遠百 (2903)-新光-台中券商分點個股進出

台股 » 個股 » 遠百 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠百

(2903)

可現股當沖

股價
25.35
漲跌
▲0.10
漲幅
+0.40%
成交量
1,173張
產業
上市貿易百貨類股▼0.64%
289人加入追蹤

立即追蹤
本地時間:13:30

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

遠百 (2903)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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	25.25	0	0.00	25.35	0	1,960	0.00%
2024/11/20	1.1	25.16	0	0.00	25.25	1.1	1,957	0.06%
2024/11/19	1	25.35	0	0.00	25.40	1	1,968	0.05%
2024/11/18	0.4	25.60	0	25.60	25.55	0.4	1,946	0.02%
2024/11/14	0	25.69	0	0.00	25.60	0	1,937	0.00%
2024/11/13	3.3	25.58	2	25.83	25.70	1.3	1,958	0.07%
2024/11/12	1	25.60	0	0.00	25.75	1	1,987	0.05%
2024/11/11	0	0.00	2	26.15	26.15	-2	2,010	-0.10%
2024/11/08	0	0.00	0.1	25.65	25.65	-0.1	2,011	0.00%
2024/11/05	1	25.80	0	0.00	25.95	1	2,063	0.05%
2024/11/04	0	0.00	4	25.95	25.95	-4	2,109	-0.19%
2024/11/01	1	25.70	0	0.00	25.75	1	2,190	0.05%
2024/10/30	14	25.62	3	25.65	25.65	11	2,194	0.50%
2024/10/29	0.3	25.89	0	0.00	25.80	0.3	2,188	0.02%
2024/10/28	1.2	26.13	0	0.00	26.05	1.2	2,188	0.06%
2024/10/25	5.1	26.47	0	0.00	26.45	5.1	2,188	0.24%
2024/10/24	3.3	26.60	0	0.00	26.60	3.3	2,202	0.15%
2024/10/23	1.2	26.64	0	0.00	26.70	1.2	2,242	0.05%
2024/10/22	20.1	26.93	10	26.75	26.75	10.1	2,236	0.45%
2024/10/21	0	0.00	1	27.10	27.30	-1	2,278	-0.04%
2024/10/18	0.1	27.18	0	0.00	27.05	0.1	2,326	0.01%
2024/10/17	2	27.05	0	0.00	27.15	2	2,384	0.08%
2024/10/16	0.1	27.15	0	0.00	27.50	0.1	2,393	0.00%
2024/10/15	0	27.25	2	27.40	27.50	-2	2,511	-0.08%
2024/10/14	1	27.30	0	0.00	27.40	1	2,642	0.04%
2024/10/09	0	27.05	4	26.90	26.85	-4	2,815	-0.14%
2024/10/08	1.1	27.22	0	0.00	27.20	1.1	2,880	0.04%
2024/10/07	0	27.70	2	27.55	27.70	-2	2,890	-0.07%
2024/10/01	10	27.00	2	27.15	27.35	8	2,914	0.27%
2024/09/30	10.1	27.10	0	0.00	27.15	10.1	2,945	0.34%
2024/09/27	0	0.00	1	27.40	27.45	-1	2,987	-0.03%
2024/09/26	1	27.30	0	0.00	27.30	1	3,021	0.03%
2024/09/25	0.2	27.00	0	0.00	26.95	0.2	3,046	0.01%
2024/09/24	2.1	26.76	2	26.90	26.90	0.1	3,055	0.00%
2024/09/23	1	26.90	0	0.00	26.90	1	3,079	0.03%
2024/09/20	0.1	26.85	13	27.02	26.90	-12.9	3,109	-0.41%
2024/09/19	0	26.75	0	0.00	26.90	0	3,126	0.00%
2024/09/18	2.4	26.58	0	0.00	26.50	2.4	3,135	0.08%
2024/09/16	5	26.85	2	26.85	26.75	3	3,135	0.10%
2024/09/13	0.1	27.15	6	27.22	27.05	-5.9	3,165	-0.19%
2024/09/12	13.1	26.90	0	0.00	27.00	13.1	3,228	0.41%
2024/09/11	9.1	27.07	7	27.49	26.95	2.1	3,226	0.07%
2024/09/10	4.4	27.71	0	0.00	27.65	4.4	3,191	0.14%
2024/09/09	1	27.76	4	27.95	27.90	-3	3,205	-0.09%
2024/09/04	5	27.94	0	0.00	27.75	5	3,298	0.15%
2024/09/02	0	0.00	1	28.60	28.65	-1	3,336	-0.03%
2024/08/30	1	28.35	0	0.00	28.25	1	3,368	0.03%
2024/08/29	10.6	28.34	4	28.60	28.45	6.6	3,417	0.19%
2024/08/28	0	0.00	0.3	28.61	28.50	-0.3	3,454	-0.01%
2024/08/27	0	28.40	19.7	28.33	28.50	-19.7	3,492	-0.56%
2024/08/26	0	28.50	25.5	28.56	28.50	-25.5	3,543	-0.72%
2024/08/23	12.2	27.91	32.7	28.12	28.15	-20.5	3,561	-0.58%
2024/08/22	14	28.29	3.3	28.22	28.25	10.8	3,575	0.30%
2024/08/21	0	0.00	16.8	28.40	28.30	-16.8	3,610	-0.47%
2024/08/15	1	28.00	0	0.00	28.00	1	3,763	0.03%
2024/08/14	1	28.55	0	0.00	28.50	1	3,820	0.03%
2024/08/13	2.5	28.33	0	0.00	28.40	2.5	3,900	0.06%
2024/08/09	16	28.92	8.8	28.90	28.55	7.3	4,171	0.17%
2024/08/08	0.1	29.35	1	29.05	29.10	-0.9	4,166	-0.02%
2024/08/07	1	29.70	0	0.00	29.75	1	4,280	0.02%
2024/08/06	39	28.35	15	28.42	28.55	24	4,469	0.54%
2024/08/05	42	29.00	90	29.16	28.50	-48	4,479	-1.07%
2024/08/02	2	30.35	26	30.40	30.10	-24	4,472	-0.54%
2024/07/29	3.3	30.30	0	0.00	30.40	3.3	4,567	0.07%
2024/07/26	1.3	30.02	1	29.95	29.95	0.3	4,585	0.01%
2024/07/23	0	0.00	1	30.70	30.60	-1	4,587	-0.02%
2024/07/22	9	30.51	9	30.57	30.40	0	4,639	0.00%
2024/07/19	8	30.73	0	0.00	30.60	8	4,616	0.17%
2024/07/17	10	31.37	7	31.37	31.25	3	4,678	0.06%
2024/07/16	26	31.11	23	31.18	31.10	3	4,756	0.06%
2024/07/15	9.2	32.51	0	0.00	32.85	9.2	4,647	0.20%
2024/07/12	16	32.96	2	33.30	33.00	14	4,574	0.31%
2024/07/11	11.3	33.22	3	33.27	33.35	8.3	4,513	0.18%
2024/07/10	32	33.45	13	33.26	33.30	19	4,510	0.42%
2024/07/09	1	34.45	0	0.00	34.55	1	4,448	0.02%
2024/07/08	3	34.80	1	35.05	34.70	2	4,464	0.04%
2024/07/05	7	35.16	0	0.00	34.70	7	4,492	0.16%
2024/07/04	0	0.00	1.5	35.45	35.45	-1.5	4,494	-0.03%
2024/07/03	0	0.00	7	34.96	35.30	-7	4,504	-0.16%
2024/07/02	2	34.90	0	0.00	34.90	2	4,561	0.04%
2024/07/01	0	0.00	3.2	34.94	34.95	-3.2	4,541	-0.07%
2024/06/28	1	33.80	2	34.40	34.00	-1	4,543	-0.02%
2024/06/27	1	34.25	11	34.08	33.75	-10	4,571	-0.22%
2024/06/26	5.2	34.48	0	34.35	34.20	5.2	4,596	0.11%
2024/06/25	0	0.00	1	35.25	35.00	-1	4,621	-0.02%
2024/06/24	4.2	34.89	13.8	34.65	34.90	-9.6	4,610	-0.21%
2024/06/21	1.2	33.67	17	33.92	33.95	-15.8	4,620	-0.34%
2024/06/20	0.6	33.84	6	33.53	33.60	-5.4	4,671	-0.12%
2024/06/19	4	33.55	7.1	33.47	33.55	-3.1	4,696	-0.06%
2024/06/18	1.4	32.56	2	32.58	32.60	-0.7	4,714	-0.01%
2024/06/17	1.2	31.93	0	0.00	31.90	1.2	4,748	0.03%
2024/06/14	0.3	32.02	1	31.80	32.05	-0.7	4,827	-0.02%
2024/06/13	9.4	31.87	0	0.00	31.85	9.4	4,921	0.19%
2024/06/12	3.2	32.44	1	32.40	32.30	2.2	5,042	0.04%
2024/06/11	3	32.88	2.2	33.15	32.95	0.8	5,138	0.02%
2024/06/07	4	32.61	2	32.70	32.60	2	5,197	0.04%
2024/06/06	1.2	32.49	5	32.65	32.45	-3.8	5,217	-0.07%
2024/06/05	0.3	32.44	8	32.55	32.00	-7.7	5,249	-0.15%
2024/06/04	7.5	31.86	6	32.35	31.95	1.5	5,263	0.03%
2024/06/03	1.3	31.48	0	0.00	31.60	1.3	5,251	0.02%
2024/05/31	1.1	31.83	0	0.00	31.65	1.1	5,298	0.02%
2024/05/30	2.5	31.83	10	31.90	31.70	-7.5	5,325	-0.14%
2024/05/29	10.2	32.05	22	32.22	32.15	-11.8	5,380	-0.22%
2024/05/28	0.2	32.30	0	0.00	32.10	0.2	5,361	0.00%
2024/05/27	1.1	32.31	0	0.00	32.30	1.1	5,336	0.02%
2024/05/24	9	32.29	0.2	32.20	32.40	8.8	5,299	0.17%
2024/05/23	13.2	31.79	1	32.00	31.85	12.2	5,274	0.23%
2024/05/22	2	31.81	2	31.95	31.85	-0.1	5,238	0.00%
2024/05/21	19.6	31.95	0	32.15	32.15	19.6	5,178	0.38%
2024/05/20	1	32.45	6	32.35	32.30	-5	5,119	-0.10%
2024/05/17	43	32.81	21	33.46	32.40	22	5,042	0.44%
2024/05/16	41.4	33.33	10.4	33.73	33.05	31	4,922	0.63%
2024/05/15	4	35.51	3	35.35	35.50	1	4,702	0.02%
2024/05/14	16.2	34.29	0	0.00	34.20	16.2	4,624	0.35%
2024/05/13	9	33.67	12	34.06	34.35	-3	4,604	-0.07%
2024/05/10	16	34.87	68.1	35.18	35.70	-52.1	4,483	-1.16%
2024/05/09	4	33.54	27	32.99	33.45	-23	4,301	-0.54%
2024/05/08	8	33.35	18	33.06	33.50	-10	4,281	-0.23%
2024/05/07	2	33.88	9.5	33.86	34.15	-7.5	4,226	-0.18%
2024/05/06	0	0.00	6	34.18	34.40	-6	4,207	-0.14%
2024/05/03	8.2	33.96	5	34.20	34.35	3.2	4,196	0.08%
2024/05/02	5	34.28	1.1	34.01	34.35	3.9	4,158	0.09%
2024/04/30	2	33.75	29	33.92	33.95	-27	4,100	-0.66%
2024/04/29	1	33.55	4	33.58	33.75	-3	4,062	-0.07%
2024/04/26	4.3	33.32	12.5	33.00	33.45	-8.2	4,000	-0.20%
2024/04/25	6.5	33.53	12.1	33.38	33.25	-5.6	3,935	-0.14%
2024/04/24	19.6	33.00	19	33.35	33.45	0.6	3,895	0.01%
2024/04/23	8.2	31.93	27	32.63	32.95	-18.8	3,843	-0.49%
2024/04/22	35.3	32.25	25.2	32.39	32.65	10.1	3,767	0.27%
2024/04/19	1	31.00	1	30.50	31.45	0	3,663	0.00%
2024/04/18	0.1	30.90	1	30.90	31.30	-0.9	3,609	-0.03%
2024/04/17	6.6	30.04	0	0.00	30.10	6.6	3,620	0.18%
2024/04/16	4	30.41	21	30.24	29.85	-17	3,599	-0.47%
2024/04/15	3.5	30.98	0.1	30.97	30.80	3.4	3,522	0.10%
2024/04/12	11	30.80	1	31.00	30.95	10	3,517	0.28%
2024/04/11	0.5	31.25	3	31.42	31.25	-2.5	3,501	-0.07%
2024/04/10	3.7	31.31	29	31.25	31.45	-25.3	3,474	-0.73%
2024/04/09	39.3	30.98	4	30.85	31.20	35.3	3,481	1.01%
2024/04/08	83.5	31.31	14.5	31.10	31.25	69	3,475	1.99%
2024/04/03	0	0.00	4	29.86	30.00	-4	3,443	-0.12%
2024/04/02	0	0.00	3	29.45	29.70	-3	3,454	-0.09%
2024/04/01	3	29.23	4	29.33	29.20	-1	3,475	-0.03%
2024/03/29	0.2	29.85	1	29.55	29.60	-0.8	3,449	-0.02%
2024/03/28	27	29.75	7	29.71	29.70	20	3,430	0.58%
2024/03/27	1.1	29.32	10	29.17	29.40	-8.9	3,407	-0.26%
2024/03/26	7.7	29.06	23	28.95	28.85	-15.3	3,434	-0.45%
2024/03/25	32.2	28.69	10.2	29.10	29.20	22.1	3,472	0.63%
2024/03/22	40	28.39	17	28.31	28.20	23	3,467	0.66%
2024/03/21	4.2	27.80	19	27.80	28.30	-14.9	3,494	-0.42%
2024/03/20	6.2	27.08	5.3	27.02	27.05	0.9	3,429	0.03%
2024/03/19	12	27.30	22	27.23	27.30	-10	3,382	-0.30%
2024/03/18	18.2	26.87	21	27.15	27.00	-2.8	3,290	-0.09%
2024/03/15	26	26.45	52.4	26.61	26.50	-26.3	3,204	-0.82%
2024/03/14	5	25.50	3	25.72	25.85	2	3,028	0.07%
2024/03/13	8	25.19	1	25.25	25.30	7	2,914	0.24%
2024/03/11	3	24.88	2	24.93	25.10	1	2,741	0.04%
2024/03/08	1.1	24.84	0	0.00	24.75	1.1	2,656	0.04%
2024/03/07	2	25.00	6	25.10	24.85	-4	2,590	-0.15%
2024/03/06	15	24.99	9	24.92	25.10	6	2,529	0.24%
2024/03/05	3	25.00	7	24.96	24.80	-4	2,479	-0.16%
2024/03/04	24	24.89	4.4	24.96	24.65	19.6	2,403	0.82%
2024/03/01	0	0.00	1.2	24.53	24.50	-1.2	2,301	-0.05%
2024/02/29	0	0.00	2	24.45	24.35	-2	2,312	-0.09%
2024/02/27	0	0.00	3	24.43	24.25	-3	2,321	-0.13%
2024/02/26	0	0.00	6	24.32	24.40	-6	2,322	-0.26%
2024/02/23	5	24.25	1	24.25	24.25	4	2,313	0.17%
2024/02/22	5	24.30	0	0.00	24.25	5	2,317	0.22%
2024/02/21	26	24.40	0	0.00	24.35	26	2,315	1.12%
2024/02/16	0.1	24.40	1	24.40	24.20	-0.9	2,321	-0.04%
2024/02/15	0	24.45	0	0.00	24.60	0	2,304	0.00%
2024/02/05	3	24.60	3	24.55	24.55	0	2,324	0.00%
2024/02/02	0	0.00	1.5	24.67	24.70	-1.5	2,335	-0.06%
2024/02/01	0	0.00	5	24.78	24.85	-5	2,357	-0.21%
2024/01/31	5	24.80	5	24.80	24.85	0	2,398	0.00%
2024/01/30	3	24.70	2	24.65	24.70	1	2,381	0.04%
2024/01/29	2	24.65	6	24.70	24.75	-4	2,365	-0.17%
2024/01/26	5	24.58	56	24.60	24.65	-51	2,359	-2.16%
2024/01/25	2	24.40	1.1	24.45	24.45	1	2,344	0.04%
2024/01/24	0	24.40	0	0.00	24.35	0	2,341	0.00%
2024/01/23	6	24.03	0	0.00	24.15	6	2,330	0.26%
2024/01/22	5	23.84	0	0.00	23.85	5	2,323	0.22%
2024/01/19	0	23.70	0	0.00	23.75	0	2,321	0.00%
2024/01/17	13	23.64	4	23.68	23.65	9	2,310	0.39%
2024/01/16	3	23.85	0	0.00	23.80	3	2,286	0.13%
2024/01/15	1	24.10	1.1	24.11	24.10	-0.1	2,259	0.00%
2024/01/12	16	24.05	0	0.00	24.10	16	2,258	0.71%
2024/01/11	32.2	24.21	10	24.13	24.10	22.2	2,253	0.98%
2024/01/10	0	24.60	0	0.00	24.60	0	2,277	0.00%
2024/01/08	0	0.00	0	24.90	24.65	0	2,271	0.00%
2024/01/05	0.1	24.80	1	24.85	24.75	-0.9	2,261	-0.04%
2024/01/04	0	0.00	1	24.80	24.75	-1	2,248	-0.04%
2024/01/03	1	24.70	10	24.75	24.75	-9	2,299	-0.39%
2024/01/02	5	24.70	1	24.65	24.70	4	2,257	0.18%
2023/12/29	2.2	24.83	30	24.75	24.75	-27.9	2,208	-1.26%
2023/12/28	0	0.00	4	25.09	25.15	-4	2,131	-0.19%
2023/12/27	21	25.05	21	24.99	25.10	0	2,091	0.00%
2023/12/26	0	0.00	8	25.21	25.15	-8	2,029	-0.40%
2023/12/22	4	25.15	12	25.18	25.10	-8	1,960	-0.41%
2023/12/21	1.1	25.39	4	25.33	25.15	-2.9	1,914	-0.15%
2023/12/20	5.1	25.87	1	25.85	25.65	4.1	1,838	0.22%
2023/12/19	12.1	25.44	8	25.37	25.60	4.1	1,738	0.24%
2023/12/18	16	25.04	10	25.30	25.45	6	1,660	0.36%
2023/12/15	34.1	24.92	22	24.90	24.90	12.1	1,544	0.78%
2023/12/14	2	24.70	4	24.68	24.70	-2	1,500	-0.13%
2023/12/13	0	0.00	1	24.45	24.45	-1	1,458	-0.07%
2023/12/12	2	24.55	29.1	24.44	24.55	-27.1	1,477	-1.83%
2023/12/11	6	24.25	3	24.20	24.20	3	1,441	0.21%
2023/12/08	25.1	24.15	5	24.15	24.15	20.1	1,441	1.39%
2023/12/07	1.2	24.31	0	0.00	24.35	1.2	1,421	0.08%
2023/12/06	9	24.41	9	24.42	24.35	0	1,412	0.00%
2023/12/04	4	24.50	2	24.53	24.40	2	1,423	0.14%
2023/12/01	1	24.35	20	24.35	24.15	-19	1,419	-1.34%
2023/11/30	20.1	24.10	0	0.00	24.10	20.1	1,420	1.42%
2023/11/29	1	24.45	0	0.00	24.40	1	1,393	0.07%
2023/11/28	0	0.00	3	24.50	24.40	-3	1,407	-0.21%
2023/11/27	5	24.58	0.1	24.70	24.50	4.9	1,422	0.34%
2023/11/24	2	24.60	0	0.00	24.40	2	1,464	0.14%
2023/11/22	0	0.00	11	24.36	24.30	-11	1,537	-0.72%
2023/11/21	1	24.35	7	24.35	24.35	-6	1,599	-0.38%
2023/11/20	0.1	24.35	6	24.33	24.35	-5.9	1,594	-0.37%
2023/11/16	0.1	24.35	0	0.00	24.40	0.1	1,569	0.01%
2023/11/14	0.1	24.05	0	0.00	24.20	0.1	1,535	0.01%
2023/11/13	1.1	24.25	2.6	24.45	24.10	-1.5	1,531	-0.09%
2023/11/10	5.1	24.24	2	24.45	24.25	3.1	1,513	0.20%
2023/11/08	7	24.75	1	24.80	24.65	6	1,472	0.41%
2023/11/07	0	0.00	14	24.42	24.50	-14	1,469	-0.95%
2023/11/06	0	0.00	3	24.12	24.15	-3	1,441	-0.21%
2023/11/03	1	24.00	2	24.20	24.25	-1	1,428	-0.07%
2023/10/30	5	23.85	0	0.00	24.05	5	1,421	0.35%
2023/10/27	15	23.80	0	0.00	23.80	15	1,428	1.05%
2023/10/26	1.2	23.71	0	0.00	23.60	1.2	1,437	0.08%
2023/10/24	0	0.00	0.1	23.80	23.95	-0.1	1,446	-0.01%
2023/10/23	0.2	23.92	0	0.00	23.75	0.2	1,459	0.01%
2023/10/20	1	23.65	0	0.00	24.00	1	1,489	0.07%
2023/10/19	1	24.10	2	24.10	24.00	-1	1,504	-0.07%
2023/10/18	13	24.04	2	24.13	23.75	11	1,510	0.73%
2023/10/17	2.2	24.01	0	0.00	24.00	2.2	1,425	0.15%
2023/10/16	0	0.00	2	24.23	24.25	-2	1,440	-0.14%
2023/10/13	1	24.10	0	0.00	24.10	1	1,512	0.07%
2023/10/12	4.2	24.15	1	24.20	24.15	3.2	1,541	0.21%
2023/10/11	24	24.06	16	24.20	24.40	8	1,563	0.51%
2023/10/05	3.2	23.52	0	0.00	23.55	3.2	1,521	0.21%
2023/10/04	0.3	23.35	0	0.00	23.50	0.3	1,548	0.02%
2023/10/03	10.4	23.50	0	0.00	23.50	10.4	1,571	0.66%
2023/10/02	0.1	23.60	1	23.60	23.70	-0.9	1,577	-0.05%
2023/09/27	0.2	23.50	0	0.00	23.50	0.2	1,598	0.01%
2023/09/26	1.1	23.55	0	0.00	23.60	1.1	1,616	0.06%
2023/09/25	9.1	23.53	0	0.00	23.80	9.1	1,633	0.55%
2023/09/22	5.3	23.22	11	23.37	23.25	-5.8	1,647	-0.35%
2023/09/21	3.3	23.32	0	0.00	23.25	3.3	1,716	0.19%
2023/09/20	0.3	23.65	0	0.00	23.60	0.3	1,741	0.02%
2023/09/15	1.2	23.51	3.1	23.50	23.60	-1.9	1,778	-0.11%
2023/09/14	0.2	23.55	54	23.58	23.60	-53.8	1,759	-3.06%
2023/09/13	0.4	23.50	37	23.57	23.60	-36.6	1,778	-2.06%
2023/09/12	2.3	23.48	0	0.00	23.60	2.3	1,788	0.13%
2023/09/08	3	23.40	28	23.25	23.50	-25	1,779	-1.41%
2023/09/07	2.4	23.40	0	0.00	23.35	2.4	1,776	0.14%
2023/09/06	1.2	23.53	0	0.00	23.55	1.2	1,776	0.07%
2023/09/05	3.3	23.61	2.1	23.80	23.70	1.2	1,770	0.07%
2023/09/04	1.2	23.77	0	0.00	23.95	1.2	1,755	0.07%
2023/09/01	43.2	23.87	0	0.00	23.90	43.2	1,745	2.47%
2023/08/31	57.1	23.80	1	23.85	23.70	56.1	1,734	3.23%
2023/08/30	22.1	23.80	0	0.00	23.85	22.1	1,716	1.29%
2023/08/29	12	23.14	2	23.08	23.15	10	1,676	0.60%
2023/08/28	40	22.69	0	0.00	22.80	40	1,647	2.43%
2023/08/25	3.2	22.41	2	22.40	22.40	1.2	1,591	0.08%
2023/08/23	1	22.00	0	0.00	22.05	1	1,555	0.06%
2023/08/22	0	21.90	0	0.00	21.90	0	1,569	0.00%
2023/08/15	3	22.10	3	22.05	22.05	0	1,650	0.00%
2023/08/14	4	22.10	4.2	22.07	22.15	-0.2	1,727	-0.01%
2023/08/11	108.2	22.19	77	22.21	22.25	31.2	1,754	1.78%	大買/
2023/08/10	0	0.00	1	21.90	21.90	-1	1,727	-0.06%
2023/08/07	1	22.00	0	0.00	22.00	1	1,804	0.06%
2023/08/04	0.2	22.00	0	0.00	22.05	0.2	1,850	0.01%
2023/08/02	0.1	22.00	0	0.00	22.00	0.1	1,858	0.01%
2023/07/31	1.2	22.01	2	22.00	21.85	-0.8	1,955	-0.04%
2023/07/26	2	21.85	0	0.00	22.00	2	1,941	0.10%
2023/07/24	0.2	21.80	2	21.65	21.65	-1.8	1,901	-0.09%
2023/07/21	1.3	22.12	0	0.00	22.05	1.3	1,898	0.07%
2023/07/20	2	21.95	2	22.10	22.15	0	1,890	0.00%
2023/07/19	0.5	22.15	1.6	22.15	22.00	-1.1	1,889	-0.06%
2023/07/18	5	22.55	0	0.00	22.30	5	1,874	0.27%
2023/07/17	0.6	23.79	0	0.00	23.80	0.6	1,801	0.03%
2023/07/14	1.5	23.73	3	23.75	23.70	-1.5	1,778	-0.08%
2023/07/13	1.6	23.80	8	23.84	23.70	-6.4	1,737	-0.37%
2023/07/12	2	23.95	0	0.00	23.85	2	1,701	0.12%
2023/07/11	3	24.00	0	0.00	24.00	3	1,700	0.18%
2023/07/10	0	0.00	6	24.05	23.95	-6	1,689	-0.36%
2023/07/06	1	23.75	0	0.00	23.90	1	1,663	0.06%
2023/07/05	4.2	23.85	11	23.95	23.85	-6.9	1,648	-0.42%
2023/07/04	2	23.90	4	23.95	24.05	-2	1,637	-0.12%
2023/07/03	6	23.75	0	0.00	23.95	6	1,665	0.36%
2023/06/28	9	24.19	1	24.15	24.20	8	1,567	0.51%
2023/06/27	0.2	23.90	2	24.05	23.95	-1.9	1,526	-0.12%
2023/06/26	11	23.96	8	23.96	24.00	3	1,513	0.20%
2023/06/21	7	23.60	0	0.00	23.65	7	1,491	0.47%
2023/06/20	1	23.60	0	0.00	23.60	1	1,490	0.07%
2023/06/19	12	23.49	3	23.65	23.80	9	1,491	0.60%
2023/06/16	7	23.69	0	0.00	23.60	7	1,482	0.47%
2023/06/15	5	23.89	13	23.90	23.85	-8	1,474	-0.54%
2023/06/12	2	23.85	0	0.00	23.90	2	1,518	0.13%
2023/06/08	0	0.00	6	24.10	24.10	-6	1,526	-0.39%
2023/06/06	1	24.15	1	24.15	24.20	0	1,565	0.00%
2023/06/01	0	0.00	2	24.30	24.30	-2	1,598	-0.13%
2023/05/31	3	24.20	2	24.30	24.25	1	1,607	0.06%
2023/05/30	2	24.08	2	24.15	24.30	0	1,627	0.00%
2023/05/29	5	23.85	7	24.01	24.00	-2	1,649	-0.12%
2023/05/26	0	0.00	1	24.10	24.25	-1	1,651	-0.06%
2023/05/25	1	24.15	1	24.15	24.10	0	1,749	0.00%
2023/05/24	8	23.96	1	24.20	24.30	7	1,766	0.40%
2023/05/23	1	24.35	2	24.35	24.40	-1	1,757	-0.06%
2023/05/22	3	24.28	7	24.35	24.45	-4	1,753	-0.23%
2023/05/19	4	24.18	1.1	24.20	24.40	2.9	1,732	0.17%
2023/05/18	5	24.10	17.1	24.22	24.40	-12.1	1,720	-0.70%
2023/05/17	1	23.30	0	0.00	23.55	1	1,628	0.06%
2023/05/16	0.4	23.30	30	23.30	23.30	-29.6	1,585	-1.87%
2023/05/15	1	23.20	0	0.00	23.25	1	1,552	0.06%
2023/05/12	1	23.20	1	23.15	23.25	0	1,530	0.00%
2023/05/11	0	0.00	0	23.25	23.20	0	1,522	0.00%
2023/05/09	0	0.00	2	22.80	22.80	-2	1,491	-0.13%
2023/05/08	3	22.92	16	22.95	22.95	-13	1,498	-0.87%
2023/05/02	1	22.40	0	0.00	22.45	1	1,435	0.07%
2023/04/28	0	0.00	5	22.40	22.40	-5	1,471	-0.34%
2023/04/26	0	0.00	1.8	22.25	22.45	-1.8	1,475	-0.12%
2023/04/25	2	22.00	1.2	22.27	22.00	0.8	1,462	0.06%
2023/04/21	1	21.85	0	0.00	21.85	1	1,443	0.07%
2023/04/20	0	22.25	0	0.00	22.15	0	1,428	0.00%
2023/04/19	0	22.30	1	22.60	22.25	-1	1,424	-0.07%
2023/04/18	0	0.00	5	22.55	22.60	-5	1,420	-0.35%
2023/04/14	0	0.00	0.1	22.60	22.60	-0.1	1,459	-0.01%
2023/04/06	0	0.00	5	22.95	23.00	-5	1,600	-0.31%
2023/03/28	2	22.60	0	0.00	22.70	2	1,654	0.12%
2023/03/24	2	22.65	0	0.00	22.65	2	1,781	0.11%
2023/03/23	2	22.70	15	22.80	22.75	-13	1,794	-0.72%
2023/03/22	3	22.85	0	0.00	22.80	3	1,798	0.17%
2023/03/20	0	22.85	0	0.00	22.85	0	1,798	0.00%
2023/03/17	0	22.58	0	0.00	22.80	0	1,792	0.00%
2023/03/16	0	0.00	10	22.37	22.40	-10	1,755	-0.57%
2023/03/14	2	22.50	1	22.45	22.60	1	1,742	0.06%
2023/03/13	0	0.00	0.3	22.45	22.60	-0.3	1,728	-0.02%
2023/03/10	3	22.75	3	22.55	22.85	0	1,704	0.00%
2023/03/09	0	0.00	4	22.85	22.90	-4	1,688	-0.24%
2023/03/08	6	22.80	1.1	22.84	22.95	4.9	1,683	0.29%
2023/03/07	0	0.00	2	22.90	22.95	-2	1,666	-0.12%
2023/03/06	5	22.70	8	22.89	23.00	-3	1,645	-0.18%
2023/03/03	1	22.60	5	22.73	22.85	-4	1,600	-0.25%
2023/03/01	5	22.65	2	22.60	22.70	3	1,538	0.19%
2023/02/23	42	22.69	4	22.48	22.55	38	1,467	2.59%
2023/02/22	2	22.05	0	0.00	22.05	2	1,371	0.15%
2023/02/21	0	0.00	1	22.00	22.05	-1	1,338	-0.07%
2023/02/20	5	21.80	5.5	21.85	21.85	-0.5	1,321	-0.04%
2023/02/17	0.5	21.65	0	0.00	21.75	0.5	1,311	0.04%
2023/02/16	0	21.70	0	0.00	21.60	0	1,317	0.00%
2023/02/15	5	21.70	0	0.00	21.65	5	1,307	0.38%
2023/02/10	0	0.00	2	21.50	21.45	-2	1,304	-0.15%
2023/02/08	7	21.69	1	21.60	21.60	6	1,305	0.46%
2023/02/07	2	22.15	5	22.10	22.20	-3	1,276	-0.23%
2023/02/03	0	0.00	11	21.72	21.95	-11	1,206	-0.91%
2023/02/02	5	21.70	0	0.00	21.75	5	1,175	0.43%
2023/01/30	11.2	21.84	0	0.00	21.70	11.2	1,128	0.99%
2023/01/12	0	0.00	1	21.45	21.45	-1	1,108	-0.09%
2023/01/11	2	21.28	0	21.25	21.25	2	1,111	0.18%
2023/01/10	1	21.50	0.5	21.58	21.50	0.5	1,111	0.05%
2023/01/09	0.3	21.60	0	0.00	21.65	0.3	1,113	0.03%
2023/01/06	4	21.73	14.2	21.64	21.60	-10.2	1,112	-0.92%
2023/01/05	2.3	21.71	1.1	21.65	21.75	1.2	1,102	0.11%
2023/01/04	1.1	21.25	1	21.45	21.55	0.1	1,072	0.01%
2023/01/03	0	0.00	1	21.10	21.15	-1	1,058	-0.09%
2022/12/29	6	21.40	50	21.40	21.60	-44	1,021	-4.31%
2022/12/28	10	21.90	0	0.00	22.00	10	983	1.02%
2022/12/26	0.6	21.61	0	0.00	21.65	0.6	906	0.06%
2022/12/23	0	0.00	2.4	21.57	21.60	-2.4	890	-0.27%
2022/12/22	0	0.00	1	21.45	21.50	-1	863	-0.12%
2022/12/20	0	0.00	14	21.14	21.20	-14	792	-1.77%
2022/12/19	0	0.00	14.1	21.51	21.20	-14.1	766	-1.85%
2022/12/16	18	21.28	25	21.14	21.45	-7	709	-0.99%
2022/12/15	0	0.00	5	20.85	20.90	-5	628	-0.80%
2022/12/05	0	0.00	2	20.15	20.20	-2	559	-0.36%
2022/12/02	11	20.05	1	20.15	20.10	10	553	1.81%
2022/12/01	2	19.80	0	0.00	20.20	2	558	0.36%
2022/11/18	2	19.85	5	19.70	19.85	-3	536	-0.56%
2022/11/16	0	0.00	3	19.30	19.15	-3	535	-0.56%
2022/11/09	0	0.00	2	18.75	18.80	-2	532	-0.38%
2022/11/08	1	18.70	0	0.00	18.65	1	532	0.19%
2022/11/07	2	18.40	0	0.00	18.45	2	527	0.38%
2022/11/04	2	18.05	0	0.00	18.20	2	527	0.39%
2022/11/02	0	18.15	0	0.00	18.10	0	515	0.00%
2022/10/31	12	18.04	0	0.00	18.00	12	509	2.36%
2022/10/28	0	18.40	2	18.25	18.20	-2	511	-0.39%
2022/10/25	1	18.40	5	18.24	18.20	-4	515	-0.78%
2022/10/24	0	18.25	0	0.00	18.15	0	509	0.01%
2022/10/21	0	0.00	2	17.75	17.90	-2	506	-0.40%
2022/10/20	7	17.55	9	17.76	17.95	-2	500	-0.39%
2022/10/19	1	18.45	0	0.00	18.20	1	450	0.22%
2022/10/18	1	18.35	0	0.00	18.60	1	445	0.22%
2022/10/17	1	18.35	0	0.00	18.40	1	450	0.22%
2022/10/14	0	0.00	1	18.70	18.75	-1	447	-0.22%
2022/10/12	5	18.75	0	0.00	18.80	5	436	1.15%
2022/10/11	1	18.85	5	19.10	18.75	-4	437	-0.91%
2022/10/07	5	19.10	0	0.00	19.10	5	457	1.10%
2022/10/05	11	19.12	0	0.00	19.05	11	490	2.24%
2022/10/04	0	0.00	1	19.35	19.15	-1	496	-0.20%
2022/10/03	2	19.28	2	19.45	19.05	0	495	0.00%
2022/09/30	0	0.00	3	19.80	19.50	-3	495	-0.61%
2022/09/28	0	0.00	18	19.80	19.75	-18	488	-3.69%
2022/09/26	0	0.00	1	19.95	19.90	-1	490	-0.20%
2022/09/23	1	20.10	0	0.00	20.05	1	493	0.20%
2022/09/22	1	19.95	0	0.00	20.05	1	502	0.20%
2022/09/21	0	0.00	3	20.15	20.10	-3	501	-0.60%
2022/09/19	3	20.05	0	0.00	20.10	3	509	0.59%
2022/09/16	0	19.95	0	0.00	20.20	0	524	0.00%
2022/09/15	0	20.00	0	0.00	20.15	0	535	0.01%
2022/09/07	1	19.95	2	19.85	20.05	-1	551	-0.18%
2022/08/30	2.1	20.30	0	0.00	20.15	2.1	562	0.37%
2022/08/26	0	0.00	15	20.18	20.35	-15	557	-2.69%
2022/08/25	0.1	20.25	0	0.00	20.30	0.1	557	0.02%
2022/08/22	1	19.60	1	20.00	19.95	0	570	0.00%
2022/08/17	1	20.10	1	20.15	19.85	0	575	0.00%
2022/08/15	0	0.00	2	19.25	19.20	-2	567	-0.35%
2022/08/11	1	19.15	0	0.00	19.10	1	569	0.18%
2022/08/10	5	18.85	0	0.00	18.85	5	571	0.87%
2022/08/04	1	18.50	0	0.00	18.55	1	622	0.16%
2022/07/28	0	0.00	10	18.90	19.00	-10	621	-1.61%
2022/07/27	0	0.00	5	18.85	18.90	-5	619	-0.81%
2022/07/21	1	18.55	0	0.00	18.60	1	609	0.16%
2022/07/20	12	18.63	0	0.00	18.55	12	606	1.98%
2022/07/19	1	18.65	0	0.00	18.60	1	608	0.16%
2022/07/18	1	18.35	0	0.00	18.55	1	607	0.16%
2022/07/14	7	18.68	0	0.00	18.65	7	581	1.20%
2022/07/13	2.1	19.70	0	0.00	19.55	2.1	565	0.37%
2022/07/12	1	19.70	0	0.00	19.50	1	547	0.18%
2022/07/08	0	0.00	1	19.85	19.95	-1	540	-0.18%
2022/07/07	0	0.00	6	20.30	20.00	-6	535	-1.12%
2022/07/05	0	0.00	2	20.95	20.65	-2	538	-0.37%
2022/07/01	0	0.00	1	19.95	20.00	-1	528	-0.19%
2022/06/27	1	20.85	0	0.00	20.80	1	527	0.19%
2022/06/24	1	20.40	2	20.50	20.50	-1	515	-0.19%
2022/06/23	0	0.00	4	20.00	20.00	-4	500	-0.80%
2022/06/17	0	0.00	7	20.23	20.05	-7	482	-1.45%
2022/06/16	0	0.00	8	20.47	20.30	-8	486	-1.64%
2022/06/15	2	20.33	0	0.00	20.45	2	500	0.40%
2022/06/14	4	19.85	0	0.00	19.80	4	498	0.80%
2022/06/13	8	19.96	0	0.00	19.90	8	502	1.59%
2022/06/10	1	20.30	0	0.00	20.30	1	498	0.20%
2022/06/06	2	20.40	0	0.00	20.35	2	497	0.40%
2022/06/02	0	0.00	3	20.32	20.40	-3	503	-0.60%
2022/06/01	1	20.20	3	20.15	20.30	-2	516	-0.39%
2022/05/31	6	20.44	4	20.60	20.60	2	508	0.39%
2022/05/30	1	19.60	2	19.45	19.65	-1	489	-0.20%
2022/05/27	1	19.35	0	0.00	19.40	1	484	0.21%
2022/05/26	8	19.20	0	0.00	19.20	8	484	1.65%
2022/05/25	1	19.05	1	19.10	19.15	0	484	0.00%
2022/05/24	0.1	19.20	0	0.00	19.10	0.1	482	0.02%
2022/05/20	2	19.35	0	0.00	19.40	2	481	0.42%
2022/05/19	0	0.00	6	19.35	19.35	-6	481	-1.25%
2022/05/18	0	0.00	2	19.40	19.55	-2	482	-0.41%
2022/05/17	1	19.45	0	0.00	19.45	1	489	0.20%
2022/05/16	17.1	19.96	0	0.00	19.50	17.1	484	3.52%
2022/05/12	0	0.00	5	20.32	20.30	-5	457	-1.09%
2022/05/06	7	20.64	0	0.00	20.65	7	471	1.49%
2022/05/04	1	20.65	0	0.00	20.75	1	484	0.21%
2022/05/03	1	20.80	3	20.75	20.80	-2	500	-0.40%
2022/04/29	10	20.85	5	20.80	20.80	5	506	0.99%
2022/04/28	0	0.00	5	20.70	20.80	-5	510	-0.98%
2022/04/20	0	0.00	4	21.13	21.00	-4	554	-0.72%
2022/04/19	0	0.00	0.1	21.00	21.10	-0.1	562	-0.02%
2022/04/12	0.1	20.85	0	0.00	20.90	0.1	562	0.01%
2022/04/11	2	20.95	0	0.00	20.90	2	562	0.36%
2022/04/08	1	21.10	0	0.00	21.10	1	559	0.18%
2022/04/07	1	21.10	0	0.00	21.05	1	560	0.18%
2022/04/06	1	21.20	0	0.00	21.30	1	561	0.18%
2022/03/31	4	21.30	0	0.00	21.20	4	562	0.71%
2022/03/30	6	21.20	0	0.00	21.45	6	558	1.07%
2022/03/28	2	21.15	0	0.00	21.15	2	551	0.36%
2022/03/17	1	21.45	21	21.40	21.35	-20	545	-3.66%
2022/03/15	1	21.15	0	0.00	21.05	1	533	0.19%
2022/03/14	0	0.00	1	21.20	21.20	-1	537	-0.19%
2022/03/09	1	21.00	2	21.05	21.05	-1	544	-0.18%
2022/03/08	0	0.00	6	21.10	21.00	-6	544	-1.10%
2022/03/07	20	21.20	1	21.20	21.20	19	546	3.47%
2022/03/03	0	0.00	0	21.45	21.50	0	549	0.00%
2022/02/25	2	21.18	0	0.00	21.30	2	580	0.34%
2022/02/24	1	21.10	0	0.00	21.20	1	596	0.17%
2022/02/23	1.3	21.55	10	21.50	21.50	-8.7	593	-1.47%
2022/02/21	1	21.50	4	21.55	21.55	-3	605	-0.50%
2022/02/18	4	21.55	0	0.00	21.55	4	608	0.66%
2022/02/17	0	0.00	2	21.40	21.45	-2	605	-0.33%
2022/02/16	21	21.27	17	21.30	21.35	4	596	0.67%
2022/02/15	1	21.20	0	0.00	21.20	1	595	0.17%
2022/02/14	0	21.30	0	0.00	21.20	0	600	0.00%
2022/02/10	2	21.18	2	21.20	21.30	0	596	0.00%
2022/02/07	0	20.95	0	0.00	21.10	0	587	0.01%
2022/01/26	2	20.75	0	0.00	21.00	2	585	0.34%
2022/01/25	4	20.78	1	20.75	20.80	3	581	0.52%
2022/01/21	0	0.00	2	21.28	21.20	-2	577	-0.35%
2022/01/18	1	21.40	0	0.00	21.40	1	584	0.17%
2022/01/17	5	21.80	0	0.00	21.80	5	572	0.87%
2022/01/13	8	21.40	0	0.00	21.35	8	563	1.42%
2022/01/12	0	0.00	1.6	21.41	21.55	-1.6	554	-0.29%
2022/01/11	1	21.30	0	0.00	21.55	1	553	0.18%
2022/01/06	0	0.00	2	21.20	21.25	-2	557	-0.36%
2022/01/05	0	0.00	1	21.20	21.20	-1	576	-0.17%
2022/01/03	5	21.40	0	0.00	21.45	5	604	0.83%
2021/12/30	1	21.40	0	0.00	21.45	1	644	0.16%
2021/12/27	3	21.32	0	0.00	21.40	3	660	0.45%
2021/12/21	0.2	20.90	0	0.00	21.05	0.2	700	0.03%
2021/12/20	6	21.09	0	0.00	21.00	6	708	0.85%
2021/12/16	0.1	21.00	0	0.00	21.05	0.1	715	0.02%
2021/12/15	2	20.95	13	21.00	20.95	-11	739	-1.49%
2021/12/13	10	21.20	0	0.00	21.15	10	759	1.32%
2021/12/07	0	0.00	0.1	21.40	21.40	-0.1	772	-0.01%
2021/12/01	1	21.55	0.6	21.33	21.50	0.4	783	0.05%
2021/11/30	14.2	21.31	0.2	21.60	21.05	14	789	1.78%
2021/11/29	0	0.00	4	20.94	21.15	-4	780	-0.51%
2021/11/26	0	0.00	2	21.30	21.25	-2	774	-0.26%
2021/11/25	1	21.60	1	21.70	21.55	0	771	0.00%
2021/11/24	2.1	21.80	0	0.00	21.80	2.1	764	0.27%
2021/11/23	0	0.00	4	22.10	21.95	-4	761	-0.53%
2021/11/22	1	22.20	0	0.00	22.40	1	747	0.13%
2021/11/19	0.1	22.10	1	22.50	22.25	-0.9	747	-0.12%
2021/11/18	9.3	22.56	16	22.40	22.55	-6.8	750	-0.90%
2021/11/17	0	0.00	1	22.25	22.25	-1	736	-0.14%
2021/11/16	1	22.35	0	0.00	22.35	1	742	0.13%
2021/11/15	0	0.00	10.1	22.32	22.30	-10.1	755	-1.34%
2021/11/11	5	22.25	2	22.30	22.25	3	782	0.38%
2021/11/10	10	22.20	1	22.15	22.20	9	782	1.15%
2021/11/09	0	0.00	1	22.10	22.15	-1	782	-0.13%
2021/11/08	1	22.15	0	0.00	22.10	1	783	0.13%
2021/11/05	0.1	22.00	2	22.10	22.10	-1.9	782	-0.24%
2021/11/03	6.2	22.10	0	0.00	22.20	6.2	786	0.78%
2021/11/02	1.2	21.91	0	0.00	22.05	1.2	785	0.15%
2021/11/01	3	22.10	0	0.00	21.95	3	786	0.38%
2021/10/29	1	22.05	0	0.00	22.10	1	784	0.13%
2021/10/28	0.3	22.20	0	0.00	22.25	0.3	778	0.04%
2021/10/27	0.8	22.25	0	0.00	22.25	0.8	781	0.10%
2021/10/26	0	0.00	43	22.30	22.30	-43	781	-5.50%
2021/10/25	10	22.25	0	0.00	22.30	10	784	1.28%
2021/10/22	33.2	22.20	0	0.00	22.35	33.2	795	4.17%
2021/10/21	0	0.00	11	22.60	22.60	-11	806	-1.36%
2021/10/20	2	22.40	0	0.00	22.40	2	800	0.25%
2021/10/19	0.1	22.60	0	0.00	22.65	0.1	818	0.01%
2021/10/15	0.1	22.55	0	0.00	22.65	0.1	832	0.01%
2021/10/13	1.1	22.59	3	22.20	22.20	-2	858	-0.23%
2021/10/12	1	22.85	3.5	22.71	22.80	-2.5	842	-0.29%
2021/10/08	5	22.93	2	22.88	22.85	3	833	0.36%
2021/10/07	12.4	22.90	12	22.88	22.90	0.4	820	0.05%
2021/10/06	1	22.20	0	0.00	22.25	1	787	0.13%
2021/10/05	0.1	22.20	0	0.00	22.35	0.1	790	0.01%
2021/10/04	2.2	22.28	0	0.00	22.25	2.2	798	0.27%
2021/10/01	0.1	22.05	20	22.03	22.00	-19.9	803	-2.48%
2021/09/30	10.2	22.30	5	22.30	22.30	5.2	802	0.64%
2021/09/29	7	22.10	10	21.95	22.00	-3	801	-0.37%
2021/09/28	5	22.10	1.4	22.09	22.15	3.6	805	0.45%
2021/09/27	3	22.15	0	0.00	22.05	3	806	0.37%
2021/09/24	1	21.95	2	21.95	22.00	-1	820	-0.12%
2021/09/23	22.4	21.88	12	21.80	21.85	10.4	827	1.26%
2021/09/22	13	21.88	2	22.15	21.80	11	831	1.32%
2021/09/17	3	21.92	0	0.00	21.25	3	814	0.37%
2021/09/16	3	21.95	0	0.00	22.05	3	789	0.38%
2021/09/15	0	0.00	0.1	21.90	22.00	-0.1	794	-0.02%
2021/09/13	1	22.00	0	0.00	22.00	1	829	0.12%
2021/09/10	10	22.10	1	21.85	22.05	9	846	1.06%
2021/09/09	1	21.55	1	21.20	21.60	0	851	0.00%
2021/09/08	0.1	21.50	1	21.75	21.40	-0.9	855	-0.11%
2021/09/07	0	0.00	1	22.00	21.80	-1	857	-0.12%
2021/09/06	0	0.00	11	22.01	22.00	-11	855	-1.29%
2021/09/03	8	22.23	5	22.30	22.25	3	850	0.35%
2021/09/02	3	21.80	0	0.00	21.80	3	836	0.36%
2021/09/01	0	0.00	3	21.80	21.95	-3	839	-0.36%
2021/08/31	2	21.53	0	0.00	21.65	2	835	0.24%
2021/08/30	1	21.65	0	0.00	21.65	1	837	0.12%
2021/08/26	4	21.68	10	21.65	21.65	-6	833	-0.72%
2021/08/25	0	0.00	15	21.65	21.70	-15	840	-1.78%
2021/08/24	0	0.00	5	21.55	21.85	-5	836	-0.60%
2021/08/23	20	21.26	5	21.30	21.30	15	833	1.80%
2021/08/20	0	0.00	4	20.99	20.90	-4	836	-0.48%
2021/08/19	20	20.85	2	20.80	20.85	18	860	2.09%
2021/08/18	20	20.97	1	20.75	21.15	19	850	2.23%
2021/08/17	3	21.25	14	21.22	21.20	-11	836	-1.32%
2021/08/16	1	22.15	0	0.00	21.85	1	822	0.12%
2021/08/11	13	22.55	2	22.60	22.60	11	842	1.31%
2021/08/10	0	0.00	1	22.55	22.55	-1	861	-0.12%
2021/08/09	4	22.55	0	0.00	22.55	4	896	0.45%
2021/08/02	1	22.80	0	0.00	22.90	1	991	0.10%
2021/07/29	0.5	23.00	1	22.85	22.95	-0.5	1,001	-0.05%
2021/07/28	1	22.65	1	22.30	22.80	0	996	0.00%
2021/07/27	2.1	23.80	0	0.00	23.80	2.1	999	0.21%
2021/07/26	1	24.00	0	0.00	23.90	1	998	0.10%
2021/07/23	3	24.13	0	0.00	24.10	3	1,004	0.30%
2021/07/21	0	0.00	8.5	23.95	23.90	-8.5	1,017	-0.84%
2021/07/19	6	24.08	0	0.00	24.05	6	1,027	0.58%
2021/07/16	2	24.00	0	0.00	23.95	2	1,032	0.19%
2021/07/13	0	0.00	1	23.85	23.95	-1	1,094	-0.09%
2021/07/12	8	23.75	1	23.75	23.75	7	1,095	0.64%
2021/07/09	17	23.81	1	23.85	23.95	16	1,099	1.46%
2021/07/08	6	23.96	7	24.04	24.10	-1	1,093	-0.09%
2021/07/07	5	23.80	0	0.00	24.00	5	1,091	0.46%
2021/07/06	6	23.81	3.4	23.84	23.90	2.6	1,086	0.24%
2021/07/05	4	23.53	0	0.00	23.75	4	1,078	0.37%
2021/07/02	1	23.35	0	0.00	23.15	1	1,066	0.09%
2021/07/01	1	23.15	6	23.00	23.30	-5	1,060	-0.47%
2021/06/30	4	22.70	2	22.80	22.75	2	1,043	0.19%
2021/06/29	2.2	22.70	0	0.00	22.55	2.2	1,047	0.21%
2021/06/28	1.2	22.92	1	22.90	22.90	0.2	1,052	0.02%
2021/06/25	0	0.00	6	23.10	23.10	-6	1,050	-0.57%
2021/06/24	1	23.00	0	0.00	23.20	1	1,053	0.09%
2021/06/23	1	23.05	0	0.00	23.20	1	1,052	0.10%
2021/06/21	1	22.70	11	22.80	22.80	-10	1,012	-0.99%
2021/06/18	12	22.40	1	22.35	22.55	11	998	1.10%
2021/06/17	5	22.46	0	0.00	22.50	5	987	0.51%
2021/06/16	20	22.63	0	0.00	22.55	20	1,004	1.99%
2021/06/04	0.3	23.10	2	23.05	23.05	-1.7	1,060	-0.16%
2021/06/03	0	0.00	14.2	23.00	23.20	-14.2	1,076	-1.32%
2021/06/02	2	22.50	10	22.80	23.10	-8	1,087	-0.74%
2021/06/01	1	22.40	0.1	22.35	22.45	0.9	1,082	0.08%
2021/05/31	10	22.35	1	22.40	22.40	9	1,096	0.82%
2021/05/28	4	22.25	0	0.00	22.25	4	1,105	0.36%
2021/05/27	4	21.95	1	22.05	22.45	3	1,108	0.27%
2021/05/26	3	22.10	4	21.90	22.25	-1	1,105	-0.09%
2021/05/20	0	0.00	0.1	21.50	21.45	-0.1	1,145	-0.01%
2021/05/19	7	21.64	15.1	21.38	21.60	-8.1	1,144	-0.71%
2021/05/18	21	21.26	0	0.00	21.40	21	1,149	1.83%
2021/05/17	3.5	21.33	0	0.00	20.85	3.5	1,138	0.31%
2021/05/13	4	21.96	0	0.00	21.85	4	1,102	0.36%
2021/05/12	5	22.86	10	23.60	22.25	-5	1,094	-0.46%
2021/05/11	0.6	23.98	1	23.70	23.70	-0.4	1,057	-0.04%
2021/05/10	0	0.00	5	24.35	24.40	-5	1,051	-0.48%
2021/05/06	1	23.95	1	24.40	23.95	0	1,075	0.00%
2021/05/04	0	0.00	60.2	24.04	24.00	-60.2	1,077	-5.59%
2021/05/03	5	24.57	1	25.00	24.50	4	1,065	0.38%
2021/04/29	4	25.01	2	25.05	25.00	2	1,065	0.19%
2021/04/28	8.4	25.15	9	25.15	25.10	-0.7	1,070	-0.06%
2021/04/27	6	24.75	0	0.00	24.85	6	1,072	0.56%
2021/04/26	0	0.00	1	24.60	24.90	-1	1,073	-0.09%
2021/04/22	1	24.60	3	24.75	24.65	-2	1,067	-0.19%
2021/04/21	1	24.75	0	0.00	24.80	1	1,041	0.10%
2021/04/20	0	0.00	2	24.80	24.80	-2	1,047	-0.19%
2021/04/19	0	0.00	3	24.62	24.65	-3	1,037	-0.29%
2021/04/16	0	0.00	2	24.15	24.35	-2	1,003	-0.20%
2021/04/15	0	0.00	2.2	23.98	24.05	-2.2	1,004	-0.22%
2021/04/14	1	23.90	2	23.85	23.90	-1	1,000	-0.10%
2021/04/13	3	24.25	4.4	24.18	24.15	-1.4	1,020	-0.13%
2021/04/12	2	23.88	4	23.85	23.90	-2	1,015	-0.20%
2021/04/08	1	23.90	0	23.80	23.90	1	1,051	0.09%
2021/04/07	0	0.00	1	23.85	24.00	-1	1,061	-0.09%
2021/04/06	0	0.00	6	24.00	23.80	-6	1,074	-0.56%
2021/04/01	6	23.99	1	24.00	23.95	5	1,078	0.46%
2021/03/31	0	0.00	1	23.50	24.00	-1	1,071	-0.09%
2021/03/30	6	23.36	3	23.35	23.45	3	1,062	0.28%
2021/03/29	1	23.30	1	23.35	23.35	0	1,059	0.00%
2021/03/25	7	23.05	0	0.00	23.15	7	1,077	0.65%
2021/03/24	5	23.03	0	0.00	23.00	5	1,082	0.46%
2021/03/22	2	22.65	0	0.00	22.95	2	1,093	0.18%
2021/03/19	0	0.00	4	22.79	22.60	-4	1,107	-0.36%
2021/03/17	2	22.90	0	0.00	23.05	2	1,118	0.18%
2021/03/15	1	23.30	0	0.00	23.30	1	1,119	0.09%
2021/03/12	2	23.25	2	23.20	23.25	0	1,117	0.00%
2021/03/11	0	0.00	1	23.50	23.35	-1	1,128	-0.09%
2021/03/09	2	23.10	21	23.03	23.20	-19	1,143	-1.66%
2021/03/08	0	0.00	19	22.87	22.90	-19	1,133	-1.68%
2021/03/05	0	0.00	14	22.66	22.90	-14	1,126	-1.24%
2021/03/04	0	0.00	15	22.97	22.85	-15	1,162	-1.29%
2021/03/03	1	22.70	10	22.80	23.15	-9	1,155	-0.78%
2021/02/26	0	0.00	10	22.75	22.80	-10	1,149	-0.87%
2021/02/25	2	22.45	0	0.00	23.00	2	1,119	0.18%
2021/02/24	2	22.65	0	0.00	22.40	2	1,109	0.18%
2021/02/23	52	22.55	0	0.00	22.65	52	1,104	4.71%
2021/02/22	10	22.08	1	22.10	22.15	9	1,085	0.83%
2021/02/19	0	0.00	61	21.89	22.05	-61	1,085	-5.62%
2021/02/18	0	0.00	7	22.06	22.05	-7	1,077	-0.65%
2021/02/17	0.1	21.80	0	0.00	22.00	0.1	1,069	0.01%
2021/02/04	5	21.25	0	0.00	21.50	5	1,060	0.47%
2021/02/03	20	21.51	0	0.00	21.35	20	1,063	1.88%
2021/02/02	31	21.60	0	0.00	21.65	31	1,052	2.95%
2021/02/01	11	21.50	0.2	21.50	21.50	10.8	1,043	1.04%
2021/01/29	2	21.55	0	0.00	21.50	2	1,034	0.20%
2021/01/25	1	22.25	0	0.00	22.25	1	999	0.10%
2021/01/22	0	0.00	3	22.35	22.25	-3	1,007	-0.30%
2021/01/21	0	0.00	37	22.36	22.25	-37	994	-3.72%
2021/01/20	30	22.17	10	22.35	22.55	20	978	2.04%
2021/01/19	1	22.80	1	22.85	23.00	0	935	0.00%
2021/01/18	1	22.95	0	0.00	22.95	1	927	0.11%
2021/01/14	2	23.35	0	0.00	23.40	2	926	0.22%
2021/01/13	0	0.00	3	23.23	23.40	-3	924	-0.32%
2021/01/12	0	0.00	3	23.15	23.20	-3	914	-0.33%
2021/01/07	2	23.25	0	0.00	23.20	2	904	0.22%
2021/01/06	4	23.38	0	0.00	23.15	4	914	0.44%
2021/01/05	0	0.00	6	23.85	23.85	-6	903	-0.66%
2021/01/04	1	24.00	0	0.00	24.00	1	893	0.11%
2020/12/31	6	24.29	0	0.00	24.00	6	886	0.68%
2020/12/30	0	0.00	1	24.25	24.50	-1	861	-0.12%
2020/12/29	0	0.00	1	24.00	24.10	-1	853	-0.12%
2020/12/24	1	24.05	0	0.00	24.00	1	915	0.11%
2020/12/23	1.1	24.13	1	24.10	24.15	0.1	924	0.01%
2020/12/21	1	24.30	0	0.00	24.50	1	979	0.10%
2020/12/17	0	0.00	1	24.20	24.20	-1	1,030	-0.10%
2020/12/16	1	24.15	0	0.00	24.40	1	1,085	0.09%
2020/12/15	2	23.45	0	0.00	23.80	2	1,141	0.18%
2020/12/14	1	23.55	0	0.00	23.70	1	1,188	0.08%
2020/12/11	1	23.85	1	23.85	23.95	0	1,231	0.00%
2020/12/10	2	24.30	3	24.45	24.35	-1	1,220	-0.08%
2020/12/09	1	24.65	0	0.00	24.80	1	1,219	0.08%
2020/12/08	3	24.83	1	24.80	24.85	2	1,212	0.16%
2020/12/07	1	25.05	6	24.86	24.80	-5	1,262	-0.40%
2020/12/04	1	24.80	2	24.95	24.95	-1	1,256	-0.08%
2020/12/01	2	24.20	0	0.00	24.35	2	1,233	0.16%
2020/11/30	1	24.60	0	0.00	24.40	1	1,239	0.08%
2020/11/27	2	24.90	0	0.00	24.95	2	1,252	0.16%
2020/11/26	0	0.00	2	25.00	25.10	-2	1,257	-0.16%
2020/11/19	0	0.00	3	24.65	24.65	-3	1,540	-0.19%
2020/11/18	1	24.70	1	24.75	24.75	0	1,562	0.00%
2020/11/17	1	24.70	0	0.00	24.80	1	1,564	0.06%
2020/11/16	0	0.00	1	24.45	24.55	-1	1,570	-0.06%
2020/11/13	2	24.25	0	0.00	24.25	2	1,578	0.13%
2020/11/12	2	24.65	0	0.00	24.40	2	1,582	0.13%
2020/11/11	0	0.00	2	25.20	25.10	-2	1,596	-0.13%
2020/11/05	3	23.95	5	24.15	24.20	-2	1,636	-0.12%
2020/11/04	1	24.05	1	23.90	24.10	0	1,633	0.00%
2020/11/02	1	23.70	0	0.00	23.55	1	1,655	0.06%
2020/10/27	1	24.30	0.5	24.00	24.35	0.5	1,741	0.03%
2020/10/23	0	0.00	1	24.05	24.15	-1	1,747	-0.06%
2020/10/20	7	23.96	0	0.00	23.90	7	1,804	0.39%
2020/10/15	0	0.00	10	23.85	23.90	-10	1,845	-0.54%
2020/10/13	4	24.03	0	0.00	24.05	4	1,889	0.21%
2020/10/12	0	0.00	2	24.70	24.50	-2	1,896	-0.11%
2020/10/05	0	0.00	10	24.53	24.75	-10	1,983	-0.50%
2020/09/30	3	24.48	0	0.00	24.40	3	1,991	0.15%
2020/09/25	5	24.42	3	24.63	24.50	2	1,939	0.10%
2020/09/24	22	24.80	5	25.05	24.75	17	1,921	0.88%
2020/09/23	22	25.08	2	25.20	24.90	20	1,891	1.06%
2020/09/22	7	25.83	2	25.85	25.75	5	1,862	0.27%
2020/09/21	1	26.55	0	0.00	26.55	1	1,865	0.05%
2020/09/18	2	26.55	14	26.36	26.55	-12	1,808	-0.66%
2020/09/17	42	26.36	16	26.30	26.30	26	1,748	1.49%
2020/09/16	0	0.00	4	26.13	26.15	-4	1,687	-0.24%
2020/09/15	0	0.00	1	25.40	25.50	-1	1,676	-0.06%
2020/09/14	0	0.00	2.3	25.44	25.50	-2.3	1,671	-0.14%
2020/09/07	1	25.20	0	0.00	25.50	1	1,638	0.06%
2020/09/02	3	25.65	1	25.50	25.85	2	1,656	0.12%
2020/08/31	0	0.00	20	25.70	25.95	-20	1,608	-1.24%
2020/08/25	10	26.20	0	0.00	25.95	10	1,375	0.73%
2020/08/24	8	25.60	2.1	25.83	26.00	5.9	1,375	0.43%
2020/08/21	2	25.50	3	25.48	25.75	-1	1,405	-0.07%
2020/08/19	1	25.75	0	0.00	25.75	1	1,411	0.07%
2020/08/18	3	25.45	0	0.00	25.75	3	1,408	0.21%
2020/08/17	0	0.00	4.3	25.43	25.75	-4.3	1,409	-0.30%
2020/08/14	0	0.00	4	25.29	25.10	-4	1,397	-0.29%
2020/08/13	5	24.70	2	24.80	25.15	3	1,394	0.22%
2020/08/12	3	24.75	0	0.00	24.75	3	1,404	0.21%
2020/08/11	3	24.75	2	24.80	24.75	1	1,407	0.07%
2020/08/10	0	0.00	1	24.95	24.85	-1	1,434	-0.07%
2020/08/07	0	0.00	2	25.00	24.85	-2	1,439	-0.14%
2020/08/06	0	0.00	2	24.75	24.65	-2	1,412	-0.14%
2020/08/05	0	0.00	2	25.50	24.60	-2	1,422	-0.14%
2020/08/04	1	24.80	4	24.55	24.90	-3	1,377	-0.22%
2020/08/03	0	0.00	3	24.07	24.65	-3	1,374	-0.22%
2020/07/30	0	0.00	1	23.75	23.70	-1	1,356	-0.07%
2020/07/29	1	24.10	1	24.20	23.60	0	1,360	0.00%
2020/07/27	5	24.04	0	0.00	24.05	5	1,355	0.37%
2020/07/21	3	23.83	15	24.20	24.15	-12	1,355	-0.89%
2020/07/20	9	23.56	2	23.68	23.65	7	1,338	0.52%
2020/07/17	16	23.96	0	0.00	23.80	16	1,316	1.22%
2020/07/16	1	24.60	0	0.00	24.40	1	1,314	0.08%
2020/07/15	5	24.58	0	0.00	24.55	5	1,305	0.38%
2020/07/14	1	25.20	0	0.00	25.20	1	1,295	0.08%
2020/07/13	5	25.15	5	25.15	25.15	0	1,273	0.00%
2020/07/09	2	25.00	4	25.19	25.15	-2	1,309	-0.15%
2020/07/01	1	24.95	8	25.10	24.95	-7	1,338	-0.52%
2020/06/30	8	25.21	0	0.00	24.90	8	1,338	0.60%
2020/06/29	0	0.00	0.3	25.15	25.30	-0.3	1,317	-0.02%
2020/06/22	6	25.10	3	25.25	25.05	3	1,337	0.22%
2020/06/18	3	24.90	0	0.00	24.65	3	1,312	0.23%
2020/06/17	1	24.95	0	0.00	24.85	1	1,318	0.08%
2020/06/15	4	25.10	0	0.00	24.95	4	1,347	0.30%
2020/06/11	1	25.40	0	0.00	24.95	1	1,395	0.07%
2020/06/10	8	25.46	3	25.45	25.60	5	1,391	0.36%
2020/06/09	0	0.00	0.2	25.30	25.45	-0.2	1,432	-0.02%
2020/06/08	1	25.35	3	25.22	25.35	-2	1,454	-0.14%
2020/06/05	3	25.02	0	0.00	24.95	3	1,453	0.21%
2020/06/04	2	25.00	1	25.00	25.10	1	1,471	0.07%
2020/06/03	3	24.72	7	24.86	25.05	-4	1,480	-0.27%
2020/06/02	1	24.55	1.1	24.45	24.60	-0.1	1,465	0.00%
2020/05/29	1	24.25	0	0.00	24.00	1	1,538	0.06%
2020/05/27	1	23.90	0	0.00	24.50	1	1,513	0.07%
2020/05/25	0	0.00	3	24.35	24.45	-3	1,529	-0.20%
2020/05/21	1	23.90	0	0.00	24.05	1	1,558	0.06%
2020/05/20	1	24.40	0	0.00	24.20	1	1,572	0.06%
2020/05/19	1	24.05	1	24.35	24.30	0	1,557	0.00%
2020/05/18	2	23.55	0.1	23.70	23.80	1.9	1,528	0.12%
2020/05/15	0	0.00	2	23.10	23.75	-2	1,530	-0.13%
2020/05/13	0	0.00	1	22.75	22.70	-1	1,529	-0.07%
2020/05/11	0	0.00	1	23.30	23.35	-1	1,590	-0.06%
2020/05/08	2	23.25	2	23.23	23.25	0	1,601	0.00%
2020/05/06	0	0.00	2	22.80	22.65	-2	1,613	-0.12%
2020/05/05	0	0.00	6	22.45	22.50	-6	1,621	-0.37%
2020/04/29	2	23.10	2	23.05	23.10	0	1,649	0.00%
2020/04/27	2	22.85	0	0.00	22.85	2	1,774	0.11%
2020/04/22	1	22.10	0	0.00	22.50	1	1,725	0.06%
2020/04/20	0	0.00	2	22.70	22.75	-2	1,731	-0.12%
2020/04/17	0	0.00	1	22.50	22.55	-1	1,727	-0.06%
2020/04/16	1	21.90	1	22.10	22.00	0	1,701	0.00%
2020/04/15	1	22.00	0	0.00	22.10	1	1,683	0.06%
2020/04/14	2	21.55	0	0.00	22.15	2	1,672	0.12%
2020/04/10	2	22.18	0	0.00	22.00	2	1,726	0.12%
2020/04/08	0	0.00	3	21.43	21.45	-3	1,735	-0.17%
2020/04/07	2	21.05	1	21.00	20.95	1	1,740	0.06%
2020/04/06	0	0.00	1	20.75	20.80	-1	1,732	-0.06%
2020/04/01	0	0.00	0.1	21.00	21.00	-0.1	1,737	0.00%
2020/03/30	0	0.00	1	21.20	21.30	-1	1,732	-0.06%
2020/03/26	1	21.65	0	0.00	21.65	1	1,748	0.06%
2020/03/25	0	0.00	23	21.20	21.50	-23	1,778	-1.29%
2020/03/24	2	21.20	0	0.00	21.10	2	1,772	0.11%
2020/03/23	0	0.00	1	20.40	20.45	-1	1,783	-0.06%
2020/03/20	0	0.00	5	21.00	21.10	-5	1,798	-0.28%
2020/03/19	0	0.00	16	20.58	20.60	-16	1,817	-0.88%
2020/03/17	0	0.00	5	21.00	21.15	-5	1,850	-0.27%
2020/03/16	0	0.00	35	20.96	21.05	-35	1,829	-1.91%
2020/03/13	4	20.60	6	20.78	21.00	-2	1,831	-0.11%
2020/03/12	0	0.00	18	22.01	22.20	-18	1,818	-0.99%
2020/03/11	0	0.00	5	22.60	22.55	-5	1,785	-0.28%
2020/03/10	0	0.00	2	22.35	22.60	-2	1,796	-0.11%
2020/03/09	1	22.25	2	22.30	22.30	-1	1,791	-0.06%
2020/03/06	2	23.15	3	23.20	23.15	-1	1,782	-0.06%
2020/03/02	0	0.00	3	24.02	24.00	-3	1,751	-0.17%
2020/02/17	2	24.00	0	0.00	24.25	2	1,867	0.11%
2020/02/14	0	0.00	2	24.70	24.70	-2	1,891	-0.11%
2020/02/13	0	0.00	2	24.95	25.10	-2	1,946	-0.10%
2020/02/10	3	24.05	1	24.05	24.30	2	1,910	0.10%
2020/02/07	0	0.00	2	24.50	24.50	-2	1,931	-0.10%
2020/02/06	1	24.05	0	0.00	24.10	1	1,940	0.05%
2020/02/05	0	0.00	2	24.10	24.00	-2	1,934	-0.10%
2020/02/03	2	24.05	4	24.14	24.10	-2	1,951	-0.10%
2020/01/31	0	0.00	1	24.25	24.60	-1	1,916	-0.05%
2020/01/30	0	0.00	19	24.26	24.00	-19	1,887	-1.01%
2020/01/13	2	25.25	0	0.00	25.20	2	2,090	0.10%
2020/01/08	0	0.00	2	25.28	25.35	-2	2,315	-0.09%
2020/01/07	0	0.00	1	25.35	25.20	-1	2,356	-0.04%
2020/01/03	0	0.00	1	25.80	25.85	-1	2,333	-0.04%
2020/01/02	2	26.00	0	0.00	25.85	2	2,352	0.09%
2019/12/31	4	26.21	3	26.20	26.05	1	2,414	0.04%
2019/12/30	3	25.65	3	25.90	26.00	0	2,431	0.00%
2019/12/27	2	25.65	0	0.00	25.70	2	2,439	0.08%
2019/12/26	0	0.00	1	25.75	25.55	-1	2,453	-0.04%
2019/12/20	1	25.30	0	0.00	25.25	1	2,457	0.04%
2019/12/17	1	25.35	0	0.00	25.40	1	2,446	0.04%
2019/12/16	5	24.90	0	0.00	24.80	5	2,419	0.21%
2019/12/13	3	24.63	1	24.60	24.50	2	2,388	0.08%
2019/12/12	7	25.01	1	25.05	24.95	6	2,331	0.26%
2019/12/11	3	25.23	2	25.20	25.15	1	2,335	0.04%
2019/12/10	2	25.33	3	25.20	25.30	-1	2,350	-0.04%
2019/12/09	1	25.55	0	0.00	25.55	1	2,370	0.04%
2019/12/06	2	26.18	0	0.00	26.00	2	2,342	0.09%
2019/12/04	0	0.00	1	26.50	26.50	-1	2,343	-0.04%
2019/12/03	0	0.00	2	26.20	26.20	-2	2,348	-0.09%
2019/11/29	0	26.15	4	26.30	26.30	-4	2,397	-0.17%
2019/11/28	0	0.00	1	26.30	26.35	-1	2,382	-0.04%
2019/11/27	6	26.43	4	26.30	26.30	2	2,411	0.08%
2019/11/26	0	0.00	1	26.70	26.85	-1	2,407	-0.04%
2019/11/25	0	0.00	3	26.13	26.10	-3	2,438	-0.12%
2019/11/22	0	0.00	2	26.25	26.25	-2	2,478	-0.08%
2019/11/20	1	27.05	0	0.00	26.80	1	2,487	0.04%
2019/11/19	0	0.00	1	26.70	26.70	-1	2,494	-0.04%
2019/11/18	1	26.70	4	26.54	26.60	-3	2,536	-0.12%
2019/11/15	0	0.00	11	26.20	26.25	-11	2,545	-0.43%
2019/11/14	10	25.85	0	0.00	25.85	10	2,564	0.39%
2019/11/13	2	25.03	1	25.10	25.20	1	2,570	0.04%
2019/11/12	1	24.85	4	25.15	25.10	-3	2,554	-0.12%
2019/11/11	0	0.00	1	25.60	25.50	-1	2,492	-0.04%
2019/11/08	0	0.00	3	25.50	25.55	-3	2,472	-0.12%
2019/11/06	4	25.49	1	25.40	25.40	3	2,467	0.12%
2019/11/05	2	25.70	5	25.81	25.75	-3	2,443	-0.12%
2019/11/04	3	25.68	2	25.75	25.80	1	2,466	0.04%
2019/11/01	6	25.80	0	0.00	25.75	6	2,494	0.24%
2019/10/31	3	25.80	2	26.00	26.15	1	2,561	0.04%
2019/10/30	1	25.95	8	25.99	25.95	-7	2,690	-0.26%
2019/10/29	2	25.85	2	26.00	25.85	0	2,820	0.00%
2019/10/28	2	26.00	1	25.85	25.75	1	2,844	0.04%
2019/10/25	0	0.00	2	26.18	26.20	-2	2,859	-0.07%
2019/10/24	4	26.29	16	26.14	25.90	-12	2,919	-0.41%
2019/10/23	38	26.42	52	26.17	26.35	-14	2,867	-0.49%
2019/10/22	8	25.38	2	25.33	25.40	6	2,774	0.22%
2019/10/21	2	25.10	1	25.05	25.10	1	2,813	0.04%
2019/10/18	1	25.40	0	0.00	25.40	1	2,779	0.04%
2019/10/17	1	24.70	0	0.00	24.80	1	2,652	0.04%
2019/10/15	3	24.85	3	24.93	24.90	0	2,728	0.00%
2019/10/14	2	24.85	8	25.11	25.10	-6	2,818	-0.21%
2019/10/09	2	25.08	5	25.26	25.35	-3	2,830	-0.11%
2019/10/08	4	25.41	8	25.28	25.35	-4	2,883	-0.14%
2019/10/07	5	25.16	7	24.96	25.35	-2	2,949	-0.07%
2019/10/04	13	24.69	2	24.50	24.60	11	2,926	0.38%
2019/10/03	2	24.23	1	24.05	24.25	1	2,938	0.03%
2019/10/02	7	24.20	5	24.19	24.10	2	3,033	0.07%
2019/09/27	0	0.00	1	23.90	23.90	-1	3,173	-0.03%
2019/09/26	1	23.70	1	24.00	24.00	0	3,368	0.00%
2019/09/24	3	23.80	0	0.00	23.70	3	3,602	0.08%
2019/09/23	3	24.00	1	24.00	23.90	2	3,784	0.05%
2019/09/18	0	0.00	5	24.05	23.90	-5	4,774	-0.10%
2019/09/17	21	24.46	18	24.36	24.00	3	4,854	0.06%
2019/09/16	2	24.28	1	24.30	24.35	1	4,974	0.02%
2019/09/12	0	0.00	1	23.90	24.00	-1	5,092	-0.02%
2019/09/11	5	23.67	2	23.65	23.45	3	5,085	0.06%
2019/09/10	7	24.28	8	24.09	23.90	-1	5,064	-0.02%
2019/09/09	0	0.00	1	23.95	24.00	-1	5,083	-0.02%
2019/09/05	2	24.13	14	24.20	23.95	-12	5,113	-0.23%
2019/09/04	13	24.18	9.5	24.18	24.50	3.5	5,130	0.07%
2019/09/02	12	23.45	5	23.40	23.40	7	5,154	0.14%
2019/08/30	3	23.65	1	23.20	23.65	2	5,163	0.04%
2019/08/29	4	22.95	4.2	23.00	23.40	-0.2	5,165	0.00%
2019/08/28	0	0.00	5	23.20	23.00	-5	5,166	-0.10%
2019/08/27	2	23.95	2	23.60	23.15	0	5,122	0.00%
2019/08/26	1	23.70	1	23.55	23.55	0	5,092	0.00%
2019/08/23	1	24.20	9	23.82	23.95	-8	5,098	-0.16%
2019/08/22	5	23.98	2	24.40	24.00	3	5,091	0.06%
2019/08/21	7	23.59	12	23.66	23.65	-5	5,079	-0.10%
2019/08/20	1	23.15	1	23.20	23.10	0	5,034	0.00%
2019/08/19	3	23.05	7	23.10	23.15	-4	5,022	-0.08%
2019/08/16	0	0.00	4	22.35	22.55	-4	4,986	-0.08%
2019/08/15	0	0.00	27	21.75	21.90	-27	4,991	-0.54%
2019/08/14	0	0.00	5	22.07	21.85	-5	5,012	-0.10%
2019/08/13	0	0.00	1	22.15	22.00	-1	5,035	-0.02%
2019/08/06	2	21.98	4	21.68	22.20	-2	5,102	-0.04%
2019/08/05	34	22.14	8	22.03	22.00	26	5,073	0.51%
2019/08/02	13	22.72	12	22.27	22.80	1	5,107	0.02%
2019/08/01	23	22.65	19	22.74	22.50	4	5,040	0.08%
2019/07/31	21	23.19	17	23.14	23.60	4	4,905	0.08%
2019/07/30	1	22.20	2	22.30	22.20	-1	4,801	-0.02%
2019/07/29	0	0.00	1	22.00	21.95	-1	4,783	-0.02%
2019/07/26	9	21.28	10	21.45	21.55	-1	4,758	-0.02%
2019/07/25	2	21.68	7	21.74	21.65	-5	4,678	-0.11%
2019/07/24	0	0.00	8	21.90	22.00	-8	4,667	-0.17%
2019/07/23	1	22.10	10	22.00	22.00	-9	4,615	-0.20%
2019/07/22	1	22.55	6	22.58	22.50	-5	4,553	-0.11%
2019/07/19	0	0.00	8	22.60	22.60	-8	4,541	-0.18%
2019/07/18	2	22.00	3	22.50	22.45	-1	4,521	-0.02%
2019/07/17	4	22.09	2	22.00	22.00	2	4,447	0.04%
2019/07/16	0	0.00	13	22.38	22.60	-13	4,369	-0.30%
2019/07/15	2	22.85	2	22.75	22.55	0	4,226	0.00%
2019/07/12	8	23.60	8	23.60	23.70	0	4,183	0.00%
2019/07/11	0	0.00	11	23.57	23.65	-11	4,114	-0.27%
2019/07/10	3	23.60	0	0.00	23.55	3	4,023	0.07%
2019/07/09	1	23.60	0	0.00	23.60	1	3,989	0.03%
2019/07/08	8	23.52	2	23.48	23.55	6	3,943	0.15%
2019/07/05	1	23.50	19	23.56	23.65	-18	3,823	-0.47%
2019/07/04	6	23.48	9	23.60	23.65	-3	3,759	-0.08%
2019/07/03	10	23.49	14	23.22	23.35	-4	3,667	-0.11%
2019/07/02	8	22.56	9	22.55	22.65	-1	3,467	-0.03%
2019/07/01	12	22.61	34	22.48	22.70	-22	3,361	-0.65%
2019/06/28	10	22.36	24	22.42	22.50	-14	3,242	-0.43%
2019/06/27	80	22.32	85	22.35	22.45	-5	3,052	-0.16%
2019/06/26	90	21.06	124	21.06	22.00	-34	2,699	-1.26%	大賣/
2019/06/25	15	19.83	13	19.85	20.00	2	2,201	0.09%
2019/06/24	2	19.35	90	19.45	19.50	-88	2,033	-4.33%
2019/06/21	7	19.03	19	19.14	19.35	-12	1,951	-0.61%
2019/06/20	18	18.86	4	18.78	18.90	14	1,837	0.76%
2019/06/19	0	18.05	1	18.25	18.15	-1	1,701	-0.06%
2019/06/18	0	0.00	4	18.00	18.15	-4	1,705	-0.23%
2019/06/14	5	17.84	6	17.95	17.90	-1	1,667	-0.06%
2019/06/13	3	17.85	0	0.00	17.85	3	1,647	0.18%
2019/06/12	6	18.02	6	18.05	18.00	0	1,630	0.00%
2019/06/11	4	18.20	7	18.22	18.10	-3	1,620	-0.19%
2019/06/10	2	18.20	11	18.08	18.25	-9	1,590	-0.57%
2019/06/06	2	17.60	0	0.00	17.75	2	1,538	0.13%
2019/06/04	1	17.50	1	17.60	17.50	0	1,499	0.00%
2019/06/03	0	0.00	1	17.55	17.55	-1	1,493	-0.07%
2019/05/31	0	0.00	34	17.65	17.55	-34	1,487	-2.29%
2019/05/30	0	0.00	3	17.60	17.55	-3	1,480	-0.20%
2019/05/29	4	17.59	4	17.75	17.65	0	1,474	0.00%
2019/05/27	3	17.85	1	17.75	17.75	2	1,449	0.14%
2019/05/23	4	17.40	5	17.40	17.40	-1	1,409	-0.07%
2019/05/22	0	0.00	2	17.75	17.60	-2	1,401	-0.14%
2019/05/21	0	0.00	13	17.29	17.45	-13	1,372	-0.95%
2019/05/20	1	17.20	6	17.16	17.20	-5	1,338	-0.37%
2019/05/17	0	0.00	6	17.18	17.20	-6	1,313	-0.46%
2019/05/16	6	16.90	3.2	16.92	16.85	2.8	1,270	0.22%
2019/05/15	1	16.80	41	16.85	16.75	-40	1,253	-3.19%
2019/05/14	8	16.67	2	16.70	16.75	6	1,257	0.48%
2019/05/13	7	16.81	1	16.75	16.80	6	1,252	0.48%
2019/05/10	22	16.96	3	16.92	16.90	19	1,251	1.52%
2019/05/09	0	0.00	1	16.75	16.75	-1	1,198	-0.08%
2019/05/08	6	16.58	35	16.72	16.75	-29	1,199	-2.42%
2019/05/07	9	16.74	21	16.71	16.60	-12	1,227	-0.98%
2019/05/03	1	16.55	2	16.60	16.60	-1	1,189	-0.08%
2019/05/02	2	16.58	6	16.60	16.60	-4	1,189	-0.34%
2019/04/30	1	16.55	2	16.60	16.40	-1	1,184	-0.08%
2019/04/29	2	16.50	0	0.00	16.55	2	1,176	0.17%
2019/04/25	2	16.45	0	0.00	16.50	2	1,173	0.17%
2019/04/24	0	0.00	2	16.50	16.45	-2	1,180	-0.17%
2019/04/23	0	0.00	5	16.45	16.50	-5	1,174	-0.43%
2019/04/22	5	16.40	0	0.00	16.45	5	1,174	0.43%
2019/04/19	15	16.40	15	16.45	16.40	0	1,175	0.00%
2019/04/18	1	16.40	0	0.00	16.40	1	1,186	0.08%
2019/04/17	3	16.50	5	16.55	16.50	-2	1,185	-0.17%
2019/04/15	5	16.35	0	0.00	16.35	5	1,184	0.42%
2019/04/12	7	16.41	0	0.00	16.40	7	1,177	0.59%
2019/04/11	9	16.52	0	0.00	16.50	9	1,172	0.77%
2019/04/10	3	16.40	0	0.00	16.65	3	1,182	0.25%
2019/04/08	4	16.35	0	0.00	16.35	4	1,160	0.34%
2019/04/03	9	16.42	0	0.00	16.35	9	1,146	0.78%
2019/04/02	8	16.53	1	16.50	16.50	7	1,160	0.60%
2019/04/01	0	0.00	3	16.42	16.50	-3	1,159	-0.26%
2019/03/29	1	16.40	2	16.45	16.40	-1	1,156	-0.09%
2019/03/28	2	16.45	3	16.40	16.50	-1	1,157	-0.09%
2019/03/27	5	16.30	0	0.00	16.30	5	1,148	0.44%
2019/03/26	4	16.36	1	16.35	16.30	3	1,152	0.26%
2019/03/25	5	16.25	3	16.32	16.30	2	1,153	0.17%
2019/03/22	5	16.42	0	0.00	16.45	5	1,132	0.44%
2019/03/21	2	16.38	7	16.45	16.45	-5	1,123	-0.45%
2019/03/20	0	0.00	2.3	16.54	16.50	-2.3	1,105	-0.21%
2019/03/19	19	16.53	0	0.00	16.50	19	1,116	1.70%
2019/03/14	15	16.49	0	0.00	16.45	15	1,109	1.35%
2019/03/13	0	0.00	1	16.65	16.60	-1	1,110	-0.09%
2019/03/12	6	16.50	5	16.56	16.50	1	1,119	0.09%
2019/03/11	0.2	16.45	2	16.65	16.50	-1.8	1,118	-0.16%
2019/03/08	4	16.63	1	16.45	16.60	3	1,132	0.26%
2019/03/07	10	16.50	0	0.00	16.50	10	1,137	0.88%
2019/03/06	2	16.48	0	0.00	16.40	2	1,137	0.18%
2019/03/05	10	16.50	0	0.00	16.45	10	1,137	0.88%
2019/03/04	10	16.40	0	0.00	16.60	10	1,136	0.88%
2019/02/27	28	16.37	2	16.75	16.30	26	1,131	2.30%
2019/02/26	3	16.57	1	16.65	16.70	2	1,087	0.18%
2019/02/25	15	16.40	0	0.00	16.40	15	1,077	1.39%
2019/02/22	0	0.00	1	16.40	16.35	-1	1,082	-0.09%
2019/02/21	1	16.35	0	0.00	16.25	1	1,088	0.09%
2019/02/20	14	16.35	3	16.30	16.35	11	1,084	1.01%
2019/02/18	3	16.15	3	16.15	16.10	0	1,074	0.00%
2019/02/15	0	0.00	6	16.07	16.10	-6	1,064	-0.56%
2019/02/14	13	16.18	3.4	16.17	16.10	9.6	1,057	0.90%
2019/02/13	8	16.18	0	0.00	16.15	8	1,048	0.76%
2019/02/12	6	16.25	1	16.40	16.20	5	1,046	0.48%
2019/02/11	9	16.38	0	0.00	16.40	9	1,048	0.86%
2019/01/30	8	16.39	3	16.35	16.40	5	1,033	0.48%
2019/01/29	1	16.30	0	0.00	16.40	1	1,021	0.10%
2019/01/28	2	16.18	133	16.20	16.25	-131	1,002	-13.07%	大賣/鉅額交易
2019/01/16	4	15.61	0	0.00	15.55	4	1,145	0.35%
2019/01/15	0	0.00	10	15.75	15.70	-10	1,147	-0.87%
2019/01/14	0	0.00	2	15.70	15.70	-2	1,161	-0.17%
2019/01/11	0	0.00	27	15.70	15.70	-27	1,199	-2.25%
2019/01/10	2	15.65	0	0.00	15.60	2	1,211	0.17%
2019/01/09	0	0.00	4	15.80	15.80	-4	1,218	-0.33%
2019/01/08	7	15.62	0	0.00	15.55	7	1,231	0.57%
2019/01/07	5	15.70	3	15.77	15.80	2	1,264	0.16%
2019/01/04	0	0.00	1	15.45	15.65	-1	1,285	-0.08%
2019/01/02	5	15.45	0	0.00	15.55	5	1,349	0.37%
2018/12/28	1	15.40	0	0.00	15.70	1	1,340	0.07%
2018/12/25	5	15.20	3	15.32	15.45	2	1,392	0.14%
2018/12/21	0	0.00	12	15.45	15.40	-12	1,378	-0.87%
2018/12/20	5	15.45	0	0.00	15.45	5	1,384	0.36%
2018/12/19	3	15.55	0	0.00	15.65	3	1,382	0.22%
2018/12/18	100	15.60	0	0.00	15.60	100	1,382	7.24%
2018/12/12	1	15.50	0	0.00	15.60	1	1,397	0.07%
2018/12/11	3	15.45	0	0.00	15.40	3	1,384	0.22%
2018/12/07	4	15.55	0	0.00	15.55	4	1,387	0.29%
2018/12/05	3	15.78	10	15.75	15.75	-7	1,396	-0.50%
2018/12/03	2	16.00	3	16.08	16.05	-1	1,421	-0.07%
2018/11/30	5	15.69	0.1	16.00	16.00	4.9	1,414	0.34%
2018/11/29	3	15.77	2	15.75	15.75	1	1,406	0.07%
2018/11/28	13	15.69	2	15.60	15.70	11	1,397	0.79%
2018/11/27	2	15.53	0	0.00	15.55	2	1,395	0.14%
2018/11/26	2	15.40	0	0.00	15.40	2	1,413	0.14%
2018/11/21	0	0.00	12	15.35	15.35	-12	1,429	-0.84%
2018/11/20	2	15.35	0	0.00	15.35	2	1,425	0.14%
2018/11/19	11	15.50	0	0.00	15.50	11	1,429	0.77%
2018/11/16	1	15.55	2	15.60	15.60	-1	1,425	-0.07%
2018/11/15	0	0.00	1	15.55	15.60	-1	1,427	-0.07%
2018/11/14	2	15.40	0	0.00	15.55	2	1,429	0.14%
2018/11/13	4	15.39	10	15.30	15.50	-6	1,435	-0.42%
2018/11/12	3	15.53	3	15.65	15.50	0	1,446	0.00%
2018/11/09	11	15.54	0	0.00	15.65	11	1,461	0.75%
2018/11/08	8	15.64	1	15.75	15.60	7	1,473	0.48%
2018/11/06	1	15.45	0	0.00	15.45	1	1,530	0.07%
2018/11/02	6	15.31	0	0.00	15.50	6	1,541	0.39%
2018/10/30	1	15.25	0	0.00	15.25	1	1,549	0.06%
2018/10/29	2	15.25	5	15.23	15.25	-3	1,542	-0.19%
2018/10/26	0	0.00	2	14.90	15.25	-2	1,547	-0.13%
2018/10/25	11	15.00	5	14.92	14.90	6	1,524	0.39%
2018/10/24	6	15.40	4	15.35	15.25	2	1,444	0.14%
2018/10/22	9	15.53	12	15.72	15.70	-3	1,408	-0.21%
2018/10/19	5	15.55	8	15.30	15.45	-3	1,398	-0.21%
2018/10/18	1	15.45	0	0.00	15.45	1	1,359	0.07%
2018/10/17	1	15.60	0	0.00	15.60	1	1,356	0.07%
2018/10/16	6	15.53	0	0.00	15.60	6	1,339	0.45%
2018/10/15	24	15.58	3	15.65	15.55	21	1,363	1.54%
2018/10/12	5	15.75	0	0.00	15.85	5	1,320	0.38%
2018/10/11	5	15.65	32	15.85	15.85	-27	1,319	-2.05%
2018/10/09	1	16.60	0	0.00	16.70	1	1,296	0.08%
2018/10/05	3	16.70	20	16.69	16.80	-17	1,315	-1.29%
2018/10/03	5	16.95	17	17.00	16.95	-12	1,295	-0.93%
2018/10/02	5	17.10	6	17.05	17.05	-1	1,289	-0.08%
2018/10/01	1	17.15	0	0.00	17.10	1	1,300	0.08%
2018/09/26	2	17.00	0	0.00	16.95	2	1,359	0.15%
2018/09/20	0	0.00	6	17.10	17.00	-6	1,459	-0.41%
2018/09/19	0	0.00	5	17.15	17.25	-5	1,466	-0.34%
2018/09/18	0	0.00	2	17.00	17.05	-2	1,487	-0.13%
2018/09/14	1	17.10	0	0.00	17.10	1	1,554	0.06%
2018/09/13	6	16.98	0	0.00	16.95	6	1,566	0.38%
2018/09/12	2	16.95	4.7	16.82	16.80	-2.7	1,576	-0.17%
2018/09/11	10	16.70	10.1	16.65	16.90	-0.1	1,597	-0.01%
2018/09/07	1	17.15	0	0.00	17.00	1	1,605	0.06%
2018/09/06	2	17.20	1	17.25	17.05	1	1,610	0.06%
2018/09/05	11	17.52	0	0.00	17.30	11	1,615	0.68%
2018/09/04	1	17.55	2	17.63	17.60	-1	1,626	-0.06%
2018/09/03	3	17.55	3	17.60	17.60	0	1,652	0.00%
2018/08/31	2	17.40	7	17.55	17.50	-5	1,656	-0.30%
2018/08/24	4	16.95	0	0.00	17.00	4	1,779	0.22%
2018/08/23	2	17.25	0	0.00	17.15	2	1,819	0.11%
2018/08/17	1	17.20	0	0.00	17.15	1	1,970	0.05%
2018/08/16	0	0.00	2	16.95	17.00	-2	1,993	-0.10%
2018/08/15	6	16.85	0	0.00	16.95	6	2,021	0.30%
2018/08/14	9	16.98	0	0.00	16.90	9	2,027	0.44%
2018/08/13	3	17.20	0	0.00	17.10	3	2,030	0.15%
2018/08/07	2	17.65	0	0.00	17.70	2	2,148	0.09%
2018/08/01	5	17.60	1	17.75	17.80	4	2,286	0.17%
2018/07/27	3	17.57	2	17.75	17.75	1	2,417	0.04%
2018/07/24	3	17.58	0	0.00	17.65	3	2,732	0.11%
2018/07/20	0	0.00	2	17.75	17.80	-2	2,860	-0.07%
2018/07/19	1	17.75	0	0.00	17.55	1	2,886	0.03%
2018/07/18	2	17.70	1	17.65	17.80	1	2,961	0.03%
2018/07/17	11.1	18.60	0	0.00	18.65	11.1	2,969	0.37%
2018/07/13	4	18.45	4	18.45	18.55	0	3,072	0.00%
2018/07/11	2	18.40	3	18.60	18.35	-1	3,312	-0.03%
2018/07/10	0	0.00	2	18.75	18.75	-2	3,384	-0.06%
2018/07/05	0	0.00	1	18.30	18.30	-1	3,941	-0.03%
2018/07/04	13	18.21	0	0.00	18.25	13	4,140	0.31%
2018/07/03	24	18.68	6	18.75	18.30	18	4,199	0.43%
2018/07/02	7	19.21	0	0.00	19.25	7	4,177	0.17%
2018/06/29	0	0.00	11	19.45	19.55	-11	4,272	-0.26%
2018/06/28	3	19.48	4	19.60	19.30	-1	4,270	-0.02%
2018/06/27	0	0.00	5	19.63	19.75	-5	4,273	-0.12%
2018/06/26	6	19.32	2	19.20	19.30	4	4,270	0.09%
2018/06/25	0	0.00	6	19.47	19.40	-6	4,282	-0.14%
2018/06/22	4	19.60	0	0.00	19.60	4	4,261	0.09%
2018/06/20	0	0.00	68	19.59	19.55	-68	4,292	-1.58%
2018/06/19	4	19.45	1	19.45	19.45	3	4,394	0.07%
2018/06/15	6	19.33	4	19.35	19.40	2	4,433	0.05%
2018/06/14	4	19.40	1	19.40	19.40	3	4,405	0.07%
2018/06/13	2	19.40	0	0.00	19.40	2	4,377	0.05%
2018/06/12	1	19.55	4	19.48	19.50	-3	4,380	-0.07%
2018/06/11	0	0.00	1	19.40	19.40	-1	4,364	-0.02%
2018/06/08	5.1	19.54	1	19.45	19.45	4.1	4,345	0.09%
2018/06/07	3	19.67	0	0.00	19.60	3	4,359	0.07%
2018/06/06	7	19.55	0	0.00	19.60	7	4,343	0.16%
2018/06/05	5	19.60	0	0.00	19.70	5	4,323	0.12%
2018/06/04	2	19.75	8	19.71	19.70	-6	4,298	-0.14%
2018/06/01	7	19.79	0	0.00	19.80	7	4,297	0.16%
2018/05/31	0	0.00	20	19.38	19.80	-20	4,274	-0.47%
2018/05/30	35	18.92	10	18.91	19.20	25	4,230	0.59%
2018/05/29	20	19.47	0	0.00	19.35	20	4,209	0.48%
2018/05/28	58	19.83	11	19.95	19.70	47	4,212	1.12%
2018/05/25	4	19.86	38	19.95	19.90	-34	4,206	-0.81%
2018/05/24	2	19.58	7	19.67	19.70	-5	4,177	-0.12%
2018/05/23	1	19.50	2	19.50	19.55	-1	4,169	-0.02%
2018/05/22	7	19.50	2	19.50	19.50	5	4,154	0.12%
2018/05/21	0	0.00	1	19.40	19.40	-1	4,184	-0.02%
2018/05/18	5	19.38	2	19.30	19.30	3	4,213	0.07%
2018/05/17	16	19.51	0	0.00	19.40	16	4,211	0.38%
2018/05/16	32	19.70	19	19.76	19.75	13	4,193	0.31%
2018/05/15	2	19.38	32	19.35	19.35	-30	4,214	-0.71%
2018/05/14	5	19.92	11	19.88	19.70	-6	4,273	-0.14%
2018/05/11	2	20.00	14	19.94	20.00	-12	4,314	-0.28%
2018/05/10	2	19.80	3	19.82	19.80	-1	4,402	-0.02%
2018/05/09	5	19.90	1	19.95	19.80	4	4,417	0.09%
2018/05/08	19	19.73	10	19.75	19.85	9	4,423	0.20%
2018/05/07	10	19.80	99	19.90	19.60	-89	4,405	-2.02%
2018/05/04	1	19.50	20	19.50	19.50	-19	4,376	-0.43%
2018/05/03	18	19.97	7	19.66	19.50	11	4,336	0.25%
2018/05/02	13	19.89	31	19.86	19.95	-18	4,283	-0.42%
2018/04/30	23	19.23	5	19.31	19.50	18	4,158	0.43%
2018/04/27	7	19.09	2	19.03	19.00	5	4,086	0.12%
2018/04/26	5	19.14	13	19.10	19.00	-8	4,169	-0.19%
2018/04/25	2	18.55	18	18.63	18.50	-16	4,094	-0.39%
2018/04/24	7	19.02	8	18.83	18.90	-1	4,073	-0.02%
2018/04/23	6	19.13	1	19.10	19.15	5	4,068	0.12%
2018/04/20	5	19.20	9	19.21	19.15	-4	4,052	-0.10%
2018/04/19	24	19.43	56	19.26	19.10	-32	4,018	-0.80%
2018/04/18	18	19.02	15.1	18.92	19.20	2.9	3,944	0.07%
2018/04/17	6.1	18.36	9	18.46	18.25	-2.9	3,775	-0.08%
2018/04/16	5	18.26	29.1	18.43	18.70	-24.1	3,771	-0.64%
2018/04/13	28	18.71	39	18.73	18.15	-11	3,720	-0.30%
2018/04/12	21	18.29	29.4	18.39	18.50	-8.4	3,570	-0.23%
2018/04/11	27	17.95	46	17.92	18.00	-19	3,473	-0.55%
2018/04/10	24	17.48	46	17.48	17.65	-22	3,335	-0.66%
2018/04/09	10	16.94	108	16.90	17.00	-98	3,197	-3.07%	大賣/
2018/04/03	31	16.77	28.1	16.76	16.75	2.9	3,210	0.09%
2018/04/02	33	16.59	55	16.57	16.65	-22	3,205	-0.69%
2018/03/31	3	16.20	0	0.00	16.25	3	3,106	0.10%
2018/03/30	12	16.27	17	16.25	16.25	-5	3,102	-0.16%
2018/03/29	2	16.20	2	16.20	16.25	0	3,093	0.00%
2018/03/28	0	0.00	2	16.05	16.05	-2	3,103	-0.06%
2018/03/27	0	0.00	1	16.15	16.05	-1	3,075	-0.03%
2018/03/26	1	16.00	0	0.00	15.95	1	3,060	0.03%
2018/03/23	0	0.00	6	16.02	16.00	-6	3,033	-0.20%
2018/03/22	29	16.07	19	16.15	16.15	10	2,996	0.33%
2018/03/21	2	15.60	0	0.00	15.85	2	2,871	0.07%
2018/03/20	2	15.55	0	0.00	15.60	2	2,819	0.07%
2018/03/19	4	15.65	0	0.00	15.65	4	2,831	0.14%
2018/03/16	17	15.72	5	15.70	15.65	12	2,835	0.42%
2018/03/15	1	15.80	0	0.00	15.80	1	2,835	0.04%
2018/03/14	0	0.00	1	15.85	15.90	-1	2,827	-0.04%
2018/03/13	0	0.00	2	15.83	15.90	-2	2,826	-0.07%
2018/03/12	0	0.00	1	15.75	15.80	-1	2,822	-0.04%
2018/03/09	0	0.00	7	15.75	15.75	-7	2,818	-0.25%
2018/03/08	6	15.65	3	15.75	15.70	3	2,819	0.11%
2018/03/07	2	15.63	18	15.75	15.60	-16	2,818	-0.57%
2018/03/05	20	15.61	0	0.00	15.65	20	2,789	0.72%
2018/03/02	22	15.73	0	0.00	15.70	22	2,792	0.79%
2018/03/01	6	15.81	5	15.85	15.90	1	2,760	0.04%
2018/02/27	3	15.85	0	0.00	15.90	3	2,747	0.11%
2018/02/26	0	0.00	3	15.85	15.85	-3	2,749	-0.11%
2018/02/23	18	15.69	14	15.76	15.80	4	2,747	0.15%
2018/02/22	0	0.00	3	15.73	15.75	-3	2,756	-0.11%
2018/02/21	32	15.70	112	15.73	15.80	-80	2,754	-2.90%	大賣/
2018/02/12	2	15.75	4	15.65	15.80	-2	2,703	-0.07%
2018/02/09	44	15.44	14	15.50	15.60	30	2,661	1.13%
2018/02/08	5	15.80	8	15.75	15.70	-3	2,634	-0.11%
2018/02/07	21	16.04	8	15.81	15.65	13	2,622	0.50%
2018/02/06	24	15.61	43	15.71	15.90	-19	2,537	-0.75%
2018/02/05	11	16.15	21	16.20	16.30	-10	2,421	-0.41%
2018/02/02	8	16.23	24	16.21	16.30	-16	2,355	-0.68%
2018/02/01	4	15.81	9	15.87	15.90	-5	2,198	-0.23%
2018/01/31	15	15.62	70	15.57	15.65	-55	2,165	-2.54%
2018/01/30	45	15.86	7	15.84	15.70	38	2,121	1.79%
2018/01/29	16	15.80	0	0.00	15.85	16	2,083	0.77%
2018/01/26	21	15.80	4	15.79	15.80	17	2,060	0.83%
2018/01/25	1	15.65	14	15.70	15.75	-13	2,045	-0.64%
2018/01/24	0	0.00	2	15.60	15.65	-2	2,015	-0.10%
2018/01/23	33	15.70	18	15.67	15.70	15	2,000	0.75%
2018/01/22	11	15.68	42	15.65	15.75	-31	1,972	-1.57%
2018/01/19	0	0.00	40	15.55	15.55	-40	1,874	-2.13%
2018/01/18	10	15.50	0	0.00	15.50	10	1,848	0.54%
2018/01/17	2	15.45	13	15.43	15.50	-11	1,801	-0.61%
2018/01/16	4	15.30	20	15.30	15.30	-16	1,730	-0.92%
2018/01/15	5	15.22	0	0.00	15.30	5	1,715	0.29%
2018/01/12	20	15.20	0	0.00	15.20	20	1,749	1.14%
2018/01/11	13	15.15	0	0.00	15.20	13	1,729	0.75%
2018/01/10	49	15.27	2	15.30	15.25	47	1,691	2.78%
2018/01/09	0	0.00	1	15.25	15.25	-1	1,639	-0.06%
2018/01/08	13	15.33	51	15.35	15.30	-38	1,609	-2.36%
2018/01/05	6	15.10	10	15.19	15.25	-4	1,531	-0.26%
2018/01/04	12	15.08	0	0.00	15.10	12	1,464	0.82%
2018/01/03	10	15.01	0	0.00	15.00	10	1,421	0.70%
2018/01/02	1	15.05	6.1	15.09	15.05	-5.1	1,360	-0.37%