0.2	17.30	0	0.00	17.20	0.2	994	0.02%
2024/06/17	0.1	17.30	0	0.00	17.30	0.1	996	0.01%
2024/06/14	0.1	17.35	0	0.00	17.20	0.1	996	0.01%
2024/06/13	0.1	17.35	0	0.00	17.15	0.1	1,002	0.01%
2024/06/12	1.5	17.22	0	0.00	17.25	1.5	1,012	0.14%
2024/06/11	0.9	17.53	0	0.00	17.40	0.9	1,007	0.09%
2024/06/06	56.2	17.71	4	17.65	17.60	52.2	1,006	5.19%
2024/06/05	2.1	17.91	0	0.00	17.90	2.1	996	0.21%
2024/06/04	1.1	18.02	0.1	18.25	18.15	1.1	1,010	0.10%
2024/06/03	6.1	18.31	0	0.00	18.30	6.1	1,006	0.61%
2024/05/31	0.1	18.60	7	18.57	18.65	-6.9	1,003	-0.69%
2024/05/30	0.3	18.50	15	18.55	18.40	-14.7	1,004	-1.47%
2024/05/29	0	0.00	28	18.50	18.50	-28	1,015	-2.76%
2024/05/28	5.1	18.80	0	0.00	18.85	5.1	1,006	0.50%
2024/05/27	18	18.15	0	0.00	18.40	18	1,002	1.80%
2024/05/23	0.2	18.65	0	0.00	18.40	0.2	996	0.02%
2024/05/22	1	18.75	0	0.00	18.70	1	995	0.10%
2024/05/21	4	18.63	0	0.00	18.70	4	994	0.40%
2024/05/16	3	18.60	0	0.00	18.75	3	966	0.31%
2024/05/14	0.2	18.50	5	18.65	18.50	-4.8	962	-0.50%
2024/05/10	0	0.00	2	18.20	18.45	-2	948	-0.21%
2024/05/09	2.3	18.27	0	0.00	18.25	2.3	939	0.24%
2024/05/08	7.1	18.54	0.1	18.85	18.40	7	918	0.76%
2024/05/07	0.1	19.00	2	18.85	18.80	-1.9	890	-0.22%
2024/05/06	0	0.00	0.1	19.10	18.90	-0.1	883	-0.01%
2024/05/03	4	19.29	0	0.00	19.05	4	871	0.46%
2024/05/02	1.2	19.23	0	0.00	19.30	1.2	860	0.14%
2024/04/30	0	19.60	0	0.00	19.40	0	857	0.00%
2024/04/29	0	0.00	0.1	19.35	19.55	-0.1	854	-0.01%
2024/04/26	2	19.05	0	0.00	19.10	2	837	0.24%
2024/04/24	0.1	19.20	0	0.00	19.10	0.1	842	0.01%
2024/04/22	13	19.10	0	0.00	19.05	13	888	1.46%
2024/04/19	2.3	18.59	0	0.00	18.60	2.3	867	0.26%
2024/04/16	5.4	19.16	0	0.00	18.95	5.4	855	0.63%
2024/04/11	0	0.00	5	19.70	19.65	-5	821	-0.61%
2024/04/09	2	19.80	0	0.00	19.80	2	815	0.25%
2024/04/08	1	19.20	1	19.30	19.45	0	800	0.00%
2024/04/03	5	19.35	0	0.00	19.35	5	800	0.62%
2024/04/02	1	19.40	0	0.00	19.45	1	799	0.13%
2024/04/01	1.1	19.49	0	0.00	19.55	1.1	797	0.13%
2024/03/29	0.4	19.20	0	0.00	19.20	0.4	790	0.06%
2024/03/28	1	19.10	0	0.00	19.10	1	792	0.13%
2024/03/27	1	19.35	0	0.00	19.15	1	812	0.12%
2024/03/22	0	19.45	0	0.00	19.50	0	806	0.00%
2024/03/21	12.5	19.60	5	19.50	19.65	7.5	810	0.93%
2024/03/20	2.1	19.65	0	0.00	19.40	2.1	807	0.26%
2024/03/15	7.4	19.94	20	19.85	19.70	-12.6	810	-1.56%
2024/03/14	1.1	20.30	1.6	20.22	20.15	-0.5	790	-0.07%
2024/03/13	0.3	20.41	0	0.00	20.30	0.3	784	0.04%
2024/03/12	20	20.76	0	0.00	20.80	20	759	2.63%
2024/03/11	0	0.00	0.6	20.70	20.75	-0.6	756	-0.08%
2024/03/08	2.5	20.76	0	0.00	20.70	2.5	746	0.33%
2024/03/07	7.2	21.38	0	0.00	21.35	7.2	727	0.99%
2024/03/05	0	0.00	0.1	21.75	21.60	-0.1	719	-0.01%
2024/03/04	0.4	21.78	0	0.00	21.65	0.4	723	0.05%
2024/03/01	0	0.00	2	21.90	21.85	-2	717	-0.28%
2024/02/29	1	21.95	0	0.00	22.05	1	717	0.14%
2024/02/26	0.1	22.34	0	0.00	22.15	0.1	707	0.02%
2024/02/23	5	22.40	1	22.35	22.30	4	709	0.56%
2024/02/21	0.3	22.56	0	0.00	22.50	0.3	725	0.04%
2024/02/20	0.1	22.55	0	0.00	22.40	0.1	740	0.01%
2024/02/19	0	22.55	0	0.00	22.45	0	746	0.01%
2024/02/16	0	22.25	5	22.20	22.20	-5	753	-0.66%
2024/02/15	3.2	21.80	3	22.05	22.00	0.2	749	0.03%
2024/02/05	5	21.95	0	0.00	21.95	5	740	0.68%
2024/02/02	0	22.40	0	0.00	22.25	0	732	0.01%
2024/02/01	0	22.55	2	22.55	22.45	-2	734	-0.27%
2024/01/31	0	22.40	0	0.00	22.25	0	736	0.01%
2024/01/30	0	22.55	3	22.40	22.40	-3	737	-0.40%
2024/01/29	0	22.85	0	0.00	22.75	0	738	0.01%
2024/01/26	1	22.55	0	0.00	22.55	1	741	0.13%
2024/01/23	0	22.35	0	0.00	22.25	0	758	0.01%
2024/01/19	0	22.10	4	22.05	22.10	-4	755	-0.53%
2024/01/18	2.2	22.00	0	0.00	22.05	2.2	752	0.29%
2024/01/17	3.4	22.36	0	0.00	22.30	3.4	745	0.46%
2024/01/16	1.2	22.73	0	0.00	22.75	1.2	719	0.16%
2024/01/15	6	23.00	0	0.00	23.10	6	693	0.87%
2024/01/10	3	23.00	0	0.00	23.05	3	700	0.43%
2024/01/09	1	23.36	0.1	23.55	23.35	1	682	0.15%
2024/01/08	0	0.00	0	23.75	23.65	0	676	-0.01%
2024/01/05	2	23.55	0	0.00	23.75	2	676	0.30%
2024/01/04	6.2	23.60	0	0.00	23.45	6.2	668	0.92%
2024/01/03	1	23.55	0	0.00	23.55	1	673	0.15%
2024/01/02	1.2	23.61	0	0.00	23.55	1.2	674	0.18%
2023/12/27	0	0.00	2	23.35	23.45	-2	670	-0.30%
2023/12/25	0	0.00	2	23.20	23.30	-2	661	-0.30%
2023/12/21	1	24.00	0	0.00	24.00	1	637	0.16%
2023/12/20	1	24.10	0	0.00	24.00	1	633	0.16%
2023/12/19	0.1	24.00	0.1	24.05	23.90	-0.1	635	-0.01%
2023/12/14	0	0.00	9	23.93	23.85	-9	623	-1.44%
2023/12/12	0.2	23.80	1	24.35	24.35	-0.8	612	-0.13%
2023/12/08	0.3	23.90	0	0.00	23.95	0.3	624	0.05%
2023/12/07	0	0.00	2	24.08	24.00	-2	623	-0.32%
2023/12/05	0	0.00	1	24.45	24.35	-1	637	-0.16%
2023/12/04	0	0.00	3	24.25	24.30	-3	635	-0.47%
2023/12/01	0	0.00	5	24.03	24.05	-5	641	-0.78%
2023/11/30	0	0.00	2	24.00	23.90	-2	640	-0.31%
2023/11/28	0	0.00	2.1	23.95	24.00	-2.1	654	-0.33%
2023/11/27	0.1	23.80	0	0.00	23.70	0.1	657	0.02%
2023/11/21	2	23.88	0	0.00	23.70	2	684	0.29%
2023/11/13	0	0.00	1	23.30	23.30	-1	685	-0.15%
2023/11/06	0.1	24.50	0	0.00	24.35	0.1	773	0.01%
2023/11/02	0	0.00	0.1	24.30	24.70	-0.1	798	-0.01%
2023/10/31	0.2	23.70	0	0.00	23.55	0.2	837	0.03%
2023/10/30	0	0.00	1	24.00	23.90	-1	884	-0.11%
2023/10/26	6	23.75	0	0.00	23.70	6	928	0.65%
2023/10/19	0	0.00	5.1	23.55	23.60	-5.1	1,037	-0.49%
2023/10/18	1	23.75	0	0.00	24.00	1	1,045	0.10%
2023/10/13	0.2	23.95	10	23.85	23.85	-9.8	1,073	-0.92%
2023/10/12	1	23.95	1	24.00	24.00	0	1,082	0.00%
2023/10/04	1	23.80	0	0.00	23.80	1	1,107	0.09%
2023/10/02	0	0.00	1	24.25	24.30	-1	1,121	-0.09%
2023/09/28	0.1	24.60	0	0.00	24.45	0.1	1,124	0.01%
2023/09/27	2	24.55	10	24.55	24.60	-8	1,132	-0.71%
2023/09/26	0	0.00	7	24.65	24.65	-7	1,136	-0.62%
2023/09/22	1	25.25	0	0.00	25.20	1	1,156	0.09%
2023/09/21	6	25.04	0	0.00	25.10	6	1,149	0.52%
2023/09/20	1	25.50	0	0.00	25.60	1	1,140	0.09%
2023/09/18	0	0.00	1	25.75	25.80	-1	1,145	-0.09%
2023/09/15	2	25.80	0	0.00	25.75	2	1,143	0.17%
2023/09/14	1	25.70	0	0.00	25.90	1	1,155	0.09%
2023/09/13	6	25.85	0	0.00	25.85	6	1,172	0.51%
2023/09/12	0	0.00	0.5	25.35	25.35	-0.5	1,205	-0.04%
2023/09/11	0	0.00	0.4	25.60	25.65	-0.4	1,214	-0.03%
2023/09/08	13	25.85	4	25.85	25.75	9	1,223	0.74%
2023/09/07	0	0.00	1	25.15	25.30	-1	1,208	-0.08%
2023/09/05	0.5	25.40	0	0.00	25.40	0.5	1,197	0.04%
2023/09/04	1	25.95	0.3	26.00	25.90	0.7	1,199	0.06%
2023/08/31	0	0.00	1	25.25	25.30	-1	1,193	-0.08%
2023/08/30	0	0.00	1.5	25.02	25.20	-1.5	1,194	-0.13%
2023/08/24	1	23.75	0	0.00	23.75	1	1,187	0.08%
2023/08/23	2	23.60	0	0.00	23.45	2	1,190	0.17%
2023/08/22	0	0.00	1	23.85	23.90	-1	1,197	-0.08%
2023/08/18	3	23.72	0	0.00	23.70	3	1,205	0.25%
2023/08/17	1	23.40	0	0.00	23.35	1	1,207	0.08%
2023/08/16	1.3	23.61	0	0.00	23.55	1.3	1,201	0.11%
2023/08/15	2.2	24.30	0	0.00	24.25	2.2	1,174	0.18%
2023/08/14	0.3	24.95	2	25.10	24.55	-1.7	1,178	-0.14%
2023/08/11	2.2	25.60	1	25.60	25.60	1.2	1,171	0.10%
2023/08/10	0.2	25.80	0	0.00	25.70	0.2	1,174	0.01%
2023/08/07	1	26.60	1	26.75	26.75	0	1,180	0.00%
2023/08/04	1	26.70	2	26.68	26.90	-1	1,173	-0.09%
2023/08/02	13	26.54	7	26.35	26.20	6	1,153	0.52%
2023/07/28	0	0.00	3.9	25.67	25.60	-3.9	1,135	-0.35%
2023/07/27	2	25.70	1	25.70	25.75	1	1,138	0.09%
2023/07/26	1	26.60	7	26.63	26.60	-6	1,113	-0.54%
2023/07/25	0	0.00	1	26.50	26.60	-1	1,094	-0.09%
2023/07/18	6	26.39	0	0.00	26.35	6	1,165	0.51%
2023/07/13	2	25.65	2	25.65	25.55	0	1,243	0.00%
2023/07/12	2.1	25.75	0	0.00	25.65	2.1	1,256	0.17%
2023/07/11	2	26.15	0.3	26.00	26.15	1.7	1,265	0.13%
2023/07/10	0.1	26.15	4	26.20	26.15	-3.9	1,300	-0.30%
2023/07/05	4	26.85	0	0.00	26.85	4	1,440	0.28%
2023/07/04	1	26.75	8	26.85	26.80	-7	1,500	-0.47%
2023/07/03	0	0.00	2	27.13	26.95	-2	1,611	-0.12%
2023/06/30	6	26.70	0	0.00	26.50	6	1,592	0.38%
2023/06/29	0	0.00	1	26.70	26.65	-1	1,590	-0.06%
2023/06/28	1	26.85	5	26.70	26.70	-4	1,606	-0.25%
2023/06/27	1	26.75	3	26.88	26.75	-2	1,619	-0.12%
2023/06/26	0	0.00	1	26.55	26.60	-1	1,614	-0.06%
2023/06/21	2	26.53	0	0.00	26.50	2	1,630	0.12%
2023/06/20	2	26.58	0	0.00	26.40	2	1,630	0.12%
2023/06/19	3	26.82	0	0.00	26.75	3	1,627	0.18%
2023/06/16	8	27.15	2	27.30	27.15	6	1,616	0.37%
2023/06/15	1	26.35	0	0.00	26.35	1	1,580	0.06%
2023/06/14	1	26.40	0	0.00	26.50	1	1,586	0.06%
2023/06/12	0.1	26.45	0	0.00	26.35	0.1	1,586	0.01%
2023/06/08	5	26.50	5	26.30	26.15	0	1,597	0.00%
2023/06/06	1	26.50	0	0.00	26.45	1	1,615	0.06%
2023/06/05	0	0.00	1	26.60	26.60	-1	1,627	-0.06%
2023/06/01	0.1	25.85	1	26.00	26.00	-0.9	1,649	-0.05%
2023/05/30	2	25.90	1	25.75	25.80	1	1,667	0.06%
2023/05/29	0	0.00	1	26.05	26.05	-1	1,669	-0.06%
2023/05/26	2	26.15	0	0.00	25.95	2	1,668	0.12%
2023/05/25	1	26.50	0	0.00	26.30	1	1,662	0.06%
2023/05/24	1	26.60	0	0.00	26.65	1	1,662	0.06%
2023/05/22	0	0.00	1	26.35	26.25	-1	1,657	-0.06%
2023/05/17	0	0.00	0	26.15	26.10	0	1,667	0.00%
2023/05/16	0	0.00	13.5	25.74	25.90	-13.5	1,666	-0.81%
2023/05/15	5	25.53	1	25.55	25.50	4	1,666	0.24%
2023/05/12	1	26.05	0	0.00	25.95	1	1,687	0.06%
2023/05/11	1	26.05	0	0.00	26.05	1	1,685	0.06%
2023/05/10	0	0.00	0	26.35	26.35	0	1,676	0.00%
2023/05/09	1	26.10	0	0.00	26.25	1	1,681	0.06%
2023/05/08	1	26.55	0	0.00	26.55	1	1,671	0.06%
2023/05/04	8.5	26.49	0	0.00	26.50	8.5	1,699	0.50%
2023/05/03	1	27.45	0	0.00	27.15	1	1,675	0.06%
2023/04/28	0	0.00	0	27.70	27.55	0	1,721	0.00%
2023/04/27	1	27.70	1	27.80	27.65	0	1,720	0.00%
2023/04/26	2	27.28	1	27.45	27.30	1	1,745	0.06%
2023/04/24	6	27.43	1	27.30	27.60	5	1,788	0.28%
2023/04/21	7	27.40	3	27.30	27.30	4	1,808	0.22%
2023/04/20	4	28.23	1	28.20	28.00	3	1,834	0.16%
2023/04/18	2.6	28.87	2	28.70	28.85	0.6	1,776	0.03%
2023/04/17	1.1	29.16	3	29.15	29.20	-1.9	1,746	-0.11%
2023/04/14	2.1	29.55	5	29.58	29.45	-3	1,735	-0.17%
2023/04/13	0.1	29.90	0	0.00	29.85	0.1	1,701	0.00%
2023/04/12	5	30.03	3.1	29.97	30.05	1.9	1,665	0.11%
2023/04/11	3.1	29.82	0	0.00	29.65	3.1	1,640	0.19%
2023/04/10	1	30.35	6	30.30	30.40	-5	1,577	-0.32%
2023/04/07	4	30.08	1	29.90	29.95	3	1,537	0.20%
2023/04/06	9.5	29.66	2.4	29.93	29.50	7.1	1,473	0.48%
2023/03/30	0	0.00	10	28.89	28.85	-10	1,398	-0.72%
2023/03/29	0	0.00	1	28.90	29.00	-1	1,406	-0.07%
2023/03/28	0.1	28.85	0	0.00	28.80	0.1	1,403	0.01%
2023/03/27	0	0.00	2	28.55	28.65	-2	1,410	-0.14%
2023/03/24	0.1	28.75	0	0.00	28.60	0.1	1,431	0.00%
2023/03/23	0	0.00	1	29.05	29.00	-1	1,480	-0.07%
2023/03/22	1.3	29.02	0	0.00	29.05	1.3	1,533	0.08%
2023/03/21	1	29.40	2	29.28	29.15	-1	1,600	-0.06%
2023/03/20	14	29.18	0	0.00	29.05	14	1,621	0.86%
2023/03/16	0	0.00	2	28.45	28.25	-2	1,692	-0.12%
2023/03/15	1	28.75	0.5	28.80	28.60	0.5	1,691	0.03%
2023/03/14	1	28.55	0	0.00	28.55	1	1,706	0.06%
2023/03/13	0	0.00	2	28.55	28.50	-2	1,714	-0.12%
2023/03/10	0.1	28.85	1	28.75	28.70	-0.9	1,732	-0.05%
2023/03/09	1.2	29.07	5	29.17	29.15	-3.8	1,787	-0.21%
2023/03/08	2	29.18	6.1	29.12	29.25	-4.1	1,921	-0.21%
2023/03/07	4	29.01	1	28.95	29.00	3	1,916	0.16%
2023/03/06	4.2	28.97	1	29.20	28.85	3.2	1,912	0.17%
2023/03/03	1	29.00	0	28.85	28.95	1	1,905	0.05%
2023/03/02	1	29.05	2.2	29.17	29.10	-1.2	1,894	-0.06%
2023/03/01	0	0.00	1	28.95	28.70	-1	1,883	-0.05%
2023/02/24	1	29.10	0	0.00	29.05	1	1,877	0.05%
2023/02/23	1	29.30	7	29.16	29.30	-6	1,882	-0.32%
2023/02/22	1	29.00	0	0.00	29.25	1	1,880	0.05%
2023/02/21	0	0.00	1	29.20	29.10	-1	1,886	-0.05%
2023/02/20	1	29.00	0	0.00	29.05	1	1,885	0.05%
2023/02/16	0	0.00	1	28.55	28.45	-1	1,882	-0.05%
2023/02/15	0	0.00	4	28.85	28.70	-4	1,876	-0.21%
2023/02/14	0	0.00	0.1	28.65	28.80	-0.1	1,870	0.00%
2023/02/13	2	27.80	5	28.00	28.00	-3	1,858	-0.16%
2023/02/10	1	28.15	0.1	28.20	28.05	0.9	1,847	0.05%
2023/02/09	1	29.15	1	29.10	29.00	0	1,808	0.00%
2023/02/08	1	29.20	0	0.00	29.20	1	1,819	0.05%
2023/02/07	1	29.30	0	0.00	29.25	1	1,824	0.05%
2023/02/06	0	0.00	5	29.35	29.50	-5	1,817	-0.28%
2023/02/03	1	29.25	0	0.00	29.10	1	1,802	0.06%
2023/02/02	2	29.48	2	29.35	29.60	0	1,784	0.00%
2023/01/31	3	29.33	6	29.43	29.20	-3	1,762	-0.17%
2023/01/30	0	0.00	1	29.25	29.30	-1	1,733	-0.06%
2023/01/17	1	29.00	0	0.00	29.10	1	1,714	0.06%
2023/01/16	4	29.19	0	0.00	28.90	4	1,709	0.23%
2023/01/13	12	29.68	3	29.70	29.70	9	1,679	0.54%
2023/01/12	0	0.00	2	29.10	29.10	-2	1,634	-0.12%
2023/01/11	0	0.00	2	29.05	29.05	-2	1,631	-0.12%
2023/01/10	4	29.01	4	29.05	28.95	0	1,598	0.00%
2023/01/09	1	28.45	21	28.45	28.65	-20	1,537	-1.30%
2023/01/06	2	28.38	2	28.45	28.35	0	1,544	0.00%
2023/01/05	0	28.30	0	0.00	28.40	0	1,573	0.00%
2023/01/04	0	28.40	0	0.00	28.25	0	1,610	0.00%
2023/01/03	0	0.00	1	28.30	28.25	-1	1,676	-0.06%
2022/12/29	1	27.70	1	27.85	28.35	0	1,691	0.00%
2022/12/27	1	28.70	2	28.63	28.75	-1	1,712	-0.06%
2022/12/26	0.1	28.30	1	28.45	28.45	-0.9	1,711	-0.05%
2022/12/23	3	28.37	1	28.25	28.20	2	1,734	0.12%
2022/12/22	0	0.00	2	28.30	28.45	-2	1,744	-0.11%
2022/12/21	0	0.00	1	27.80	27.80	-1	1,760	-0.06%
2022/12/20	0	0.00	0.2	27.15	27.20	-0.2	1,774	-0.01%
2022/12/19	2	27.70	0.1	27.85	27.35	1.9	1,807	0.11%
2022/12/16	4.1	28.03	2	28.08	27.95	2.1	1,825	0.11%
2022/12/15	5	28.50	0	0.00	28.50	5	1,825	0.27%
2022/12/14	2.1	27.87	2	28.65	28.65	0.1	1,797	0.01%
2022/12/13	1.1	27.51	6	28.08	27.95	-4.9	1,760	-0.28%
2022/12/12	6	27.93	11	27.65	27.85	-5	1,722	-0.29%
2022/12/09	13	28.07	5	27.96	28.00	8	1,719	0.47%
2022/12/07	1	27.85	1	27.65	27.65	0	1,698	0.00%
2022/12/06	0	0.00	3	28.82	28.05	-3	1,791	-0.17%
2022/12/05	1	28.55	5	28.70	28.55	-4	1,834	-0.22%
2022/12/02	2	28.70	0	0.00	28.70	2	1,854	0.11%
2022/12/01	12	28.78	3	28.80	29.15	9	1,833	0.49%
2022/11/30	13	28.63	9.2	28.63	28.70	3.8	1,760	0.22%
2022/11/21	0	0.00	0.1	27.00	26.80	-0.1	1,696	-0.01%
2022/11/18	0	0.00	0	26.45	26.45	0	1,740	0.00%
2022/11/17	0	0.00	2.4	26.58	26.50	-2.4	1,763	-0.14%
2022/11/16	0	0.00	4	26.40	26.25	-4	1,754	-0.23%
2022/11/08	0	0.00	2.1	26.07	26.10	-2.1	1,779	-0.12%
2022/11/07	0	0.00	0	26.20	25.80	0	1,791	0.00%
2022/11/04	11	25.99	1.3	25.95	26.05	9.7	1,800	0.54%
2022/11/03	0	0.00	0.2	25.60	25.55	-0.2	1,825	-0.01%
2022/11/01	0	0.00	3	24.65	24.90	-3	1,860	-0.16%
2022/10/28	2	25.15	3	25.27	25.20	-1	1,899	-0.05%
2022/10/27	5	24.99	2	25.10	25.10	3	1,900	0.16%
2022/10/26	0	0.00	1	24.60	24.60	-1	1,910	-0.05%
2022/10/25	1	24.50	1	25.00	24.30	0	1,914	0.00%
2022/10/24	0	24.75	1	25.10	24.60	-1	1,932	-0.05%
2022/10/21	0	0.00	2	24.50	24.95	-2	2,014	-0.10%
2022/10/20	2	24.70	0	0.00	24.85	2	2,075	0.10%
2022/10/19	1	24.70	0	24.80	24.55	1	2,118	0.05%
2022/10/18	0	0.00	1.7	24.27	24.50	-1.7	2,155	-0.08%
2022/10/13	0.2	24.20	4	23.50	23.55	-3.8	2,183	-0.18%
2022/10/11	2	25.70	0	0.00	25.40	2	2,161	0.09%
2022/10/07	0	0.00	1	27.90	27.90	-1	2,101	-0.05%
2022/09/30	1	28.35	1	27.50	28.35	0	2,202	0.00%
2022/09/29	2.9	27.64	4	27.54	27.95	-1.1	2,194	-0.05%
2022/09/28	3	27.07	0	0.00	26.65	3	2,185	0.14%
2022/09/27	1	28.10	1	28.25	28.15	0	2,160	0.00%
2022/09/26	2	27.60	2	27.65	27.60	0	2,148	0.00%
2022/09/23	0	0.00	3	29.10	29.15	-3	2,152	-0.14%
2022/09/22	0	0.00	6	29.39	29.50	-6	2,133	-0.28%
2022/09/21	3	29.15	3	29.25	29.15	0	2,113	0.00%
2022/09/19	0	0.00	3.8	29.07	29.20	-3.8	2,077	-0.18%
2022/09/14	3	28.35	1	28.60	28.95	2	2,031	0.10%
2022/09/13	2	29.05	2	28.83	29.00	0	2,007	0.00%
2022/09/12	0	0.00	1	28.20	28.45	-1	1,955	-0.05%
2022/09/08	1	27.45	1	27.10	27.45	0	1,923	0.00%
2022/09/06	0	0.00	2	26.75	26.45	-2	1,969	-0.10%
2022/09/02	0	0.00	1	26.95	26.95	-1	2,001	-0.05%
2022/08/31	0	0.00	1	27.35	27.45	-1	2,040	-0.05%
2022/08/30	1	27.25	0	0.00	27.30	1	2,053	0.05%
2022/08/29	1	27.00	0	0.00	27.00	1	2,076	0.05%
2022/08/26	11	28.35	4	28.15	28.10	7	2,079	0.34%
2022/08/25	3	27.83	5	28.10	28.20	-2	2,032	-0.10%
2022/08/24	2	27.78	2	27.60	27.70	0	2,011	0.00%
2022/08/19	0	0.00	1	27.70	27.60	-1	2,056	-0.05%
2022/08/18	1	27.25	1	27.35	27.40	0	2,055	0.00%
2022/08/16	3	27.23	2	27.15	27.15	1	2,089	0.05%
2022/08/15	0.2	27.35	0	0.00	27.40	0.2	2,107	0.01%
2022/08/12	1	27.30	0	0.00	27.30	1	2,102	0.05%
2022/08/11	1	27.25	0	0.00	27.20	1	2,110	0.05%
2022/08/10	1	26.80	1	26.75	27.00	0	2,125	0.00%
2022/08/09	4.2	26.14	1	26.15	26.40	3.2	2,119	0.15%
2022/08/05	2.1	25.05	0	0.00	25.10	2.1	2,159	0.09%
2022/08/04	3.2	24.41	1	24.65	24.45	2.2	2,238	0.10%
2022/08/03	1.2	25.34	2.1	25.32	25.30	-0.9	2,278	-0.04%
2022/08/02	1	25.95	3	25.85	25.90	-2	2,363	-0.08%
2022/07/29	0.3	25.90	0	0.00	25.85	0.3	2,863	0.01%
2022/07/28	4.5	25.95	7	26.59	25.85	-2.5	2,851	-0.09%
2022/07/27	8.1	28.97	0	0.00	29.05	8.1	2,775	0.29%
2022/07/26	1	29.05	2	29.35	29.05	-1	2,723	-0.04%
2022/07/25	2	28.90	3	29.50	29.45	-1	2,704	-0.04%
2022/07/20	1	28.75	1	28.90	28.75	0	2,764	0.00%
2022/07/19	0	0.00	2	28.70	28.75	-2	2,815	-0.07%
2022/07/18	0.1	27.75	3	28.10	28.05	-2.9	2,816	-0.10%
2022/07/15	6	27.49	1	27.55	27.60	5	2,827	0.18%
2022/07/14	1	27.00	4	27.53	27.75	-3	2,829	-0.11%
2022/07/13	0	0.00	10	27.38	27.35	-10	2,838	-0.35%
2022/07/12	9.3	25.90	0	0.00	25.70	9.3	2,803	0.33%
2022/07/11	2	27.80	0	0.00	27.55	2	2,748	0.07%
2022/07/08	2	27.88	1	28.05	27.95	1	2,749	0.04%
2022/07/07	2	27.15	7	27.49	27.75	-5	2,758	-0.18%
2022/07/06	0.3	27.55	0	0.00	27.25	0.3	2,778	0.01%
2022/07/05	0	0.00	3	28.15	28.15	-3	2,819	-0.11%
2022/07/04	0	0.00	14	27.43	27.25	-14	2,816	-0.50%
2022/07/01	4	27.66	0	0.00	27.10	4	2,849	0.14%
2022/06/30	1.2	28.27	0	0.00	28.20	1.2	2,835	0.04%
2022/06/24	1	28.85	0	0.00	28.90	1	2,924	0.03%
2022/06/22	8	28.20	0	0.00	28.35	8	2,999	0.27%
2022/06/21	3.4	28.47	1.4	28.80	29.10	2	3,008	0.07%
2022/06/20	1.3	28.29	0	0.00	28.25	1.3	3,082	0.04%
2022/06/17	5	29.39	0	0.00	29.35	5	3,123	0.16%
2022/06/16	5	30.21	2	30.18	29.85	3	3,190	0.09%
2022/06/15	2.1	30.40	3	30.42	30.40	-0.9	3,213	-0.03%
2022/06/14	4.2	29.89	5	29.65	29.90	-0.8	3,262	-0.02%
2022/06/13	2.3	29.72	12	29.65	29.80	-9.7	3,302	-0.29%
2022/06/10	1	30.05	41	29.88	30.00	-40	3,366	-1.19%
2022/06/09	0.1	30.00	0	0.00	30.00	0.1	3,426	0.00%
2022/06/08	1	29.45	0	0.00	29.50	1	3,528	0.03%
2022/06/07	3.1	29.46	0	0.00	29.45	3.1	3,701	0.08%
2022/06/06	3	29.52	0	0.00	29.45	3	3,794	0.08%
2022/06/02	0	0.00	2	29.20	29.20	-2	3,985	-0.05%
2022/06/01	22	29.53	20	29.35	29.35	2	4,281	0.05%
2022/05/31	0	0.00	1	29.40	29.55	-1	4,751	-0.02%
2022/05/30	1	29.26	14	29.47	29.55	-13	5,334	-0.24%
2022/05/27	5	29.02	0	0.00	28.80	5	5,726	0.09%
2022/05/26	8	28.90	19	29.10	28.90	-11	5,889	-0.19%
2022/05/25	2	28.80	16	29.15	29.10	-14	5,933	-0.24%
2022/05/24	27	28.61	10	28.75	28.55	17	5,983	0.28%
2022/05/23	17.7	28.76	5	29.05	28.80	12.7	6,005	0.21%
2022/05/20	43	29.12	0	0.00	29.10	43	6,081	0.71%
2022/05/19	1	28.90	4	28.65	29.05	-3	6,137	-0.05%
2022/05/18	4	28.59	3	29.02	29.10	1	6,134	0.02%
2022/05/17	1	28.55	6	28.53	28.55	-5	6,132	-0.08%
2022/05/16	0	0.00	2	28.30	28.15	-2	6,155	-0.03%
2022/05/13	4	27.46	15	27.60	27.55	-11	6,153	-0.18%
2022/05/12	15.1	27.64	13.5	27.71	27.20	1.6	6,326	0.03%
2022/05/11	6	28.24	22	28.30	28.25	-16	6,302	-0.25%
2022/05/10	12	28.50	4	28.51	29.05	8	6,288	0.13%
2022/05/09	25	30.61	21	31.07	29.50	4	6,254	0.06%
2022/05/06	91.1	32.81	24	32.79	32.75	67.1	6,148	1.09%
2022/05/05	5	36.35	6	36.75	36.35	-1	5,926	-0.02%
2022/04/29	0	0.00	0	36.75	36.60	0	6,028	0.00%
2022/04/28	1.1	36.70	14	36.65	36.85	-12.9	6,048	-0.21%
2022/04/27	5.3	35.01	1	35.20	35.15	4.3	5,997	0.07%
2022/04/26	2	36.23	1	36.15	36.15	1	6,133	0.02%
2022/04/25	24	36.41	11	36.36	36.00	13	6,145	0.21%
2022/04/22	4	37.30	1	37.25	37.45	3	6,135	0.05%
2022/04/21	1	37.25	46	37.12	37.30	-45	6,167	-0.73%
2022/04/20	1	36.85	25	36.95	36.75	-24	6,183	-0.39%
2022/04/19	11	36.92	2	36.78	36.80	9	6,216	0.14%
2022/04/18	4	36.10	0	0.00	36.10	4	6,325	0.06%
2022/04/15	1	36.55	3	36.60	36.50	-2	6,459	-0.03%
2022/04/14	1	36.60	0	0.00	36.60	1	7,328	0.01%
2022/04/13	2.1	36.50	0	0.00	36.60	2.1	7,358	0.03%
2022/04/12	3	35.90	0	0.00	35.85	3	7,381	0.04%
2022/04/11	7.6	36.50	1	36.05	36.05	6.6	7,391	0.09%
2022/04/08	2	36.90	0	0.00	37.00	2	7,401	0.03%
2022/04/07	11	36.96	0	0.00	36.90	11	7,442	0.15%
2022/04/06	8	37.09	0	0.00	37.20	8	7,459	0.11%
2022/04/01	5.1	37.34	3	37.20	37.50	2.1	7,459	0.03%
2022/03/31	1	37.75	0	0.00	37.70	1	7,476	0.01%
2022/03/30	0	0.00	38	38.08	38.00	-38	7,571	-0.50%
2022/03/29	15.9	37.46	1	37.65	37.50	14.9	7,544	0.20%
2022/03/28	14.2	37.30	0	0.00	37.75	14.2	7,567	0.19%
2022/03/25	13	38.18	7.7	38.21	38.00	5.3	7,570	0.07%
2022/03/23	18.5	38.06	3	38.02	38.15	15.5	7,546	0.21%
2022/03/22	1	39.00	14	38.86	38.60	-13	7,499	-0.17%
2022/03/21	3	38.75	26	38.90	38.70	-23	7,438	-0.31%
2022/03/18	3	38.22	54	38.45	38.45	-51	7,415	-0.69%
2022/03/17	52	37.50	6	37.83	38.15	46	7,471	0.62%
2022/03/16	3	37.52	9	37.37	36.90	-6	7,501	-0.08%
2022/03/15	4	37.44	3	37.63	37.25	1	7,543	0.01%
2022/03/14	20.8	38.04	3	38.22	38.00	17.8	7,673	0.23%
2022/03/11	2	37.85	4	38.00	38.00	-2	7,658	-0.03%
2022/03/10	9	36.94	94	37.35	37.80	-85	7,559	-1.12%
2022/03/09	8	35.94	7	36.23	36.85	1	7,448	0.01%
2022/03/08	127	36.34	63	36.16	35.20	64	7,403	0.86%	大買/
2022/03/07	30	38.08	19.2	38.37	37.10	10.8	7,298	0.15%
2022/03/04	38.2	38.82	67.6	38.54	38.35	-29.4	7,100	-0.41%
2022/03/03	83	39.83	118	39.23	40.25	-35	6,759	-0.52%	大賣/
2022/03/02	30	38.29	103.1	38.54	38.30	-73.1	6,256	-1.17%	大賣/
2022/03/01	8.1	37.49	31	37.40	37.60	-22.9	5,936	-0.39%
2022/02/25	5	36.50	6	36.98	36.60	-1	5,943	-0.02%
2022/02/24	11	36.49	12	36.57	36.35	-1	5,986	-0.02%
2022/02/23	3	36.55	19	36.82	37.10	-16	6,015	-0.27%
2022/02/22	15	36.65	0	0.00	36.25	15	6,075	0.25%
2022/02/21	1	36.95	10.1	37.00	37.00	-9.1	6,106	-0.15%
2022/02/17	4	36.29	0	0.00	36.25	4	6,272	0.06%
2022/02/15	16	36.38	0	0.00	36.25	16	6,489	0.25%
2022/02/14	7	37.09	3	37.22	36.45	4	6,779	0.06%
2022/02/11	0	0.00	5	36.82	36.90	-5	7,170	-0.07%
2022/02/10	11.2	37.40	6.1	37.32	37.25	5.1	7,297	0.07%
2022/02/09	0	0.00	2	36.92	37.25	-2	7,461	-0.03%
2022/02/08	4.1	36.75	2	36.90	36.85	2.1	7,561	0.03%
2022/02/07	2	36.60	15	36.61	36.75	-13	7,744	-0.17%
2022/01/26	2	35.10	0	0.00	35.10	2	7,849	0.03%
2022/01/25	0	0.00	2	34.70	34.55	-2	8,035	-0.02%
2022/01/24	12	34.55	3	34.53	34.90	9	8,175	0.11%
2022/01/21	13	35.57	7	35.53	35.50	6	8,330	0.07%
2022/01/19	51	36.43	6	36.33	35.70	45	8,771	0.51%
2022/01/18	2	35.75	0.1	35.75	35.60	1.9	9,048	0.02%
2022/01/17	5	35.23	12	35.20	35.45	-7	9,312	-0.08%
2022/01/14	3	36.07	3	35.82	35.70	0	9,712	0.00%
2022/01/13	2	36.33	1	36.50	36.25	1	10,022	0.01%
2022/01/12	1	36.05	11	36.10	36.10	-10	10,336	-0.10%
2022/01/11	8	36.29	2	36.15	35.90	6	10,759	0.06%
2022/01/10	20	37.27	4	37.10	37.30	16	11,313	0.14%
2022/01/07	38.5	38.28	84	37.88	37.25	-45.5	11,675	-0.39%
2022/01/06	1	35.70	0.1	35.70	35.70	0.9	11,570	0.01%
2022/01/05	7.5	35.75	1	36.10	35.70	6.5	12,093	0.05%
2022/01/04	5	36.00	2	35.90	35.95	3	12,982	0.02%
2022/01/03	2	36.30	0	36.58	36.15	2	13,946	0.01%
2021/12/30	7	36.68	0	36.80	36.65	7	14,838	0.05%
2021/12/29	2	37.05	25	37.12	37.20	-23	15,967	-0.14%
2021/12/28	0	0.00	4	36.75	36.85	-4	16,942	-0.02%
2021/12/27	1	36.30	0	0.00	36.35	1	17,661	0.01%
2021/12/24	3	36.75	1	37.30	36.70	2	18,652	0.01%
2021/12/23	7	36.53	0	0.00	36.60	7	19,749	0.04%
2021/12/22	4	36.84	0.1	36.95	36.70	3.9	21,950	0.02%
2021/12/21	1	36.30	0	0.00	36.65	1	22,870	0.00%
2021/12/20	2	36.55	0	0.00	36.55	2	24,209	0.01%
2021/12/16	55	36.27	4	36.00	35.95	51	26,400	0.19%
2021/12/15	6	36.08	1	36.20	36.10	5	27,319	0.02%
2021/12/14	1	36.25	0	0.00	36.10	1	30,340	0.00%
2021/12/13	18	36.46	2.2	36.63	36.35	15.8	31,536	0.05%
2021/12/10	30	36.94	1	37.40	36.95	29	32,474	0.09%
2021/12/09	7.2	37.81	1	37.65	37.75	6.2	32,487	0.02%
2021/12/08	9	38.48	22.1	38.51	38.45	-13.1	32,613	-0.04%
2021/12/07	1	37.75	0	0.00	37.75	1	32,584	0.00%
2021/12/06	5.1	37.30	2	37.55	37.35	3.1	32,537	0.01%
2021/12/03	0.4	37.80	10	37.89	37.75	-9.6	32,657	-0.03%
2021/12/02	5	37.34	3	37.28	37.30	2	32,756	0.01%
2021/12/01	3	37.35	4	37.25	37.60	-1	32,730	0.00%
2021/11/30	1.7	36.49	1	36.35	36.50	0.7	32,666	0.00%
2021/11/29	58.3	36.33	4.1	36.38	36.45	54.2	32,593	0.17%
2021/11/26	6	37.54	14.1	37.30	37.60	-8.1	32,519	-0.02%
2021/11/25	6	37.76	13	37.82	37.80	-7	32,476	-0.02%
2021/11/24	20	37.71	24	37.70	37.85	-4	32,454	-0.01%
2021/11/23	17	37.41	4	37.35	37.20	13	32,402	0.04%
2021/11/22	8.1	37.05	13	37.38	37.85	-4.9	32,361	-0.02%
2021/11/19	8	37.64	5	37.58	37.30	3	32,337	0.01%
2021/11/18	63.9	37.48	1	37.50	37.60	62.9	32,342	0.19%
2021/11/17	5	37.78	4	38.08	38.10	1	32,265	0.00%
2021/11/16	22	37.63	10	38.32	37.70	12	32,231	0.04%
2021/11/15	21	38.31	7	38.24	38.25	14	32,139	0.04%
2021/11/12	17	38.92	26	38.87	38.85	-9	32,071	-0.03%
2021/11/11	20	39.92	24	40.01	39.15	-4	31,998	-0.01%
2021/11/10	33	41.49	23	41.39	40.95	10	31,747	0.03%
2021/11/09	12	40.16	7	40.17	40.30	5	31,198	0.02%
2021/11/08	34	39.73	25	39.52	39.55	9	31,079	0.03%
2021/11/05	1	39.30	9	39.13	39.45	-8	30,960	-0.03%
2021/11/04	17	38.69	9	38.64	38.55	8	30,887	0.03%
2021/11/03	7	39.41	5.1	39.03	39.40	1.9	30,751	0.01%
2021/11/02	30	39.26	15	38.96	38.35	15	30,698	0.05%
2021/11/01	3	38.95	12.1	39.39	39.45	-9.1	30,584	-0.03%
2021/10/29	24	39.05	26.5	39.09	39.05	-2.5	30,487	-0.01%
2021/10/28	29	38.75	22	39.04	38.90	7	30,348	0.02%
2021/10/27	27	39.93	6	39.86	39.80	21	30,142	0.07%
2021/10/26	21	40.00	8	39.89	39.70	13	29,981	0.04%
2021/10/25	35	41.72	51	41.80	41.85	-16	29,573	-0.05%
2021/10/22	65	40.87	36	40.59	40.55	29	29,373	0.10%
2021/10/21	34.1	42.81	32	43.01	43.20	2.1	29,000	0.01%
2021/10/20	49	42.48	48	42.53	42.20	1	28,716	0.00%
2021/10/19	31	43.70	44	43.67	44.00	-13	28,463	-0.05%
2021/10/18	84	44.17	44	43.77	45.00	40	28,071	0.14%
2021/10/15	49	42.73	50.4	42.92	43.60	-1.4	27,524	-0.01%
2021/10/14	65.3	43.04	150.2	42.15	41.55	-84.9	27,214	-0.31%	大賣/
2021/10/13	114.5	46.34	132.5	45.86	45.00	-18	26,618	-0.07%	大買/大賣/
2021/10/12	194.9	48.25	183.8	45.86	45.70	11.1	26,182	0.04%	大買/大賣/
2021/10/08	123.6	49.46	89.5	48.81	48.90	34.1	25,413	0.13%	大買/
2021/10/07	125.8	47.33	119.6	48.26	50.00	6.3	24,588	0.03%	大買/大賣/
2021/10/06	141.5	47.46	81.1	47.17	46.50	60.5	23,954	0.25%	大買/
2021/10/05	88	45.06	88	45.52	47.05	0	22,921	0.00%
2021/10/04	65.5	44.63	26	44.41	43.75	39.5	22,077	0.18%
2021/10/01	47.3	45.74	66	45.41	43.90	-18.7	21,573	-0.09%
2021/09/30	55.3	47.26	60.1	46.74	45.95	-4.7	21,136	-0.02%
2021/09/29	209	50.70	196	50.45	48.60	13	20,547	0.06%	大買/大賣/
2021/09/28	84	49.43	109.4	49.30	49.00	-25.4	19,061	-0.13%	大賣/
2021/09/27	89	49.22	74.3	49.31	49.35	14.7	20,671	0.07%
2021/09/24	41.3	45.15	42	45.30	46.20	-0.7	19,678	0.00%
2021/09/23	65.2	44.46	72	44.63	44.65	-6.8	19,010	-0.04%
2021/09/22	24	43.87	40	42.83	41.90	-16	18,140	-0.09%
2021/09/17	180.2	43.64	167.1	43.59	43.80	13.1	17,339	0.08%	大買/大賣/
2021/09/16	35	41.44	81.1	41.70	42.65	-46.1	14,457	-0.32%
2021/09/15	70	39.61	128.3	39.39	38.80	-58.3	13,423	-0.43%	大賣/
2021/09/14	16	38.35	32	38.51	38.70	-16	12,622	-0.13%
2021/09/13	37	38.20	18	38.36	38.35	19	12,722	0.15%
2021/09/10	14	37.31	39	37.32	37.60	-25	12,654	-0.20%
2021/09/09	5	35.44	4	35.85	35.80	1	12,619	0.01%
2021/09/08	26	36.18	18.2	36.20	35.75	7.8	12,725	0.06%
2021/09/07	2	37.15	49	36.72	37.30	-47	13,079	-0.36%
2021/09/06	9.2	35.24	8	35.21	35.05	1.2	12,979	0.01%
2021/09/03	20.2	35.84	24	35.99	36.00	-3.8	12,992	-0.03%
2021/09/02	9	35.30	27	35.15	35.10	-18	13,079	-0.14%
2021/09/01	51	37.17	12.1	37.12	37.00	38.9	13,227	0.29%
2021/08/31	15	37.46	13	37.61	37.65	2	13,329	0.02%
2021/08/30	16	37.68	12	37.58	37.50	4	13,542	0.03%
2021/08/27	6.1	37.39	54	37.36	37.70	-47.9	13,663	-0.35%
2021/08/26	25	36.51	6	36.50	36.55	19	13,881	0.14%
2021/08/25	8	36.02	21.2	36.22	36.65	-13.2	14,710	-0.09%
2021/08/24	2	34.65	4	35.18	35.85	-2	14,942	-0.01%
2021/08/23	5	33.83	9	34.21	34.35	-4	15,245	-0.03%
2021/08/20	6	33.72	13.2	33.27	33.05	-7.2	15,386	-0.05%
2021/08/19	24	34.59	4	34.06	33.80	20	15,514	0.13%
2021/08/18	4	34.05	7.5	35.06	35.40	-3.5	15,833	-0.02%
2021/08/17	5	34.66	9.2	35.04	34.35	-4.2	15,961	-0.03%
2021/08/16	12.3	35.04	7	35.14	34.65	5.3	15,996	0.03%
2021/08/13	3	36.15	2	36.50	35.80	1	16,065	0.01%
2021/08/12	0	0.00	34.2	36.19	36.65	-34.2	16,159	-0.21%
2021/08/11	23	36.31	13.2	36.31	35.90	9.8	16,247	0.06%
2021/08/10	7	36.61	8	36.95	36.90	-1	16,342	-0.01%
2021/08/09	27	37.15	11	37.63	36.95	16	16,438	0.10%
2021/08/06	3.3	37.85	64	37.84	37.60	-60.7	16,647	-0.36%
2021/08/05	23	37.05	4	37.03	36.95	19	16,735	0.11%
2021/08/04	11	37.19	9	37.45	37.25	2	17,040	0.01%
2021/08/03	40.4	36.82	13	37.00	37.15	27.4	17,401	0.16%
2021/08/02	16	36.15	71	36.13	37.00	-55	17,579	-0.31%
2021/07/30	20	35.65	4	35.90	35.50	16	18,021	0.09%
2021/07/29	9	35.31	10	35.65	35.95	-1	18,593	-0.01%
2021/07/28	19	34.98	14	34.86	35.10	5	19,103	0.03%
2021/07/27	7	35.98	6	36.38	35.60	1	19,647	0.01%
2021/07/26	15	36.79	3	37.15	36.65	12	20,287	0.06%
2021/07/23	15	37.35	23	36.80	37.45	-8	21,181	-0.04%
2021/07/22	62	36.29	6	36.06	35.75	56	21,617	0.26%
2021/07/21	18	36.60	35	36.32	35.70	-17	21,683	-0.08%
2021/07/20	31	37.27	10	37.40	37.00	21	21,718	0.10%
2021/07/19	5	38.15	17.5	38.20	38.75	-12.5	21,733	-0.06%
2021/07/16	5	37.99	11	38.06	37.95	-6	22,028	-0.03%
2021/07/15	3	37.63	4	37.35	38.05	-1	22,218	0.00%
2021/07/14	23	36.43	29	36.09	36.75	-6	22,816	-0.03%
2021/07/13	23	36.90	19.2	36.84	35.70	3.8	23,506	0.02%
2021/07/12	7	37.83	17	37.73	37.55	-10	24,091	-0.04%
2021/07/09	27.2	37.83	31	37.92	37.70	-3.8	24,465	-0.02%
2021/07/08	37.1	37.65	20	37.93	37.95	17.1	24,435	0.07%
2021/07/07	94.2	38.29	36.5	38.23	37.30	57.7	24,364	0.24%
2021/07/06	29	38.93	91.1	38.98	40.00	-62.1	24,041	-0.26%
2021/07/05	108	38.91	42.1	39.31	38.50	65.9	23,512	0.28%	大買/
2021/07/02	174.1	40.01	275.7	40.17	37.70	-101.6	22,843	-0.44%	大買/大賣/鉅額交易
2021/07/01	3	38.17	27.1	38.15	38.50	-24.1	20,372	-0.12%
2021/06/30	38.5	34.40	42.5	34.06	35.00	-4	20,193	-0.02%
2021/06/29	37	33.48	18.5	33.26	33.20	18.5	19,787	0.09%
2021/06/28	13	33.73	8	33.82	33.80	5	19,595	0.03%
2021/06/25	29	33.66	17	33.83	33.55	12	19,497	0.06%
2021/06/24	7	33.66	20.1	33.95	33.90	-13.1	19,440	-0.07%
2021/06/23	24	33.43	9	33.25	33.25	15	19,383	0.08%
2021/06/22	8	32.89	38	33.05	33.25	-30	19,306	-0.16%
2021/06/21	4	31.05	10.5	31.27	31.55	-6.5	19,211	-0.03%
2021/06/18	38	32.06	28	32.06	31.90	10	19,135	0.05%
2021/06/17	12	32.94	16	33.09	33.00	-4	19,102	-0.02%
2021/06/16	93.2	33.30	39	33.53	32.65	54.2	19,023	0.28%
2021/06/15	10	32.02	15	32.37	32.30	-5	18,595	-0.03%
2021/06/11	20	31.97	5	32.10	32.20	15	18,630	0.08%
2021/06/10	19	31.68	13	31.98	32.10	6	18,782	0.03%
2021/06/09	10	32.42	15	32.48	32.50	-5	18,789	-0.03%
2021/06/08	15	33.26	20	33.30	32.90	-5	18,746	-0.03%
2021/06/07	16	33.71	26.4	33.79	33.80	-10.4	18,780	-0.06%
2021/06/04	6	33.68	14	33.75	33.50	-8	18,753	-0.04%
2021/06/03	28	34.26	11	33.94	33.80	17	18,945	0.09%
2021/06/02	72	34.38	155.6	34.35	33.40	-83.6	18,767	-0.45%	大賣/
2021/06/01	14	31.83	37.7	32.07	32.75	-23.7	17,924	-0.13%
2021/05/31	22.7	31.83	14	31.77	31.95	8.7	17,647	0.05%
2021/05/28	32	30.12	12	30.21	30.35	20	17,265	0.12%
2021/05/27	3	29.53	4	29.50	29.20	-1	17,101	-0.01%
2021/05/26	25	29.69	4.2	29.18	29.40	20.9	16,966	0.12%
2021/05/25	12	29.83	48.9	30.14	30.55	-36.9	16,648	-0.22%
2021/05/24	7.2	27.70	3	27.70	27.80	4.2	16,507	0.03%
2021/05/21	10	27.27	27	27.76	27.85	-17	16,472	-0.10%
2021/05/20	26	26.98	21.1	27.32	26.85	4.9	16,358	0.03%
2021/05/19	11	26.69	8	26.84	26.85	3	16,262	0.02%
2021/05/18	24	26.14	15	26.03	26.80	9	16,159	0.06%
2021/05/17	16	24.13	67.3	25.52	24.75	-51.3	15,978	-0.32%
2021/05/14	22	26.18	21	26.04	26.00	1	15,795	0.01%
2021/05/13	13	26.42	17	26.22	25.95	-4	15,487	-0.03%
2021/05/12	38	28.24	87.1	28.52	27.85	-49.1	15,237	-0.32%
2021/05/11	37.9	31.23	44	30.97	30.65	-6.2	14,850	-0.04%
2021/05/10	30	30.81	22	31.24	31.50	8	14,476	0.06%
2021/05/07	34	30.15	37	30.02	29.95	-3	14,250	-0.02%
2021/05/06	98	33.04	34	32.71	32.00	64	13,721	0.47%
2021/05/05	64	33.27	41	32.92	33.00	23	13,121	0.18%
2021/05/04	59.1	33.06	60	33.51	31.45	-1	12,576	-0.01%
2021/05/03	72.3	35.51	60	35.47	34.75	12.3	11,950	0.10%
2021/04/29	72	34.49	89.2	34.33	35.00	-17.2	11,235	-0.15%
2021/04/28	56	32.09	34.9	32.10	33.15	21.1	10,278	0.21%
2021/04/27	5	30.85	4	31.00	31.10	1	9,797	0.01%
2021/04/26	8	29.89	10	30.30	31.00	-2	9,675	-0.02%
2021/04/23	8	29.56	18.4	29.69	29.75	-10.4	9,565	-0.11%
2021/04/22	30.2	31.66	38	30.86	30.40	-7.8	9,412	-0.08%
2021/04/21	46	31.21	20	31.03	31.35	26	8,965	0.29%
2021/04/20	135.5	31.92	46	32.21	31.30	89.5	8,676	1.03%	大買/
2021/04/19	145	33.57	62	34.14	34.65	83	8,007	1.04%	大買/
2021/04/16	32	31.07	45.2	31.26	31.75	-13.2	7,183	-0.18%
2021/04/15	16	28.93	33.9	29.16	28.90	-17.9	6,337	-0.28%
2021/04/14	6	27.30	23	26.89	27.00	-17	6,022	-0.28%
2021/04/13	18	27.16	25	27.38	26.75	-7	5,980	-0.12%
2021/04/12	17	27.07	27.5	26.96	27.30	-10.5	5,841	-0.18%
2021/04/09	22	25.43	8	25.80	25.75	14	5,660	0.25%
2021/04/08	23	25.26	22.5	25.29	25.25	0.5	5,631	0.01%
2021/04/07	17	25.23	0	0.00	25.35	17	5,668	0.30%
2021/04/06	18.4	25.09	10.2	25.38	25.75	8.2	5,608	0.15%
2021/04/01	26	24.45	24	24.54	24.50	2	5,474	0.04%
2021/03/31	15	24.68	2	24.60	24.60	13	5,492	0.24%
2021/03/30	3	24.63	7	24.67	24.65	-4	5,567	-0.07%
2021/03/29	11	24.55	9	24.61	24.70	2	5,813	0.03%
2021/03/26	8	24.31	9	24.22	24.45	-1	6,307	-0.02%
2021/03/25	15	24.12	24	24.06	23.80	-9	6,187	-0.15%
2021/03/24	14	23.68	15.1	23.70	23.85	-1.1	6,005	-0.02%
2021/03/23	1	23.45	3	23.53	23.45	-2	5,870	-0.03%
2021/03/22	5	23.40	0	0.00	23.40	5	5,792	0.09%
2021/03/19	0	0.00	3	23.10	23.10	-3	5,708	-0.05%
2021/03/18	0	0.00	1	23.20	23.25	-1	5,686	-0.02%
2021/03/17	0	0.00	1	22.95	23.00	-1	5,622	-0.02%
2021/03/16	8	22.73	15	22.75	22.70	-7	5,541	-0.13%
2021/03/15	14.5	23.47	11	23.45	23.45	3.5	5,337	0.07%
2021/03/12	13	23.73	11	23.64	23.75	2	5,197	0.04%
2021/03/11	16	23.77	20	23.86	23.85	-4	5,063	-0.08%
2021/03/10	21	23.93	71	23.99	23.90	-50	4,867	-1.03%
2021/03/09	89.8	24.51	17	24.45	24.30	72.8	4,636	1.57%
2021/03/08	0	0.00	4	24.51	24.85	-4	4,255	-0.09%
2021/03/05	2	22.68	19	22.76	22.60	-17	4,091	-0.42%
2021/03/03	0	0.00	5	22.49	22.50	-5	4,048	-0.12%
2021/03/02	0	0.00	2	22.70	22.00	-2	4,032	-0.05%
2021/02/26	1	22.55	2	22.30	22.55	-1	4,012	-0.02%
2021/02/25	0	0.00	19.5	22.54	22.50	-19.5	3,996	-0.49%
2021/02/24	5	22.40	5	21.85	21.80	0	3,952	0.00%
2021/02/23	0	0.00	15.1	22.17	22.30	-15.1	3,910	-0.39%
2021/02/22	0	0.00	11	21.68	21.60	-11	3,835	-0.29%
2021/02/18	0	0.00	5.2	21.29	21.35	-5.2	3,784	-0.14%
2021/02/05	0	0.00	4	20.21	20.10	-4	3,812	-0.10%
2021/02/04	0	0.00	1	20.35	20.15	-1	3,852	-0.03%
2021/02/02	0	0.00	5	20.15	20.10	-5	4,022	-0.12%
2021/02/01	1	19.95	10	19.96	20.00	-9	4,113	-0.22%
2021/01/29	1	18.85	0	0.00	18.85	1	4,102	0.02%
2021/01/27	0	0.00	4	18.90	18.85	-4	4,133	-0.10%
2021/01/26	6	18.80	3	18.85	18.85	3	4,191	0.07%
2021/01/25	2	19.00	1	18.95	19.15	1	4,201	0.02%
2021/01/22	7	18.88	3	18.80	18.80	4	4,225	0.09%
2021/01/20	5	19.02	24	18.95	18.75	-19	4,275	-0.44%
2021/01/19	5	19.45	0	0.00	19.40	5	4,271	0.12%
2021/01/18	8	19.69	1	19.70	19.50	7	4,316	0.16%
2021/01/15	14	20.66	1.3	20.50	20.30	12.7	4,267	0.30%
2021/01/14	11	21.20	0	0.00	21.45	11	4,244	0.26%
2021/01/13	7	21.45	1	21.50	21.45	6	4,240	0.14%
2021/01/12	5	21.45	4	21.70	21.50	1	4,239	0.02%
2021/01/11	7	21.84	1	22.20	21.90	6	4,153	0.14%
2021/01/08	1	21.85	9.9	21.80	22.00	-8.9	4,127	-0.22%
2021/01/07	5	21.96	13	21.83	21.80	-8	4,075	-0.20%
2021/01/06	12	21.47	5	21.43	21.55	7	3,883	0.18%
2021/01/05	3	21.27	2	21.50	21.50	1	3,807	0.03%
2021/01/04	23.3	21.52	18	21.27	21.40	5.3	3,785	0.14%
2020/12/31	1	21.20	10.1	21.47	21.50	-9.1	3,708	-0.25%
2020/12/30	0	0.00	4.7	21.41	21.30	-4.7	3,642	-0.13%
2020/12/29	0	0.00	7	21.28	21.20	-7	3,552	-0.20%
2020/12/28	12	21.05	5	21.11	21.10	7	3,507	0.20%
2020/12/25	3	21.28	17	21.35	21.20	-14	3,439	-0.41%
2020/12/24	10	21.13	11	21.06	21.10	-1	3,363	-0.03%
2020/12/23	1	20.45	18	21.24	20.85	-17	3,276	-0.52%
2020/12/22	40	21.37	43.4	21.19	21.00	-3.4	3,030	-0.11%
2020/12/21	5.3	19.94	7	19.87	19.90	-1.7	2,519	-0.07%
2020/12/17	0	0.00	3	19.40	19.45	-3	2,635	-0.11%
2020/12/16	0	0.00	1	19.50	19.55	-1	2,823	-0.04%
2020/12/15	3	19.85	2	19.60	19.40	1	3,286	0.03%
2020/12/14	0	0.00	2	19.80	19.70	-2	3,563	-0.06%
2020/12/11	5	19.40	0.6	19.15	19.30	4.4	3,589	0.12%
2020/12/10	0	0.00	3	19.55	19.40	-3	3,604	-0.08%
2020/12/09	0	0.00	5	19.35	19.45	-5	3,596	-0.14%
2020/12/08	2	19.30	0	0.00	19.30	2	3,710	0.05%
2020/12/07	0	0.00	10	19.30	19.25	-10	3,911	-0.26%
2020/12/04	7.3	19.40	1	19.60	19.40	6.3	3,934	0.16%
2020/12/03	0	0.00	18	19.14	19.10	-18	3,973	-0.45%
2020/12/02	13	19.26	0	0.00	19.20	13	4,168	0.31%
2020/12/01	12	19.24	0	0.00	19.25	12	4,170	0.29%
2020/11/30	12	19.51	13	19.70	19.45	-1	4,172	-0.02%
2020/11/27	0	0.00	7	19.50	19.45	-7	4,162	-0.17%
2020/11/26	7	19.31	3	19.40	19.45	4	4,155	0.10%
2020/11/25	4	19.49	0	0.00	19.45	4	4,152	0.10%
2020/11/24	1	19.35	3	19.58	19.40	-2	4,149	-0.05%
2020/11/23	1	19.55	8.1	19.53	19.50	-7.1	4,135	-0.17%
2020/11/20	2	18.98	2	19.15	19.10	0	4,133	0.00%
2020/11/19	0	19.00	0	0.00	19.00	0	4,129	0.00%
2020/11/17	0	0.00	1	18.95	19.05	-1	4,132	-0.02%
2020/11/16	7	19.19	2.1	19.00	19.05	5	4,187	0.12%
2020/11/13	0	0.00	0.3	19.85	19.70	-0.3	4,119	-0.01%
2020/11/11	1	20.45	13.8	20.18	20.30	-12.8	4,117	-0.31%
2020/11/10	1	19.50	3	19.78	19.90	-2	4,003	-0.05%
2020/11/09	0	0.00	5	19.52	19.50	-5	3,923	-0.13%
2020/11/06	3	18.75	0	0.00	18.85	3	3,802	0.08%
2020/11/05	1	19.05	0.8	19.10	19.10	0.2	3,745	0.01%
2020/11/04	0	0.00	3	19.10	19.05	-3	3,730	-0.08%
2020/11/03	5	19.45	2.2	19.47	19.35	2.8	3,688	0.08%
2020/10/30	0	0.00	6	19.23	19.00	-6	3,579	-0.17%
2020/10/29	2	19.03	0	0.00	19.05	2	3,540	0.06%
2020/10/28	2	19.35	3	19.08	18.85	-1	3,504	-0.03%
2020/10/27	6	19.04	2.6	19.02	19.00	3.4	3,466	0.10%
2020/10/26	2	18.83	3	18.85	18.80	-1	3,406	-0.03%
2020/10/23	4	18.63	1	18.60	18.55	3	3,346	0.09%
2020/10/21	0	0.00	1	18.40	18.30	-1	3,352	-0.03%
2020/10/19	0.3	18.00	0	0.00	18.00	0.3	3,379	0.01%
2020/10/16	0	0.00	1	17.95	18.00	-1	3,420	-0.03%
2020/10/12	0	0.00	0.5	17.90	17.80	-0.5	3,392	-0.01%
2020/10/08	1	18.10	0	0.00	18.10	1	3,413	0.03%
2020/10/07	0	0.00	0.1	18.10	18.10	-0.1	3,435	0.00%
2020/10/06	2	18.05	0	0.00	18.05	2	3,452	0.06%
2020/09/29	2	17.75	8	17.86	17.70	-6	3,481	-0.17%
2020/09/28	9	17.65	0	0.00	17.90	9	3,490	0.26%
2020/09/25	5	17.47	7	17.57	17.35	-2	3,468	-0.06%
2020/09/24	4	17.88	4	17.85	17.65	0	3,412	0.00%
2020/09/23	4	18.56	2	18.35	18.35	2	3,336	0.06%
2020/09/22	1	18.95	1	19.40	18.95	0	3,268	0.00%
2020/09/21	0	0.00	1	19.80	19.55	-1	3,173	-0.03%
2020/09/18	29	20.91	9	20.93	20.40	20	3,007	0.67%
2020/09/17	0	0.00	11	20.79	21.00	-11	2,576	-0.43%
2020/09/16	0.2	19.00	0	0.00	19.10	0.2	2,309	0.01%
2020/09/15	2	18.48	6	18.58	18.70	-4	2,409	-0.17%
2020/09/14	1.3	18.85	0	0.00	18.85	1.3	2,398	0.05%
2020/09/11	8	19.57	5	19.30	19.15	3	2,402	0.12%
2020/09/10	6	19.73	24.3	19.52	19.95	-18.3	2,319	-0.79%
2020/09/09	0	0.00	2	19.10	19.15	-2	2,219	-0.09%
2020/09/08	11	19.17	1	19.40	18.90	10	2,214	0.45%
2020/09/07	14	19.27	17	19.71	19.55	-3	2,196	-0.14%
2020/09/04	3	18.30	1.2	18.30	18.30	1.9	2,056	0.09%
2020/09/02	3.2	18.15	5	18.14	18.10	-1.8	2,129	-0.08%
2020/08/31	3	18.60	0	0.00	18.50	3	2,204	0.14%
2020/08/28	0	0.00	0.2	18.35	18.30	-0.2	2,230	-0.01%
2020/08/27	1	18.35	0	0.00	18.60	1	2,300	0.04%
2020/08/26	4	18.49	3	18.30	18.60	1	2,298	0.04%
2020/08/25	6	18.33	3	18.35	18.50	3	2,297	0.13%
2020/08/24	3	18.18	0	0.00	18.25	3	2,282	0.13%
2020/08/20	9	17.98	10	18.35	17.60	-1	2,279	-0.04%
2020/08/19	1	18.35	0	0.00	18.50	1	2,220	0.05%
2020/08/18	0	0.00	6	18.59	18.65	-6	2,223	-0.27%
2020/08/17	0.6	18.80	1	17.70	18.85	-0.5	2,214	-0.02%
2020/08/14	10	17.60	0	0.00	17.65	10	2,185	0.46%
2020/08/13	3	17.05	2	17.05	17.00	1	2,217	0.05%
2020/08/12	1	17.15	0	0.00	17.20	1	2,312	0.04%
2020/08/11	0	0.00	2	17.25	17.25	-2	2,317	-0.09%
2020/08/10	6	17.24	4	17.41	17.25	2	2,333	0.09%
2020/08/05	4	16.81	0	0.00	16.85	4	2,409	0.17%
2020/08/04	0	0.00	3	16.95	16.95	-3	2,437	-0.12%
2020/08/03	6	17.06	0	0.00	16.90	6	2,484	0.24%
2020/07/30	0	0.00	1	17.15	17.10	-1	2,568	-0.04%
2020/07/28	8	17.06	0	0.00	16.95	8	2,662	0.30%
2020/07/27	12.5	17.50	1	17.35	17.25	11.5	2,703	0.43%
2020/07/24	15	18.08	0	0.00	17.95	15	2,717	0.55%
2020/07/23	1	18.35	14	18.35	18.35	-13	2,702	-0.48%
2020/07/22	3	19.53	1	19.60	19.60	2	2,704	0.07%
2020/07/21	0	0.00	4	19.56	19.55	-4	2,671	-0.15%
2020/07/20	1	19.40	3	19.43	19.45	-2	2,721	-0.07%
2020/07/17	9	19.51	2	19.48	19.45	7	2,716	0.26%
2020/07/16	2	19.55	0	0.00	19.65	2	2,719	0.07%
2020/07/15	3	19.55	4	19.65	19.65	-1	2,711	-0.04%
2020/07/14	5	19.64	5	19.83	19.70	0	2,701	0.00%
2020/07/13	0	0.00	8	19.48	19.60	-8	2,677	-0.30%
2020/07/10	9	19.42	11	19.40	19.35	-2	2,671	-0.07%
2020/07/09	14	19.54	0	0.00	19.55	14	2,669	0.52%
2020/07/08	3	19.55	1	19.65	19.55	2	2,690	0.07%
2020/07/07	1	19.60	3	19.57	19.60	-2	2,674	-0.07%
2020/07/06	4	19.35	0	0.00	19.40	4	2,667	0.15%
2020/07/03	1	19.25	1	19.30	19.25	0	2,666	0.00%
2020/07/01	2	19.05	3	19.15	19.10	-1	2,670	-0.04%
2020/06/30	2	19.30	0	0.00	19.15	2	2,666	0.08%
2020/06/29	4	19.20	1	19.20	19.15	3	2,675	0.11%
2020/06/24	4	19.40	2	19.45	19.40	2	2,667	0.07%
2020/06/23	12	19.64	4	19.88	19.60	8	2,641	0.30%
2020/06/22	19	20.06	12	20.00	19.80	7	2,612	0.27%
2020/06/19	3	19.00	8	19.00	19.10	-5	2,474	-0.20%
2020/06/18	0	0.00	1	19.10	19.05	-1	2,470	-0.04%
2020/06/17	14	19.24	7	19.24	19.20	7	2,445	0.29%
2020/06/16	9	18.99	18	19.34	19.35	-9	2,422	-0.37%
2020/06/15	6	18.39	6	18.55	18.30	0	2,351	0.00%
2020/06/12	0	0.00	6	17.94	18.35	-6	2,335	-0.26%
2020/06/11	8	18.55	0	0.00	18.40	8	2,303	0.35%
2020/06/10	2	18.90	3	18.95	18.85	-1	2,259	-0.04%
2020/06/09	4	19.13	1	19.00	19.05	3	2,256	0.13%
2020/06/08	5.4	18.81	5	19.04	19.00	0.4	2,216	0.02%
2020/06/05	9	18.57	8.1	18.53	18.60	0.9	2,168	0.04%
2020/06/04	2	18.30	12	18.30	18.35	-10	2,152	-0.46%
2020/06/03	9	18.32	18	18.25	18.35	-9	2,156	-0.42%
2020/06/02	3	17.57	3	17.67	17.70	0	2,137	0.00%
2020/06/01	5	17.71	4	17.90	17.60	1	2,124	0.05%
2020/05/29	0	0.00	5	17.50	17.45	-5	2,091	-0.24%
2020/05/28	1	17.45	0	0.00	17.40	1	2,087	0.05%
2020/05/26	2	17.55	0	0.00	17.30	2	2,067	0.10%
2020/05/25	0	0.00	1	17.30	17.35	-1	2,053	-0.05%
2020/05/22	2	17.40	0	0.00	17.40	2	2,039	0.10%
2020/05/21	2	17.65	1	17.70	17.65	1	2,029	0.05%
2020/05/20	1	17.50	15	17.73	17.70	-14	2,008	-0.70%
2020/05/19	2.6	17.78	5	17.51	17.80	-2.4	1,960	-0.12%
2020/05/18	0	0.00	1	17.00	16.95	-1	1,860	-0.05%
2020/05/15	1	17.00	1	16.85	17.00	0	1,849	0.00%
2020/05/14	4	16.86	6	16.84	16.75	-2	1,829	-0.11%
2020/05/13	1	16.80	2	16.90	16.90	-1	1,800	-0.06%
2020/05/12	2	17.23	2	17.20	17.15	0	1,779	0.00%
2020/05/11	1	17.20	10	17.23	17.25	-9	1,749	-0.51%
2020/05/08	6	17.43	12	17.49	17.20	-6	1,712	-0.35%
2020/05/07	3	17.65	4	17.65	17.65	-1	1,663	-0.06%
2020/05/06	2	17.40	14	17.58	17.45	-12	1,641	-0.73%
2020/05/05	5	17.40	6	17.30	17.30	-1	1,581	-0.06%
2020/05/04	14	16.91	7	16.92	17.35	7	1,539	0.45%
2020/04/30	9	16.99	11	17.06	17.20	-2	1,501	-0.13%
2020/04/29	0	0.00	11	16.60	16.60	-11	1,449	-0.76%
2020/04/27	1	15.90	3	16.17	16.20	-2	1,397	-0.14%
2020/04/24	0	0.00	2	15.75	15.70	-2	1,346	-0.15%
2020/04/23	11	15.80	7	15.65	15.80	4	1,330	0.30%
2020/04/21	0	0.00	5	14.82	14.75	-5	1,236	-0.40%
2020/04/20	3	15.15	0	0.00	15.20	3	1,211	0.25%
2020/04/17	0	15.05	0	0.00	15.10	0	1,208	0.00%
2020/04/16	0	0.00	1	15.25	15.25	-1	1,175	-0.09%
2020/04/13	0	0.00	4.6	15.00	15.00	-4.6	1,121	-0.41%
2020/04/09	0	0.00	5	14.80	14.80	-5	1,072	-0.47%
2020/03/30	0	0.00	1	13.60	13.95	-1	967	-0.10%
2020/03/27	0	0.00	1	13.65	13.65	-1	950	-0.11%
2020/03/24	3	13.33	0	0.00	13.40	3	913	0.33%
2020/03/19	6	12.28	11	12.57	12.40	-5	890	-0.56%
2020/03/18	4	13.25	0	0.00	13.10	4	863	0.46%
2020/03/17	4	13.34	2	13.40	13.35	2	873	0.23%
2020/03/16	9	13.90	0	0.00	13.65	9	865	1.04%
2020/03/13	8.8	13.61	0	0.00	14.00	8.8	851	1.03%
2020/03/12	9	14.47	50	14.48	14.40	-41	806	-5.09%
2020/03/11	2	14.85	0	0.00	14.85	2	784	0.26%
2020/03/09	0	0.00	4	15.10	14.65	-4	752	-0.53%
2020/03/06	2	14.95	12	15.00	15.00	-10	706	-1.42%
2020/03/05	1	14.35	0	0.00	14.45	1	642	0.16%
2020/03/04	1	13.95	0	0.00	14.05	1	636	0.16%
2020/03/03	2	14.00	0	0.00	14.00	2	635	0.31%
2020/02/26	1	14.30	0	0.00	14.30	1	620	0.16%
2020/02/21	0	0.00	5	14.50	14.45	-5	604	-0.83%
2020/02/19	0	0.00	4	14.50	14.40	-4	607	-0.66%
2020/02/17	2	14.35	0	0.00	14.40	2	650	0.31%
2020/02/14	1	14.40	0	0.00	14.35	1	647	0.15%
2020/02/13	0	0.00	1	14.50	14.45	-1	656	-0.15%
2020/02/12	2	14.23	0	0.00	14.35	2	666	0.30%
2020/02/11	3	14.12	0	0.00	14.15	3	679	0.44%
2020/02/10	0	0.00	0.1	14.25	14.10	-0.1	691	-0.02%
2020/02/07	14	14.14	0	0.00	14.20	14	706	1.98%
2020/02/06	2	14.35	4	14.30	14.45	-2	723	-0.28%
2020/02/05	6	14.38	0	0.00	14.25	6	799	0.75%
2020/02/04	6	14.47	0	0.00	14.50	6	794	0.75%
2020/02/03	6	14.24	8	14.43	14.50	-2	776	-0.26%
2020/01/31	8	14.68	0	0.00	14.75	8	757	1.06%
2020/01/30	6	15.03	0	0.00	14.60	6	756	0.79%
2020/01/16	1	15.75	0	0.00	15.70	1	758	0.13%
2020/01/14	0	0.00	4	15.90	15.85	-4	769	-0.52%
2020/01/13	2	15.80	3	15.82	15.85	-1	769	-0.13%
2020/01/09	6	15.55	0	0.00	15.55	6	767	0.78%
2020/01/08	0	0.00	6	15.66	15.55	-6	776	-0.77%
2020/01/07	2	15.70	0	0.00	15.65	2	779	0.26%
2020/01/06	2	15.93	0	0.00	15.80	2	776	0.26%
2019/12/31	0	0.00	2	15.95	15.80	-2	781	-0.26%
2019/12/27	0	0.00	2	15.95	15.95	-2	783	-0.26%
2019/12/26	2	15.80	0	0.00	15.85	2	783	0.26%
2019/12/24	0	0.00	2	15.95	15.95	-2	795	-0.25%
2019/12/19	0	0.00	4	16.05	16.00	-4	794	-0.50%
2019/12/17	1	16.15	2	16.20	16.10	-1	782	-0.13%
2019/12/16	2	16.10	20	16.19	16.15	-18	775	-2.32%
2019/12/13	10	15.95	1	16.05	16.05	9	767	1.17%
2019/12/12	0	0.00	14	15.99	15.90	-14	763	-1.83%
2019/12/11	2	15.80	2	15.75	15.80	0	794	0.00%
2019/12/10	0	0.00	4	15.50	15.65	-4	783	-0.51%
2019/12/09	2	15.25	0	0.00	15.25	2	774	0.26%
2019/12/06	4	15.25	0	0.00	15.25	4	784	0.51%
2019/12/04	0	0.00	0.3	15.30	15.35	-0.3	783	-0.04%
2019/12/02	1	15.50	0	0.00	15.55	1	785	0.13%
2019/11/29	0	0.00	2	15.75	15.70	-2	782	-0.26%
2019/11/25	0	0.00	1	15.60	15.55	-1	809	-0.12%
2019/11/20	0	0.00	10	15.75	15.75	-10	831	-1.20%
2019/11/19	1	15.60	20	15.60	15.55	-19	834	-2.28%
2019/11/15	0	0.00	20	15.60	15.60	-20	859	-2.33%
2019/11/14	6	15.57	0	0.00	15.55	6	896	0.67%
2019/11/12	2	16.10	6	16.00	16.05	-4	877	-0.46%
2019/11/11	7	15.99	13	16.03	15.80	-6	884	-0.68%
2019/11/08	4	16.05	6	16.25	16.30	-2	870	-0.23%
2019/11/07	1	16.25	0	0.00	16.30	1	860	0.12%
2019/11/06	4	16.03	7	16.23	16.20	-3	861	-0.35%
2019/11/05	2	16.10	3	16.27	16.25	-1	851	-0.12%
2019/11/04	7	16.04	26	16.01	16.30	-19	831	-2.29%
2019/10/31	0	0.00	2	15.45	15.40	-2	769	-0.26%
2019/10/30	0	0.00	2	15.35	15.40	-2	781	-0.26%
2019/10/29	1	15.50	0	0.00	15.45	1	800	0.12%
2019/10/28	0	0.00	1	15.60	15.50	-1	820	-0.12%
2019/10/25	0	0.00	2	15.50	15.45	-2	847	-0.24%
2019/10/24	2	15.40	5	15.44	15.40	-3	905	-0.33%
2019/10/23	0	0.00	1	15.20	15.20	-1	902	-0.11%
2019/10/22	0.2	15.05	0	0.00	15.15	0.2	901	0.02%
2019/10/17	2	15.10	0	0.00	15.20	2	899	0.22%
2019/10/16	0	0.00	4	14.98	15.15	-4	897	-0.45%
2019/10/09	4	14.65	0	0.00	14.60	4	900	0.44%
2019/10/08	2	14.50	0	0.00	14.70	2	910	0.22%
2019/10/07	5	14.50	0	0.00	14.50	5	914	0.55%
2019/10/04	2	14.55	0	0.00	14.55	2	904	0.22%
2019/10/03	1	14.75	0	0.00	14.75	1	898	0.11%
2019/10/02	2	14.80	0	0.00	14.90	2	902	0.22%
2019/10/01	8	14.83	5	14.77	14.80	3	904	0.33%
2019/09/27	3	14.92	0	0.00	14.95	3	896	0.33%
2019/09/25	2	14.95	0	0.00	15.10	2	897	0.22%
2019/09/20	1	15.10	0	0.00	15.15	1	892	0.11%
2019/09/18	7	15.06	5	15.10	15.05	2	888	0.23%
2019/09/17	15	15.23	0	0.00	15.20	15	880	1.70%
2019/09/16	4	15.30	8	15.69	15.25	-4	873	-0.46%
2019/09/12	2	15.10	1	15.15	15.10	1	813	0.12%
2019/09/10	18	15.09	0	0.00	15.00	18	807	2.23%
2019/09/09	8	15.30	0	0.00	15.20	8	793	1.01%
2019/09/06	18	15.42	0	0.00	15.40	18	787	2.29%
2019/09/05	39	15.52	4	15.60	15.60	35	783	4.47%
2019/09/02	0	0.00	4	15.50	15.55	-4	770	-0.52%
2019/08/30	4	15.20	0	0.00	15.25	4	772	0.52%
2019/08/29	6	15.17	0	0.00	15.05	6	767	0.78%
2019/08/26	10	15.24	0	0.00	15.30	10	749	1.33%
2019/08/22	2	15.70	0	0.00	15.75	2	731	0.27%
2019/08/20	5	15.59	4	15.75	15.75	1	719	0.14%
2019/08/19	2	15.55	16	15.69	15.70	-14	709	-1.97%
2019/08/16	0	0.00	1	15.00	15.15	-1	670	-0.15%
2019/08/15	0	0.00	20	14.70	14.95	-20	655	-3.05%
2019/08/14	7	14.91	6	14.85	14.85	1	646	0.15%
2019/08/13	0	0.00	2	14.70	14.95	-2	634	-0.32%
2019/08/12	0	0.00	14	14.75	14.90	-14	628	-2.23%
2019/08/07	1	14.70	0	0.00	14.70	1	610	0.16%
2019/08/06	4	14.40	20	14.33	14.45	-16	607	-2.63%
2019/08/05	0	0.00	1	14.60	14.50	-1	606	-0.16%
2019/08/02	5	14.60	31	14.75	14.60	-26	598	-4.34%
2019/08/01	5	15.00	0	0.00	14.95	5	582	0.86%
2019/07/31	0	0.00	5	15.00	15.05	-5	569	-0.88%
2019/07/29	22	14.75	4	14.81	14.75	18	529	3.40%
2019/07/26	8	14.74	3	14.80	15.00	5	494	1.01%
2019/07/23	3	14.20	0	0.00	14.25	3	415	0.72%
2019/07/22	2	14.20	0	0.00	14.25	2	417	0.48%
2019/07/18	0	0.00	0.1	14.20	14.20	-0.1	418	-0.03%
2019/07/17	0	0.00	1	14.15	14.20	-1	417	-0.24%
2019/07/16	8	14.11	0	0.00	14.15	8	416	1.92%
2019/07/15	1	14.30	0	0.00	14.30	1	397	0.25%
2019/07/12	1	14.40	0	0.00	14.35	1	404	0.25%
2019/07/11	1	14.25	0.2	14.15	14.25	0.8	398	0.20%
2019/07/08	0	0.00	1	14.05	14.00	-1	407	-0.25%
2019/07/02	0	0.00	6	14.00	14.00	-6	445	-1.35%
2019/06/27	0	0.00	35	13.70	13.80	-35	442	-7.90%
2019/06/24	0	0.00	0.3	13.85	13.85	-0.3	444	-0.08%
2019/06/19	3	13.70	0	0.00	13.80	3	437	0.69%
2019/06/11	1	13.70	0	0.00	13.70	1	455	0.22%
2019/06/10	1	13.65	0	0.00	13.75	1	455	0.22%
2019/06/06	7	13.80	0	0.00	13.70	7	454	1.54%
2019/05/31	0	0.00	5	14.20	14.20	-5	462	-1.08%
2019/05/28	5	14.20	0	0.00	14.05	5	468	1.07%
2019/05/17	12	13.77	0	0.00	13.65	12	518	2.31%
2019/05/16	10	13.90	0	0.00	13.75	10	526	1.90%
2019/05/15	3	13.82	0	0.00	13.90	3	536	0.56%
2019/05/14	0	0.00	1	13.65	13.55	-1	548	-0.18%
2019/05/07	5	14.15	0	0.00	14.15	5	534	0.94%
2019/05/06	6	14.30	0	0.00	14.15	6	531	1.13%
2019/05/03	5	14.40	0	0.00	14.45	5	540	0.92%
2019/04/29	5	14.30	0	0.00	14.20	5	537	0.93%
2019/04/26	1	14.30	0	0.00	14.30	1	541	0.18%
2019/04/24	1	14.45	0	0.00	14.45	1	545	0.18%
2019/04/22	0	14.50	0	0.00	14.60	0	544	0.00%
2019/04/19	2	14.45	0	14.45	14.45	2	542	0.36%
2019/04/18	1	14.35	0	0.00	14.35	1	542	0.18%
2019/04/17	0	0.00	2	14.40	14.55	-2	539	-0.37%
2019/04/15	5	14.40	0	0.00	14.50	5	534	0.94%
2019/04/12	0	0.00	12	14.73	14.55	-12	531	-2.26%
2019/04/11	4	14.60	20	14.55	14.65	-16	521	-3.07%
2019/04/10	20	14.40	0	0.00	14.45	20	503	3.97%
2019/04/08	1	14.05	2	14.10	14.05	-1	481	-0.21%
2019/04/02	0	0.00	1	14.05	14.05	-1	485	-0.21%
2019/04/01	0	0.00	15	14.05	14.05	-15	482	-3.11%
2019/03/21	1	14.15	0	0.00	14.15	1	500	0.20%
2019/03/19	0	0.00	1	14.10	14.10	-1	506	-0.20%
2019/03/13	1	14.40	0	0.00	14.40	1	563	0.18%
2019/03/11	2	14.20	0	0.00	14.40	2	690	0.29%
2019/03/08	1.9	14.20	0	0.00	14.20	1.9	762	0.24%
2019/02/25	1	14.40	0	0.00	14.50	1	993	0.10%
2019/02/22	0	0.00	6	14.53	14.45	-6	989	-0.61%
2019/02/21	1	14.85	0	0.00	14.60	1	984	0.10%
2019/02/20	0	0.00	3	14.60	14.70	-3	965	-0.31%
2019/02/19	39	14.56	0	0.00	14.50	39	959	4.07%
2019/02/18	10	14.45	1	14.60	14.60	9	954	0.94%
2019/02/15	4	14.25	3	14.25	14.20	1	928	0.11%
2019/02/11	2	13.65	0	0.00	13.65	2	881	0.23%
2019/01/25	0	0.00	1	13.45	13.50	-1	874	-0.11%
2019/01/24	2	13.53	2	13.35	13.40	0	873	0.00%
2019/01/23	2	13.73	0	0.00	13.65	2	863	0.23%
2019/01/22	1	13.80	0	0.00	13.80	1	864	0.12%
2019/01/11	0	0.00	1	13.45	13.35	-1	848	-0.12%
2019/01/10	0	0.00	1	13.40	13.40	-1	850	-0.12%
2019/01/09	1	13.35	0	0.00	13.40	1	852	0.12%
2019/01/03	0	0.00	2	12.95	12.95	-2	869	-0.23%
2018/12/27	0	0.00	2	13.20	13.15	-2	869	-0.23%
2018/12/22	2	13.25	0	0.00	13.15	2	861	0.23%
2018/12/06	0	0.00	2	13.90	13.80	-2	789	-0.25%
2018/12/05	1	14.20	5	14.15	14.20	-4	753	-0.53%
2018/12/04	15	13.92	2	13.88	14.15	13	718	1.81%
2018/12/03	7	13.05	14	13.12	13.30	-7	632	-1.11%
2018/11/30	22	12.98	0	0.00	12.65	22	553	3.97%
2018/11/28	1	13.70	0	0.00	13.80	1	303	0.33%
2018/11/21	3	13.85	0	0.00	13.95	3	286	1.05%
2018/11/20	2	13.85	0	0.00	13.90	2	283	0.71%
2018/11/15	12	13.86	0	0.00	14.00	12	274	4.37%
2018/11/14	0	0.00	0.3	13.90	13.85	-0.3	272	-0.12%
2018/11/08	1	14.40	0.2	14.50	14.35	0.8	282	0.27%
2018/10/26	0.1	13.70	0	0.00	13.60	0.1	287	0.03%
2018/10/25	1	13.75	0	0.00	13.60	1	288	0.35%
2018/10/23	1	14.25	0	0.00	14.20	1	283	0.35%
2018/10/11	4	14.73	0	0.00	14.50	4	283	1.41%
2018/10/09	4	15.71	0	0.00	15.65	4	272	1.47%
2018/10/08	3	15.80	0	0.00	15.90	3	265	1.13%
2018/10/05	2	15.95	0	0.00	16.00	2	264	0.76%
2018/10/04	2	16.25	0	0.00	16.25	2	256	0.78%
2018/09/27	0	0.00	0.6	16.50	16.50	-0.6	254	-0.24%
2018/09/25	0	0.00	1	16.60	16.60	-1	259	-0.38%
2018/09/20	0	0.00	1	16.55	16.45	-1	259	-0.39%
2018/09/19	1	16.45	0	0.00	16.45	1	259	0.39%
2018/09/18	4	16.35	2	16.45	16.35	2	259	0.77%
2018/09/17	2	16.40	0	0.00	16.40	2	259	0.77%
2018/09/13	0	0.00	2.3	16.71	16.55	-2.3	268	-0.85%
2018/09/10	2	16.25	0	0.00	16.10	2	267	0.75%
2018/08/31	0	0.00	3	16.70	16.95	-3	275	-1.09%
2018/08/30	0	0.00	11	16.60	16.70	-11	275	-3.99%
2018/08/29	4	16.70	0	0.00	16.70	4	275	1.45%
2018/08/28	10	16.74	0	0.00	16.75	10	276	3.61%
2018/08/20	1	16.55	0	0.00	16.65	1	282	0.35%
2018/08/17	0	0.00	0.2	16.60	16.60	-0.2	282	-0.08%
2018/08/15	1	16.70	0	0.00	16.80	1	281	0.36%
2018/07/26	0	0.00	2	16.80	16.95	-2	317	-0.63%
2018/07/25	2	18.00	0	0.00	17.95	2	306	0.65%
2018/07/24	0.2	18.00	0	0.00	18.00	0.2	294	0.07%
2018/07/23	0	0.00	29	17.90	17.90	-29	294	-9.86%
2018/07/18	0	0.00	1	17.80	17.85	-1	300	-0.33%
2018/07/11	0	0.00	1	17.65	17.65	-1	315	-0.32%
2018/07/09	1	17.40	0	0.00	17.50	1	319	0.31%
2018/07/06	2	17.40	0	0.00	17.40	2	322	0.62%
2018/06/28	0	0.00	1	17.70	17.55	-1	356	-0.28%
2018/06/27	2	17.50	0	0.00	17.55	2	356	0.56%
2018/06/22	2	17.50	0	0.00	17.50	2	355	0.56%
2018/06/20	1	17.65	0	0.00	17.70	1	350	0.29%
2018/06/19	3	17.65	0	0.00	17.70	3	349	0.86%
2018/06/15	1	17.90	1	17.95	17.80	0	347	0.00%
2018/06/11	1	17.95	1	18.05	17.90	0	352	0.00%
2018/06/07	1	17.95	0	0.00	17.90	1	360	0.28%
2018/06/06	1	17.95	0	0.00	17.90	1	363	0.27%
2018/06/05	1	18.00	0	0.00	18.00	1	363	0.28%
2018/06/01	0	0.00	0.2	17.95	18.00	-0.2	361	-0.06%
2018/05/30	3	17.85	3	17.95	17.95	0	363	0.00%
2018/05/28	0	0.00	4	18.00	18.00	-4	367	-1.09%
2018/05/23	2	17.95	0	0.00	18.05	2	371	0.54%
2018/05/18	1	18.15	2	18.38	18.20	-1	371	-0.27%
2018/05/15	0	17.90	0	0.00	18.00	0	370	0.00%
2018/05/10	1	18.10	0	0.00	18.05	1	412	0.24%
2018/05/03	2	17.90	0	0.00	17.95	2	411	0.49%
2018/04/11	0.1	18.05	0.2	18.05	18.15	-0.1	520	-0.02%
2018/04/10	0	0.00	1	18.30	18.15	-1	529	-0.19%
2018/04/09	1	17.85	0	0.00	18.00	1	506	0.20%
2018/04/02	1	17.90	2	17.95	17.95	-1	523	-0.19%
2018/03/28	0	17.90	0	0.00	17.90	0	579	0.00%
2018/03/27	0	0.00	1	18.00	18.05	-1	582	-0.17%
2018/03/26	28.2	17.80	0	0.00	17.90	28.2	588	4.79%
2018/03/23	1	17.85	0	0.00	17.90	1	588	0.17%
2018/03/22	1	18.00	0	0.00	18.00	1	589	0.17%
2018/03/16	0	0.00	3	18.12	18.35	-3	603	-0.50%
2018/03/05	1	17.50	0	0.00	17.50	1	646	0.15%
2018/02/27	0	0.00	2.6	17.85	17.95	-2.6	653	-0.40%
2018/02/26	1	17.80	0	0.00	17.90	1	663	0.15%
2018/02/21	0	0.00	1	17.45	17.80	-1	674	-0.15%
2018/02/09	10	16.94	5	17.10	17.20	5	706	0.71%
2018/02/08	1	17.50	0	0.00	17.35	1	705	0.14%
2018/02/07	0	0.00	3	17.40	17.40	-3	715	-0.42%
2018/02/06	12	17.40	0	0.00	17.20	12	759	1.58%
2018/02/05	2	18.25	0	0.00	18.40	2	810	0.25%
2018/02/02	7	18.54	0	0.00	18.55	7	823	0.85%
2018/02/01	1	18.55	0	0.00	18.60	1	827	0.12%
2018/01/31	1	18.60	0	0.00	18.60	1	828	0.12%
2018/01/30	1	18.65	0	0.00	18.70	1	833	0.12%
2018/01/29	1	18.75	0	0.00	18.75	1	843	0.12%
2018/01/26	1	18.75	0	0.00	18.85	1	843	0.12%
2018/01/25	5	18.75	0	0.00	18.70	5	843	0.59%
2018/01/23	5	18.73	0	0.00	18.70	5	842	0.59%
2018/01/18	0	0.00	20	18.90	18.90	-20	841	-2.38%
2018/01/15	2	18.88	0	0.00	18.85	2	832	0.24%
2018/01/12	1	18.95	0	0.00	19.00	1	837	0.12%
2018/01/10	0	0.00	1	19.10	19.00	-1	838	-0.12%
2018/01/09	1	19.10	0	0.00	19.00	1	837	0.12%
2018/01/04	20	19.20	0	0.00	19.15	20	811	2.46%
2018/01/02	0	0.00	1	19.35	19.30	-1	827	-0.12%