得力 (1464)-新光券商分點個股進出

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

得力

(1464)

可現股當沖

股價
15.45
漲跌
--
漲幅
0.00%
成交量
619張
產業
上市紡織類股
221人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

得力 (1464)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/22	11	15.49	1	15.50	15.45	10	1,461	0.68%
2024/11/21	1	15.30	0	0.00	15.45	1	1,453	0.07%
2024/11/20	7.3	15.74	8	15.69	15.70	-0.7	1,442	-0.05%
2024/11/19	2	15.93	14	16.11	16.10	-12	1,427	-0.84%
2024/11/18	1	15.95	1.2	15.78	15.80	-0.2	1,409	-0.01%
2024/11/15	22.1	15.80	25	15.87	15.70	-2.9	1,391	-0.21%
2024/11/14	27	15.60	132.2	15.21	15.00	-105.2	1,343	-7.83%	大賣/鉅額交易
2024/11/13	18.6	16.42	7	16.39	16.50	11.6	1,256	0.92%
2024/11/12	13.4	16.86	8	16.55	16.75	5.4	1,243	0.44%
2024/11/11	5.4	16.63	21	16.74	16.75	-15.7	1,208	-1.29%
2024/11/08	30	17.07	21	16.92	16.75	9	1,186	0.76%
2024/11/07	94.7	16.56	17.4	16.46	16.80	77.3	1,126	6.86%
2024/11/06	9	16.08	2	16.20	16.00	7	1,053	0.66%
2024/11/05	1.1	16.25	9	16.25	16.10	-7.9	1,044	-0.76%
2024/11/04	23	16.36	0	0.00	16.20	23	1,040	2.21%
2024/11/01	8.9	16.48	24.6	16.44	16.60	-15.7	1,044	-1.50%
2024/10/30	7	16.30	1.1	16.20	16.40	5.9	1,019	0.58%
2024/10/29	15	16.37	13	16.10	16.50	2	1,013	0.20%
2024/10/28	11.1	16.37	57.3	16.47	16.65	-46.2	968	-4.77%
2024/10/25	44	16.17	17.5	16.17	16.00	26.5	915	2.90%
2024/10/24	6	15.58	0.5	15.55	15.60	5.5	867	0.63%
2024/10/23	5.9	15.62	5	15.77	15.70	0.9	864	0.10%
2024/10/22	17	15.78	4.1	15.86	15.80	12.9	851	1.51%
2024/10/21	14	15.95	22.6	16.01	15.65	-8.6	845	-1.02%
2024/10/18	18	15.64	18.3	15.87	15.65	-0.3	818	-0.03%
2024/10/17	18	16.14	9.6	16.32	16.00	8.4	791	1.06%
2024/10/16	12	15.85	23	15.95	15.90	-11	743	-1.48%
2024/10/15	0.1	15.85	32.7	15.96	16.05	-32.6	712	-4.57%
2024/10/14	110.1	15.67	93.4	15.65	15.95	16.7	664	2.52%	大買/
2024/10/11	1.1	15.10	31	15.10	15.05	-29.9	545	-5.49%
2024/10/09	0.2	14.65	79.4	14.90	14.65	-79.2	515	-15.37%
2024/10/08	76.3	14.95	64.7	14.84	14.80	11.6	498	2.34%
2024/10/07	0.2	14.20	0.1	14.20	14.30	0.1	451	0.02%
2024/10/04	0	0.00	3	14.10	14.05	-3	459	-0.65%
2024/10/01	4	14.40	1	14.40	14.30	3	462	0.65%
2024/09/30	2	14.25	10	14.30	14.40	-8	460	-1.74%
2024/09/27	3	14.12	3	14.25	14.20	0	456	0.00%
2024/09/26	0.1	14.05	0	0.00	14.00	0.1	454	0.01%
2024/09/25	0	0.00	0	14.10	14.05	0	457	0.00%
2024/09/24	0	0.00	1	14.00	14.00	-1	458	-0.22%
2024/09/23	0.3	14.09	0	0.00	14.10	0.3	462	0.06%
2024/09/19	6.1	14.07	7.6	14.19	14.20	-1.5	483	-0.32%
2024/09/16	0	0.00	9.2	14.34	14.35	-9.2	489	-1.89%
2024/09/13	4	13.98	0	0.00	14.05	4	478	0.84%
2024/09/12	0	14.12	1	14.25	13.90	-1	480	-0.20%
2024/09/11	5	14.13	1	14.05	14.10	4	470	0.85%
2024/09/10	7	13.88	3	13.88	13.70	4	456	0.88%
2024/09/09	9	13.59	21	13.97	13.50	-12	439	-2.73%
2024/09/06	0	0.00	10	12.95	12.95	-10	425	-2.35%
2024/09/05	0.9	13.05	0	0.00	13.00	0.9	430	0.21%
2024/09/04	2.8	12.88	0	0.00	12.75	2.8	441	0.63%
2024/09/03	0	13.20	0	0.00	13.30	0	447	0.01%
2024/09/02	0.1	13.40	15	13.30	13.30	-14.9	456	-3.27%
2024/08/26	15	13.50	0	0.00	13.45	15	485	3.09%
2024/08/22	0.2	13.60	40	13.53	13.55	-39.8	494	-8.05%
2024/08/21	2.5	13.43	0	0.00	13.50	2.5	499	0.51%
2024/08/20	2	13.58	0	0.00	13.45	2	502	0.40%
2024/08/19	2	13.70	4	13.65	13.60	-2	507	-0.39%
2024/08/16	0	13.80	2.2	13.76	13.70	-2.2	509	-0.43%
2024/08/14	7	13.78	1	13.85	13.80	6	511	1.18%
2024/08/13	15	13.50	0	0.00	13.55	15	508	2.95%
2024/08/12	1.1	13.35	0	0.00	13.35	1.1	515	0.20%
2024/08/09	0	0.00	0	13.25	13.35	0	520	0.00%
2024/08/08	0.1	13.25	0	0.00	13.15	0.1	534	0.01%
2024/08/07	2.2	13.49	23	13.71	13.40	-20.8	558	-3.72%
2024/08/06	0	0.00	0.5	12.40	12.50	-0.5	551	-0.09%
2024/08/05	8.2	12.55	9	12.64	12.45	-0.8	545	-0.15%
2024/08/02	0.1	13.40	1	13.35	13.30	-0.9	535	-0.17%
2024/07/31	0.4	13.34	2.1	13.20	13.20	-1.7	535	-0.32%
2024/07/30	0.1	13.25	7	13.15	13.25	-7	531	-1.31%
2024/07/29	2.1	13.28	0	0.00	13.20	2.1	529	0.39%
2024/07/26	11	13.26	1	13.15	13.35	10	524	1.91%
2024/07/23	0.3	13.31	1	13.35	13.20	-0.7	524	-0.13%
2024/07/22	3.4	13.26	0	0.00	13.30	3.4	528	0.64%
2024/07/19	0.1	13.64	0.3	13.55	13.50	-0.2	520	-0.03%
2024/07/18	0	0.00	1	13.85	13.80	-1	516	-0.19%
2024/07/17	0.2	13.75	0	0.00	13.75	0.2	515	0.04%
2024/07/16	0.6	13.79	0	0.00	13.60	0.6	515	0.11%
2024/07/15	1.2	13.76	0	0.00	13.65	1.2	517	0.23%
2024/07/12	0.1	14.15	0.1	14.00	13.95	0	512	0.00%
2024/07/11	1.1	13.91	24	13.90	13.80	-22.9	510	-4.48%
2024/07/09	0	0.00	5	14.33	14.10	-5	503	-0.99%
2024/07/08	0.2	14.15	2	14.25	14.20	-1.8	503	-0.36%
2024/07/05	2	14.15	0	14.25	14.15	2	496	0.40%
2024/07/04	1.1	14.16	0.3	14.25	14.15	0.8	496	0.16%
2024/07/03	0.3	14.15	0	0.00	14.15	0.3	496	0.06%
2024/07/02	24	14.00	0	14.30	14.05	24	495	4.84%
2024/07/01	0	0.00	0.7	14.30	14.20	-0.7	489	-0.15%
2024/06/27	0.4	14.35	6	14.30	14.25	-5.6	480	-1.17%
2024/06/26	16	14.28	0	0.00	14.25	16	479	3.33%
2024/06/24	0	0.00	12	14.15	14.05	-12	454	-2.64%
2024/06/21	20	14.18	0	0.00	14.25	20	448	4.47%
2024/06/20	0	0.00	0	14.40	14.35	0	440	0.00%
2024/06/19	0.3	14.45	10.6	14.39	14.30	-10.3	440	-2.34%
2024/06/17	0.5	14.62	0.8	14.63	14.50	-0.3	436	-0.06%
2024/06/13	0	14.70	0.4	14.70	14.65	-0.4	428	-0.09%
2024/06/12	0	14.85	0.1	14.80	14.85	-0.1	424	-0.02%
2024/06/11	0.1	14.80	5.3	14.84	14.90	-5.2	421	-1.23%
2024/06/07	3	14.90	2.3	14.94	14.90	0.8	411	0.19%
2024/06/06	20.3	14.90	9	14.72	14.75	11.3	400	2.82%
2024/06/05	0	0.00	7.5	14.57	15.00	-7.5	389	-1.93%
2024/06/03	0.3	14.40	10	14.35	14.25	-9.7	374	-2.59%
2024/05/31	0	0.00	1	14.50	14.30	-1	372	-0.27%
2024/05/30	0	14.30	0	14.30	14.25	0	371	0.00%
2024/05/29	2.3	14.18	0	14.25	14.25	2.3	368	0.61%
2024/05/28	0	14.00	3	14.05	14.20	-3	366	-0.82%
2024/05/27	6.3	13.98	1	13.90	13.90	5.3	358	1.48%
2024/05/24	0	13.95	0	0.00	13.85	0	357	0.00%
2024/05/23	0.2	14.10	3	14.05	13.95	-2.8	354	-0.79%
2024/05/22	1.3	14.18	0	0.00	14.25	1.3	350	0.37%
2024/05/21	0.4	14.30	3.1	14.30	14.30	-2.7	351	-0.77%
2024/05/20	0.6	14.43	3	14.43	14.40	-2.4	356	-0.67%
2024/05/17	0.6	14.45	0	0.00	14.50	0.6	354	0.17%
2024/05/16	20.3	14.50	26.3	14.50	14.50	-6	354	-1.69%
2024/05/15	0.1	14.43	4.1	14.47	14.40	-3.9	340	-1.16%
2024/05/14	33.5	14.49	2.5	14.46	14.55	30.9	338	9.14%
2024/05/13	0	14.20	54.5	14.18	14.35	-54.5	319	-17.02%
2024/05/10	0	0.00	30	13.65	13.70	-30	291	-10.28%
2024/05/09	0.2	13.85	0	0.00	13.70	0.2	288	0.06%
2024/05/08	24.1	13.85	1.7	13.95	13.90	22.4	285	7.83%
2024/05/07	0.1	13.32	0.4	13.50	13.90	-0.2	270	-0.09%
2024/05/06	0	0.00	0.1	13.40	13.35	-0.1	260	-0.05%
2024/05/03	0	0.00	5	13.35	13.35	-5	260	-1.92%
2024/05/02	0.1	13.35	0	0.00	13.35	0.1	261	0.02%
2024/04/30	0.2	13.45	0	13.40	13.40	0.2	258	0.08%
2024/04/29	20	13.45	0.1	13.50	13.40	19.9	260	7.63%
2024/04/26	0.1	13.00	0	0.00	13.20	0.1	250	0.04%
2024/04/25	0.1	13.05	0	0.00	12.95	0.1	244	0.04%
2024/04/24	7	13.06	0.5	13.10	13.05	6.5	245	2.63%
2024/04/23	24	13.05	0	0.00	13.05	24	249	9.62%
2024/04/22	0.1	12.98	0	13.05	12.95	0.1	254	0.04%
2024/04/19	0.1	13.00	0	0.00	12.95	0.1	253	0.03%
2024/04/18	0	13.10	2	13.10	13.00	-2	250	-0.78%
2024/04/17	1.2	12.97	0	0.00	12.95	1.2	247	0.50%
2024/04/16	2.2	12.96	0	0.00	13.00	2.2	244	0.90%
2024/04/15	0.1	13.10	0	0.00	13.05	0.1	240	0.05%
2024/04/12	0.1	13.15	0.1	13.15	13.05	0	235	0.01%
2024/04/11	0	13.20	0	0.00	13.10	0	230	0.01%
2024/04/10	0.1	13.24	0	0.00	13.20	0.1	225	0.04%
2024/04/09	0.1	13.15	1	13.25	13.20	-1	219	-0.43%
2024/04/08	0	13.10	3	13.10	13.10	-3	216	-1.37%
2024/04/03	0.2	13.00	0.5	12.95	12.90	-0.3	213	-0.15%
2024/04/02	0.1	13.00	4	12.90	12.90	-3.9	217	-1.81%
2024/04/01	0	0.00	0.4	13.00	12.95	-0.4	219	-0.16%
2024/03/29	6.1	12.80	0	0.00	12.80	6.1	226	2.69%
2024/03/28	0.5	13.00	0	0.00	12.90	0.5	223	0.22%
2024/03/27	0	0.00	0.3	13.00	12.95	-0.3	225	-0.14%
2024/03/26	0	0.00	3	12.90	12.90	-3	223	-1.34%
2024/03/25	2	12.95	0	0.00	12.90	2	224	0.89%
2024/03/22	2.3	12.91	0	0.00	12.90	2.3	221	1.06%
2024/03/21	4	12.95	0	0.00	12.95	4	220	1.81%
2024/03/20	0.1	12.98	24	12.95	12.90	-23.9	224	-10.68%
2024/03/19	0.2	13.02	0	0.00	13.00	0.2	220	0.07%
2024/03/18	0.3	13.09	0.7	13.09	13.05	-0.4	219	-0.19%
2024/03/15	0.4	13.09	2	13.05	13.05	-1.6	218	-0.73%
2024/03/14	0.1	13.15	0	0.00	13.10	0.1	214	0.02%
2024/03/13	4	13.10	0	0.00	13.05	4	212	1.88%
2024/03/12	0.2	13.20	0	0.00	13.15	0.2	209	0.07%
2024/03/11	0.4	13.12	0	0.00	13.10	0.4	210	0.17%
2024/03/08	1.7	13.13	1.3	13.17	13.10	0.4	210	0.19%
2024/03/07	0.3	13.20	5	13.30	13.15	-4.7	209	-2.26%
2024/03/06	23	13.35	0	0.00	13.30	23	204	11.27%
2024/03/05	3.2	13.39	2	13.50	13.35	1.2	201	0.60%
2024/03/04	0.1	13.55	0.3	13.60	13.50	-0.2	200	-0.08%
2024/03/01	0.1	13.56	3.2	13.52	13.50	-3.1	202	-1.55%
2024/02/29	0.2	13.64	0.2	13.60	13.50	0	201	0.00%
2024/02/27	0.1	13.70	0	13.65	13.50	0.1	201	0.03%
2024/02/26	1	13.75	2	13.75	13.70	-1	201	-0.48%
2024/02/23	8.1	13.69	5	13.71	13.55	3.1	198	1.58%
2024/02/22	0	0.00	1	13.75	13.80	-1	203	-0.49%
2024/02/21	2.2	13.80	1.1	13.80	13.85	1.1	200	0.55%
2024/02/20	1.1	13.40	0.1	13.40	13.40	1	199	0.49%
2024/02/19	1.8	13.12	2.1	13.10	13.25	-0.3	196	-0.13%
2024/02/16	0.1	13.10	0	0.00	13.00	0.1	194	0.03%
2024/02/15	0.2	13.05	0	13.10	13.00	0.2	191	0.10%
2024/02/05	1	13.05	0	0.00	13.00	1	188	0.55%
2024/02/02	4.1	13.05	0	13.10	13.10	4	187	2.16%
2024/02/01	0.6	13.12	0	0.00	13.00	0.6	186	0.31%
2024/01/30	0.2	13.15	0	0.00	13.10	0.2	185	0.10%
2024/01/29	0	13.20	3	13.15	13.10	-3	186	-1.61%
2024/01/26	0.4	13.16	0	0.00	13.15	0.4	186	0.23%
2024/01/25	0.7	13.15	4	13.10	13.10	-3.3	187	-1.75%
2024/01/23	0.1	13.25	0	0.00	13.10	0.1	191	0.03%
2024/01/18	0.1	13.10	0	0.00	13.05	0.1	187	0.08%
2024/01/17	0.1	13.11	0	0.00	13.10	0.1	187	0.06%
2024/01/16	1.6	13.18	0	0.00	13.15	1.6	181	0.88%
2024/01/15	0.3	13.27	2	13.20	13.15	-1.7	174	-1.00%
2024/01/12	0.2	13.27	22	13.15	13.15	-21.8	173	-12.60%
2024/01/11	0	13.26	0	0.00	13.30	0	173	0.01%
2024/01/10	0.3	13.38	0	0.00	13.25	0.3	176	0.14%
2024/01/09	0.2	13.35	0	0.00	13.25	0.2	175	0.09%
2024/01/08	0.2	13.45	6	13.34	13.30	-5.8	174	-3.34%
2024/01/05	0.2	13.45	0	0.00	13.35	0.2	172	0.12%
2024/01/04	0.2	13.40	0	0.00	13.30	0.2	172	0.11%
2024/01/03	0	13.45	0	0.00	13.35	0	173	0.00%
2024/01/02	0.1	13.40	0	0.00	13.35	0.1	171	0.05%
2023/12/29	0.1	13.40	13	13.35	13.35	-12.9	169	-7.64%
2023/12/28	6.1	13.40	0	0.00	13.40	6.1	169	3.58%
2023/12/27	0	13.40	6	13.32	13.35	-6	166	-3.60%
2023/12/26	34	13.30	5	13.32	13.35	29	163	17.74%
2023/12/25	0.2	13.30	0	0.00	13.20	0.2	159	0.09%
2023/12/22	1.4	13.24	24	13.15	13.20	-22.6	158	-14.28%
2023/12/21	3	13.25	0	0.00	13.30	3	157	1.90%
2023/12/18	21.2	13.35	0	0.00	13.30	21.2	156	13.49%
2023/12/15	4.3	13.21	1	13.25	13.35	3.3	155	2.09%
2023/12/14	0.6	13.21	6	13.25	13.20	-5.4	151	-3.57%
2023/12/13	1.7	13.26	13	13.20	13.20	-11.4	150	-7.52%
2023/12/12	0.4	13.28	0	0.00	13.25	0.4	147	0.26%
2023/12/11	2.1	13.25	10	13.20	13.25	-7.9	146	-5.38%
2023/12/08	1.6	13.22	8	13.20	13.20	-6.4	146	-4.36%
2023/12/07	0.3	13.25	4.2	13.20	13.25	-3.9	145	-2.70%
2023/12/06	2.5	13.22	7.7	13.22	13.25	-5.2	144	-3.59%
2023/12/05	1.6	13.21	9	13.20	13.20	-7.4	142	-5.21%
2023/12/01	0.1	13.39	0.2	13.40	13.30	0	140	-0.03%
2023/11/29	1	13.30	0	0.00	13.30	1	143	0.70%
2023/11/28	2.1	13.25	2.1	13.35	13.30	-0.1	143	-0.06%
2023/11/27	1.3	13.17	1	13.20	13.15	0.2	141	0.17%
2023/11/24	2.1	13.15	0	0.00	13.15	2.1	141	1.51%
2023/11/22	1.1	13.16	0	0.00	13.15	1.1	143	0.78%
2023/11/21	32.3	13.10	0	0.00	13.15	32.3	142	22.56%
2023/11/20	2.6	13.10	0	0.00	13.10	2.6	156	1.64%
2023/11/17	4	13.00	1	13.10	13.00	3	166	1.81%
2023/11/16	0.4	13.05	0.1	13.10	13.05	0.3	162	0.17%
2023/11/15	0.2	13.09	0	0.00	13.05	0.2	165	0.15%
2023/11/13	1	13.00	0	0.00	12.95	1	168	0.59%
2023/11/10	0.1	13.10	0	0.00	13.05	0.1	169	0.03%
2023/11/09	0.2	13.12	0	13.15	13.05	0.1	171	0.09%
2023/11/08	0.1	13.15	0	0.00	13.10	0.1	181	0.05%
2023/11/07	0.1	13.10	0	0.00	13.05	0.1	185	0.05%
2023/11/06	3	13.05	1.2	13.11	13.10	1.8	189	0.96%
2023/11/03	0	13.10	0	0.00	13.05	0	191	0.01%
2023/11/02	0.4	13.14	0	0.00	12.95	0.4	192	0.18%
2023/11/01	0.1	13.05	0	0.00	12.95	0.1	194	0.06%
2023/10/31	0	13.20	0	0.00	13.00	0	196	0.01%
2023/10/30	0	13.20	0	0.00	13.10	0	195	0.01%
2023/10/27	0.1	13.20	0	0.00	13.10	0.1	196	0.03%
2023/10/26	3	13.15	1	13.10	13.15	2	201	1.00%
2023/10/25	0.1	13.30	3.2	13.21	13.15	-3.1	202	-1.55%
2023/10/24	0.1	13.26	0	0.00	13.20	0.1	204	0.03%
2023/10/23	0.3	13.34	1.8	13.30	13.25	-1.5	204	-0.73%
2023/10/19	1.2	13.32	0	0.00	13.35	1.2	209	0.57%
2023/10/18	1	13.35	0	13.45	13.35	1	208	0.49%
2023/10/17	0.3	13.47	0	0.00	13.40	0.3	206	0.15%
2023/10/16	0.5	13.55	0	0.00	13.45	0.5	206	0.22%
2023/10/12	0	13.60	0.6	13.55	13.60	-0.6	213	-0.27%
2023/10/11	0	13.65	0	0.00	13.55	0	214	0.02%
2023/10/06	3	13.50	0	0.00	13.55	3	213	1.41%
2023/10/05	0.1	13.60	1.2	13.56	13.55	-1.1	215	-0.53%
2023/10/04	0.2	13.55	0.1	13.55	13.50	0.1	218	0.06%
2023/10/03	1	13.55	0	0.00	13.55	1	219	0.46%
2023/09/28	0.2	13.62	0	0.00	13.50	0.2	223	0.07%
2023/09/27	1.1	13.56	0	0.00	13.55	1.1	222	0.49%
2023/09/26	1.2	13.55	0	0.00	13.60	1.2	227	0.55%
2023/09/25	1	13.65	29	13.70	13.65	-28	231	-12.12%
2023/09/21	1.1	13.71	2	13.80	13.80	-0.9	243	-0.39%
2023/09/20	1.1	13.80	0	0.00	13.85	1.1	251	0.42%
2023/09/19	0.1	13.90	0	0.00	13.85	0.1	253	0.02%
2023/09/18	0.1	13.95	0	0.00	13.85	0.1	256	0.02%
2023/09/15	0.1	13.95	0	0.00	13.95	0.1	263	0.03%
2023/09/14	0.1	13.95	0	0.00	13.85	0.1	270	0.02%
2023/09/13	2.1	13.80	0	0.00	13.85	2.1	280	0.73%
2023/09/12	0.1	13.95	0	0.00	13.85	0.1	308	0.04%
2023/09/11	0.1	13.90	0	0.00	13.90	0.1	309	0.03%
2023/09/08	0.1	13.96	0	0.00	13.85	0.1	311	0.03%
2023/09/07	0.1	14.00	2	13.90	13.85	-2	312	-0.62%
2023/09/06	0.1	14.00	0	0.00	13.95	0.1	315	0.03%
2023/09/05	0.1	14.05	0	0.00	13.95	0.1	318	0.02%
2023/09/04	0	13.85	0	0.00	13.90	0	319	0.00%
2023/09/01	2	13.80	1	13.80	13.85	1	321	0.31%
2023/08/31	0.2	13.95	0	0.00	13.85	0.2	319	0.05%
2023/08/30	7.1	13.88	0	0.00	13.85	7.1	322	2.19%
2023/08/29	1.2	13.96	0	0.00	14.05	1.2	326	0.35%
2023/08/28	0	14.05	0	14.00	14.05	0	326	0.01%
2023/08/25	3	13.58	0	0.00	13.60	3	322	0.94%
2023/08/24	0.3	13.63	0	0.00	13.55	0.3	322	0.10%
2023/08/23	6.1	14.52	3	14.55	14.45	3.1	305	1.02%
2023/08/22	1.3	14.62	0.3	14.70	14.65	1	297	0.33%
2023/08/21	1	14.70	0	0.00	14.65	1	295	0.34%
2023/08/18	14	14.78	0	0.00	14.75	14	296	4.72%
2023/08/17	2	14.70	4	14.69	14.70	-2	299	-0.67%
2023/08/16	5.2	14.68	3	14.70	14.70	2.2	297	0.73%
2023/08/15	4	14.90	0	0.00	14.85	4	296	1.36%
2023/08/14	2	14.87	1	14.85	14.80	1	296	0.35%
2023/08/11	1.1	15.10	0	0.00	15.10	1.1	291	0.36%
2023/08/10	1	15.15	0	0.00	15.15	1	289	0.35%
2023/08/09	0.1	15.20	0	0.00	15.25	0.1	288	0.04%
2023/08/08	0	15.25	0	0.00	15.25	0	292	0.01%
2023/08/04	2	15.25	15	15.25	15.30	-13	294	-4.42%
2023/08/02	0.1	15.39	3.7	15.36	15.30	-3.5	295	-1.20%
2023/08/01	16	15.42	3	15.40	15.40	13	302	4.30%
2023/07/31	20.1	15.37	0	0.00	15.35	20.1	303	6.60%
2023/07/28	0.1	15.40	0	0.00	15.40	0.1	303	0.03%
2023/07/27	1	15.40	0	0.00	15.40	1	308	0.32%
2023/07/25	0	0.00	1	15.30	15.25	-1	315	-0.32%
2023/07/21	10	15.25	0	0.00	15.25	10	359	2.78%
2023/07/20	0	0.00	1	15.30	15.25	-1	360	-0.28%
2023/07/18	2.1	15.20	5	15.30	15.20	-2.9	366	-0.80%
2023/07/17	0.2	15.25	0	0.00	15.20	0.2	365	0.05%
2023/07/14	0.5	15.30	3	15.27	15.30	-2.5	364	-0.69%
2023/07/13	0.1	15.27	0	0.00	15.25	0.1	363	0.03%
2023/07/12	2	15.30	0	0.00	15.30	2	365	0.55%
2023/07/11	5	15.35	10.7	15.30	15.35	-5.7	369	-1.53%
2023/07/10	2.1	15.50	0	0.00	15.35	2.1	369	0.57%
2023/07/07	2	15.40	2	15.43	15.40	0	370	0.00%
2023/07/06	1	15.50	0	0.00	15.50	1	368	0.27%
2023/07/04	4	15.55	0	0.00	15.55	4	367	1.09%
2023/06/30	0	0.00	0.1	15.90	15.75	-0.1	361	-0.02%
2023/06/29	3.1	15.87	2.1	15.85	15.80	0.9	361	0.26%
2023/06/27	0	15.80	5	15.50	15.45	-5	346	-1.44%
2023/06/26	2	15.50	0	0.00	15.55	2	347	0.58%
2023/06/21	3	15.45	13	15.62	15.65	-10	344	-2.90%
2023/06/20	0.1	15.47	2	15.45	15.50	-1.9	340	-0.55%
2023/06/19	7	15.64	7	15.71	15.60	0	333	0.00%
2023/06/16	9	15.64	7.1	15.56	15.70	1.9	328	0.58%
2023/06/15	1.2	15.20	8	15.13	15.15	-6.8	300	-2.25%
2023/06/14	2	15.15	0	15.23	15.20	2	302	0.66%
2023/06/13	4.7	15.13	20	15.15	15.15	-15.3	311	-4.93%
2023/06/12	0.1	15.10	0	15.14	15.05	0.1	312	0.04%
2023/06/09	25.2	15.10	0	15.11	15.05	25.2	312	8.07%
2023/06/08	0.1	15.21	0	0.00	15.10	0.1	313	0.04%
2023/06/07	1	15.15	0	0.00	15.15	1	318	0.32%
2023/06/02	1	15.00	3	15.00	15.25	-2	331	-0.60%
2023/06/01	2	15.00	0	0.00	15.10	2	332	0.60%
2023/05/31	0	0.00	3	15.05	15.00	-3	340	-0.88%
2023/05/30	3.2	15.10	0	0.00	15.10	3.2	358	0.88%
2023/05/29	5.1	15.00	0	0.00	15.05	5.1	365	1.40%
2023/05/26	3.1	15.14	0	0.00	15.05	3.1	364	0.85%
2023/05/25	1.2	15.21	10.1	15.15	15.15	-8.9	365	-2.44%
2023/05/24	10.2	15.15	0	15.25	15.25	10.1	363	2.79%
2023/05/23	0.1	15.25	0.6	15.25	15.15	-0.5	361	-0.13%
2023/05/22	0	0.00	1	15.15	15.15	-1	356	-0.28%
2023/05/19	0	15.20	8	15.19	15.15	-8	356	-2.24%
2023/05/18	0	15.20	0	0.00	15.20	0	356	0.00%
2023/05/17	0	15.20	0.7	15.23	15.20	-0.7	353	-0.20%
2023/05/16	1.1	15.01	0	0.00	15.00	1.1	349	0.31%
2023/05/12	3.1	15.02	0	0.00	14.85	3.1	347	0.88%
2023/05/11	3.1	15.02	0	0.00	15.00	3.1	342	0.89%
2023/05/10	0	0.00	0	15.15	15.15	0	339	0.00%
2023/05/09	4.2	15.04	4	15.10	15.10	0.2	339	0.04%
2023/05/08	10	15.19	0	0.00	15.15	10	336	2.97%
2023/05/05	6	15.30	1	15.30	15.30	5	329	1.52%
2023/05/04	11	15.35	0	0.00	15.35	11	329	3.34%
2023/05/03	3	15.23	0	0.00	15.25	3	324	0.92%
2023/05/02	0	15.40	0	0.00	15.30	0	319	0.01%
2023/04/28	1	15.30	0	0.00	15.30	1	315	0.32%
2023/04/27	6	15.30	0	15.50	15.30	6	310	1.93%
2023/04/26	51	15.51	23	15.25	15.30	28	294	9.50%
2023/04/25	0	14.90	0	0.00	14.75	0	263	0.01%
2023/04/24	0	14.80	14	14.65	14.75	-14	261	-5.34%
2023/04/21	0.1	14.91	0	0.00	14.80	0.1	257	0.02%
2023/04/20	0	15.05	0	0.00	14.90	0	254	0.01%
2023/04/19	1.1	15.00	0	0.00	14.95	1.1	253	0.42%
2023/04/17	3.1	15.00	0	0.00	14.95	3.1	250	1.24%
2023/04/14	14	14.90	6	14.85	15.00	8	247	3.23%
2023/04/13	0	15.00	0	15.03	14.90	0	243	0.00%
2023/04/12	0	15.08	0	0.00	14.95	0	242	0.00%
2023/04/11	0	15.00	0	0.00	14.95	0	242	0.00%
2023/04/10	0	14.99	0	0.00	14.95	0	242	0.01%
2023/04/07	0	15.00	0	0.00	14.90	0	252	0.00%
2023/04/06	0	14.98	0	0.00	14.90	0	250	0.00%
2023/03/31	3	14.75	4	14.90	14.90	-1	250	-0.40%
2023/03/30	4	14.86	1	14.95	14.80	3	245	1.22%
2023/03/29	0	0.00	13	14.75	14.75	-13	245	-5.30%
2023/03/28	5.1	14.76	0	0.00	14.75	5.1	249	2.06%
2023/03/27	0	14.94	1	14.80	14.90	-1	246	-0.40%
2023/03/24	0	14.85	1	14.85	14.80	-1	245	-0.40%
2023/03/23	1.1	14.62	20	14.60	14.60	-18.9	245	-7.70%
2023/03/22	0	14.85	0	0.00	14.70	0	242	0.01%
2023/03/21	0	15.00	0.1	14.91	14.80	-0.1	243	-0.03%
2023/03/20	0.2	14.66	2	14.60	14.60	-1.8	239	-0.75%
2023/03/17	50	14.60	0	0.00	14.60	50	239	20.87%
2023/03/16	47.1	14.86	15	14.62	14.60	32.1	236	13.57%
2023/03/15	0	15.25	11.1	15.10	15.10	-11.1	229	-4.86%
2023/03/14	0	15.22	1	15.10	15.10	-1	228	-0.42%
2023/03/13	0	15.25	6	15.00	15.15	-6	228	-2.63%
2023/03/10	0.2	15.30	1	15.20	15.20	-0.8	223	-0.37%
2023/03/09	0.1	15.30	0.2	15.35	15.30	-0.1	220	-0.04%
2023/03/08	0.4	15.34	22	15.24	15.30	-21.7	216	-9.98%
2023/03/07	14.1	15.37	5.2	15.34	15.35	8.9	211	4.21%
2023/03/06	3.1	15.20	4.7	15.20	15.20	-1.6	204	-0.77%
2023/03/03	6.4	15.01	32	14.97	15.05	-25.6	199	-12.86%
2023/03/02	59	15.03	11	15.00	15.10	48	192	24.93%
2023/03/01	10.1	14.35	7.3	14.46	14.55	2.8	174	1.61%
2023/02/24	0.1	14.40	10	14.30	14.35	-9.9	167	-5.91%
2023/02/23	10.9	14.35	1	14.35	14.35	9.9	165	5.95%
2023/02/22	0.6	14.33	2	14.20	14.30	-1.4	167	-0.81%
2023/02/21	0.5	14.35	0.8	14.35	14.35	-0.4	169	-0.21%
2023/02/20	0.1	14.30	0	0.00	14.25	0.1	170	0.06%
2023/02/17	0	14.30	1	14.15	14.20	-1	173	-0.57%
2023/02/16	0	14.25	0	0.00	14.15	0	182	0.01%
2023/02/15	0.1	14.27	0	0.00	14.10	0.1	183	0.04%
2023/02/14	1	14.10	0.6	14.38	14.15	0.4	183	0.24%
2023/02/13	0	0.00	16	14.15	14.15	-16	185	-8.63%
2023/02/10	0	14.25	0	0.00	14.15	0	183	0.01%
2023/02/09	0.3	14.25	2	14.15	14.25	-1.7	181	-0.93%
2023/02/08	0	0.00	2	14.05	14.15	-2	180	-1.11%
2023/02/07	0.1	14.20	0	0.00	14.05	0.1	178	0.07%
2023/02/06	0	14.23	0	0.00	14.10	0	177	0.00%
2023/02/03	0.2	14.18	0	0.00	14.10	0.2	175	0.10%
2023/02/02	6	14.05	0	14.15	14.10	6	174	3.46%
2023/02/01	1.1	14.06	0	0.00	14.05	1.1	171	0.62%
2023/01/30	10	14.05	4	14.05	14.00	6	171	3.51%
2023/01/17	0	14.20	0	0.00	14.05	0	170	0.00%
2023/01/16	0.1	14.15	0	0.00	14.05	0.1	169	0.05%
2023/01/13	1	14.00	4	14.05	14.10	-3	169	-1.76%
2023/01/12	1	14.00	0	0.00	14.05	1	168	0.59%
2023/01/11	0	14.30	0	0.00	14.10	0	170	0.00%
2023/01/09	0.1	14.15	0	0.00	14.10	0.1	173	0.03%
2023/01/05	0.1	14.10	0.1	14.10	14.05	0.1	177	0.05%
2023/01/04	0.1	14.10	0	0.00	14.00	0.1	176	0.03%
2023/01/03	0	14.05	20	13.83	14.05	-20	181	-11.00%
2022/12/29	0	14.15	0	0.00	14.00	0	181	0.00%
2022/12/28	0	0.00	2.1	14.25	14.05	-2.1	181	-1.16%
2022/12/27	12	14.27	1	14.20	14.20	11	183	6.00%
2022/12/26	7	14.15	0	0.00	14.05	7	173	4.03%
2022/12/23	5	14.05	0	0.00	14.05	5	175	2.87%
2022/12/22	1	14.05	2	14.06	14.15	-1	177	-0.59%
2022/12/21	0	14.24	2	14.00	13.95	-2	181	-1.10%
2022/12/20	12.1	14.05	0	0.00	13.85	12.1	184	6.54%
2022/12/19	0	14.35	4	14.15	14.15	-4	186	-2.14%
2022/12/16	0.7	14.31	23	14.21	14.15	-22.3	195	-11.38%
2022/12/15	0	14.45	0	0.00	14.30	0	197	0.01%
2022/12/14	10	14.40	0	0.00	14.35	10	202	4.95%
2022/12/13	2	14.33	10	14.30	14.30	-8	206	-3.88%
2022/12/09	12	14.35	1	14.35	14.40	11	218	5.04%
2022/12/08	14	14.42	0	0.00	14.35	14	232	6.02%
2022/12/07	0	0.00	0	14.50	14.30	0	277	-0.01%
2022/12/02	0	14.40	30	14.34	14.40	-30	290	-10.30%
2022/12/01	7	14.44	0	0.00	14.40	7	292	2.40%
2022/11/28	0	14.25	0	0.00	14.25	0	291	0.00%
2022/11/25	1	14.20	0	0.00	14.20	1	291	0.34%
2022/11/23	0	14.65	0	0.00	14.45	0	289	0.00%
2022/11/22	0	0.00	0.1	14.50	14.50	-0.1	290	-0.04%
2022/11/21	1	14.60	0.4	14.50	14.55	0.6	294	0.20%
2022/11/18	25	14.78	0	0.00	14.55	25	298	8.36%
2022/11/17	0	0.00	15	14.42	14.60	-15	298	-5.02%
2022/11/16	6.1	14.46	0	0.00	14.25	6.1	298	2.04%
2022/11/15	5	14.54	31	14.48	14.50	-26	299	-8.69%
2022/11/14	26	14.49	16	14.75	14.80	10	295	3.38%
2022/11/11	15.2	14.46	0	0.00	14.05	15.2	287	5.28%
2022/11/10	0	14.20	0	0.00	14.10	0	285	0.00%
2022/11/09	1	14.00	1	14.00	14.05	0	287	0.00%
2022/11/08	5	14.25	0	0.00	14.15	5	287	1.74%
2022/11/04	0	14.10	19	14.05	14.10	-19	293	-6.47%
2022/11/03	0	14.05	11	14.00	14.00	-11	303	-3.61%
2022/11/02	0	0.00	10	14.00	14.05	-10	314	-3.18%
2022/10/31	5	13.90	0	0.00	13.90	5	321	1.56%
2022/10/27	5	13.88	0	0.00	13.90	5	328	1.52%
2022/10/26	0	0.00	1	13.85	13.75	-1	331	-0.30%
2022/10/25	0	13.88	0	13.70	13.70	0	340	0.00%
2022/10/21	0	14.00	0	0.00	13.65	0	347	0.00%
2022/10/20	0	0.00	5	13.55	13.60	-5	359	-1.39%
2022/10/19	0.3	13.95	0	0.00	13.80	0.3	387	0.08%
2022/10/18	0	14.05	1	13.90	13.90	-1	417	-0.24%
2022/10/17	0	14.25	0	0.00	13.90	0	418	0.00%
2022/10/14	3	14.10	0	0.00	14.20	3	415	0.72%
2022/10/13	0.1	13.97	0	0.00	13.85	0.1	418	0.02%
2022/10/12	0	14.50	0	0.00	14.35	0	414	0.00%
2022/10/11	0	14.50	75	14.26	14.40	-75	415	-18.05%
2022/10/06	0	0.00	28	14.51	14.60	-28	414	-6.75%
2022/10/05	1	14.50	25	14.53	14.50	-24	416	-5.77%
2022/10/04	0	0.00	4	14.51	14.55	-4	418	-0.96%
2022/09/30	0	14.50	0	0.00	14.80	0	416	0.00%
2022/09/28	0	14.65	1	14.50	14.60	-1	421	-0.23%
2022/09/27	0.1	14.70	3	14.85	14.75	-2.9	417	-0.69%
2022/09/26	2.1	14.65	0	15.00	14.60	2.1	417	0.50%
2022/09/23	0.1	15.21	0	15.35	15.05	0.1	419	0.02%
2022/09/22	0.5	15.15	0	0.00	15.35	0.5	413	0.12%
2022/09/21	0.1	15.40	5	15.67	15.25	-5	409	-1.21%
2022/09/20	5	15.45	0	15.20	15.50	5	404	1.24%
2022/09/19	10	15.30	4	15.20	15.25	6	403	1.49%
2022/09/16	6	15.48	7	15.60	15.50	-1	401	-0.24%
2022/09/15	11.2	15.62	4.5	15.67	15.45	6.7	394	1.71%
2022/09/14	41	15.75	32	15.82	15.85	9	382	2.36%
2022/09/13	7	15.04	2	15.05	15.05	5	337	1.48%
2022/09/12	15.7	14.99	5.2	15.04	15.00	10.5	339	3.08%
2022/09/08	0	0.00	4	15.00	14.95	-4	338	-1.18%
2022/09/06	2	14.60	2.2	14.51	14.50	-0.2	332	-0.07%
2022/09/05	3.2	14.18	1.5	14.40	14.50	1.7	332	0.51%
2022/09/02	0.1	14.60	5	14.45	14.45	-4.9	334	-1.47%
2022/09/01	0	14.60	0	0.00	14.50	0	334	0.00%
2022/08/31	0	0.00	1	14.60	14.60	-1	334	-0.30%
2022/08/30	5.1	14.55	0	0.00	14.60	5.1	335	1.51%
2022/08/29	0.3	14.68	31	14.47	14.55	-30.7	336	-9.13%
2022/08/26	15.4	14.95	0	0.00	14.75	15.4	335	4.57%
2022/08/25	0	0.00	1	14.75	14.85	-1	332	-0.30%
2022/08/22	0.2	14.55	0	0.00	14.40	0.2	328	0.06%
2022/08/18	0.2	14.60	0	14.55	14.55	0.2	326	0.06%
2022/08/17	0	0.00	1	14.50	14.60	-1	326	-0.31%
2022/08/12	1	14.60	4	14.68	14.70	-3	326	-0.92%
2022/08/11	1.1	14.55	0	0.00	14.60	1.1	329	0.32%
2022/08/10	5.1	14.49	3	14.45	14.50	2.1	330	0.62%
2022/08/09	0	0.00	1	14.85	14.90	-1	320	-0.31%
2022/08/08	10	14.28	4	14.33	14.35	6	311	1.92%
2022/08/05	7.3	14.46	1	14.45	14.45	6.3	313	2.01%
2022/08/04	10.6	14.13	2	14.20	14.20	8.6	320	2.68%
2022/08/03	5.1	14.21	0.1	14.40	14.40	5.1	326	1.56%
2022/08/02	10.1	14.33	1	14.30	14.25	9.1	330	2.75%
2022/08/01	15	14.48	8	14.47	14.45	7	352	1.99%
2022/07/29	5	14.08	3	14.20	14.10	2	348	0.57%
2022/07/28	3	14.05	7	14.05	13.95	-4	349	-1.14%
2022/07/27	23.4	13.89	0	0.00	14.10	23.4	346	6.76%
2022/07/26	42.2	14.36	41	14.36	14.35	1.2	340	0.35%
2022/07/25	25	13.99	29	14.11	14.40	-4	314	-1.27%
2022/07/22	1.1	12.91	10	13.00	13.10	-8.9	283	-3.13%
2022/07/21	0.1	12.95	10	12.75	12.90	-9.9	288	-3.45%
2022/07/20	3	12.80	0	0.00	12.80	3	290	1.03%
2022/07/19	0.2	12.88	0	0.00	12.80	0.2	291	0.07%
2022/07/18	0	12.75	0	0.00	12.65	0	295	0.01%
2022/07/15	1.7	12.62	0	0.00	12.65	1.7	299	0.57%
2022/07/14	0.1	12.95	0	0.00	12.70	0.1	302	0.03%
2022/07/13	6.2	12.70	0	0.00	12.75	6.2	304	2.02%
2022/07/12	0.3	12.66	0	0.00	12.50	0.3	305	0.08%
2022/07/11	5.1	13.10	0	0.00	12.90	5.1	306	1.66%
2022/07/08	11	12.89	4	13.05	13.00	7	311	2.25%
2022/07/07	4.4	12.57	0	0.00	12.70	4.4	314	1.39%
2022/07/06	1.2	12.92	0	0.00	12.95	1.2	316	0.38%
2022/07/05	5.1	13.15	0	0.00	13.15	5.1	339	1.50%
2022/07/04	15	13.23	10	13.72	13.15	5	346	1.44%
2022/07/01	7.4	13.27	48	13.46	13.05	-40.6	351	-11.54%
2022/06/30	15.1	13.65	0	0.00	13.60	15.1	348	4.34%
2022/06/27	5	13.85	20	13.85	13.90	-15	358	-4.19%
2022/06/24	6.1	13.75	17	13.80	13.75	-10.9	356	-3.06%
2022/06/23	6	13.81	0	0.00	13.70	6	358	1.67%
2022/06/22	6.2	13.86	0	0.00	13.75	6.2	361	1.72%
2022/06/21	35.1	13.87	0	0.00	13.85	35.1	363	9.65%
2022/06/20	4.3	13.67	6.6	13.71	13.60	-2.3	365	-0.64%
2022/06/17	3.1	13.74	0	0.00	13.75	3.1	361	0.86%
2022/06/16	1.4	14.04	0	0.00	13.90	1.4	358	0.40%
2022/06/15	10	13.95	0	0.00	14.00	10	359	2.78%
2022/06/14	1.2	13.82	0	0.00	13.80	1.2	366	0.33%
2022/06/13	1	13.85	10	14.05	13.90	-9	372	-2.41%
2022/06/09	4	14.20	0	0.00	14.30	4	383	1.04%
2022/06/08	10	14.20	2	14.25	14.30	8	384	2.08%
2022/06/06	2.2	13.96	0	0.00	14.00	2.2	397	0.54%
2022/06/02	0.5	14.12	4	14.03	14.05	-3.5	412	-0.84%
2022/05/31	0	0.00	13	14.13	14.20	-13	424	-3.07%
2022/05/30	1	14.00	9	14.10	14.10	-8	423	-1.89%
2022/05/26	0	14.10	19	14.05	13.95	-19	425	-4.47%
2022/05/25	0.9	13.99	0	0.00	14.00	0.9	430	0.20%
2022/05/24	1.1	14.01	0	0.00	13.90	1.1	440	0.26%
2022/05/23	1	14.01	5	14.05	13.95	-4	444	-0.89%
2022/05/20	1.7	14.07	0	0.00	14.00	1.7	447	0.39%
2022/05/19	4.4	13.70	0	0.00	13.95	4.4	453	0.97%
2022/05/18	0	0.00	1	14.15	14.10	-1	452	-0.22%
2022/05/17	1.1	14.06	0	0.00	14.05	1.1	451	0.24%
2022/05/16	1.1	13.95	0	0.00	14.05	1.1	458	0.24%
2022/05/13	2.2	13.91	0	0.00	13.90	2.2	462	0.48%
2022/05/12	5.6	13.92	5	14.10	13.85	0.6	465	0.13%
2022/05/11	2.5	14.04	10.4	14.01	14.30	-7.9	457	-1.73%
2022/05/10	4	14.05	14.9	14.06	14.10	-10.9	456	-2.39%
2022/05/09	21.5	14.43	26.6	14.47	14.05	-5.2	457	-1.13%
2022/05/06	0.1	15.10	12	15.07	15.10	-12	445	-2.68%
2022/05/05	0.3	15.19	0	0.00	15.10	0.3	443	0.06%
2022/05/04	1	15.15	0	0.00	15.10	1	442	0.23%
2022/05/03	2	15.18	29.5	15.20	15.10	-27.5	453	-6.06%
2022/04/29	2	15.28	2	15.25	15.25	0	454	0.00%
2022/04/27	8.6	15.12	0	0.00	15.15	8.6	465	1.85%
2022/04/26	0	15.55	1	15.50	15.50	-1	471	-0.20%
2022/04/25	0.1	15.65	1	15.65	15.55	-0.9	509	-0.18%
2022/04/22	1.1	15.95	2	15.80	15.95	-0.9	523	-0.17%
2022/04/21	8	15.88	60	15.90	15.80	-52	523	-9.93%
2022/04/20	1	15.75	3	15.80	15.80	-2	521	-0.38%
2022/04/19	2.1	15.60	32	15.66	15.70	-29.9	516	-5.80%
2022/04/18	0	0.00	15.5	15.70	15.60	-15.5	517	-2.99%
2022/04/15	10.1	15.52	4.6	15.47	15.55	5.5	523	1.05%
2022/04/14	0.1	15.60	0	0.00	15.65	0.1	523	0.02%
2022/04/13	1	15.50	0	0.00	15.50	1	522	0.19%
2022/04/12	11	15.50	0	0.00	15.50	11	518	2.12%
2022/04/11	6.1	15.73	26	15.85	15.65	-19.9	513	-3.88%
2022/04/08	2.1	15.30	0	0.00	15.30	2.1	492	0.43%
2022/04/07	0.2	15.25	0	0.00	15.20	0.2	490	0.04%
2022/04/06	0.1	15.40	2.1	15.30	15.35	-2.1	488	-0.42%
2022/04/01	0.2	15.35	0.2	15.35	15.25	-0.1	485	-0.01%
2022/03/31	12.1	15.35	6	15.35	15.35	6.1	479	1.26%
2022/03/30	0.2	15.45	2	15.40	15.35	-1.8	477	-0.38%
2022/03/28	2.3	15.23	0	15.35	15.35	2.2	484	0.46%
2022/03/25	10.1	15.37	2	15.43	15.35	8.1	485	1.66%
2022/03/24	5	15.34	0	0.00	15.30	5	494	1.01%
2022/03/23	0.6	15.49	13	15.45	15.45	-12.4	491	-2.52%
2022/03/22	5	15.35	10	15.35	15.40	-5	489	-1.01%
2022/03/21	11.2	15.35	0	0.00	15.35	11.2	488	2.28%
2022/03/17	0.3	15.30	0	0.00	15.25	0.3	487	0.06%
2022/03/16	4.4	15.10	0.3	15.20	15.05	4.1	480	0.85%
2022/03/15	4.2	15.16	10	15.05	15.10	-5.8	473	-1.23%
2022/03/14	0.3	15.40	0	0.00	15.30	0.3	464	0.06%
2022/03/11	2.1	15.20	0	0.00	15.25	2.1	461	0.45%
2022/03/10	0.1	15.40	0	0.00	15.35	0.1	462	0.02%
2022/03/09	21.9	15.16	0	0.00	15.20	21.9	459	4.77%
2022/03/08	7.6	15.09	2.2	15.11	15.15	5.4	451	1.20%
2022/03/07	1.4	15.34	7	15.32	15.35	-5.6	436	-1.28%
2022/03/04	1.1	15.81	0	0.00	15.70	1.1	428	0.27%
2022/03/03	2	15.85	0	0.00	15.90	2	430	0.46%
2022/03/02	0.1	15.93	0	0.00	15.90	0.1	434	0.03%
2022/03/01	2	15.73	1	15.90	15.85	1	432	0.23%
2022/02/25	0.1	15.80	0	0.00	15.75	0.1	432	0.02%
2022/02/24	16.4	15.80	0	0.00	15.65	16.4	428	3.83%
2022/02/23	4.1	15.96	2	16.15	16.00	2.1	421	0.49%
2022/02/22	1.7	16.08	0	0.00	16.10	1.7	420	0.41%
2022/02/21	1.1	16.24	1	16.20	16.25	0.1	418	0.02%
2022/02/18	12	15.99	0	0.00	16.15	12	417	2.88%
2022/02/17	5	16.05	2	16.15	16.00	3	418	0.72%
2022/02/16	5.2	16.00	0	0.00	15.95	5.2	419	1.24%
2022/02/15	3.2	15.97	1	16.00	16.00	2.2	412	0.54%
2022/02/14	5.2	16.05	5	16.12	16.00	0.2	409	0.05%
2022/02/11	0.2	16.30	0	0.00	16.35	0.2	407	0.04%
2022/02/10	5	16.20	1	16.30	16.40	4	406	0.98%
2022/02/09	3.4	16.36	2.4	16.54	16.35	1.1	399	0.27%
2022/02/08	21	16.50	126.2	16.61	16.65	-105.1	396	-26.53%	大賣/鉅額交易
2022/02/07	0.4	16.15	4	16.09	16.20	-3.7	386	-0.94%
2022/01/26	3.2	15.87	10	15.85	15.85	-6.8	388	-1.75%
2022/01/25	12.2	15.88	10.3	15.86	15.85	1.9	388	0.49%
2022/01/24	14.3	16.26	3	16.15	16.20	11.3	379	2.97%
2022/01/21	4.1	16.30	0.1	16.30	16.30	4	373	1.07%
2022/01/20	10	16.46	2	16.48	16.55	8	366	2.18%
2022/01/19	2.1	16.48	7	16.56	16.65	-5	363	-1.36%
2022/01/18	27	16.69	39	16.63	16.70	-12	355	-3.38%
2022/01/17	27	16.11	25	16.19	16.25	2	317	0.63%
2022/01/14	2.2	15.71	0	0.00	15.75	2.2	302	0.71%
2022/01/13	1.1	15.90	0	0.00	15.90	1.1	336	0.34%
2022/01/12	0.1	15.93	5	15.85	15.90	-4.9	339	-1.45%
2022/01/11	1.1	15.86	0	0.00	15.85	1.1	342	0.32%
2022/01/10	0.1	15.98	0	0.00	15.95	0.1	343	0.02%
2022/01/07	6.1	15.79	0	0.00	15.70	6.1	337	1.80%
2022/01/06	3	15.67	0	0.00	15.60	3	340	0.89%
2022/01/05	2.3	15.66	2.7	15.70	15.65	-0.4	347	-0.10%
2022/01/04	2.6	15.62	5.5	15.66	15.65	-2.9	359	-0.81%
2022/01/03	5.1	15.55	1	15.55	15.55	4.1	359	1.13%
2021/12/30	0	0.00	4	15.85	15.70	-4	357	-1.12%
2021/12/29	1.1	15.71	11	15.79	15.85	-10	357	-2.78%
2021/12/28	3.1	15.72	0.5	15.85	15.80	2.6	353	0.73%
2021/12/27	2.2	15.76	0	0.00	15.75	2.2	357	0.62%
2021/12/24	0	0.00	1	15.70	15.80	-1	365	-0.27%
2021/12/23	2	15.63	1	15.70	15.75	1	376	0.27%
2021/12/22	2.1	15.50	2	15.50	15.55	0.1	373	0.01%
2021/12/21	4.1	15.50	0	0.00	15.50	4.1	371	1.09%
2021/12/20	64.1	15.50	12	15.61	15.75	52.1	370	14.04%
2021/12/16	21.4	15.25	2	15.25	15.30	19.4	358	5.40%
2021/12/15	1.2	15.32	3.9	15.31	15.25	-2.7	362	-0.75%
2021/12/14	1	15.40	0	0.00	15.35	1	361	0.28%
2021/12/13	1.1	15.46	0	0.00	15.45	1.1	362	0.31%
2021/12/09	5	15.45	0	0.00	15.35	5	365	1.37%
2021/12/08	1.7	15.43	2	15.40	15.35	-0.3	368	-0.07%
2021/12/07	0.1	15.35	0	0.00	15.30	0.1	367	0.02%
2021/12/06	3	15.20	0	0.00	15.20	3	366	0.82%
2021/12/03	2	15.28	0	0.00	15.30	2	367	0.54%
2021/12/02	0.2	15.30	0.1	15.45	15.30	0.1	366	0.03%
2021/12/01	1.2	15.46	0	0.00	15.50	1.2	370	0.32%
2021/11/30	30.2	15.20	2	15.40	15.20	28.2	373	7.57%
2021/11/29	4.3	15.26	0	0.00	15.25	4.3	371	1.16%
2021/11/26	4.1	15.51	0	0.00	15.55	4.1	369	1.10%
2021/11/25	0	0.00	1	15.75	15.75	-1	370	-0.27%
2021/11/24	2.1	15.68	0	0.00	15.80	2.1	371	0.57%
2021/11/23	1	15.75	0	0.00	15.80	1	370	0.27%
2021/11/22	1.2	15.92	1	15.95	16.00	0.2	368	0.05%
2021/11/19	31	16.00	3	16.00	16.05	28	367	7.62%
2021/11/17	6	16.20	1	16.15	16.15	5	374	1.34%
2021/11/16	4	16.04	0	0.00	16.10	4	378	1.06%
2021/11/15	2.2	15.92	0	15.90	15.85	2.2	381	0.57%
2021/11/12	0	0.00	0	15.90	15.90	0	392	0.00%
2021/11/11	8.2	15.84	11.1	15.80	15.80	-2.9	395	-0.73%
2021/11/10	4.6	15.93	0	0.00	15.70	4.6	408	1.11%
2021/11/09	5.4	15.76	0	0.00	15.80	5.4	410	1.31%
2021/11/08	1.2	15.77	2	15.80	15.80	-0.8	416	-0.19%
2021/11/05	2	15.50	2.2	15.74	15.80	-0.2	428	-0.04%
2021/11/04	2.1	15.48	0.6	15.50	15.45	1.5	432	0.34%
2021/11/03	0.2	15.60	3	15.70	15.40	-2.8	434	-0.64%
2021/11/02	0.2	15.40	0	0.00	15.35	0.2	431	0.05%
2021/11/01	0.5	15.47	2	15.35	15.30	-1.5	433	-0.35%
2021/10/29	0.1	15.40	0.2	15.35	15.35	-0.1	439	-0.03%
2021/10/28	15.2	15.30	9	15.31	15.35	6.2	445	1.40%
2021/10/27	2.2	15.26	0.8	15.47	15.35	1.4	447	0.31%
2021/10/26	1.3	15.24	5	15.25	15.20	-3.7	452	-0.82%
2021/10/25	0.2	15.32	15	15.20	15.25	-14.8	454	-3.25%
2021/10/22	3.3	15.34	1	15.35	15.35	2.3	463	0.49%
2021/10/21	14.1	15.07	10	15.60	15.60	4.1	471	0.87%
2021/10/20	0.4	15.40	0	0.00	15.35	0.4	445	0.08%
2021/10/19	2.2	15.45	6	15.47	15.45	-3.8	491	-0.77%
2021/10/18	5.1	15.15	0	0.00	15.40	5.1	500	1.02%
2021/10/15	1.1	15.21	0	0.00	15.20	1.1	512	0.21%
2021/10/14	4.3	15.11	0	0.00	15.20	4.3	520	0.82%
2021/10/13	6.2	15.17	14	15.10	15.10	-7.8	522	-1.49%
2021/10/12	15.8	15.34	0.2	15.50	15.30	15.6	515	3.02%
2021/10/08	1.1	15.75	3	15.75	15.70	-1.9	506	-0.38%
2021/10/07	4	15.71	0	0.00	15.70	4	520	0.77%
2021/10/06	1.2	15.68	1	15.80	15.65	0.2	533	0.03%
2021/10/05	5.1	15.72	0	0.00	15.80	5.1	544	0.94%
2021/10/04	29	15.89	0	0.00	15.85	29	549	5.28%
2021/10/01	8.1	15.98	0	0.00	15.95	8.1	553	1.46%
2021/09/30	18	16.53	19	16.41	16.40	-1	555	-0.18%
2021/09/29	1	16.25	2.1	16.33	16.35	-1.1	552	-0.20%
2021/09/28	0	0.00	2	16.35	16.40	-2	562	-0.36%
2021/09/27	0	0.00	2	16.30	16.30	-2	586	-0.34%
2021/09/24	1	16.05	3	16.10	16.05	-2	603	-0.33%
2021/09/23	0.4	16.20	0	0.00	16.00	0.4	630	0.06%
2021/09/22	11.2	15.95	16	15.90	16.00	-4.8	647	-0.74%
2021/09/16	3	16.05	0	0.00	16.10	3	686	0.44%
2021/09/15	16	16.20	0	0.00	16.20	16	690	2.32%
2021/09/14	4	16.15	0	0.00	16.10	4	693	0.58%
2021/09/13	0.1	16.25	2	16.30	16.30	-1.9	701	-0.27%
2021/09/09	15.1	16.05	0	0.00	16.00	15.1	717	2.11%
2021/09/08	19.3	16.14	0.7	16.10	16.05	18.6	723	2.57%
2021/09/06	4.5	16.06	0	0.00	16.05	4.5	737	0.61%
2021/09/03	3	16.28	10	16.35	16.25	-7	736	-0.95%
2021/09/02	1.1	16.40	0	0.00	16.40	1.1	734	0.15%
2021/09/01	0	0.00	0.2	16.55	16.60	-0.2	743	-0.02%
2021/08/31	1.1	16.55	1	16.55	16.55	0.1	750	0.01%
2021/08/30	1.1	16.61	2	16.60	16.65	-0.9	756	-0.12%
2021/08/27	2	16.75	13	16.73	16.75	-11	764	-1.44%
2021/08/26	2	16.40	0	0.00	16.45	2	784	0.26%
2021/08/25	1	16.25	0	0.00	16.40	1	789	0.13%
2021/08/24	0.1	16.15	0	0.00	16.15	0.1	791	0.01%
2021/08/23	11.3	16.06	0	0.00	16.00	11.3	793	1.42%
2021/08/20	7.1	15.95	11	15.95	15.95	-3.9	790	-0.50%
2021/08/19	6	16.03	0	0.00	16.20	6	786	0.77%
2021/08/18	13.1	16.17	0	0.00	16.40	13.1	783	1.67%
2021/08/17	0.1	16.55	0	0.00	16.60	0.1	782	0.01%
2021/08/16	11.1	16.49	2	16.55	16.60	9.1	789	1.16%
2021/08/13	7	16.98	0	0.00	17.05	7	784	0.89%
2021/08/12	9.1	17.11	8	17.15	17.20	1.1	787	0.14%
2021/08/11	12.2	17.14	5	17.18	17.20	7.2	787	0.91%
2021/08/10	12	17.44	8	17.63	17.40	4	789	0.51%
2021/08/09	17	17.58	5	17.65	17.55	12	817	1.47%
2021/08/06	5.8	17.76	0	0.00	17.70	5.8	828	0.70%
2021/08/05	2	17.78	0	0.00	17.75	2	856	0.23%
2021/08/04	3.2	18.09	3	18.20	17.85	0.2	922	0.02%
2021/08/03	4	17.69	0	0.00	18.10	4	1,013	0.39%
2021/07/30	4	17.81	11	17.85	17.75	-7	1,100	-0.64%
2021/07/29	0	0.00	87	17.94	18.00	-87	1,117	-7.78%
2021/07/28	4	17.88	46.2	17.90	17.95	-42.2	1,122	-3.76%
2021/07/27	1	18.20	35	18.16	18.20	-34	1,266	-2.68%
2021/07/26	39	18.10	35	18.13	18.10	4	1,311	0.31%
2021/07/23	37	18.10	82.5	18.11	18.20	-45.5	1,322	-3.44%
2021/07/22	12.1	17.24	4.2	17.30	17.15	7.9	1,306	0.61%
2021/07/21	19.1	17.45	12.1	17.27	17.25	7	1,304	0.54%
2021/07/20	58	17.73	1	17.70	17.55	57	1,301	4.38%
2021/07/19	68	17.75	6	17.89	17.90	62	1,315	4.71%
2021/07/16	1	17.85	1	17.90	17.95	0	1,440	0.00%
2021/07/15	3	17.85	8	17.86	18.00	-5	1,478	-0.34%
2021/07/14	14.2	17.78	27	17.77	17.65	-12.9	1,494	-0.86%
2021/07/13	32	18.04	22	18.46	18.00	10	1,510	0.66%
2021/07/12	17	18.12	6	18.15	18.30	11	1,502	0.73%
2021/07/09	15.1	18.16	6	18.16	18.15	9	1,497	0.60%
2021/07/08	5.1	18.21	2.3	18.21	18.20	2.8	1,501	0.18%
2021/07/07	2	18.15	8.2	18.27	18.20	-6.2	1,509	-0.41%
2021/07/06	10	18.23	7	18.19	18.15	3	1,545	0.19%
2021/07/05	16	18.49	13	18.27	18.25	3	1,540	0.19%
2021/07/02	120	18.60	138.1	18.44	18.40	-18.1	1,546	-1.17%	大買/大賣/
2021/07/01	6	18.45	11	18.35	18.30	-5	1,528	-0.33%
2021/06/30	13	18.09	96.1	18.18	18.40	-83.1	1,514	-5.49%
2021/06/29	13	18.11	14	18.06	17.90	-1	1,492	-0.07%
2021/06/28	22	17.89	42.2	18.02	18.15	-20.2	1,481	-1.36%
2021/06/25	2.2	17.36	9	17.52	17.40	-6.9	1,456	-0.47%
2021/06/24	18	17.25	13	17.38	17.35	5	1,450	0.34%
2021/06/23	17	17.19	7	17.29	17.20	10	1,453	0.69%
2021/06/22	6.2	17.10	8	17.11	17.25	-1.8	1,454	-0.12%
2021/06/21	44.1	17.16	9	17.21	17.10	35.1	1,454	2.41%
2021/06/18	8.2	17.30	0	0.00	17.40	8.2	1,447	0.56%
2021/06/17	22.1	17.22	2	17.25	17.35	20.1	1,447	1.39%
2021/06/16	67.2	17.25	8	17.20	17.25	59.2	1,451	4.08%
2021/06/15	20.4	17.29	0.1	17.55	17.40	20.2	1,448	1.40%
2021/06/11	2.2	17.46	2	17.45	17.45	0.2	1,446	0.01%
2021/06/10	2	17.45	2	17.65	17.65	0	1,473	0.00%
2021/06/09	14	17.53	0	0.00	17.40	14	1,472	0.95%
2021/06/08	9	17.78	6.4	17.92	17.75	2.6	1,466	0.18%
2021/06/07	12	17.78	28	18.01	17.85	-16	1,465	-1.09%
2021/06/04	8	17.95	11	17.97	17.85	-3	1,461	-0.21%
2021/06/03	29	17.93	12.1	17.75	17.90	16.9	1,452	1.16%
2021/06/02	10	17.40	4.4	17.35	17.35	5.6	1,431	0.39%
2021/06/01	10.2	17.20	4	17.25	17.30	6.2	1,431	0.43%
2021/05/31	3.2	17.33	8	17.40	17.25	-4.9	1,429	-0.34%
2021/05/28	3.4	17.32	4	17.30	17.30	-0.7	1,425	-0.05%
2021/05/27	22.2	17.27	7	17.44	17.20	15.2	1,425	1.06%
2021/05/26	2.2	17.36	5	17.44	17.45	-2.8	1,427	-0.19%
2021/05/25	5	17.54	30	17.63	17.35	-25	1,431	-1.75%
2021/05/24	34.1	17.48	5	17.07	17.40	29.1	1,428	2.03%
2021/05/21	2	16.80	2	16.80	16.85	0	1,421	0.00%
2021/05/20	7.2	16.27	8	16.40	16.30	-0.8	1,418	-0.06%
2021/05/19	6.3	16.24	5	16.44	16.50	1.3	1,423	0.09%
2021/05/18	15.1	15.95	12	16.18	16.65	3.1	1,419	0.22%
2021/05/17	38.6	15.66	9.1	15.66	15.35	29.5	1,406	2.09%
2021/05/14	25.5	17.12	3.3	17.43	17.00	22.2	1,371	1.61%
2021/05/13	18.7	17.02	15.1	17.22	16.95	3.6	1,357	0.27%
2021/05/12	40	17.46	52	17.67	17.30	-12	1,328	-0.90%
2021/05/11	59.6	18.94	76	18.81	18.45	-16.5	1,263	-1.30%
2021/05/10	106.1	18.95	71	19.02	19.00	35	1,169	3.00%	大買/
2021/05/07	17.1	18.26	30	18.39	18.40	-12.9	1,097	-1.18%
2021/05/06	44	18.35	29	18.38	18.05	15	1,079	1.39%
2021/05/05	3	18.02	24	18.25	18.05	-21	1,062	-1.98%
2021/05/04	153.8	18.59	132	18.72	17.95	21.8	1,054	2.06%	大買/大賣/
2021/05/03	33	18.36	58	18.41	18.35	-25	905	-2.76%
2021/04/29	21	18.38	5.6	18.30	18.15	15.4	856	1.80%
2021/04/28	17.7	18.09	43	18.15	18.40	-25.3	837	-3.02%
2021/04/27	36	17.87	8	18.09	17.95	28	814	3.44%
2021/04/26	27	17.96	23	18.01	17.95	4	806	0.50%
2021/04/23	17.5	17.98	22	17.99	18.05	-4.5	795	-0.57%
2021/04/22	76	18.14	51	18.29	18.30	25	777	3.22%
2021/04/21	28	18.06	56.1	17.87	17.95	-28.1	648	-4.33%
2021/04/20	11.5	17.86	8	17.91	17.85	3.5	610	0.57%
2021/04/19	14	17.62	19	17.93	17.85	-5	594	-0.84%
2021/04/16	2	17.45	0	0.00	17.50	2	566	0.35%
2021/04/15	12	17.43	1	17.45	17.45	11	562	1.96%
2021/04/14	5	17.52	20.5	17.48	17.40	-15.5	556	-2.79%
2021/04/13	25.3	17.93	58	18.04	17.65	-32.8	551	-5.94%
2021/04/12	18	17.64	6.6	17.74	17.85	11.4	547	2.08%
2021/04/09	0	0.00	1	17.70	17.65	-1	503	-0.20%
2021/04/08	6	17.87	0	17.70	17.80	6	502	1.19%
2021/04/07	2	17.33	1	17.40	17.45	1	490	0.20%
2021/04/06	13	17.31	0.6	17.40	17.30	12.4	488	2.53%
2021/04/01	0	0.00	15.5	17.40	17.40	-15.5	483	-3.20%
2021/03/31	8	17.48	3	17.52	17.45	5	483	1.03%
2021/03/30	8.1	17.69	7	17.58	17.55	1.1	484	0.23%
2021/03/29	14	17.86	3	17.95	17.80	11	481	2.29%
2021/03/26	8	17.82	31	17.85	17.85	-23	476	-4.83%
2021/03/25	7	17.61	8	17.66	17.60	-1	470	-0.21%
2021/03/24	4	17.26	0	0.00	17.40	4	468	0.85%
2021/03/23	5.9	17.43	3.2	17.53	17.45	2.6	464	0.57%
2021/03/22	1	17.50	0	0.00	17.55	1	464	0.22%
2021/03/19	9.5	17.54	0	0.00	17.50	9.5	459	2.06%
2021/03/18	2	17.73	5	17.75	17.75	-3	451	-0.66%
2021/03/17	7.6	17.84	7	17.89	17.85	0.6	453	0.14%
2021/03/16	28	17.86	16	17.89	17.85	12	456	2.63%
2021/03/15	0.3	18.40	2	18.40	18.40	-1.7	430	-0.40%
2021/03/12	4	18.45	5	18.52	18.45	-1	433	-0.23%
2021/03/11	10	18.70	21	18.55	18.60	-11	438	-2.51%
2021/03/10	22	18.35	3	18.30	18.35	19	433	4.38%
2021/03/09	2	18.05	5	18.05	18.05	-3	443	-0.68%
2021/03/08	10	18.10	0	0.00	18.00	10	448	2.23%
2021/03/05	3	18.02	3	18.00	18.05	0	449	0.00%
2021/03/04	11	18.15	0	0.00	18.20	11	455	2.42%
2021/03/03	18.2	18.06	1	18.05	18.15	17.2	478	3.60%
2021/03/02	3	18.37	0	0.00	18.15	3	499	0.60%
2021/02/26	40.2	18.56	2	18.40	18.55	38.2	505	7.56%
2021/02/25	2.8	18.53	0	0.00	18.75	2.8	501	0.56%
2021/02/24	27	18.46	2	18.40	18.40	25	496	5.04%
2021/02/23	0	0.00	4	18.29	18.35	-4	489	-0.82%
2021/02/22	14	18.24	3	18.23	18.25	11	487	2.26%
2021/02/19	12	18.13	11.3	18.05	18.20	0.7	482	0.15%
2021/02/18	0	17.47	1	17.50	17.60	-1	473	-0.21%
2021/02/17	8.1	17.20	0	0.00	17.30	8.1	474	1.71%
2021/02/05	0	18.60	1	17.10	17.00	-1	471	-0.21%
2021/02/04	8.4	16.95	0	0.00	17.00	8.4	472	1.77%
2021/02/03	4.2	17.02	4	17.00	17.00	0.2	474	0.03%
2021/02/01	1	16.95	13	17.00	17.00	-12	480	-2.50%
2021/01/29	3	17.12	7	17.19	17.10	-4	479	-0.83%
2021/01/28	8	17.21	0	0.00	17.20	8	477	1.68%
2021/01/27	4.2	17.36	1	17.50	17.50	3.2	478	0.67%
2021/01/26	2.2	17.05	0	0.00	17.05	2.2	472	0.45%
2021/01/25	0	0.00	0	17.20	17.15	0	469	-0.01%
2021/01/22	3	17.17	1.2	17.23	17.15	1.8	465	0.38%
2021/01/21	6	17.37	1	17.40	17.35	5	460	1.08%
2021/01/20	14	17.45	14.3	17.48	17.45	-0.3	458	-0.07%
2021/01/19	10	17.80	7.3	17.77	17.85	2.7	451	0.59%
2021/01/18	2.2	17.83	0	0.00	17.80	2.2	454	0.47%
2021/01/15	6.2	18.01	7	18.08	17.95	-0.9	461	-0.18%
2021/01/14	4	18.01	0	18.00	18.10	4	487	0.82%
2021/01/13	1	18.20	0	0.00	18.20	1	484	0.21%
2021/01/12	39	18.15	14	18.13	18.15	25	482	5.18%
2021/01/11	2.5	18.34	0	0.00	18.30	2.5	481	0.52%
2021/01/08	4	18.38	6	18.43	18.45	-2	483	-0.41%
2021/01/07	9	18.38	0	0.00	18.45	9	479	1.88%
2021/01/06	4	18.53	8.1	18.35	18.35	-4.1	476	-0.87%
2021/01/05	14	18.93	13	18.73	18.70	1	469	0.21%
2021/01/04	1	18.45	0.1	18.55	18.50	0.9	456	0.20%
2020/12/31	0	18.63	0.2	18.55	18.60	-0.2	453	-0.04%
2020/12/30	1	18.55	0	0.00	18.55	1	450	0.22%
2020/12/29	2	18.50	3	18.62	18.60	-1	448	-0.22%
2020/12/25	2	18.60	0	0.00	18.60	2	439	0.45%
2020/12/24	0	0.00	6.1	18.47	18.50	-6.1	438	-1.39%
2020/12/23	2.3	18.01	0	0.00	18.05	2.3	436	0.52%
2020/12/22	0.3	18.05	0	0.00	18.05	0.3	438	0.06%
2020/12/21	3	18.15	0	0.00	18.20	3	440	0.68%
2020/12/18	4	18.31	4	18.20	18.15	0	441	0.00%
2020/12/17	0.1	18.15	0	0.00	18.10	0.1	439	0.03%
2020/12/16	4	18.30	7	18.21	18.25	-3	440	-0.68%
2020/12/15	0	0.00	15	18.21	18.25	-15	437	-3.43%
2020/12/14	1.2	18.31	0	0.00	18.35	1.2	441	0.26%
2020/12/11	6.2	18.48	3	18.30	18.30	3.2	440	0.72%
2020/12/10	1	18.55	0.8	18.50	18.55	0.2	435	0.04%
2020/12/09	0	0.00	10	18.85	18.90	-10	429	-2.33%
2020/12/08	1	18.85	10	18.88	18.80	-9	429	-2.10%
2020/12/07	3.1	18.88	11	18.88	19.00	-7.9	428	-1.84%
2020/12/04	7	19.06	8.1	19.15	19.10	-1.1	422	-0.26%
2020/12/03	24	19.26	1	19.40	19.10	23	419	5.48%
2020/12/02	1	18.80	2	18.90	18.85	-1	407	-0.25%
2020/12/01	16	18.96	8	18.91	18.95	8	408	1.96%
2020/11/30	0	0.00	0.5	19.00	19.00	-0.5	410	-0.12%
2020/11/27	2	19.48	6	19.45	19.15	-4	404	-0.99%
2020/11/26	13	19.27	4.1	19.00	19.35	8.9	380	2.34%
2020/11/25	3	18.70	2.1	18.60	18.70	0.9	358	0.26%
2020/11/24	3	18.40	1	18.35	18.35	2	351	0.57%
2020/11/23	0	18.35	1	18.35	18.35	-1	352	-0.28%
2020/11/20	0	0.00	1	18.25	18.35	-1	348	-0.29%
2020/11/19	4	18.30	1	18.35	18.35	3	349	0.86%
2020/11/18	0	0.00	3.2	18.40	18.50	-3.2	354	-0.91%
2020/11/17	0	0.00	0.6	18.28	18.30	-0.6	356	-0.18%
2020/11/16	42	18.40	0	0.00	18.40	42	368	11.41%
2020/11/13	1	18.65	2	18.65	18.65	-1	370	-0.27%
2020/11/12	30	18.70	3	18.80	18.80	27	386	6.98%
2020/11/11	4	18.74	3	18.67	18.80	1	410	0.24%
2020/11/10	0	18.65	0.7	18.65	18.70	-0.7	415	-0.16%
2020/11/09	26	18.32	2.4	18.50	18.60	23.6	412	5.71%
2020/11/06	3	18.65	39	18.56	18.60	-36	409	-8.80%
2020/11/05	0	0.00	0.1	18.20	18.55	-0.1	408	-0.02%
2020/11/04	0.1	18.30	5	18.00	18.35	-4.9	410	-1.20%
2020/11/03	0.5	17.60	0	0.00	18.10	0.5	408	0.12%
2020/11/02	4	18.00	18	18.01	18.05	-14	415	-3.37%
2020/10/29	7	18.20	2.1	18.34	18.35	4.9	418	1.17%
2020/10/28	1	18.70	4	18.75	18.55	-3	421	-0.72%
2020/10/27	3	18.85	0	18.50	18.90	3	424	0.71%
2020/10/26	2	18.98	22	19.05	19.00	-20	427	-4.68%
2020/10/23	3	18.80	44	18.78	19.00	-41	425	-9.63%
2020/10/22	17	18.39	36	18.48	19.05	-19	433	-4.39%
2020/10/21	5	18.00	58	17.95	18.00	-53	412	-12.84%
2020/10/20	2	18.00	0	0.00	18.05	2	419	0.48%
2020/10/19	13	18.05	4.1	18.04	18.20	9	423	2.12%
2020/10/16	6	17.98	40	17.97	17.85	-34	421	-8.06%
2020/10/15	0	0.00	27	17.84	17.85	-27	427	-6.32%
2020/10/14	11	17.85	11	17.90	17.80	0	431	0.00%
2020/10/13	1	17.75	0	0.00	17.80	1	437	0.23%
2020/10/12	3	17.90	0	0.00	17.90	3	446	0.67%
2020/10/08	2	17.95	0	0.00	18.00	2	452	0.44%
2020/10/07	0	0.00	1	18.00	18.05	-1	461	-0.22%
2020/10/06	2	17.82	0	0.00	18.00	2	479	0.42%
2020/10/05	0	0.00	9	17.67	17.70	-9	500	-1.80%
2020/09/30	1	17.60	0	0.00	17.50	1	532	0.19%
2020/09/29	1	17.60	0	0.00	17.55	1	575	0.17%
2020/09/28	1	17.40	1	17.65	17.55	0	588	0.00%
2020/09/24	6	17.72	85	17.71	17.65	-79	621	-12.71%
2020/09/23	0	0.00	4	17.90	17.90	-4	629	-0.64%
2020/09/22	3	18.15	0	0.00	18.05	3	632	0.47%
2020/09/18	7	18.28	0	0.00	18.25	7	638	1.10%
2020/09/17	0	18.25	0	0.00	18.30	0	639	0.00%
2020/09/16	1	17.80	1	17.90	18.00	0	640	0.00%
2020/09/15	2	17.90	1	17.90	17.85	1	650	0.15%
2020/09/14	1	17.75	2	17.80	17.90	-1	650	-0.15%
2020/09/10	3	18.08	13	18.10	18.00	-10	665	-1.50%
2020/09/09	1	17.90	0	0.00	17.95	1	671	0.15%
2020/09/08	0.8	18.10	2	18.10	18.00	-1.2	676	-0.18%
2020/09/07	1	18.00	5	18.15	17.95	-4	690	-0.58%
2020/09/04	3	17.87	0	0.00	17.90	3	718	0.42%
2020/09/03	1	18.05	0	0.00	18.00	1	723	0.14%
2020/09/02	0	0.00	5	18.20	18.15	-5	742	-0.67%
2020/09/01	2	18.25	12	18.25	18.25	-10	758	-1.32%
2020/08/27	4	18.04	0	0.00	18.00	4	819	0.49%
2020/08/26	2	18.20	2	18.23	18.20	0	827	0.00%
2020/08/25	0	0.00	1.7	18.18	18.15	-1.7	842	-0.20%
2020/08/24	33	17.90	0	0.00	18.20	33	848	3.89%
2020/08/21	1	18.10	7	18.10	18.05	-6	863	-0.69%
2020/08/20	14	18.07	7	17.91	18.05	7	891	0.79%
2020/08/19	4	18.71	10	18.75	18.60	-6	986	-0.61%
2020/08/18	11	19.12	5	19.10	18.95	6	1,017	0.59%
2020/08/17	14	19.06	14	19.04	19.25	0	1,028	0.00%
2020/08/14	2	17.95	13	18.08	18.20	-11	1,018	-1.08%
2020/08/12	3	17.93	3.7	17.95	17.95	-0.7	1,019	-0.07%
2020/08/11	0	17.95	1	18.20	17.95	-1	1,021	-0.10%
2020/08/10	9	17.90	2	17.95	17.90	7	1,032	0.68%
2020/08/07	3	18.00	0	0.00	18.00	3	1,043	0.29%
2020/08/06	0	0.00	44	18.27	18.15	-44	1,055	-4.17%
2020/08/04	12	18.00	0	0.00	18.10	12	1,082	1.11%
2020/08/03	23	17.97	1	18.20	18.00	22	1,091	2.02%
2020/07/31	1.1	18.20	1	18.25	18.25	0.1	1,109	0.01%
2020/07/30	4	18.01	0	0.00	18.00	4	1,131	0.35%
2020/07/29	0.1	17.85	14	17.81	17.85	-13.9	1,149	-1.21%
2020/07/28	8	17.44	20	17.46	17.30	-12	1,172	-1.02%
2020/07/27	8	17.98	13	17.95	17.90	-5	1,189	-0.42%
2020/07/24	11	18.56	8.1	18.42	18.40	2.9	1,204	0.24%
2020/07/23	0	0.00	20	18.85	18.75	-20	1,219	-1.64%
2020/07/22	15	18.94	1	18.95	18.90	14	1,238	1.13%
2020/07/21	2	18.80	1	18.85	18.80	1	1,244	0.08%
2020/07/20	3	18.80	1	18.75	18.80	2	1,244	0.16%
2020/07/17	1	19.00	5	19.32	18.95	-4	1,255	-0.32%
2020/07/16	6	19.32	5	19.24	19.35	1	1,274	0.08%
2020/07/15	10	19.01	13	19.00	19.00	-3	1,277	-0.23%
2020/07/14	6	18.96	66	18.90	18.90	-60	1,299	-4.62%
2020/07/13	6.1	19.05	0	0.00	19.15	6.1	1,312	0.46%
2020/07/10	72	19.35	1.1	19.48	19.30	70.9	1,320	5.37%
2020/07/09	32.1	20.07	34	20.20	20.00	-1.9	1,328	-0.14%
2020/07/08	35	21.63	69	21.51	21.65	-34	1,309	-2.60%
2020/07/07	17.3	21.37	5	21.40	21.40	12.3	1,283	0.96%
2020/07/06	21	21.42	20	21.44	21.50	1	1,281	0.07%
2020/07/03	2	21.43	0.1	21.60	21.40	1.9	1,276	0.15%
2020/07/02	1	21.45	0	0.00	21.40	1	1,283	0.08%
2020/07/01	0	0.00	1	21.30	21.30	-1	1,282	-0.08%
2020/06/30	1	21.30	0	0.00	21.30	1	1,285	0.08%
2020/06/29	5	21.19	23	21.20	21.25	-18	1,299	-1.38%
2020/06/23	5	21.49	30	21.41	21.40	-25	1,316	-1.90%
2020/06/22	1	21.65	51	21.63	21.65	-50	1,316	-3.80%
2020/06/19	8	21.39	0	0.00	21.35	8	1,325	0.60%
2020/06/18	2	21.43	0	0.00	21.45	2	1,335	0.15%
2020/06/17	26	21.49	27	21.66	21.45	-1	1,345	-0.07%
2020/06/16	1	20.90	1	21.15	21.15	0	1,350	0.00%
2020/06/15	16.1	20.58	6	20.65	20.70	10.1	1,375	0.73%
2020/06/12	8	20.30	65	20.04	20.70	-57	1,385	-4.11%
2020/06/11	19	21.21	23	21.11	21.00	-4	1,396	-0.29%
2020/06/10	27	21.69	0	0.00	21.65	27	1,391	1.94%
2020/06/09	22	21.93	28.2	21.90	21.90	-6.2	1,421	-0.43%
2020/06/08	7	21.70	21	21.70	21.75	-14	1,435	-0.98%
2020/06/05	14.5	21.90	11	21.95	21.85	3.5	1,422	0.25%
2020/06/04	22	21.50	27	21.61	21.55	-5	1,403	-0.36%
2020/06/03	10	21.48	25	21.52	21.45	-15	1,412	-1.06%
2020/06/02	4.9	21.39	41	21.46	21.40	-36.1	1,396	-2.58%
2020/06/01	1	21.65	55	21.47	21.60	-54	1,388	-3.89%
2020/05/29	14	21.16	14	21.20	21.25	0	1,376	0.00%
2020/05/28	16	21.45	12	21.62	21.35	4	1,371	0.29%
2020/05/27	61	21.82	8	21.73	21.65	53	1,360	3.89%
2020/05/26	136	22.00	81	22.07	22.20	55	1,344	4.09%	大買/
2020/05/25	14	21.36	30	21.43	21.90	-16	1,237	-1.29%
2020/05/22	15	21.24	8	21.01	20.85	7	1,206	0.58%
2020/05/21	15	20.81	32	20.75	20.95	-17	1,196	-1.42%
2020/05/20	1	20.55	11	20.58	20.55	-10	1,187	-0.84%
2020/05/19	4	20.49	2	20.58	20.60	2	1,200	0.17%
2020/05/18	0	0.00	2	20.30	20.25	-2	1,214	-0.16%
2020/05/15	23	20.20	35	19.98	20.25	-12	1,217	-0.99%
2020/05/14	17	20.52	22	20.73	20.35	-5	1,218	-0.41%
2020/05/13	25	20.66	28	20.60	20.85	-3	1,213	-0.25%
2020/05/12	14	20.37	16	20.39	20.35	-2	1,209	-0.17%
2020/05/11	48	20.38	18	20.56	20.60	30	1,211	2.48%
2020/05/08	3	20.75	11	20.75	20.75	-8	1,196	-0.67%
2020/05/07	7	20.69	1	20.60	20.70	6	1,199	0.50%
2020/05/06	17	21.18	12	21.19	21.10	5	1,193	0.42%
2020/05/05	17	20.92	9	20.97	21.00	8	1,179	0.68%
2020/05/04	52	20.84	19	20.74	20.90	33	1,168	2.82%
2020/04/30	21	21.11	86	21.11	21.30	-65	1,152	-5.64%
2020/04/29	25	20.45	12	20.37	20.45	13	1,151	1.13%
2020/04/28	16	20.06	31	20.08	20.10	-15	1,148	-1.31%
2020/04/27	20	19.73	45	19.81	19.80	-25	1,194	-2.09%
2020/04/24	5	19.23	20	19.15	19.30	-15	1,186	-1.26%
2020/04/23	2	19.30	4	19.33	19.20	-2	1,222	-0.16%
2020/04/22	16	18.98	59	18.93	19.15	-43	1,305	-3.29%
2020/04/21	30	19.35	42	19.13	19.10	-12	1,299	-0.92%
2020/04/20	25	19.49	26	19.37	19.30	-1	1,284	-0.08%
2020/04/17	64	19.76	24	19.86	19.70	40	1,279	3.12%
2020/04/16	26	19.74	40	19.78	19.80	-14	1,261	-1.11%
2020/04/15	55	20.03	21	20.00	20.20	34	1,247	2.73%
2020/04/14	33	19.02	82	19.71	19.70	-49	1,239	-3.95%
2020/04/13	49	18.86	14	18.91	18.80	35	1,250	2.80%
2020/04/10	113	18.59	1	18.65	18.65	112	1,242	9.01%	大買/鉅額交易
2020/04/09	21	18.77	19	18.77	18.75	2	1,235	0.16%
2020/04/08	11	18.55	14	18.23	18.75	-3	1,225	-0.24%
2020/04/07	30	18.15	11	18.09	18.25	19	1,216	1.56%
2020/04/06	22	16.85	4	16.80	17.10	18	1,201	1.50%
2020/04/01	7	16.80	7	16.81	16.95	0	1,200	0.00%
2020/03/31	61	16.68	8	16.73	16.60	53	1,195	4.43%
2020/03/30	9	16.27	0	0.00	16.70	9	1,182	0.76%
2020/03/27	9	17.26	9	17.16	17.05	0	1,173	0.00%
2020/03/26	3	17.08	2	17.05	17.20	1	1,168	0.09%
2020/03/25	15	17.05	46	17.07	17.20	-31	1,171	-2.65%
2020/03/24	1	15.60	43	16.02	16.00	-42	1,159	-3.62%
2020/03/23	5	15.26	3	15.65	15.60	2	1,155	0.17%
2020/03/20	10	16.56	10	16.93	16.65	0	1,149	0.00%
2020/03/19	26	16.06	49	16.18	15.95	-23	1,149	-2.00%
2020/03/18	12	17.85	20	17.95	17.70	-8	1,124	-0.71%
2020/03/17	14.6	18.21	8.3	18.09	18.05	6.3	1,138	0.55%
2020/03/16	5.4	19.40	158.9	19.51	19.05	-153.5	1,134	-13.53%	大賣/鉅額交易
2020/03/13	25	19.08	34	19.11	19.45	-9	1,115	-0.81%
2020/03/12	10	21.15	177	21.03	20.85	-167	1,091	-15.30%	大賣/鉅額交易
2020/03/11	5	22.39	1	22.45	22.20	4	1,094	0.37%
2020/03/10	10	21.76	8.1	21.89	22.10	2	1,111	0.18%
2020/03/09	16	22.62	28	22.69	22.35	-12	1,103	-1.09%
2020/03/06	1	23.10	9.8	23.08	23.10	-8.8	1,088	-0.81%
2020/03/05	3	23.05	2	23.28	23.30	1	1,103	0.09%
2020/03/04	11	23.05	0	0.00	23.00	11	1,124	0.98%
2020/03/03	0	0.00	4	23.35	23.20	-4	1,132	-0.35%
2020/03/02	3	22.80	5	23.10	23.00	-2	1,143	-0.17%
2020/02/27	5	23.20	6	23.21	23.05	-1	1,167	-0.09%
2020/02/26	5	23.25	10	23.30	23.30	-5	1,167	-0.43%
2020/02/25	2	23.30	0	0.00	23.40	2	1,185	0.17%
2020/02/24	32	23.33	6	23.30	23.30	26	1,205	2.16%
2020/02/21	61	23.70	0.4	23.70	23.65	60.6	1,223	4.95%
2020/02/20	5	24.00	1	23.95	23.95	4	1,246	0.32%
2020/02/19	34	23.80	35	23.90	24.10	-1	1,256	-0.08%
2020/02/18	31	23.33	12	23.28	23.25	19	1,273	1.49%
2020/02/17	6	23.31	0	0.00	23.35	6	1,315	0.46%
2020/02/14	14	23.54	0	24.45	23.55	14	1,628	0.86%
2020/02/13	5	23.52	5	23.57	23.55	0	1,836	0.00%
2020/02/12	18	23.44	1	23.50	23.50	17	1,855	0.92%
2020/02/11	11	23.61	2	23.70	23.60	9	1,899	0.47%
2020/02/10	19	23.23	2	23.15	23.35	17	1,927	0.88%
2020/02/07	7	24.03	63	23.94	23.90	-56	1,970	-2.84%
2020/02/06	22.5	24.23	1	24.25	24.20	21.5	2,090	1.03%
2020/02/05	18	23.98	0	0.00	23.95	18	2,114	0.85%
2020/02/04	21	23.82	6	23.83	24.10	15	2,117	0.71%
2020/02/03	17	23.10	10	23.24	23.45	7	2,133	0.33%
2020/01/31	30	24.46	23	24.44	24.45	7	2,114	0.33%
2020/01/30	126	24.94	36	24.89	24.35	90	2,134	4.22%	大買/
2020/01/20	5	26.85	15	26.91	26.80	-10	2,077	-0.48%
2020/01/17	45	26.87	9	26.83	26.80	36	2,081	1.73%
2020/01/16	117	26.83	141	26.84	27.10	-24	2,083	-1.15%	大買/大賣/
2020/01/15	3	26.32	0	0.00	26.30	3	2,012	0.15%
2020/01/14	22	26.38	10	26.50	26.20	12	2,031	0.59%
2020/01/13	3	26.25	3	26.25	26.20	0	2,087	0.00%
2020/01/10	27	26.01	0	0.00	26.00	27	2,120	1.27%
2020/01/09	1	26.05	0	0.00	26.05	1	2,159	0.05%
2020/01/08	3	26.12	15	26.05	25.95	-12	2,190	-0.55%
2020/01/07	40	26.51	59	26.48	26.40	-19	2,221	-0.86%
2020/01/06	32	25.99	1	25.95	26.05	31	2,326	1.33%
2020/01/03	17	25.99	53	26.05	25.90	-36	2,393	-1.50%
2020/01/02	2	26.15	0	0.00	26.10	2	2,446	0.08%
2019/12/31	14	25.95	0	0.00	26.05	14	2,559	0.55%
2019/12/30	15	26.05	1	26.15	26.00	14	2,576	0.54%
2019/12/27	23	26.11	1	26.15	26.15	22	2,581	0.85%
2019/12/25	8	26.19	2.1	26.34	26.15	5.9	2,587	0.23%
2019/12/24	2	26.45	2	26.50	26.30	0	2,611	0.00%
2019/12/23	18.5	26.52	14	26.49	26.45	4.5	2,618	0.17%
2019/12/20	0	0.00	2	26.38	26.40	-2	2,672	-0.07%
2019/12/19	11	26.15	0	0.00	26.15	11	2,675	0.41%
2019/12/18	25	26.29	0.7	26.25	26.25	24.3	2,680	0.91%
2019/12/17	18	26.30	0	0.00	26.25	18	2,687	0.67%
2019/12/16	4	26.50	35	26.52	26.50	-31	2,695	-1.15%
2019/12/13	4	26.00	3	26.02	26.00	1	2,723	0.04%
2019/12/12	21	25.95	9.1	26.02	26.05	11.9	2,754	0.43%
2019/12/11	42.1	26.04	2	26.15	26.10	40.1	2,821	1.42%
2019/12/10	0	0.00	4	26.30	26.25	-4	2,823	-0.14%
2019/12/09	9	26.28	1	26.50	26.30	8	2,842	0.28%
2019/12/06	39	26.62	33	27.03	26.30	6	2,862	0.21%
2019/12/05	7	26.64	40	26.73	26.80	-33	2,875	-1.15%
2019/12/04	5	26.15	0	0.00	26.30	5	2,860	0.17%
2019/12/03	2	26.25	2.2	26.11	26.30	-0.2	2,863	-0.01%
2019/12/02	51	25.94	7	26.10	26.00	44	2,861	1.54%
2019/11/29	26	26.20	51	26.21	26.10	-25	2,847	-0.88%
2019/11/28	13.4	26.36	0	0.00	26.30	13.4	2,824	0.48%
2019/11/27	9	26.32	5	26.45	26.40	4	2,815	0.14%
2019/11/26	82	26.40	2	26.48	26.35	80	2,803	2.85%
2019/11/25	31	26.60	39	26.79	26.65	-8	2,769	-0.29%
2019/11/22	62	26.87	9	27.26	26.65	53	2,761	1.92%
2019/11/21	100.2	26.55	23.1	26.84	27.15	77.1	2,742	2.81%
2019/11/20	238	26.71	13	26.74	26.60	225	2,720	8.27%	大買/鉅額交易
2019/11/19	94	26.96	2	26.93	27.00	92	2,690	3.42%
2019/11/18	33	27.34	28.9	27.25	27.10	4.1	2,660	0.15%
2019/11/15	30	27.38	34	27.28	27.35	-4	2,638	-0.15%
2019/11/14	24	27.21	69.6	27.25	27.35	-45.6	2,602	-1.75%
2019/11/13	378.3	28.59	410	28.11	27.45	-31.7	2,554	-1.24%	大買/大賣/
2019/11/12	115	27.39	452.9	27.25	28.00	-337.9	2,228	-15.16%	大買/大賣/鉅額交易
2019/11/11	16	25.98	7	26.11	25.95	9	2,015	0.45%
2019/11/08	70	26.01	29	26.15	25.80	41	1,991	2.06%
2019/11/07	31	26.60	33	26.84	26.50	-2	1,935	-0.10%
2019/11/06	41.9	26.63	81	27.03	26.50	-39.1	1,908	-2.05%
2019/11/05	235	25.61	164.3	25.68	26.30	70.7	1,865	3.79%	大買/大賣/
2019/11/04	27	26.97	25	27.03	27.00	2	1,740	0.11%
2019/11/01	20	26.68	17.2	26.58	26.75	2.8	1,711	0.16%
2019/10/31	9	26.49	13	26.68	26.80	-4	1,719	-0.23%
2019/10/30	34.2	26.25	22	26.28	26.35	12.2	1,709	0.72%
2019/10/29	39	26.60	24.4	26.70	26.35	14.6	1,706	0.85%
2019/10/28	10	26.47	4	26.59	26.55	6	1,674	0.36%
2019/10/25	8	26.53	296	26.51	26.55	-288	1,671	-17.23%	大賣/鉅額交易
2019/10/24	20	26.59	20	26.57	26.45	0	1,658	0.00%
2019/10/23	14.5	26.92	12	26.99	26.85	2.5	1,619	0.16%
2019/10/22	16	27.20	26	27.24	27.15	-10	1,609	-0.62%
2019/10/21	52	27.37	112	27.35	27.40	-60	1,588	-3.78%	大賣/
2019/10/18	27	26.83	30	26.84	26.70	-3	1,527	-0.20%
2019/10/17	93	27.33	122	27.24	27.05	-29	1,490	-1.95%	大賣/
2019/10/16	52.1	27.11	11	27.00	27.05	41.1	1,443	2.85%
2019/10/15	43.5	26.96	35	27.03	27.10	8.5	1,407	0.60%
2019/10/14	195.6	27.37	332	27.25	27.15	-136.4	1,361	-10.02%	大買/大賣/鉅額交易
2019/10/09	25	25.94	124	26.22	26.30	-99	1,219	-8.12%	大賣/
2019/10/08	62	25.94	31	25.91	25.75	31	1,160	2.67%
2019/10/07	84	25.48	46	25.60	25.75	38	1,104	3.44%
2019/10/04	44.5	24.50	7	24.51	24.65	37.5	1,045	3.59%
2019/10/03	10.5	24.06	23.1	24.16	24.30	-12.6	1,036	-1.21%
2019/10/02	13	23.95	16	23.88	23.95	-3	1,044	-0.29%
2019/10/01	5	23.90	5.7	24.04	23.95	-0.7	1,042	-0.06%
2019/09/27	7.1	23.84	12	23.82	23.75	-4.9	1,040	-0.47%
2019/09/26	13	24.19	24.5	24.18	24.15	-11.5	1,016	-1.13%
2019/09/25	93	24.18	43.7	24.20	24.20	49.3	1,013	4.87%
2019/09/24	17	24.56	35	24.57	24.55	-18	970	-1.86%
2019/09/23	1	24.60	40	24.61	24.60	-39	992	-3.93%
2019/09/20	14	24.71	21	24.73	24.75	-7	998	-0.70%
2019/09/19	36	24.79	40	24.83	24.75	-4	1,005	-0.40%
2019/09/18	18	24.84	27	24.79	24.95	-9	1,018	-0.88%
2019/09/17	16	24.57	30	24.54	24.65	-14	1,011	-1.38%
2019/09/16	91	24.47	44	24.45	24.70	47	978	4.80%
2019/09/12	73	23.93	21	23.89	23.90	52	904	5.75%
2019/09/11	32	23.97	13	24.00	23.95	19	917	2.07%
2019/09/10	26	24.00	19	24.00	23.95	7	899	0.78%
2019/09/09	8	24.09	23	24.05	23.95	-15	882	-1.70%
2019/09/06	15	23.67	13	23.71	23.70	2	869	0.23%
2019/09/05	10	23.33	4	23.54	23.65	6	891	0.67%
2019/09/04	0	0.00	21	23.11	23.20	-21	915	-2.29%
2019/09/03	0	0.00	59.1	23.01	23.05	-59.1	951	-6.21%
2019/09/02	5	22.91	14	23.00	22.95	-9	1,022	-0.88%
2019/08/30	0	0.00	10	22.95	23.00	-10	1,072	-0.93%
2019/08/29	1	22.95	0	0.00	22.95	1	1,097	0.09%
2019/08/28	4	23.10	0	0.00	23.15	4	1,126	0.36%
2019/08/27	18	23.16	4	23.18	23.20	14	1,164	1.20%
2019/08/26	2	22.60	7	22.96	22.90	-5	1,206	-0.41%
2019/08/23	5	22.90	0	0.00	22.90	5	1,220	0.41%
2019/08/22	9	23.08	4	23.08	23.00	5	1,253	0.40%
2019/08/21	1	23.15	0.5	23.20	23.15	0.5	1,280	0.04%
2019/08/20	4	23.28	15	23.25	23.15	-11	1,292	-0.85%
2019/08/19	2	23.35	0	0.00	23.40	2	1,354	0.15%
2019/08/16	0	0.00	2	23.25	23.25	-2	1,379	-0.15%
2019/08/15	36	23.23	2	23.15	23.20	34	1,419	2.39%
2019/08/14	8	23.51	15	23.27	23.30	-7	1,466	-0.48%
2019/08/13	46	23.51	0	0.00	23.40	46	1,532	3.00%
2019/08/12	4	23.65	0	0.00	23.75	4	1,537	0.26%
2019/08/08	35	24.01	5.4	23.99	23.90	29.6	1,546	1.91%
2019/08/07	23	23.95	164	23.97	23.85	-141	1,547	-9.11%	大賣/鉅額交易
2019/08/06	1	23.50	6	23.22	23.75	-5	1,535	-0.33%
2019/08/05	57	23.54	7.1	23.50	23.45	49.9	1,525	3.27%
2019/08/02	35	23.71	46	23.42	24.00	-11	1,524	-0.72%
2019/08/01	129	23.10	3	22.95	23.05	126	1,504	8.38%	大買/鉅額交易
2019/07/31	37	23.15	33	23.31	23.35	4	1,487	0.27%
2019/07/30	26	23.86	177	23.87	23.65	-151	1,478	-10.22%	大賣/鉅額交易
2019/07/29	8	24.06	1	24.00	24.05	7	1,470	0.48%
2019/07/26	0	0.00	1	24.45	24.40	-1	1,464	-0.07%
2019/07/25	4	24.36	7	24.46	24.65	-3	1,468	-0.20%
2019/07/24	2	24.15	0	0.00	24.40	2	1,460	0.14%
2019/07/23	2	24.30	0	0.00	24.35	2	1,450	0.14%
2019/07/22	0	0.00	1	24.30	24.20	-1	1,445	-0.07%
2019/07/19	3	24.22	7	24.13	24.15	-4	1,441	-0.28%
2019/07/18	0	23.90	3	24.10	24.05	-3	1,439	-0.21%
2019/07/17	11	24.20	0	0.00	24.10	11	1,438	0.76%
2019/07/16	1	24.35	2	24.30	24.35	-1	1,438	-0.07%
2019/07/15	0	24.20	0	0.00	24.20	0	1,436	0.00%
2019/07/12	8	24.46	5	24.32	24.45	3	1,437	0.21%
2019/07/11	6	24.11	1	24.15	24.05	5	1,426	0.35%
2019/07/10	83.5	24.23	13	24.38	24.20	70.5	1,425	4.95%
2019/07/09	41.4	25.03	26	25.10	25.10	15.4	1,382	1.11%
2019/07/08	10	26.36	41	26.33	26.40	-31	1,372	-2.26%
2019/07/05	11	26.39	12	26.47	26.50	-1	1,370	-0.07%
2019/07/04	9	26.21	0	0.00	26.20	9	1,399	0.64%
2019/07/03	20	26.32	0	0.00	26.30	20	1,396	1.43%
2019/07/02	10	26.32	26.2	26.25	26.40	-16.2	1,393	-1.16%
2019/07/01	33	26.04	11	25.97	26.10	22	1,386	1.59%
2019/06/28	64	26.28	83	26.37	26.15	-19	1,366	-1.39%
2019/06/27	74	27.01	46.2	27.14	26.85	27.8	1,332	2.09%
2019/06/26	68	27.14	18	27.15	27.05	50	1,312	3.81%
2019/06/25	12	27.07	29	27.17	27.00	-17	1,288	-1.32%
2019/06/24	37	26.77	19	26.71	27.05	18	1,262	1.43%
2019/06/21	2	26.33	25.3	26.30	26.20	-23.3	1,218	-1.92%
2019/06/20	14	26.25	20	26.07	26.10	-6	1,209	-0.50%
2019/06/19	40	26.35	50	26.42	26.30	-10	1,190	-0.84%
2019/06/18	18	27.04	0	0.00	26.90	18	1,153	1.56%
2019/06/17	19	26.94	26	26.90	26.85	-7	1,144	-0.61%
2019/06/14	78	27.14	19	27.14	26.65	59	1,124	5.25%
2019/06/13	19	27.10	10	27.10	27.25	9	1,085	0.82%
2019/06/12	39	26.97	13	26.98	26.95	26	1,056	2.46%
2019/06/11	22	26.37	48	26.73	26.50	-26	1,022	-2.54%
2019/06/10	57	26.78	42	26.50	26.20	15	981	1.53%
2019/06/06	8	26.28	50	26.29	26.40	-42	908	-4.62%
2019/06/05	0	0.00	12	25.98	25.80	-12	854	-1.40%
2019/06/04	29.1	26.12	34.2	25.96	25.80	-5.1	826	-0.62%
2019/06/03	55	25.57	53	25.73	25.75	2	800	0.25%
2019/05/31	28	25.59	78	25.56	25.65	-50	758	-6.59%
2019/05/30	22	24.83	7	25.05	25.10	15	709	2.11%
2019/05/29	11	25.08	25	25.01	24.90	-14	693	-2.02%
2019/05/28	25	24.71	71.3	24.84	24.85	-46.3	654	-7.08%
2019/05/27	9.1	24.25	8	24.28	24.20	1.1	621	0.18%
2019/05/24	115	24.88	60	24.89	24.45	55	607	9.06%	大買/
2019/05/23	14	24.69	10	24.79	25.00	4	541	0.74%
2019/05/22	83	24.66	39	24.83	24.60	44	514	8.56%
2019/05/21	95	24.51	17	24.88	24.35	78	473	16.49%
2019/05/20	44	24.60	158	24.79	24.80	-114	424	-26.85%	大賣/鉅額交易
2019/05/17	0	0.00	10.1	23.46	23.45	-10.1	354	-2.83%
2019/05/16	0	0.00	8.1	23.34	23.15	-8.1	348	-2.34%
2019/05/15	0	0.00	2	23.08	23.20	-2	337	-0.59%
2019/05/14	1	22.35	1	22.25	22.65	0	333	0.00%
2019/05/13	2	22.45	0	0.00	22.50	2	331	0.60%
2019/05/10	12	22.48	23	22.63	22.50	-11	332	-3.31%
2019/05/09	3	23.00	0	0.00	22.80	3	324	0.92%
2019/05/08	2	23.10	1	23.00	23.00	1	322	0.31%
2019/05/07	22	23.25	0	0.00	23.20	22	320	6.87%
2019/05/06	10	22.85	21	22.84	22.90	-11	316	-3.48%
2019/05/03	10	23.02	0	0.00	23.00	10	313	3.19%
2019/05/02	21	23.41	3	23.30	23.15	18	311	5.78%
2019/04/30	2	22.80	0	0.00	22.90	2	298	0.67%
2019/04/29	1	22.90	0	0.00	22.80	1	299	0.33%
2019/04/26	4	22.85	3	22.80	22.85	1	298	0.34%
2019/04/25	2	22.90	0	0.00	22.95	2	294	0.68%
2019/04/24	5	22.85	0	0.00	22.75	5	292	1.71%
2019/04/23	31	22.90	2	22.90	22.95	29	299	9.69%
2019/04/22	29	22.90	1	22.85	22.95	28	298	9.37%
2019/04/19	0	0.00	7	22.40	22.55	-7	293	-2.38%
2019/04/18	25	22.72	1	22.75	22.30	24	290	8.26%
2019/04/17	5	23.00	1	22.95	22.90	4	287	1.39%
2019/04/16	34	22.96	14.1	23.04	23.00	19.9	285	6.97%
2019/04/15	7	23.16	0	0.00	23.30	7	277	2.52%
2019/04/12	3	22.98	9	22.72	22.90	-6	263	-2.28%
2019/04/11	36	22.97	50.9	23.05	23.00	-14.9	255	-5.83%
2019/04/10	26	22.93	43.2	22.83	23.20	-17.2	233	-7.34%
2019/04/09	0	0.00	15	21.33	21.35	-15	192	-7.80%
2019/04/08	26	21.16	5	21.20	21.15	21	188	11.13%
2019/04/03	16	20.94	0	0.00	21.05	16	185	8.61%
2019/04/01	1	20.85	3	20.85	20.85	-2	182	-1.09%
2019/03/29	3	20.85	25	20.82	20.85	-22	179	-12.27%
2019/03/28	1	21.00	0	0.00	20.95	1	177	0.56%
2019/03/27	12	21.05	0	0.00	21.05	12	175	6.82%
2019/03/26	1	21.20	0	0.00	21.20	1	172	0.58%
2019/03/25	22	21.18	14	21.20	21.25	8	172	4.64%
2019/03/20	5	21.20	0	0.00	21.25	5	168	2.97%
2019/03/19	5	21.20	0	0.00	21.25	5	167	2.98%
2019/03/15	2	21.15	0	0.00	21.20	2	164	1.22%
2019/03/14	1	21.20	0	0.00	21.10	1	165	0.60%
2019/03/13	3	21.20	0	0.00	21.25	3	179	1.67%
2019/03/12	0.5	21.20	2	21.25	21.20	-1.5	176	-0.85%
2019/03/11	3	21.30	0	0.00	21.25	3	176	1.70%
2019/03/07	3	21.25	0	0.00	21.15	3	177	1.69%
2019/03/06	2	20.85	1.3	20.81	20.90	0.7	173	0.43%
2019/03/05	0	0.00	0.2	20.85	20.90	-0.2	173	-0.10%
2019/03/04	1	20.90	1	20.90	20.95	0	175	0.00%
2019/02/27	0.1	20.95	0	20.95	20.90	0	174	0.01%
2019/02/26	0	0.00	1	21.00	20.95	-1	174	-0.57%
2019/02/25	0	20.90	0	0.00	20.95	0	174	0.00%
2019/02/22	3	20.80	0	0.00	20.95	3	174	1.72%
2019/02/21	0	20.95	0	0.00	21.00	0	174	0.00%
2019/02/20	0	0.00	5	21.00	21.15	-5	174	-2.86%
2019/02/18	0	0.00	0.1	21.20	21.20	-0.1	174	-0.05%
2019/02/15	2.1	21.24	16	21.23	21.15	-13.9	174	-7.99%
2019/02/14	1	21.10	0.1	21.05	21.05	0.9	172	0.52%
2019/02/13	18	20.98	10.6	20.93	21.00	7.4	169	4.35%
2019/02/12	0.5	20.65	0	0.00	20.65	0.5	162	0.31%
2019/02/11	47	20.38	0	0.00	20.35	47	161	29.11%
2019/01/28	0	20.20	2	20.30	20.25	-2	161	-1.24%
2019/01/22	0	0.00	2	20.20	20.20	-2	162	-1.23%
2019/01/21	5	20.30	13	20.25	20.25	-8	165	-4.84%
2019/01/16	0	20.25	1	20.30	20.25	-1	174	-0.57%
2019/01/15	7	20.62	15	20.88	20.30	-8	177	-4.50%
2019/01/11	0	0.00	14	20.00	19.95	-14	172	-8.11%
2019/01/10	3	19.90	0	0.00	20.05	3	174	1.72%
2019/01/09	8	19.98	4	20.05	20.05	4	177	2.25%
2019/01/08	1	20.05	0	0.00	19.90	1	175	0.57%
2019/01/07	13	20.02	13.3	20.03	20.05	-0.3	179	-0.14%
2019/01/02	0	0.00	5	19.65	19.70	-5	200	-2.49%
2018/12/28	3	19.85	0	0.00	19.75	3	203	1.48%
2018/12/25	1	19.90	0	0.00	19.95	1	213	0.47%
2018/12/24	1	19.95	1	19.90	19.95	0	212	0.00%
2018/12/22	0	0.00	5	19.85	19.85	-5	212	-2.35%
2018/12/21	0	19.90	0	0.00	19.80	0	215	0.00%
2018/12/20	0	0.00	3	19.80	19.85	-3	216	-1.39%
2018/12/19	0	0.00	1	19.85	19.80	-1	218	-0.46%
2018/12/18	1	19.85	3	19.87	19.85	-2	219	-0.91%
2018/12/14	0	0.00	3	20.05	20.10	-3	220	-1.36%
2018/12/13	0	0.00	19	20.11	20.20	-19	222	-8.55%
2018/12/12	7	20.30	0	0.00	20.30	7	221	3.16%
2018/12/11	12	20.29	5	20.20	20.20	7	220	3.17%
2018/12/07	3	20.30	3	20.15	20.10	0	231	0.00%
2018/12/06	30	20.32	21	20.43	20.05	9	231	3.89%
2018/12/05	3	19.70	0	0.00	19.70	3	218	1.37%
2018/12/04	3	19.80	0	0.00	19.85	3	225	1.33%
2018/12/03	0	0.00	1	19.85	19.80	-1	228	-0.44%
2018/11/30	0	0.00	4	19.84	19.70	-4	228	-1.75%
2018/11/28	0.1	19.70	0	0.00	19.70	0.1	228	0.06%
2018/11/27	3	19.55	0	0.00	19.50	3	230	1.30%
2018/11/22	3	19.25	1.1	19.20	19.25	1.9	236	0.81%
2018/11/20	0	0.00	3	19.30	19.35	-3	238	-1.26%
2018/11/19	2	19.35	0	0.00	19.30	2	242	0.83%
2018/11/16	1	19.45	0	0.00	19.35	1	240	0.42%
2018/11/14	4	19.63	17	19.61	19.65	-13	245	-5.30%
2018/11/08	5	20.23	0	0.00	20.20	5	248	2.01%
2018/11/06	0	0.00	1	20.00	20.00	-1	263	-0.38%
2018/11/02	1	19.85	0	0.00	19.90	1	287	0.35%
2018/11/01	3	20.00	0	0.00	19.85	3	319	0.94%
2018/10/30	1	19.40	0	0.00	19.35	1	339	0.29%
2018/10/29	1	19.55	0	0.00	19.45	1	347	0.29%
2018/10/26	6	19.63	3	19.63	19.50	3	354	0.85%
2018/10/25	1	19.60	0	0.00	19.75	1	365	0.27%
2018/10/24	0	0.00	1	20.10	20.20	-1	371	-0.27%
2018/10/23	4	20.55	19.3	20.69	20.30	-15.3	377	-4.04%
2018/10/22	4	20.56	0	0.00	20.65	4	384	1.04%
2018/10/19	3	20.27	1	20.55	20.30	2	390	0.51%
2018/10/18	0	0.00	1	20.55	20.50	-1	391	-0.26%
2018/10/17	2	20.80	1	21.00	20.60	1	392	0.25%
2018/10/15	1	21.00	0	0.00	20.90	1	396	0.25%
2018/10/12	8	20.06	5	20.95	20.95	3	396	0.76%
2018/10/11	3	20.97	14	21.00	20.90	-11	393	-2.80%
2018/10/09	3	22.02	33	22.04	22.15	-30	384	-7.80%
2018/10/08	1	21.95	3	21.92	21.90	-2	385	-0.52%
2018/10/05	4	21.84	3	21.98	21.90	1	386	0.26%
2018/10/04	5	22.10	3	22.17	22.10	2	381	0.52%
2018/10/03	0	0.00	19	22.24	22.20	-19	381	-4.99%
2018/10/02	10	22.10	1	22.15	22.15	9	383	2.34%
2018/10/01	0	0.00	1	22.15	22.20	-1	387	-0.26%
2018/09/28	10	22.20	0	0.00	22.20	10	396	2.52%
2018/09/27	3	22.15	0	0.00	22.30	3	401	0.75%
2018/09/26	5.9	22.41	1	22.45	22.50	4.9	405	1.20%
2018/09/21	0	0.00	0	22.15	22.10	0	409	-0.01%
2018/09/19	2	22.13	1	22.10	22.20	1	417	0.24%
2018/09/17	1	22.50	0	22.30	22.25	1	428	0.23%
2018/09/14	0	0.00	4	22.35	22.50	-4	434	-0.92%
2018/09/13	1	22.35	1	22.45	22.20	0	436	0.00%
2018/09/12	14	21.78	14	21.76	21.80	0	433	0.00%
2018/09/10	30	21.87	32.1	21.87	21.70	-2.1	441	-0.48%
2018/09/07	4	22.13	0	23.00	22.05	4	441	0.91%
2018/09/06	5	22.25	0	0.00	22.35	5	439	1.14%
2018/09/05	1	22.40	0	0.00	22.30	1	443	0.23%
2018/09/04	10	22.33	0	0.00	22.45	10	446	2.24%
2018/09/03	3	22.43	25	22.52	22.40	-22	448	-4.90%
2018/08/31	0	0.00	1.4	22.49	22.55	-1.4	448	-0.32%
2018/08/30	2	22.10	2	22.10	22.05	0	446	0.00%
2018/08/29	14	22.23	0	0.00	22.20	14	450	3.11%
2018/08/28	5	22.24	0	0.00	22.25	5	452	1.10%
2018/08/27	3	22.27	0	0.00	22.25	3	455	0.66%
2018/08/24	3	22.22	46	22.31	22.30	-43	454	-9.47%
2018/08/23	5	22.50	0	0.00	22.60	5	452	1.11%
2018/08/21	2	22.35	25	22.55	22.40	-23	452	-5.08%
2018/08/20	1	22.60	1	22.75	22.50	0	449	0.00%
2018/08/17	1	22.75	0	0.00	22.70	1	449	0.22%
2018/08/16	1	22.70	2	22.70	22.65	-1	449	-0.22%
2018/08/15	2	22.95	1	22.90	22.90	1	448	0.22%
2018/08/14	2	22.90	1	22.90	23.00	1	448	0.22%
2018/08/13	1	23.05	1	22.95	22.95	0	452	0.00%
2018/08/10	18	23.57	1	23.60	23.40	17	449	3.78%
2018/08/09	60	23.52	3	23.47	23.50	57	445	12.78%
2018/08/08	50	25.42	48	25.46	25.40	2	427	0.47%
2018/08/07	5	25.24	6	25.28	25.35	-1	398	-0.25%
2018/08/06	23	25.34	22	25.40	25.30	1	398	0.25%
2018/08/03	12	25.50	3	25.40	25.35	9	389	2.31%
2018/08/02	4	25.51	1.3	25.45	25.45	2.7	381	0.71%
2018/08/01	5	25.53	16	25.57	25.50	-11	380	-2.89%
2018/07/31	6	25.39	8.4	25.38	25.35	-2.4	378	-0.63%
2018/07/30	4	25.20	3	25.20	25.20	1	376	0.27%
2018/07/27	4	25.04	21	24.91	25.05	-17	370	-4.58%
2018/07/26	17.5	24.61	5	24.72	24.80	12.5	372	3.35%
2018/07/25	2	24.45	2	24.45	24.50	0	375	0.00%
2018/07/24	6	24.35	0	0.00	24.40	6	385	1.56%
2018/07/23	5	24.22	0	0.00	24.30	5	388	1.29%
2018/07/20	2	24.35	0	0.00	24.40	2	396	0.50%
2018/07/19	1	24.35	2	24.50	24.40	-1	403	-0.25%
2018/07/18	3	24.48	16	24.45	24.40	-13	412	-3.15%
2018/07/17	8	24.35	2	24.45	24.35	6	416	1.44%
2018/07/16	1	24.30	0	24.45	24.35	1	415	0.23%
2018/07/13	2	24.30	0	0.00	24.25	2	415	0.48%
2018/07/12	8	24.20	0	0.00	24.20	8	415	1.92%
2018/07/10	15	24.17	0	0.00	24.20	15	419	3.58%
2018/07/09	10	24.20	0	0.00	24.25	10	417	2.40%
2018/07/06	17	24.08	0	0.00	24.25	17	418	4.06%
2018/07/05	2	24.25	0	0.00	24.25	2	413	0.48%
2018/07/04	12	24.30	2	24.60	24.50	10	420	2.38%
2018/07/02	1	24.50	4	24.70	24.30	-3	437	-0.69%
2018/06/28	14	24.01	2	24.30	24.10	12	437	2.74%
2018/06/27	6	24.42	24	24.40	24.35	-18	437	-4.11%
2018/06/26	2	24.50	2	24.45	24.60	0	433	0.00%
2018/06/25	3	24.63	3	24.95	24.55	0	432	0.00%
2018/06/22	12	24.58	2	24.50	24.50	10	432	2.31%
2018/06/21	2	24.80	0	0.00	24.75	2	433	0.46%
2018/06/20	6	24.83	76	25.02	24.85	-70	439	-15.93%
2018/06/19	0	0.00	29	24.86	24.90	-29	445	-6.51%
2018/06/15	2	24.73	13	24.82	24.90	-11	454	-2.42%
2018/06/14	5	24.80	0.2	24.70	24.60	4.8	463	1.03%
2018/06/13	0	0.00	2	24.80	24.75	-2	521	-0.38%
2018/06/12	20	24.60	1	24.60	24.60	19	522	3.63%
2018/06/11	3	24.60	0	0.00	24.60	3	523	0.57%
2018/06/08	0	0.00	2	24.55	24.60	-2	523	-0.38%
2018/06/07	1	24.60	10.4	24.60	24.70	-9.4	523	-1.80%
2018/06/06	17	24.66	9	24.66	24.70	8	523	1.53%
2018/06/05	4	24.45	0	0.00	24.30	4	519	0.77%
2018/06/04	3	24.43	5	24.61	24.55	-2	521	-0.38%
2018/06/01	1	24.35	1	24.35	24.45	0	521	0.00%
2018/05/31	0	0.00	0.1	24.20	24.30	-0.1	525	-0.01%
2018/05/30	2	24.15	2	24.30	24.15	0	526	0.00%
2018/05/29	4	24.23	0	0.00	24.20	4	526	0.76%
2018/05/28	4	24.41	0	0.00	24.35	4	527	0.76%
2018/05/25	6	24.45	3	24.50	24.50	3	529	0.57%
2018/05/24	7.1	24.30	2	24.35	24.40	5.1	528	0.96%
2018/05/23	3	24.20	0	0.00	24.20	3	533	0.56%
2018/05/22	2	24.25	0	0.00	24.20	2	535	0.37%
2018/05/21	6	24.07	0	0.00	24.20	6	536	1.12%
2018/05/18	3	24.08	0	0.00	24.05	3	531	0.56%
2018/05/17	30	24.28	0.5	24.10	24.10	29.5	530	5.56%
2018/05/16	2	24.28	0	0.00	24.30	2	532	0.38%
2018/05/15	4	24.13	0	0.00	24.35	4	537	0.74%
2018/05/14	31	24.11	7	24.04	24.10	24	564	4.25%
2018/05/11	12	24.50	1	24.50	24.50	11	561	1.96%
2018/05/10	2	24.48	2	24.50	24.50	0	564	0.00%
2018/05/09	13	24.31	5	24.40	24.45	8	565	1.42%
2018/05/08	29	24.36	8	24.46	24.55	21	564	3.72%
2018/05/07	5	24.76	1	24.85	24.85	4	562	0.71%
2018/05/04	1	24.90	6.2	24.93	24.95	-5.2	560	-0.93%
2018/05/03	30	24.90	18	24.80	25.00	12	569	2.11%
2018/05/02	4	25.25	3	25.25	25.15	1	627	0.16%
2018/04/30	14	25.24	7	25.40	25.30	7	634	1.10%
2018/04/26	16	25.76	4	25.61	25.40	12	635	1.89%
2018/04/25	9	25.33	3	25.55	25.45	6	631	0.95%
2018/04/24	1	25.45	0	0.00	25.50	1	626	0.16%
2018/04/20	2.5	25.55	0.2	25.55	25.65	2.3	619	0.38%
2018/04/19	10	25.62	0	0.00	25.55	10	620	1.61%
2018/04/18	1	25.45	0	0.00	25.45	1	624	0.16%
2018/04/17	3	25.45	0	0.00	25.45	3	625	0.48%
2018/04/16	10	25.54	0	0.00	25.65	10	644	1.55%
2018/04/13	6	25.63	1	25.65	25.60	5	644	0.78%
2018/04/12	4	25.65	0	0.00	25.60	4	650	0.61%
2018/04/11	24	25.89	2	26.00	25.70	22	649	3.39%
2018/04/10	2	26.05	25	26.08	25.90	-23	649	-3.54%
2018/04/09	5	25.90	41	25.90	26.00	-36	642	-5.60%
2018/04/03	8	25.45	4	25.56	25.70	4	627	0.64%
2018/04/02	4	25.75	15.2	25.68	25.65	-11.2	624	-1.79%
2018/03/31	0	0.00	9	25.64	25.60	-9	623	-1.44%
2018/03/30	6	25.55	1	25.55	25.45	5	628	0.79%
2018/03/28	8	25.39	11	25.36	25.45	-3	653	-0.46%
2018/03/27	0	0.00	20	25.63	25.55	-20	650	-3.08%
2018/03/26	1	25.35	21	25.54	25.55	-20	644	-3.10%
2018/03/23	12	25.49	11	25.50	25.50	1	642	0.16%
2018/03/22	1	25.65	4	25.70	25.90	-3	632	-0.47%
2018/03/21	1	25.80	5	25.80	25.70	-4	618	-0.65%
2018/03/20	8.1	25.59	6	25.63	25.60	2.1	614	0.34%
2018/03/19	42	25.73	75.4	25.81	25.75	-33.4	602	-5.55%
2018/03/16	3	24.05	0	0.00	24.00	3	544	0.55%
2018/03/15	1	23.95	0	0.00	24.05	1	544	0.18%
2018/03/14	2	24.00	1	24.10	24.05	1	543	0.18%
2018/03/13	0	24.05	1	24.00	24.20	-1	543	-0.18%
2018/03/12	2	23.98	2	24.00	24.00	0	546	0.00%
2018/03/09	1	23.90	0	0.00	23.90	1	554	0.18%
2018/03/08	5	23.99	3	24.07	24.10	2	565	0.35%
2018/03/07	1	23.95	0	0.00	23.95	1	565	0.18%
2018/03/06	2	24.05	0	0.00	24.05	2	569	0.35%
2018/03/05	1	24.15	0	0.00	24.00	1	577	0.17%
2018/03/02	0	24.40	0	0.00	24.30	0	582	0.00%
2018/03/01	0	24.50	6	24.42	24.50	-6	599	-1.00%
2018/02/27	3	24.62	2.4	24.55	24.50	0.6	619	0.09%
2018/02/26	10	24.65	4	24.70	24.70	6	619	0.97%
2018/02/23	1	24.65	14	24.65	24.55	-13	629	-2.07%
2018/02/22	0	0.00	6	24.38	24.20	-6	631	-0.95%
2018/02/21	0	0.00	2	24.05	24.35	-2	640	-0.31%
2018/02/12	0	23.95	11.1	23.92	23.95	-11	642	-1.72%
2018/02/09	23	23.53	6.6	23.31	23.70	16.4	645	2.54%
2018/02/08	9.9	24.12	12	24.24	24.15	-2.1	643	-0.33%
2018/02/07	4.2	24.22	5	24.33	24.25	-0.8	645	-0.13%
2018/02/06	33	24.31	7	24.32	23.95	26	645	4.03%
2018/02/05	4	24.55	6	24.95	24.90	-2	623	-0.32%
2018/02/02	16	25.02	13	25.00	25.00	3	621	0.48%
2018/02/01	8	25.10	7.1	25.11	25.05	0.9	644	0.14%
2018/01/31	16	25.06	1	25.10	25.10	15	647	2.32%
2018/01/30	21	25.27	4.3	25.20	25.20	16.7	650	2.57%
2018/01/29	6	25.50	7	25.54	25.55	-1	648	-0.15%
2018/01/26	7	25.54	8	25.72	25.60	-1	648	-0.16%
2018/01/25	37	25.90	45	25.92	25.70	-8	643	-1.24%
2018/01/24	5	25.25	15	25.31	25.45	-10	586	-1.71%
2018/01/23	0	0.00	12	25.30	25.25	-12	574	-2.09%
2018/01/22	28	25.27	15	25.27	25.25	13	571	2.27%
2018/01/19	3	25.25	3	25.35	25.10	0	566	0.00%
2018/01/18	4	25.15	12	25.20	25.20	-8	571	-1.40%
2018/01/17	20	25.05	21	25.16	25.10	-1	571	-0.18%
2018/01/16	3	25.08	6.1	25.10	25.05	-3.1	580	-0.54%
2018/01/15	6	25.22	5	25.13	25.05	1	582	0.17%
2018/01/12	0	25.15	0	0.00	25.00	0	612	0.00%
2018/01/11	1	25.15	2.1	25.10	25.10	-1.1	628	-0.18%
2018/01/10	31	25.41	17	25.30	25.35	14	708	1.98%
2018/01/09	2.9	25.00	0	0.00	25.00	2.9	698	0.41%
2018/01/08	0.2	25.05	4	25.15	25.05	-3.8	703	-0.54%
2018/01/05	18	24.99	4	25.01	25.05	14	708	1.98%
2018/01/04	10	25.03	0	25.05	25.05	10	715	1.39%
2018/01/03	14	25.04	2.1	25.10	25.05	11.9	717	1.66%
2018/01/02	4	25.15	2	25.15	25.15	2	723	0.28%