得力 (1464)-國泰-館前券商分點個股進出

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
14.25
漲跌
▲0.05
漲幅
+0.35%
成交量
309張
產業
上市紡織類股▼0.53%
219人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5.1	14.03	0	0.00	14.20	5.1	366	1.38%
2024/05/27	2.6	13.97	0	0.00	13.90	2.6	358	0.72%
2024/05/24	2.2	13.88	0.8	13.97	13.85	1.4	357	0.38%
2024/05/23	0.1	14.10	4.2	14.05	13.95	-4.1	354	-1.16%
2024/05/21	0.3	14.28	0.2	14.34	14.30	0.1	351	0.02%
2024/05/20	0.4	14.46	0	0.00	14.40	0.4	356	0.13%
2024/05/17	2.2	14.40	0.2	14.40	14.50	2	354	0.56%
2024/05/16	0.1	14.40	0	0.00	14.50	0.1	354	0.03%
2024/05/15	11.5	14.56	0	0.00	14.40	11.5	340	3.37%
2024/05/14	0.2	14.55	1	14.50	14.55	-0.9	338	-0.25%
2024/05/13	0.4	14.21	1.2	14.03	14.35	-0.8	319	-0.25%
2024/05/10	0.1	13.70	0	0.00	13.70	0.1	291	0.05%
2024/05/09	1.5	13.79	0.6	13.90	13.70	0.9	288	0.31%
2024/05/08	0.3	13.85	0	0.00	13.90	0.3	285	0.10%
2024/05/07	0.6	13.34	1.2	13.48	13.90	-0.6	270	-0.23%
2024/05/06	1.2	13.40	0	0.00	13.35	1.2	260	0.46%
2024/05/03	0	13.40	0	0.00	13.35	0	260	0.01%
2024/05/02	0.2	13.43	0	0.00	13.35	0.2	261	0.07%
2024/04/30	0.2	13.48	0	13.40	13.40	0.2	258	0.07%
2024/04/29	0.3	13.45	0	0.00	13.40	0.3	260	0.11%
2024/04/26	0.2	13.09	0.2	13.20	13.20	0.1	250	0.02%
2024/04/25	0.3	13.05	0	0.00	12.95	0.3	244	0.13%
2024/04/24	0.2	13.11	0	0.00	13.05	0.2	245	0.10%
2024/04/23	0.2	13.10	0	0.00	13.05	0.2	249	0.07%
2024/04/22	0.6	13.04	0	0.00	12.95	0.6	254	0.25%
2024/04/19	1.4	12.94	1	12.90	12.95	0.4	253	0.15%
2024/04/18	1.1	13.10	0	0.00	13.00	1.1	250	0.42%
2024/04/17	0.2	13.05	0	0.00	12.95	0.2	247	0.08%
2024/04/16	0.6	13.08	0	0.00	13.00	0.6	244	0.25%
2024/04/15	0.4	13.10	0.1	13.15	13.05	0.4	240	0.15%
2024/04/12	1.3	13.12	5.2	13.08	13.05	-3.9	235	-1.64%
2024/04/11	0.6	13.25	2	13.30	13.10	-1.4	230	-0.63%
2024/04/10	4.1	13.20	0.2	13.25	13.20	3.9	225	1.75%
2024/04/09	0.1	13.24	0	0.00	13.20	0.1	219	0.04%
2024/04/08	0.8	13.10	4	13.05	13.10	-3.2	216	-1.49%
2024/04/03	0.1	12.95	1.3	12.92	12.90	-1.2	213	-0.57%
2024/04/02	0.1	13.00	0	0.00	12.90	0.1	217	0.06%
2024/04/01	0.2	13.00	3.2	12.91	12.95	-2.9	219	-1.33%
2024/03/29	3.3	12.84	2.4	12.92	12.80	0.9	226	0.40%
2024/03/28	0.1	13.00	1.3	12.98	12.90	-1.2	223	-0.52%
2024/03/27	0.4	12.98	0	0.00	12.95	0.4	225	0.18%
2024/03/26	0.1	13.00	0	0.00	12.90	0.1	223	0.06%
2024/03/25	1.5	12.93	5	12.91	12.90	-3.5	224	-1.56%
2024/03/22	1.3	12.92	1	12.96	12.90	0.3	221	0.13%
2024/03/21	0.2	13.03	0	12.95	12.95	0.1	220	0.06%
2024/03/20	0.1	13.04	0	0.00	12.90	0.1	224	0.05%
2024/03/19	0.6	13.08	0	0.00	13.00	0.6	220	0.27%
2024/03/18	0.3	13.06	0	0.00	13.05	0.3	219	0.13%
2024/03/15	5.6	13.01	0	0.00	13.05	5.6	218	2.57%
2024/03/14	0.3	13.15	0	0.00	13.10	0.3	214	0.14%
2024/03/13	0	13.20	5	13.05	13.05	-5	212	-2.34%
2024/03/12	0	13.25	0	0.00	13.15	0	209	0.02%
2024/03/11	0.1	13.20	8	13.00	13.10	-7.9	210	-3.77%
2024/03/08	0.3	13.21	1	13.10	13.10	-0.7	210	-0.34%
2024/03/07	0.1	13.35	0	0.00	13.15	0.1	209	0.04%
2024/03/06	0.2	13.44	0	0.00	13.30	0.2	204	0.11%
2024/03/05	0.3	13.50	0	0.00	13.35	0.3	201	0.12%
2024/03/04	0	13.60	0.1	13.60	13.50	-0.1	200	-0.05%
2024/03/01	0.4	13.60	1	13.55	13.50	-0.6	202	-0.30%
2024/02/29	0.5	13.64	0	0.00	13.50	0.5	201	0.25%
2024/02/27	0.5	13.71	1	13.60	13.50	-0.5	201	-0.25%
2024/02/26	9.4	13.66	0	0.00	13.70	9.4	201	4.66%
2024/02/23	0.6	13.77	1.7	13.79	13.55	-1.1	198	-0.54%
2024/02/22	0.4	13.83	0	0.00	13.80	0.4	203	0.21%
2024/02/21	9.6	13.85	0.1	13.85	13.85	9.5	200	4.74%
2024/02/20	0.6	13.40	0	0.00	13.40	0.6	199	0.28%
2024/02/19	3.7	13.07	2.9	13.15	13.25	0.9	196	0.44%
2024/02/16	0.3	13.07	1	13.00	13.00	-0.7	194	-0.36%
2024/02/15	0.2	13.07	0.2	13.10	13.00	0	191	-0.01%
2024/02/05	0.4	13.09	0	0.00	13.00	0.4	188	0.20%
2024/02/02	0.3	13.14	0	0.00	13.10	0.3	187	0.13%
2024/02/01	1.8	13.08	0.9	13.10	13.00	0.9	186	0.50%
2024/01/30	0.3	13.16	0	0.00	13.10	0.3	185	0.16%
2024/01/26	0	13.20	0	0.00	13.15	0	186	0.00%
2024/01/25	0	13.20	0	0.00	13.10	0	187	0.01%
2024/01/24	0.1	13.20	0	0.00	13.15	0.1	188	0.06%
2024/01/23	0.1	13.20	1	13.05	13.10	-0.9	191	-0.47%
2024/01/22	0.1	13.18	0	0.00	13.15	0.1	188	0.07%
2024/01/19	0.1	13.05	0	0.00	13.05	0.1	188	0.03%
2024/01/18	0.2	13.13	0	0.00	13.05	0.2	187	0.11%
2024/01/17	0.3	13.16	0	0.00	13.10	0.3	187	0.18%
2024/01/16	0.2	13.24	0	0.00	13.15	0.2	181	0.11%
2024/01/15	0.2	13.28	0	0.00	13.15	0.2	174	0.10%
2024/01/12	0.2	13.30	0	0.00	13.15	0.2	173	0.12%
2024/01/11	0	13.30	0	0.00	13.30	0	173	0.00%
2024/01/10	0.2	13.28	0	0.00	13.25	0.2	176	0.12%
2024/01/09	0.1	13.37	0	0.00	13.25	0.1	175	0.08%
2024/01/08	0.2	13.42	25	13.30	13.30	-24.8	174	-14.17%
2024/01/05	0.4	13.43	0.5	13.43	13.35	-0.1	172	-0.05%
2024/01/04	0	13.40	1.2	13.36	13.30	-1.1	172	-0.66%
2024/01/03	2.2	13.33	1	13.37	13.35	1.3	173	0.74%
2024/01/02	25.4	13.35	0	0.00	13.35	25.4	171	14.83%
2023/12/29	0.1	13.41	0	0.00	13.35	0.1	169	0.06%
2023/12/28	1.3	13.37	0	0.00	13.40	1.3	169	0.75%
2023/12/27	0.2	13.40	0	0.00	13.35	0.2	166	0.10%
2023/12/26	0	0.00	0.1	13.30	13.35	-0.1	163	-0.07%
2023/12/25	0.9	13.22	0	0.00	13.20	0.9	159	0.59%
2023/12/22	4.8	13.22	0.1	13.35	13.20	4.7	158	3.00%
2023/12/21	0.2	13.30	0	0.00	13.30	0.2	157	0.11%
2023/12/20	0.3	13.30	0	0.00	13.30	0.3	158	0.22%
2023/12/19	0.5	13.36	0	0.00	13.25	0.5	157	0.32%
2023/12/18	1.9	13.35	0	0.00	13.30	1.9	156	1.21%
2023/12/15	0.3	13.30	0	0.00	13.35	0.3	155	0.19%
2023/12/14	2.3	13.21	0.9	13.25	13.20	1.4	151	0.90%
2023/12/13	2.7	13.25	0	0.00	13.20	2.7	150	1.82%
2023/12/12	0.3	13.28	1.1	13.26	13.25	-0.8	147	-0.57%
2023/12/11	0.9	13.25	1	13.25	13.25	-0.1	146	-0.08%
2023/12/08	1	13.24	0	0.00	13.20	1	146	0.70%
2023/12/07	0.4	13.28	0	0.00	13.25	0.4	145	0.30%
2023/12/06	1	13.25	0	0.00	13.25	1	144	0.72%
2023/12/05	0.4	13.33	0	0.00	13.20	0.4	142	0.26%
2023/12/04	1	13.35	0	0.00	13.30	1	141	0.71%
2023/12/01	0.4	13.36	0	0.00	13.30	0.4	140	0.28%
2023/11/29	0.2	13.39	0	0.00	13.30	0.2	143	0.12%
2023/11/27	0.2	13.16	0	0.00	13.15	0.2	141	0.13%
2023/11/24	0.3	13.18	0	0.00	13.15	0.3	141	0.24%
2023/11/22	0.4	13.15	0	0.00	13.15	0.4	143	0.26%
2023/11/21	2.5	13.09	0	0.00	13.15	2.5	142	1.78%
2023/11/17	1.1	13.01	0.9	13.10	13.00	0.2	166	0.10%
2023/11/16	0.3	13.07	0	0.00	13.05	0.3	162	0.21%
2023/11/15	1.1	13.05	0	0.00	13.05	1.1	165	0.67%
2023/11/14	1.1	13.01	0	0.00	13.05	1.1	166	0.66%
2023/11/13	0	13.05	0	0.00	12.95	0	168	0.00%
2023/11/10	0.6	13.06	0	0.00	13.05	0.6	169	0.34%
2023/11/08	0	13.18	0.9	13.15	13.10	-0.9	181	-0.48%
2023/11/07	0.3	13.17	0	0.00	13.05	0.3	185	0.15%
2023/11/06	0.1	13.20	0	0.00	13.10	0.1	189	0.08%
2023/11/03	0	0.00	1	13.15	13.05	-1	191	-0.52%
2023/11/02	0.1	13.10	0	0.00	12.95	0.1	192	0.05%
2023/11/01	4.4	13.01	4	13.05	12.95	0.4	194	0.21%
2023/10/31	3.4	13.06	3	13.10	13.00	0.4	196	0.22%
2023/10/27	0.4	13.20	0	0.00	13.10	0.4	196	0.22%
2023/10/26	0.5	13.23	0	0.00	13.15	0.5	201	0.24%
2023/10/25	0.9	13.30	0	0.00	13.15	0.9	202	0.43%
2023/10/24	0.1	13.26	0	0.00	13.20	0.1	204	0.07%
2023/10/23	0.1	13.35	0	0.00	13.25	0.1	204	0.05%
2023/10/20	0.2	13.38	0	0.00	13.25	0.2	209	0.10%
2023/10/19	0.4	13.39	0	0.00	13.35	0.4	209	0.18%
2023/10/18	0.2	13.41	0	0.00	13.35	0.2	208	0.12%
2023/10/17	0.2	13.50	0	13.55	13.40	0.1	206	0.07%
2023/10/16	0.2	13.60	0	0.00	13.45	0.2	206	0.08%
2023/10/13	0.1	13.60	0	0.00	13.50	0.1	208	0.05%
2023/10/12	0.1	13.55	0	0.00	13.60	0.1	213	0.04%
2023/10/11	0.1	13.60	1.3	13.63	13.55	-1.1	214	-0.53%
2023/10/06	0.2	13.60	0	0.00	13.55	0.2	213	0.10%
2023/10/05	0.1	13.57	0.4	13.60	13.55	-0.3	215	-0.13%
2023/10/04	2.4	13.48	1.9	13.57	13.50	0.4	218	0.20%
2023/10/03	7.6	13.53	5.6	13.62	13.55	2	219	0.93%
2023/10/02	1.1	13.60	0	0.00	13.60	1.1	220	0.50%
2023/09/28	0.1	13.63	0	0.00	13.50	0.1	223	0.04%
2023/09/27	0.1	13.66	0.1	13.75	13.55	0.1	222	0.03%
2023/09/26	6.1	13.59	0	0.00	13.60	6.1	227	2.69%
2023/09/25	1.4	13.77	0	0.00	13.65	1.4	231	0.61%
2023/09/22	1	13.65	0	0.00	13.75	1	232	0.44%
2023/09/21	0.2	13.84	0	0.00	13.80	0.2	243	0.10%
2023/09/20	0	13.90	0	0.00	13.85	0	251	0.01%
2023/09/19	0.2	13.91	0	0.00	13.85	0.2	253	0.07%
2023/09/18	0	13.95	0	0.00	13.85	0	256	0.00%
2023/09/15	0	14.00	0	0.00	13.95	0	263	0.01%
2023/09/14	0.2	13.90	0	0.00	13.85	0.2	270	0.06%
2023/09/13	0.1	13.92	0	0.00	13.85	0.1	280	0.04%
2023/09/12	0.3	13.93	0	0.00	13.85	0.3	308	0.10%
2023/09/11	0.1	13.95	0	0.00	13.90	0.1	309	0.04%
2023/09/08	0.2	13.93	0	0.00	13.85	0.2	311	0.07%
2023/09/07	0.2	13.98	0	0.00	13.85	0.2	312	0.05%
2023/09/06	0.3	14.00	0	0.00	13.95	0.3	315	0.09%
2023/09/05	0.2	14.10	0	0.00	13.95	0.2	318	0.05%
2023/09/04	0.2	13.97	0	0.00	13.90	0.2	319	0.06%
2023/08/31	0	13.95	0	0.00	13.85	0	319	0.00%
2023/08/30	0.1	13.95	0	0.00	13.85	0.1	322	0.02%
2023/08/29	0.1	14.02	0	0.00	14.05	0.1	326	0.04%
2023/08/28	1.1	13.96	0	0.00	14.05	1.1	326	0.33%
2023/08/25	1.3	13.63	0	0.00	13.60	1.3	322	0.41%
2023/08/24	1.3	13.53	0.7	13.62	13.55	0.6	322	0.17%
2023/08/23	2.5	14.57	0	0.00	14.45	2.5	305	0.82%
2023/08/22	1.2	14.62	0.5	14.70	14.65	0.7	297	0.25%
2023/08/21	0.1	14.75	0	0.00	14.65	0.1	295	0.02%
2023/08/18	0.4	14.83	0	0.00	14.75	0.4	296	0.13%
2023/08/17	1	14.70	0.1	14.75	14.70	0.9	299	0.30%
2023/08/16	1.7	14.80	0	0.00	14.70	1.7	297	0.57%
2023/08/15	0	14.99	0	0.00	14.85	0	296	0.01%
2023/08/14	1.6	14.84	0	0.00	14.80	1.6	296	0.53%
2023/08/11	0.2	15.26	0	0.00	15.10	0.2	291	0.06%
2023/08/10	0.1	15.30	0	0.00	15.15	0.1	289	0.05%
2023/08/09	1.5	15.23	0	0.00	15.25	1.5	288	0.52%
2023/08/08	0	15.30	0	0.00	15.25	0	292	0.01%
2023/08/07	0.1	15.35	0	0.00	15.25	0.1	295	0.03%
2023/08/04	0.1	15.34	0	0.00	15.30	0.1	294	0.04%
2023/08/01	0.1	15.40	0.1	15.40	15.40	-0.1	302	-0.03%
2023/07/26	0	15.30	1	15.25	15.30	-1	311	-0.32%
2023/07/25	0.4	15.35	0	0.00	15.25	0.4	315	0.13%
2023/07/24	0.1	15.30	0	0.00	15.35	0.1	328	0.02%
2023/07/21	0	15.35	0	0.00	15.25	0	359	0.00%
2023/07/18	3.1	15.20	0	0.00	15.20	3.1	366	0.85%
2023/07/14	2	15.25	0	0.00	15.30	2	364	0.55%
2023/07/13	0	0.00	0.3	15.27	15.25	-0.3	363	-0.08%
2023/07/10	0.1	15.45	0.2	15.50	15.35	-0.1	369	-0.04%
2023/07/07	0	15.55	0	0.00	15.40	0	370	0.00%
2023/07/06	2.3	15.57	0	0.00	15.50	2.3	368	0.63%
2023/07/05	0	15.60	0.2	15.60	15.55	-0.2	367	-0.04%
2023/07/04	2.1	15.56	11	15.56	15.55	-8.9	367	-2.43%
2023/07/03	1	15.70	0.2	15.75	15.70	0.8	362	0.22%
2023/06/30	0	15.83	0	0.00	15.75	0	361	0.00%
2023/06/28	0	0.00	2	15.80	15.85	-2	350	-0.57%
2023/06/27	0.3	15.53	5	15.51	15.45	-4.7	346	-1.36%
2023/06/26	5	15.50	0	0.00	15.55	5	347	1.44%
2023/06/21	0	0.00	2	15.80	15.65	-2	344	-0.58%
2023/06/20	9.2	15.44	3	15.50	15.50	6.2	340	1.83%
2023/06/19	2	15.65	0	0.00	15.60	2	333	0.60%
2023/06/16	2	15.60	2.6	15.69	15.70	-0.6	328	-0.19%
2023/06/15	0.1	15.20	0	0.00	15.15	0.1	300	0.02%
2023/06/14	1.3	15.14	1	15.10	15.20	0.3	302	0.10%
2023/06/13	0	15.20	0	0.00	15.15	0	311	0.00%
2023/06/12	0.1	15.20	0	0.00	15.05	0.1	312	0.02%
2023/06/09	3.3	15.08	0	0.00	15.05	3.3	312	1.05%
2023/06/08	0.2	15.25	3.1	15.20	15.10	-2.9	313	-0.92%
2023/06/07	0.2	15.22	0.9	15.25	15.15	-0.8	318	-0.24%
2023/06/06	0.1	15.25	2	15.25	15.15	-1.9	320	-0.59%
2023/06/05	0.1	15.28	0	0.00	15.15	0.1	324	0.03%
2023/06/02	2.6	15.05	0	0.00	15.25	2.6	331	0.79%
2023/06/01	0	15.10	0.1	15.10	15.10	-0.1	332	-0.02%
2023/05/31	2.1	15.03	0	0.00	15.00	2.1	340	0.62%
2023/05/30	0.2	15.23	0	0.00	15.10	0.2	358	0.04%
2023/05/29	5	15.03	1	15.15	15.05	4.1	365	1.11%
2023/05/26	0.1	15.25	0	0.00	15.05	0.1	364	0.02%
2023/05/25	0	15.25	0	0.00	15.15	0	365	0.00%
2023/05/23	5.1	15.17	0	0.00	15.15	5.1	361	1.42%
2023/05/22	5.2	15.17	0	0.00	15.15	5.2	356	1.46%
2023/05/19	1	15.15	0	0.00	15.15	1	356	0.28%
2023/05/18	0	15.20	0	0.00	15.20	0	356	0.00%
2023/05/17	0	0.00	30	15.30	15.20	-30	353	-8.48%
2023/05/16	0	15.15	1	15.00	15.00	-1	349	-0.28%
2023/05/15	0	0.00	0	15.10	14.95	0	348	0.00%
2023/05/12	1.2	15.01	0	0.00	14.85	1.2	347	0.34%
2023/05/11	1.2	15.01	0	0.00	15.00	1.2	342	0.34%
2023/05/10	0.1	15.20	2	15.10	15.15	-1.9	339	-0.55%
2023/05/09	2.3	15.05	0	0.00	15.10	2.3	339	0.67%
2023/05/08	3	15.20	1	15.25	15.15	2	336	0.60%
2023/05/05	1	15.40	0	0.00	15.30	1	329	0.30%
2023/05/04	0	0.00	2	15.35	15.35	-2	329	-0.61%
2023/05/03	0.1	15.35	0	0.00	15.25	0.1	324	0.03%
2023/05/02	0.2	15.35	0	0.00	15.30	0.2	319	0.05%
2023/04/28	0	0.00	2	15.30	15.30	-2	315	-0.64%
2023/04/27	15	15.30	1	15.35	15.30	14	310	4.51%
2023/04/26	1.1	15.26	5	15.30	15.30	-3.9	294	-1.34%
2023/04/24	0.1	14.80	8	14.74	14.75	-8	261	-3.04%
2023/04/21	0.1	14.95	0.4	15.00	14.80	-0.3	257	-0.13%
2023/04/20	1.1	15.00	1	15.05	14.90	0.1	254	0.04%
2023/04/19	0.3	15.06	2.5	15.00	14.95	-2.1	253	-0.83%
2023/04/18	0.2	15.07	0	0.00	14.95	0.2	250	0.10%
2023/04/17	0.2	15.10	0	0.00	14.95	0.2	250	0.07%
2023/04/14	0.1	15.05	0.1	15.00	15.00	0	247	0.00%
2023/04/13	0	0.00	0	15.05	14.90	0	243	0.00%
2023/04/12	0.1	15.05	0	0.00	14.95	0.1	242	0.04%
2023/04/11	0	15.00	0	0.00	14.95	0	242	0.00%
2023/04/10	0.1	15.00	0	0.00	14.95	0.1	242	0.05%
2023/04/07	1.2	14.91	0	0.00	14.90	1.2	252	0.46%
2023/04/06	0.2	15.00	1	14.90	14.90	-0.8	250	-0.32%
2023/03/31	0.1	14.85	0	0.00	14.90	0.1	250	0.05%
2023/03/29	0.2	14.95	0	0.00	14.75	0.2	245	0.08%
2023/03/28	0	14.85	0	0.00	14.75	0	249	0.00%
2023/03/27	0.2	14.90	0	0.00	14.90	0.2	246	0.08%
2023/03/24	0	14.75	0	0.00	14.80	0	245	0.00%
2023/03/23	0	14.66	0	0.00	14.60	0	245	0.01%
2023/03/22	0.1	14.83	0	0.00	14.70	0.1	242	0.05%
2023/03/21	0	14.90	1	14.80	14.80	-1	243	-0.41%
2023/03/20	0.4	14.70	0	0.00	14.60	0.4	239	0.15%
2023/03/16	1.6	14.67	0	0.00	14.60	1.6	236	0.68%
2023/03/15	1	15.20	0	0.00	15.10	1	229	0.44%
2023/03/14	1.2	15.11	0	0.00	15.10	1.2	228	0.53%
2023/03/13	0	0.00	0.2	15.20	15.15	-0.2	228	-0.09%
2023/03/10	0.1	15.25	0	0.00	15.20	0.1	223	0.04%
2023/03/08	0	0.00	0.3	15.35	15.30	-0.3	216	-0.12%
2023/03/07	0	0.00	0	15.30	15.35	0	211	-0.01%
2023/03/06	1.1	15.24	0.8	15.20	15.20	0.3	204	0.14%
2023/03/03	1.2	14.97	0	0.00	15.05	1.2	199	0.59%
2023/03/02	0	0.00	0.5	14.94	15.10	-0.5	192	-0.28%
2023/03/01	0.1	14.45	0	0.00	14.55	0.1	174	0.04%
2023/02/24	0.4	14.40	0	0.00	14.35	0.4	167	0.24%
2023/02/23	1.3	14.36	0	0.00	14.35	1.3	165	0.76%
2023/02/22	0.4	14.38	0	0.00	14.30	0.4	167	0.26%
2023/02/21	4.9	14.34	0	0.00	14.35	4.9	169	2.89%
2023/02/20	0.1	14.26	0.3	14.35	14.25	-0.2	170	-0.11%
2023/02/17	3.2	14.11	1	14.15	14.20	2.2	173	1.28%
2023/02/16	0.1	14.25	0	0.00	14.15	0.1	182	0.05%
2023/02/15	0	14.30	0	0.00	14.10	0	183	0.01%
2023/02/14	4.1	14.11	0	0.00	14.15	4.1	183	2.21%
2023/02/13	3.5	14.12	0	0.00	14.15	3.5	185	1.88%
2023/02/10	0.2	14.25	0.8	14.27	14.15	-0.6	183	-0.32%
2023/02/09	3.1	14.10	10	14.20	14.25	-6.9	181	-3.81%
2023/02/08	3.2	14.11	2.8	14.11	14.15	0.5	180	0.26%
2023/02/07	0.1	14.18	0	14.25	14.05	0.1	178	0.04%
2023/02/06	0.3	14.17	0	0.00	14.10	0.3	177	0.15%
2023/02/03	1.3	14.09	23	14.05	14.10	-21.8	175	-12.37%
2023/02/02	0.1	14.21	0	0.00	14.10	0.1	174	0.05%
2023/02/01	1.3	14.07	8	14.05	14.05	-6.7	171	-3.93%
2023/01/31	0	0.00	1	14.10	14.05	-1	171	-0.58%
2023/01/30	0.1	14.15	0	0.00	14.00	0.1	171	0.03%
2023/01/17	0.1	14.15	0	0.00	14.05	0.1	170	0.06%
2023/01/16	10	14.05	4	14.10	14.05	6	169	3.55%
2023/01/13	0.1	14.05	0.1	14.05	14.10	0.1	169	0.03%
2023/01/10	6	14.15	0	0.00	14.10	6	171	3.50%
2023/01/09	0.1	14.05	0.1	14.45	14.10	0	173	0.01%
2023/01/03	0.1	14.09	0.3	14.25	14.05	-0.2	181	-0.11%
2022/12/29	3	14.05	0	0.00	14.00	3	181	1.68%
2022/12/28	1	14.10	0	0.00	14.05	1	181	0.55%
2022/12/27	13.1	14.24	0	0.00	14.20	13.1	183	7.16%
2022/12/26	0	14.20	0	14.20	14.05	0	173	0.02%
2022/12/23	0.1	14.57	0	0.00	14.05	0.1	175	0.08%
2022/12/22	0.1	14.20	0	0.00	14.15	0.1	177	0.08%
2022/12/21	5	13.95	0	0.00	13.95	5	181	2.77%
2022/12/20	0.3	14.07	0	0.00	13.85	0.3	184	0.16%
2022/12/19	0.1	14.20	0	0.00	14.15	0.1	186	0.05%
2022/12/16	0.1	14.35	0	0.00	14.15	0.1	195	0.05%
2022/12/15	0.2	14.43	0	0.00	14.30	0.2	197	0.09%
2022/12/14	0.1	14.50	0	0.00	14.35	0.1	202	0.05%
2022/12/13	0	0.00	1	14.35	14.30	-1	206	-0.49%
2022/12/12	0.1	14.50	0	0.00	14.40	0.1	209	0.02%
2022/12/09	0.1	14.45	0	0.00	14.40	0.1	218	0.02%
2022/12/07	0	14.40	0	0.00	14.30	0	277	0.01%
2022/12/05	0	14.50	0	0.00	14.45	0	284	0.00%
2022/12/02	1.2	14.40	0	0.00	14.40	1.2	290	0.41%
2022/12/01	0.1	14.50	0	0.00	14.40	0.1	292	0.02%
2022/11/30	1	14.30	0	0.00	14.35	1	290	0.34%
2022/11/28	0.3	14.27	0.2	14.25	14.25	0.2	291	0.06%
2022/11/25	0.3	14.30	0	0.00	14.20	0.3	291	0.09%
2022/11/23	0.1	14.40	0	0.00	14.45	0.1	289	0.02%
2022/11/22	0	14.50	0	0.00	14.50	0	290	0.01%
2022/11/18	0	0.00	6	14.70	14.55	-6	298	-2.01%
2022/11/17	0	0.00	12	14.32	14.60	-12	298	-4.02%
2022/11/16	0.1	14.45	0	0.00	14.25	0.1	298	0.02%
2022/11/11	0.1	14.20	0	0.00	14.05	0.1	287	0.02%
2022/11/10	0.1	14.20	0.2	14.20	14.10	-0.2	285	-0.06%
2022/11/09	2.1	13.98	1.4	14.06	14.05	0.7	287	0.23%
2022/11/08	0.2	14.25	0	0.00	14.15	0.2	287	0.05%
2022/11/07	1	14.20	0.2	14.20	14.15	0.8	289	0.27%
2022/11/03	0.1	14.05	0	0.00	14.00	0.1	303	0.02%
2022/11/02	0.2	14.16	0	0.00	14.05	0.2	314	0.06%
2022/11/01	0.1	14.01	0	0.00	14.00	0.1	317	0.02%
2022/10/28	0.1	13.90	0.1	13.90	13.80	0	324	0.00%
2022/10/26	0	13.80	0	0.00	13.75	0	331	0.00%
2022/10/25	0	13.85	0	0.00	13.70	0	340	0.01%
2022/10/21	0	13.75	0	0.00	13.65	0	347	0.00%
2022/10/20	0.2	13.75	0	0.00	13.60	0.2	359	0.06%
2022/10/19	0.1	13.82	0	0.00	13.80	0.1	387	0.01%
2022/10/17	0	14.10	0	0.00	13.90	0	418	0.00%
2022/10/14	0.1	14.40	0	0.00	14.20	0.1	415	0.03%
2022/10/13	0.2	14.17	0	0.00	13.85	0.2	418	0.04%
2022/10/11	0	14.35	0	14.50	14.40	0	415	0.00%
2022/10/07	0.1	14.75	0.1	14.85	14.60	0	414	-0.01%
2022/10/04	0	0.00	0.8	14.45	14.55	-0.8	418	-0.19%
2022/10/03	0	0.00	0.1	14.55	14.40	-0.1	416	-0.02%
2022/09/30	0	14.55	0	0.00	14.80	0	416	0.00%
2022/09/29	0.1	14.70	0	0.00	14.65	0.1	419	0.03%
2022/09/28	0	14.65	0	0.00	14.60	0	421	0.01%
2022/09/26	0.1	14.74	0	14.80	14.60	0	417	0.01%
2022/09/23	0	15.45	0	0.00	15.05	0	419	0.00%
2022/09/22	0	0.00	0.2	15.40	15.35	-0.2	413	-0.04%
2022/09/21	0.3	15.38	0	0.00	15.25	0.3	409	0.06%
2022/09/19	0	15.30	0	0.00	15.25	0	403	0.00%
2022/09/15	1.1	15.61	0.2	15.76	15.45	0.9	394	0.22%
2022/09/14	42	15.42	44.3	15.87	15.85	-2.3	382	-0.60%
2022/09/13	0.1	15.10	1	15.05	15.05	-0.9	337	-0.27%
2022/09/12	0	15.10	4	15.08	15.00	-4	339	-1.17%
2022/09/08	3	14.97	0	0.00	14.95	3	338	0.89%
2022/09/06	0.1	14.60	0	0.00	14.50	0.1	332	0.02%
2022/09/05	0.1	14.40	0	0.00	14.50	0.1	332	0.02%
2022/09/02	0.1	14.60	0	0.00	14.45	0.1	334	0.04%
2022/09/01	0.1	14.55	0	0.00	14.50	0.1	334	0.03%
2022/08/31	0.1	14.65	0	0.00	14.60	0.1	334	0.03%
2022/08/29	0.1	14.79	0	0.00	14.55	0.1	336	0.02%
2022/08/25	0	14.85	0	0.00	14.85	0	332	0.01%
2022/08/24	0	0.00	3	14.65	14.65	-3	331	-0.91%
2022/08/23	0	14.50	0.1	14.55	14.45	-0.1	328	-0.02%
2022/08/22	0	14.60	0	0.00	14.40	0	328	0.01%
2022/08/19	0.2	14.55	0	0.00	14.40	0.2	327	0.05%
2022/08/18	0	14.65	0	0.00	14.55	0	326	0.01%
2022/08/17	0	14.65	0	0.00	14.60	0	326	0.01%
2022/08/16	0.2	14.68	0	0.00	14.55	0.2	327	0.05%
2022/08/12	0.1	14.70	0	0.00	14.70	0.1	326	0.03%
2022/08/11	0.1	14.54	0	0.00	14.60	0.1	329	0.04%
2022/08/10	1.8	14.54	1.3	14.53	14.50	0.5	330	0.16%
2022/08/05	2.1	14.40	2	14.40	14.45	0.1	313	0.03%
2022/08/04	1.2	14.40	0	14.40	14.20	1.2	320	0.37%
2022/08/03	3.2	14.44	3.1	14.40	14.40	0.1	326	0.04%
2022/08/02	1	14.35	0	0.00	14.25	1	330	0.30%
2022/08/01	1	14.45	0	0.00	14.45	1	352	0.28%
2022/07/29	0	0.00	1	14.05	14.10	-1	348	-0.29%
2022/07/28	2.1	14.29	2	14.00	13.95	0.1	349	0.04%
2022/07/27	0	14.30	0	0.00	14.10	0	346	0.00%
2022/07/26	1	14.40	0	0.00	14.35	1	340	0.29%
2022/07/25	0	0.00	4	14.20	14.40	-4	314	-1.27%
2022/07/22	0.5	13.00	0	0.00	13.10	0.5	283	0.17%
2022/07/21	0.1	12.85	0	0.00	12.90	0.1	288	0.03%
2022/07/20	0	0.00	1	13.00	12.80	-1	290	-0.34%
2022/07/19	0.3	12.90	3	12.80	12.80	-2.7	291	-0.93%
2022/07/18	0.2	12.73	0	0.00	12.65	0.2	295	0.06%
2022/07/15	0.4	12.78	0	0.00	12.65	0.4	299	0.12%
2022/07/14	0.1	12.90	0	0.00	12.70	0.1	302	0.03%
2022/07/13	0.5	12.69	0	0.00	12.75	0.5	304	0.18%
2022/07/12	0.7	12.68	0	0.00	12.50	0.7	305	0.22%
2022/07/11	0	13.10	0	0.00	12.90	0	306	0.01%
2022/07/08	0.2	13.06	0	0.00	13.00	0.2	311	0.06%
2022/07/07	6.3	12.56	0	0.00	12.70	6.3	314	2.00%
2022/07/06	0.5	12.99	0	0.00	12.95	0.5	316	0.15%
2022/07/05	0.1	13.20	0	0.00	13.15	0.1	339	0.04%
2022/07/04	0	13.45	0	0.00	13.15	0	346	0.00%
2022/07/01	5.1	13.26	0	0.00	13.05	5.1	351	1.44%
2022/06/30	1.4	13.84	0.2	13.93	13.60	1.2	348	0.35%
2022/06/29	1.1	13.81	0	0.00	13.95	1.1	352	0.31%
2022/06/28	0.2	14.12	0.4	14.00	14.00	-0.2	357	-0.06%
2022/06/27	0	0.00	4.1	13.80	13.90	-4.1	358	-1.13%
2022/06/24	0.4	13.85	0	0.00	13.75	0.4	356	0.12%
2022/06/23	0.2	13.78	0	0.00	13.70	0.2	358	0.04%
2022/06/22	1.7	13.70	0	0.00	13.75	1.7	361	0.47%
2022/06/21	0.2	13.98	0	0.00	13.85	0.2	363	0.06%
2022/06/20	5.6	13.68	0	0.00	13.60	5.6	365	1.54%
2022/06/17	2.8	13.74	0	0.00	13.75	2.8	361	0.77%
2022/06/16	0.1	14.09	0	0.00	13.90	0.1	358	0.03%
2022/06/14	0.1	13.85	0	0.00	13.80	0.1	366	0.04%
2022/06/13	0.6	13.97	0	0.00	13.90	0.6	372	0.16%
2022/06/10	0.1	14.30	0	0.00	14.20	0.1	377	0.03%
2022/06/09	1.3	14.31	0	0.00	14.30	1.3	383	0.33%
2022/06/08	0.1	14.35	0	0.00	14.30	0.1	384	0.01%
2022/06/07	0.3	14.05	0	0.00	14.05	0.3	388	0.07%
2022/06/06	0.5	14.06	0	0.00	14.00	0.5	397	0.12%
2022/06/02	0.1	14.13	0	0.00	14.05	0.1	412	0.03%
2022/06/01	0.3	14.25	0	0.00	14.10	0.3	424	0.06%
2022/05/30	0.1	14.10	8	14.00	14.10	-7.9	423	-1.87%
2022/05/27	8	14.00	1	13.95	13.95	7	423	1.66%
2022/05/26	2.2	14.01	0	0.00	13.95	2.2	425	0.52%
2022/05/25	0.2	13.98	0	0.00	14.00	0.2	430	0.05%
2022/05/24	0.8	14.04	0	0.00	13.90	0.8	440	0.17%
2022/05/23	0.6	14.11	0	0.00	13.95	0.6	444	0.14%
2022/05/20	2.5	13.96	0	0.00	14.00	2.5	447	0.56%
2022/05/19	2.4	13.83	0.1	14.00	13.95	2.3	453	0.52%
2022/05/18	0.2	14.15	0.2	14.10	14.10	0	452	0.00%
2022/05/17	0.2	14.12	0.3	14.05	14.05	-0.1	451	-0.02%
2022/05/16	0.2	14.06	0	0.00	14.05	0.2	458	0.05%
2022/05/13	1.6	13.95	0	0.00	13.90	1.6	462	0.35%
2022/05/12	7.9	13.90	0	0.00	13.85	7.9	465	1.69%
2022/05/11	0.5	14.15	0	0.00	14.30	0.5	457	0.10%
2022/05/10	2	14.13	0	0.00	14.10	2	456	0.43%
2022/05/09	5.2	14.74	0	0.00	14.05	5.2	457	1.13%
2022/05/06	4.6	15.06	0	0.00	15.10	4.6	445	1.03%
2022/05/05	1.2	15.08	6	15.15	15.10	-4.8	443	-1.08%
2022/05/04	0.5	15.22	0	0.00	15.10	0.5	442	0.11%
2022/05/03	1.2	15.05	0	0.00	15.10	1.2	453	0.25%
2022/04/29	0.2	15.40	0	0.00	15.25	0.2	454	0.04%
2022/04/28	0.1	15.36	0	0.00	15.30	0.1	461	0.03%
2022/04/27	5.3	15.11	0	0.00	15.15	5.3	465	1.13%
2022/04/26	0	15.60	0	0.00	15.50	0	471	0.01%
2022/04/25	0.1	15.74	0	0.00	15.55	0.1	509	0.02%
2022/04/21	0.1	15.90	0	0.00	15.80	0.1	523	0.03%
2022/04/19	0.1	15.65	0	0.00	15.70	0.1	516	0.01%
2022/04/18	0.1	15.70	0	0.00	15.60	0.1	517	0.02%
2022/04/15	0	15.55	0	0.00	15.55	0	523	0.01%
2022/04/14	0.2	15.58	0.5	15.70	15.65	-0.3	523	-0.06%
2022/04/13	0.1	15.55	1	15.60	15.50	-0.9	522	-0.17%
2022/04/12	0.3	15.65	0	0.00	15.50	0.3	518	0.06%
2022/04/11	0.4	15.80	10	15.90	15.65	-9.6	513	-1.88%
2022/04/08	0.1	15.25	0	0.00	15.30	0.1	492	0.02%
2022/04/07	0.3	15.23	0	0.00	15.20	0.3	490	0.05%
2022/04/06	1.2	15.27	0	0.00	15.35	1.2	488	0.25%
2022/04/01	0	15.40	0	0.00	15.25	0	485	0.01%
2022/03/31	0.1	15.40	0	0.00	15.35	0.1	479	0.02%
2022/03/30	0.2	15.45	0	0.00	15.35	0.2	477	0.05%
2022/03/28	1.5	15.25	0	0.00	15.35	1.5	484	0.32%
2022/03/25	1.7	15.48	0	0.00	15.35	1.7	485	0.35%
2022/03/24	0.1	15.45	0	0.00	15.30	0.1	494	0.01%
2022/03/23	1.2	15.42	0	0.00	15.45	1.2	491	0.24%
2022/03/22	0.1	15.45	0	0.00	15.40	0.1	489	0.01%
2022/03/18	0.1	15.35	0	0.00	15.35	0.1	488	0.02%
2022/03/17	0.3	15.25	0	0.00	15.25	0.3	487	0.06%
2022/03/16	1.2	15.06	0	0.00	15.05	1.2	480	0.25%
2022/03/15	1.2	15.05	5	15.20	15.10	-3.8	473	-0.80%
2022/03/14	0.2	15.40	0	0.00	15.30	0.2	464	0.03%
2022/03/11	1.3	15.30	0	0.00	15.25	1.3	461	0.28%
2022/03/10	0.1	15.45	0	0.00	15.35	0.1	462	0.02%
2022/03/09	0.2	15.24	0	0.00	15.20	0.2	459	0.05%
2022/03/08	3.5	15.22	0	0.00	15.15	3.5	451	0.78%
2022/03/07	0.6	15.51	62	15.30	15.35	-61.4	436	-14.06%
2022/03/04	0.3	15.87	0	0.00	15.70	0.3	428	0.07%
2022/03/03	1.3	15.88	0.3	15.95	15.90	1	430	0.23%
2022/03/02	0.2	15.90	0	0.00	15.90	0.2	434	0.05%
2022/03/01	0.5	15.87	0	0.00	15.85	0.5	432	0.11%
2022/02/25	0	15.85	0	0.00	15.75	0	432	0.01%
2022/02/24	0.9	15.94	1	15.85	15.65	-0.1	428	-0.02%
2022/02/23	1.1	15.96	0	0.00	16.00	1.1	421	0.26%
2022/02/22	0.2	16.15	0	0.00	16.10	0.2	420	0.04%
2022/02/21	0.1	16.34	0	0.00	16.25	0.1	418	0.02%
2022/02/18	0.1	16.12	0	0.00	16.15	0.1	417	0.02%
2022/02/17	0	16.15	0.2	16.15	16.00	-0.2	418	-0.04%
2022/02/16	0.2	16.10	1	16.00	15.95	-0.9	419	-0.20%
2022/02/15	0.1	16.03	0	0.00	16.00	0.1	412	0.02%
2022/02/14	0.6	16.21	0.3	16.25	16.00	0.3	409	0.07%
2022/02/11	0	16.40	0	0.00	16.35	0	407	0.00%
2022/02/10	0	16.25	0	0.00	16.40	0	406	0.00%
2022/02/09	0.2	16.43	1	16.30	16.35	-0.8	399	-0.20%
2022/02/08	1.1	16.69	0	0.00	16.65	1.1	396	0.29%
2022/02/07	0	16.00	0.3	16.20	16.20	-0.3	386	-0.08%
2022/01/26	0.2	15.92	0	0.00	15.85	0.2	388	0.05%
2022/01/25	1.2	15.87	0	0.00	15.85	1.2	388	0.31%
2022/01/24	0.1	16.27	0	0.00	16.20	0.1	379	0.02%
2022/01/21	0.2	16.32	0	0.00	16.30	0.2	373	0.06%
2022/01/19	0	16.55	0	0.00	16.65	0	363	0.01%
2022/01/18	1	16.60	0	0.00	16.70	1	355	0.28%
2022/01/17	0.3	16.20	0	0.00	16.25	0.3	317	0.10%
2022/01/14	0.1	15.87	1	15.70	15.75	-0.9	302	-0.29%
2022/01/13	0	15.91	0	0.00	15.90	0	336	0.01%
2022/01/12	2	15.90	1	15.85	15.90	1	339	0.29%
2022/01/11	0.2	15.98	0	0.00	15.85	0.2	342	0.05%
2022/01/10	0.2	15.95	1	15.85	15.95	-0.8	343	-0.24%
2022/01/07	0.4	15.77	0	0.00	15.70	0.4	337	0.11%
2022/01/06	0.2	15.79	0	0.00	15.60	0.2	340	0.06%
2022/01/05	0.2	15.70	0	0.00	15.65	0.2	347	0.07%
2022/01/04	1.1	15.70	3.5	15.66	15.65	-2.4	359	-0.67%
2022/01/03	1	15.73	0	0.00	15.55	1	359	0.27%
2021/12/30	2.7	15.74	4	15.81	15.70	-1.3	357	-0.38%
2021/12/29	0.1	15.85	2.3	15.76	15.85	-2.2	357	-0.62%
2021/12/28	0	15.82	0	0.00	15.80	0	353	0.01%
2021/12/27	0.2	15.85	0	0.00	15.75	0.2	357	0.07%
2021/12/24	1.2	15.76	0	0.00	15.80	1.2	365	0.33%
2021/12/23	1.1	15.55	1	15.70	15.75	0.1	376	0.01%
2021/12/22	0.2	15.58	0.1	15.60	15.55	0.1	373	0.02%
2021/12/21	0.3	15.61	0	0.00	15.50	0.3	371	0.07%
2021/12/20	1.1	15.56	1	15.65	15.75	0.1	370	0.04%
2021/12/17	1	15.30	0	0.00	15.40	1	359	0.28%
2021/12/16	0.2	15.39	0.2	15.40	15.30	0	358	0.00%
2021/12/15	1.8	15.35	0.1	15.45	15.25	1.7	362	0.48%
2021/12/14	0.1	15.49	10.2	15.30	15.35	-10.1	361	-2.81%
2021/12/13	0.1	15.55	5	15.45	15.45	-4.9	362	-1.36%
2021/12/10	0.1	15.49	0	0.00	15.45	0.1	363	0.01%
2021/12/09	0.1	15.49	1	15.45	15.35	-0.9	365	-0.24%
2021/12/08	0.2	15.45	0	0.00	15.35	0.2	368	0.05%
2021/12/07	0	15.40	0	0.00	15.30	0	367	0.00%
2021/12/06	1.2	15.26	0	0.00	15.20	1.2	366	0.33%
2021/12/03	0.3	15.32	0	0.00	15.30	0.3	367	0.07%
2021/12/02	0.6	15.32	0	0.00	15.30	0.6	366	0.17%
2021/12/01	0	15.40	0	0.00	15.50	0	370	0.01%
2021/11/30	0.1	15.50	0	0.00	15.20	0.1	373	0.03%
2021/11/29	0.4	15.42	10	15.25	15.25	-9.6	371	-2.59%
2021/11/26	0.4	15.67	1	15.60	15.55	-0.6	369	-0.16%
2021/11/25	0.2	15.84	0	0.00	15.75	0.2	370	0.06%
2021/11/24	1.1	15.81	0	0.00	15.80	1.1	371	0.30%
2021/11/23	2.5	15.87	0	0.00	15.80	2.5	370	0.67%
2021/11/22	3.5	15.95	0	0.00	16.00	3.5	368	0.96%
2021/11/19	0.3	16.09	0	0.00	16.05	0.3	367	0.07%
2021/11/18	1	16.10	0	0.00	16.05	1	368	0.28%
2021/11/17	0.1	16.20	1	16.20	16.15	-0.9	374	-0.25%
2021/11/16	0.2	15.95	0	0.00	16.10	0.2	378	0.05%
2021/11/15	0.7	15.92	0	0.00	15.85	0.7	381	0.18%
2021/11/11	0.1	15.82	0	0.00	15.80	0.1	395	0.03%
2021/11/10	0	0.00	1	15.85	15.70	-1	408	-0.24%
2021/11/09	0.3	15.83	0	0.00	15.80	0.3	410	0.08%
2021/11/08	1	15.75	0	0.00	15.80	1	416	0.25%
2021/11/05	0.2	15.79	0	0.00	15.80	0.2	428	0.04%
2021/11/04	0.2	15.63	0	0.00	15.45	0.2	432	0.05%
2021/11/03	0.2	15.52	0	0.00	15.40	0.2	434	0.03%
2021/11/02	7	15.36	0	0.00	15.35	7	431	1.62%
2021/11/01	0.1	15.42	0	0.00	15.30	0.1	433	0.03%
2021/10/28	1.2	15.32	0	0.00	15.35	1.2	445	0.28%
2021/10/27	1.2	15.32	0	0.00	15.35	1.2	447	0.28%
2021/10/26	0.4	15.33	0	0.00	15.20	0.4	452	0.09%
2021/10/25	0.2	15.33	0	0.00	15.25	0.2	454	0.05%
2021/10/22	0.9	15.36	0	0.00	15.35	0.9	463	0.19%
2021/10/21	2.3	15.09	0.6	15.24	15.60	1.7	471	0.37%
2021/10/20	0	0.00	0.1	15.50	15.35	-0.1	445	-0.03%
2021/10/18	0.6	15.31	1	15.20	15.40	-0.4	500	-0.07%
2021/10/15	0.3	15.32	0	0.00	15.20	0.3	512	0.06%
2021/10/14	1.3	15.24	0	0.00	15.20	1.3	520	0.26%
2021/10/13	5.5	15.30	0	0.00	15.10	5.5	522	1.06%
2021/10/12	5.4	15.27	0	0.00	15.30	5.4	515	1.05%
2021/10/07	0.2	15.86	0	0.00	15.70	0.2	520	0.04%
2021/10/06	0.6	15.83	0	0.00	15.65	0.6	533	0.10%
2021/10/05	1.4	15.81	0	0.00	15.80	1.4	544	0.26%
2021/10/04	0.4	16.05	0	0.00	15.85	0.4	549	0.07%
2021/10/01	2.1	16.03	0	0.00	15.95	2.1	553	0.37%
2021/09/30	1.2	16.44	0	0.00	16.40	1.2	555	0.21%
2021/09/28	0	0.00	0.1	16.40	16.40	-0.1	562	-0.02%
2021/09/27	0.2	16.35	0.1	16.37	16.30	0.2	586	0.03%
2021/09/24	0.2	16.15	0	0.00	16.05	0.2	603	0.02%
2021/09/23	0.3	16.20	0	0.00	16.00	0.3	630	0.04%
2021/09/22	2.5	16.11	0	0.00	16.00	2.5	647	0.38%
2021/09/17	0.2	16.30	0	0.00	16.10	0.2	672	0.03%
2021/09/16	0	16.20	0	0.00	16.10	0	686	0.00%
2021/09/15	4	16.18	0	0.00	16.20	4	690	0.58%
2021/09/14	0.3	16.33	1	16.15	16.10	-0.8	693	-0.11%
2021/09/13	1	16.30	0	0.00	16.30	1	701	0.14%
2021/09/10	0.1	16.25	0	0.00	16.15	0.1	709	0.01%
2021/09/09	0.2	16.12	0	0.00	16.00	0.2	717	0.02%
2021/09/08	2	16.00	0	0.00	16.05	2	723	0.28%
2021/09/06	0.4	16.27	0	0.00	16.05	0.4	737	0.05%
2021/09/03	1	16.30	0	0.00	16.25	1	736	0.14%
2021/09/02	2.1	16.40	0	0.00	16.40	2.1	734	0.28%
2021/09/01	0.1	16.55	0	0.00	16.60	0.1	743	0.01%
2021/08/31	2	16.55	0	0.00	16.55	2	750	0.27%
2021/08/30	0.2	16.74	0	0.00	16.65	0.2	756	0.03%
2021/08/27	0	16.75	0	0.00	16.75	0	764	0.01%
2021/08/26	2.2	16.46	0	0.00	16.45	2.2	784	0.28%
2021/08/24	0.1	16.10	0	0.00	16.15	0.1	791	0.01%
2021/08/20	0.7	16.10	0	0.00	15.95	0.7	790	0.09%
2021/08/19	1.4	16.14	0	0.00	16.20	1.4	786	0.18%
2021/08/18	0	16.49	0	0.00	16.40	0	783	0.01%
2021/08/17	1	16.60	1	16.45	16.60	0	782	0.00%
2021/08/16	1.1	16.61	0	0.00	16.60	1.1	789	0.14%
2021/08/13	0.2	17.12	0	0.00	17.05	0.2	784	0.02%
2021/08/12	0.1	17.20	0.2	17.15	17.20	-0.1	787	-0.01%
2021/08/11	9.3	17.21	7	17.29	17.20	2.3	787	0.29%
2021/08/10	20.2	17.60	12	18.00	17.40	8.2	789	1.03%
2021/08/09	10.1	17.64	0	0.00	17.55	10.1	817	1.23%
2021/08/06	2	17.70	0	0.00	17.70	2	828	0.24%
2021/08/05	17	17.80	0	0.00	17.75	17	856	1.98%
2021/08/04	7	17.89	7	17.99	17.85	0	922	0.00%
2021/08/03	3	17.68	14	18.09	18.10	-11	1,013	-1.09%
2021/08/02	5	17.75	1	17.75	17.75	4	1,082	0.37%
2021/07/30	14	17.80	1	17.90	17.75	13	1,100	1.18%
2021/07/29	1	17.95	0	0.00	18.00	1	1,117	0.09%
2021/07/27	0.1	18.20	6	18.15	18.20	-5.9	1,266	-0.47%
2021/07/26	1	18.30	0	0.00	18.10	1	1,311	0.08%
2021/07/23	21.1	17.90	19	18.01	18.20	2.1	1,322	0.16%
2021/07/22	18.3	17.23	6	17.12	17.15	12.3	1,306	0.94%
2021/07/21	6.5	17.27	1	17.25	17.25	5.5	1,304	0.42%
2021/07/20	1.2	17.66	0	0.00	17.55	1.2	1,301	0.09%
2021/07/19	1	17.70	0	0.00	17.90	1	1,315	0.08%
2021/07/16	0.1	17.95	0	0.00	17.95	0.1	1,440	0.01%
2021/07/15	3	17.90	0.2	17.90	18.00	2.8	1,478	0.19%
2021/07/14	3.2	17.77	0	0.00	17.65	3.2	1,494	0.21%
2021/07/13	3.6	18.04	0.8	18.05	18.00	2.8	1,510	0.18%
2021/07/12	0.1	18.15	0	0.00	18.30	0.1	1,502	0.01%
2021/07/09	2.1	18.07	6	18.04	18.15	-3.9	1,497	-0.26%
2021/07/08	0.4	18.20	20	18.20	18.20	-19.6	1,501	-1.30%
2021/07/07	3.3	18.22	16	18.30	18.20	-12.7	1,509	-0.84%
2021/07/06	1	18.20	0	0.00	18.15	1	1,545	0.06%
2021/07/05	1.2	18.32	0	0.00	18.25	1.2	1,540	0.08%
2021/07/02	2.2	18.53	2	18.65	18.40	0.2	1,546	0.01%
2021/07/01	4	18.20	0	0.00	18.30	4	1,528	0.26%
2021/06/30	2.1	18.38	1	18.15	18.40	1.1	1,514	0.07%
2021/06/29	8.1	18.16	3	18.05	17.90	5.1	1,492	0.34%
2021/06/28	10	18.02	14	17.80	18.15	-4	1,481	-0.27%
2021/06/25	1	17.45	4.6	17.36	17.40	-3.6	1,456	-0.25%
2021/06/24	3	17.27	0	0.00	17.35	3	1,450	0.21%
2021/06/23	10	17.27	0	0.00	17.20	10	1,453	0.69%
2021/06/22	0	17.20	0	0.00	17.25	0	1,454	0.00%
2021/06/18	6.1	17.35	0	0.00	17.40	6.1	1,447	0.42%
2021/06/16	3	17.27	12	17.21	17.25	-9	1,451	-0.62%
2021/06/11	5.1	17.45	0	0.00	17.45	5.1	1,446	0.35%
2021/06/10	2.2	17.53	0	0.00	17.65	2.2	1,473	0.15%
2021/06/09	2	17.50	0	0.00	17.40	2	1,472	0.14%
2021/06/08	6	17.85	0	0.00	17.75	6	1,466	0.41%
2021/06/07	3	17.98	29	17.91	17.85	-26	1,465	-1.77%
2021/06/03	34	17.83	2.7	17.85	17.90	31.3	1,452	2.16%
2021/06/02	0	17.45	0	0.00	17.35	0	1,431	0.00%
2021/06/01	1	17.20	0	0.00	17.30	1	1,431	0.07%
2021/05/31	3.1	17.29	0	0.00	17.25	3.1	1,429	0.21%
2021/05/28	0.1	17.45	0.5	17.45	17.30	-0.4	1,425	-0.03%
2021/05/27	0.1	17.55	1	17.30	17.20	-0.9	1,425	-0.06%
2021/05/26	2.3	17.34	2	17.35	17.45	0.3	1,427	0.02%
2021/05/25	2.1	17.29	18	17.51	17.35	-15.9	1,431	-1.11%
2021/05/24	10.1	17.39	10.9	17.34	17.40	-0.7	1,428	-0.05%
2021/05/21	0.1	16.70	6	16.43	16.85	-5.9	1,421	-0.41%
2021/05/20	15.3	16.44	0	0.00	16.30	15.3	1,418	1.08%
2021/05/19	2.3	16.27	0	0.00	16.50	2.3	1,423	0.16%
2021/05/18	20.4	16.47	2	16.55	16.65	18.4	1,419	1.30%
2021/05/17	6.7	15.84	31	15.39	15.35	-24.3	1,406	-1.73%
2021/05/14	25.4	17.17	1	17.20	17.00	24.4	1,371	1.78%
2021/05/13	11.2	17.00	5.1	16.52	16.95	6.1	1,357	0.45%
2021/05/12	10.2	17.38	7	18.31	17.30	3.2	1,328	0.24%
2021/05/11	19	18.85	10	18.70	18.45	9	1,263	0.71%
2021/05/10	4.1	19.09	14	19.03	19.00	-9.9	1,169	-0.85%
2021/05/07	3	18.32	1	18.30	18.40	2	1,097	0.18%
2021/05/06	3	18.38	3	18.20	18.05	0	1,079	0.00%
2021/05/04	15	18.79	50	18.80	17.95	-35	1,054	-3.32%
2021/05/03	29	18.49	6	18.18	18.35	23	905	2.54%
2021/04/29	14	18.38	8	18.15	18.15	6	856	0.70%
2021/04/28	2	18.15	1	18.25	18.40	1	837	0.12%
2021/04/27	1	17.90	1	18.10	17.95	0	814	0.00%
2021/04/26	3	17.90	2	18.05	17.95	1	806	0.12%
2021/04/23	7	18.06	10	18.05	18.05	-3	795	-0.38%
2021/04/22	3	18.15	4	18.19	18.30	-1	777	-0.13%
2021/04/21	0	0.00	2	17.85	17.95	-2	648	-0.31%
2021/04/20	6	17.83	0	0.00	17.85	6	610	0.98%
2021/04/19	0	0.00	8	17.75	17.85	-8	594	-1.34%
2021/04/16	1	17.50	0	0.00	17.50	1	566	0.18%
2021/04/15	3	17.43	0.5	17.40	17.45	2.5	562	0.44%
2021/04/14	1	17.45	0	0.00	17.40	1	556	0.18%
2021/04/13	0	0.00	0.1	17.85	17.65	-0.1	551	-0.02%
2021/04/12	4	17.50	6	17.52	17.85	-2	547	-0.37%
2021/04/09	0	0.00	8	17.85	17.65	-8	503	-1.59%
2021/04/08	2.1	17.45	6	17.60	17.80	-3.9	502	-0.78%
2021/04/07	1	17.35	8	17.40	17.45	-7	490	-1.43%
2021/04/06	3	17.42	6	17.40	17.30	-3	488	-0.61%
2021/03/30	3	17.60	1	17.55	17.55	2	484	0.41%
2021/03/26	0	0.00	4	17.84	17.85	-4	476	-0.84%
2021/03/25	1	17.60	0	0.00	17.60	1	470	0.21%
2021/03/24	2	17.28	0	0.00	17.40	2	468	0.43%
2021/03/23	1	17.50	4	17.55	17.45	-3	464	-0.65%
2021/03/22	0	0.00	2.2	17.42	17.55	-2.2	464	-0.46%
2021/03/19	3	17.48	2	17.50	17.50	1	459	0.22%
2021/03/18	2	17.70	0.1	17.80	17.75	1.9	451	0.42%
2021/03/17	0	0.00	1	17.85	17.85	-1	453	-0.22%
2021/03/16	3	18.00	9	17.99	17.85	-6	456	-1.32%
2021/03/15	0	0.00	0	18.80	18.40	0	430	-0.01%
2021/03/12	0	0.00	7.5	18.44	18.45	-7.5	433	-1.73%
2021/03/11	5	18.65	0.2	18.55	18.60	4.8	438	1.10%
2021/03/10	0	0.00	10	18.16	18.35	-10	433	-2.31%
2021/03/09	0	0.00	0	18.50	18.05	0	443	0.00%
2021/03/08	0	19.10	0	0.00	18.00	0	448	0.00%
2021/02/26	1	18.40	0	0.00	18.55	1	505	0.20%
2021/02/25	0	18.60	1	18.70	18.75	-1	501	-0.20%
2021/02/23	7	18.16	4	18.33	18.35	3	489	0.61%
2021/02/22	16	18.21	0	0.00	18.25	16	487	3.28%
2021/02/19	10	18.10	10	18.13	18.20	0	482	0.00%
2021/02/18	0	0.00	12.1	17.51	17.60	-12.1	473	-2.55%
2021/02/17	0	0.00	11	17.24	17.30	-11	474	-2.32%
2021/02/05	0	17.80	0	0.00	17.00	0	471	0.00%
2021/02/04	0	0.00	0	17.95	17.00	0	472	0.00%
2021/02/02	0	0.00	10	17.10	17.00	-10	478	-2.09%
2021/02/01	0	0.00	125	17.01	17.00	-125	480	-26.02%	大賣/鉅額交易
2021/01/29	0	0.00	20	17.18	17.10	-20	479	-4.17%
2021/01/27	2	17.38	6	17.48	17.50	-4	478	-0.84%
2021/01/26	1.5	17.05	0	0.00	17.05	1.5	472	0.32%
2021/01/22	5	17.21	6	17.20	17.15	-1	465	-0.21%
2021/01/21	1	17.45	0	0.00	17.35	1	460	0.22%
2021/01/20	4	17.48	0	0.00	17.45	4	458	0.87%
2021/01/19	2	17.78	2	17.85	17.85	0	451	0.00%
2021/01/15	18	17.99	0	0.00	17.95	18	461	3.90%
2021/01/14	19	18.05	0	0.00	18.10	19	487	3.90%
2021/01/12	20	18.12	0	0.00	18.15	20	482	4.14%
2021/01/11	15	18.32	0	0.00	18.30	15	481	3.11%
2021/01/07	27	18.30	0	0.00	18.45	27	479	5.64%
2021/01/06	41	18.40	0	0.00	18.35	41	476	8.60%
2021/01/05	0	0.00	2	19.00	18.70	-2	469	-0.43%
2021/01/04	35	18.47	0	0.00	18.50	35	456	7.67%
2020/12/30	10	18.50	0	0.00	18.55	10	450	2.22%
2020/12/29	5	18.50	0	0.00	18.60	5	448	1.11%
2020/12/28	10	18.50	0	0.00	18.60	10	442	2.26%
2020/12/25	1	18.50	0	0.00	18.60	1	439	0.23%
2020/12/24	0	18.43	3.3	18.50	18.50	-3.3	438	-0.76%
2020/12/23	0	0.00	0	18.20	18.05	0	436	0.00%
2020/12/21	1	18.10	0	0.00	18.20	1	440	0.23%
2020/12/15	1	18.20	0	0.00	18.25	1	437	0.23%
2020/12/14	1	18.30	0	0.00	18.35	1	441	0.23%
2020/12/11	1	18.50	3	18.35	18.30	-2	440	-0.45%
2020/12/10	0	0.00	1	18.60	18.55	-1	435	-0.23%
2020/12/07	1	18.95	1	18.90	19.00	0	428	0.00%
2020/12/04	1	19.10	0	0.00	19.10	1	422	0.24%
2020/12/03	0	0.00	1	19.15	19.10	-1	419	-0.24%
2020/12/02	0	19.90	0	0.00	18.85	0	407	0.00%
2020/12/01	0	0.00	1	19.05	18.95	-1	408	-0.25%
2020/11/30	0	0.00	3	19.15	19.00	-3	410	-0.73%
2020/11/27	0	0.00	2	19.70	19.15	-2	404	-0.49%
2020/11/26	3	18.90	2	19.05	19.35	1	380	0.26%
2020/11/23	0	18.35	0	0.00	18.35	0	352	0.00%
2020/11/20	2	18.35	4	18.35	18.35	-2	348	-0.57%
2020/11/19	0	0.00	4	18.40	18.35	-4	349	-1.14%
2020/11/05	3	18.17	0	0.00	18.55	3	408	0.73%
2020/10/29	0.1	18.10	8	18.22	18.35	-8	418	-1.90%
2020/10/28	0	0.00	2	18.93	18.55	-2	421	-0.47%
2020/10/27	0.3	18.30	6	18.86	18.90	-5.7	424	-1.34%
2020/10/26	4	18.98	0	0.00	19.00	4	427	0.94%
2020/10/23	6	18.70	0	0.00	19.00	6	425	1.41%
2020/10/22	0	0.00	1	18.25	19.05	-1	433	-0.23%
2020/10/20	3	18.03	0	0.00	18.05	3	419	0.72%
2020/10/16	7	17.99	0	0.00	17.85	7	421	1.66%
2020/10/14	1	17.80	0	0.00	17.80	1	431	0.23%
2020/10/12	0	0.00	2	17.90	17.90	-2	446	-0.45%
2020/10/05	1	17.70	2	17.65	17.70	-1	500	-0.20%
2020/09/24	0	0.00	1	17.70	17.65	-1	621	-0.16%
2020/09/17	0	0.00	2	18.25	18.30	-2	639	-0.31%
2020/09/10	0	0.00	0.1	18.00	18.00	-0.1	665	-0.02%
2020/09/07	0	0.00	1	18.05	17.95	-1	690	-0.14%
2020/09/04	1	17.85	0	0.00	17.90	1	718	0.14%
2020/08/31	2	18.35	0	0.00	18.40	2	793	0.25%
2020/08/28	2	18.00	2	18.30	18.35	0	804	0.00%
2020/08/27	1	18.05	0	0.00	18.00	1	819	0.12%
2020/08/26	0	0.00	2	18.20	18.20	-2	827	-0.24%
2020/08/24	1	17.90	0	0.00	18.20	1	848	0.12%
2020/08/21	5	18.07	0	0.00	18.05	5	863	0.58%
2020/08/17	0	0.00	6	19.05	19.25	-6	1,028	-0.58%
2020/08/14	1	17.95	0	0.00	18.20	1	1,018	0.10%
2020/08/11	1	18.15	0	0.00	17.95	1	1,021	0.10%
2020/07/28	2	17.45	3	17.80	17.30	-1	1,172	-0.09%
2020/07/27	0	0.00	1	18.10	17.90	-1	1,189	-0.08%
2020/07/21	2	18.80	0	0.00	18.80	2	1,244	0.16%
2020/07/20	0	0.00	2	18.85	18.80	-2	1,244	-0.16%
2020/07/14	1	18.95	0	0.00	18.90	1	1,299	0.08%
2020/07/13	6	19.08	0	0.00	19.15	6	1,312	0.46%
2020/07/10	3	19.30	15	19.32	19.30	-12	1,320	-0.91%
2020/07/09	6	20.17	0	0.00	20.00	6	1,328	0.45%
2020/07/08	12	21.46	2.1	21.60	21.65	9.9	1,309	0.76%
2020/07/06	0	0.00	0	21.50	21.50	0	1,281	0.00%
2020/07/02	0.9	21.40	0	0.00	21.40	0.9	1,283	0.07%
2020/07/01	5	21.25	0	0.00	21.30	5	1,282	0.39%
2020/06/29	2	21.15	0	0.00	21.25	2	1,299	0.15%
2020/06/24	0	0.00	2	21.45	21.45	-2	1,304	-0.15%
2020/06/23	2	21.40	1	21.35	21.40	1	1,316	0.08%
2020/06/22	0	0.00	13	21.64	21.65	-13	1,316	-0.99%
2020/06/18	1	21.40	0	0.00	21.45	1	1,335	0.07%
2020/06/17	0	0.00	14	21.56	21.45	-14	1,345	-1.04%
2020/06/16	0	0.00	8	20.82	21.15	-8	1,350	-0.59%
2020/06/15	1	20.60	0	0.00	20.70	1	1,375	0.07%
2020/06/12	11	20.14	20	20.11	20.70	-9	1,385	-0.65%
2020/06/11	25	21.18	0	0.00	21.00	25	1,396	1.79%
2020/06/10	2	21.70	0	0.00	21.65	2	1,391	0.14%
2020/06/09	3	21.78	3	21.87	21.90	0	1,421	0.00%
2020/06/08	13	21.78	0	0.00	21.75	13	1,435	0.91%
2020/06/05	15	21.85	21	21.90	21.85	-6	1,422	-0.42%
2020/06/04	1	21.60	3	21.52	21.55	-2	1,403	-0.14%
2020/06/03	5	21.46	0	0.00	21.45	5	1,412	0.35%
2020/06/02	3	21.42	0	0.00	21.40	3	1,396	0.21%
2020/06/01	1	21.50	1	21.50	21.60	0	1,388	0.00%
2020/05/29	5	21.19	0	0.00	21.25	5	1,376	0.36%
2020/05/28	5	21.44	0	0.00	21.35	5	1,371	0.36%
2020/05/27	5	21.77	7	21.80	21.65	-2	1,360	-0.15%
2020/05/26	6	22.00	32	21.91	22.20	-26	1,344	-1.93%
2020/05/25	1	21.35	23	21.02	21.90	-22	1,237	-1.78%
2020/05/22	1	20.85	7	21.25	20.85	-6	1,206	-0.50%
2020/05/21	0	0.00	2	20.75	20.95	-2	1,196	-0.17%
2020/05/20	1	20.70	3	20.58	20.55	-2	1,187	-0.17%
2020/05/19	0	0.00	0	20.65	20.60	0	1,200	0.00%
2020/05/18	1	20.30	9.1	20.27	20.25	-8.1	1,214	-0.67%
2020/05/15	43	20.25	0	0.00	20.25	43	1,217	3.53%
2020/05/14	1	20.30	5	20.60	20.35	-4	1,218	-0.33%
2020/05/13	1	20.60	2	20.75	20.85	-1	1,213	-0.08%
2020/05/12	3	20.32	4.1	20.35	20.35	-1.1	1,209	-0.09%
2020/05/11	4	20.41	16	20.46	20.60	-12	1,211	-0.99%
2020/05/08	1	20.80	0	0.00	20.75	1	1,196	0.08%
2020/05/07	2	20.70	2	20.70	20.70	0	1,199	0.00%
2020/05/06	6	21.22	5	21.20	21.10	1	1,193	0.08%
2020/05/05	1	20.95	0	0.00	21.00	1	1,179	0.08%
2020/05/04	8	20.87	15	20.65	20.90	-7	1,168	-0.60%
2020/04/30	7	21.06	0	0.00	21.30	7	1,152	0.61%
2020/04/29	2	20.30	1	20.45	20.45	1	1,151	0.09%
2020/04/28	1	19.95	1	20.15	20.10	0	1,148	0.00%
2020/04/27	2	19.85	0	0.00	19.80	2	1,194	0.17%
2020/04/24	18	19.14	0	0.00	19.30	18	1,186	1.52%
2020/04/23	2	19.23	0	0.00	19.20	2	1,222	0.16%
2020/04/22	0	0.00	1	19.10	19.15	-1	1,305	-0.08%
2020/04/21	4	19.30	0	0.00	19.10	4	1,299	0.31%
2020/04/20	1	19.40	0.3	19.45	19.30	0.7	1,284	0.06%
2020/04/16	19	19.73	2	19.78	19.80	17	1,261	1.35%
2020/04/15	6	20.08	3	20.20	20.20	3	1,247	0.24%
2020/04/14	0.2	19.70	1	19.40	19.70	-0.8	1,239	-0.07%
2020/04/13	3.7	18.89	0	0.00	18.80	3.7	1,250	0.29%
2020/04/09	1	18.70	0	0.00	18.75	1	1,235	0.08%
2020/04/08	0	0.00	20	18.30	18.75	-20	1,225	-1.63%
2020/04/07	20	18.20	0	0.00	18.25	20	1,216	1.64%
2020/04/06	0	0.00	0	17.10	17.10	0	1,201	0.00%
2020/03/26	5	17.60	0	0.00	17.20	5	1,168	0.43%
2020/03/25	0	17.20	5	17.10	17.20	-5	1,171	-0.43%
2020/03/24	0	0.00	5	15.95	16.00	-5	1,159	-0.43%
2020/03/20	0	0.00	0.1	17.00	16.65	-0.1	1,149	0.00%
2020/03/19	0	0.00	1	16.10	15.95	-1	1,149	-0.09%
2020/03/17	1	18.15	31	18.12	18.05	-30	1,138	-2.64%
2020/03/16	3	19.00	0	0.00	19.05	3	1,134	0.26%
2020/03/13	0	0.00	2	19.08	19.45	-2	1,115	-0.18%
2020/03/12	2	20.90	1	21.10	20.85	1	1,091	0.09%
2020/03/11	1	22.45	0	0.00	22.20	1	1,094	0.09%
2020/03/03	1	23.40	0	0.00	23.20	1	1,132	0.09%
2020/03/02	0	0.00	21	22.88	23.00	-21	1,143	-1.84%
2020/02/27	2	23.15	0	0.00	23.05	2	1,167	0.17%
2020/02/26	1	23.25	0	0.00	23.30	1	1,167	0.09%
2020/02/25	3	23.10	2	23.45	23.40	1	1,185	0.08%
2020/02/24	0	0.00	0	23.40	23.30	0	1,205	0.00%
2020/02/20	25	24.08	0	0.00	23.95	25	1,246	2.01%
2020/02/18	7	23.34	0	0.00	23.25	7	1,273	0.55%
2020/02/14	1	23.50	0	0.00	23.55	1	1,628	0.06%
2020/02/04	1	23.90	1	24.05	24.10	0	2,117	0.00%
2020/01/31	0	0.00	1	24.30	24.45	-1	2,114	-0.05%
2020/01/30	5	24.71	37	25.15	24.35	-32	2,134	-1.50%
2020/01/17	4	27.00	6	26.75	26.80	-2	2,081	-0.10%
2020/01/16	6	26.88	6	26.93	27.10	0	2,083	0.00%
2020/01/15	0	0.00	2	26.25	26.30	-2	2,012	-0.10%
2020/01/14	4	26.25	1	26.35	26.20	3	2,031	0.15%
2020/01/13	1	26.10	0	0.00	26.20	1	2,087	0.05%
2020/01/10	0	0.00	1	26.00	26.00	-1	2,120	-0.05%
2020/01/08	2	26.15	0	0.00	25.95	2	2,190	0.09%
2020/01/07	1	26.35	0	0.00	26.40	1	2,221	0.05%
2020/01/03	0.5	25.90	0	0.00	25.90	0.5	2,393	0.02%
2020/01/02	2	26.20	2	26.15	26.10	0	2,446	0.00%
2019/12/31	3	25.92	0	0.00	26.05	3	2,559	0.12%
2019/12/30	6	26.10	0	0.00	26.00	6	2,576	0.23%
2019/12/27	0	0.00	1	26.35	26.15	-1	2,581	-0.04%
2019/12/26	2	26.35	0	0.00	26.25	2	2,583	0.08%
2019/12/11	1	26.15	0	0.00	26.10	1	2,821	0.04%
2019/12/10	2	26.30	0	0.00	26.25	2	2,823	0.07%
2019/12/09	18	26.43	0	0.00	26.30	18	2,842	0.63%
2019/12/06	0	0.00	2	26.30	26.30	-2	2,862	-0.07%
2019/12/04	2	26.13	0	0.00	26.30	2	2,860	0.07%
2019/12/03	6	26.20	0	0.00	26.30	6	2,863	0.21%
2019/11/29	11	26.27	3	26.30	26.10	8	2,847	0.28%
2019/11/28	0	0.00	1	26.45	26.30	-1	2,824	-0.04%
2019/11/27	14	26.41	0	0.00	26.40	14	2,815	0.50%
2019/11/21	4	26.70	0	0.00	27.15	4	2,742	0.15%
2019/11/20	0	0.00	4	26.70	26.60	-4	2,720	-0.15%
2019/11/19	0	0.00	8	27.00	27.00	-8	2,690	-0.30%
2019/11/15	8	27.36	0	0.00	27.35	8	2,638	0.30%
2019/11/14	0	0.00	8	27.28	27.35	-8	2,602	-0.31%
2019/11/13	52	28.18	41	28.20	27.45	11	2,554	0.43%
2019/11/12	3	27.52	45	27.52	28.00	-42	2,228	-1.88%
2019/11/08	2	26.05	37	25.89	25.80	-35	1,991	-1.76%
2019/11/07	1	26.50	4	26.78	26.50	-3	1,935	-0.15%
2019/11/06	0	0.00	3	26.77	26.50	-3	1,908	-0.16%
2019/11/05	20	25.66	6	26.52	26.30	14	1,865	0.75%
2019/11/04	6	27.00	10	27.00	27.00	-4	1,740	-0.23%
2019/10/31	0	0.00	3	26.83	26.80	-3	1,719	-0.17%
2019/10/30	0	0.00	19	26.20	26.35	-19	1,709	-1.11%
2019/10/29	6	26.53	1	27.30	26.35	5	1,706	0.29%
2019/10/25	15	26.62	0	0.00	26.55	15	1,671	0.90%
2019/10/24	2	26.30	3	26.73	26.45	-1	1,658	-0.06%
2019/10/23	1	26.95	1	27.30	26.85	0	1,619	0.00%
2019/10/22	0	0.00	0.3	27.10	27.15	-0.3	1,609	-0.02%
2019/10/21	2	27.45	0.2	27.25	27.40	1.8	1,588	0.11%
2019/10/18	28	26.81	2.1	26.82	26.70	25.9	1,527	1.69%
2019/10/17	3	27.13	0	0.00	27.05	3	1,490	0.20%
2019/10/16	30	27.02	21	27.03	27.05	9	1,443	0.62%
2019/10/15	3	27.05	1	27.00	27.10	2	1,407	0.14%
2019/10/14	1.7	27.28	16	27.03	27.15	-14.3	1,361	-1.05%
2019/10/09	1	26.25	12	26.06	26.30	-11	1,219	-0.90%
2019/10/08	20	26.00	21	25.71	25.75	-1	1,160	-0.09%
2019/10/07	36	25.78	1	25.30	25.75	35	1,104	3.17%
2019/10/04	0	0.00	100	24.40	24.65	-100	1,045	-9.56%
2019/10/03	2	23.90	2	24.20	24.30	0	1,036	0.00%
2019/10/02	8	23.90	0	0.00	23.95	8	1,044	0.77%
2019/10/01	2	23.98	2	24.05	23.95	0	1,042	0.00%
2019/09/27	1	24.10	1.2	24.00	23.75	-0.2	1,040	-0.02%
2019/09/26	3.5	24.18	3	24.15	24.15	0.5	1,016	0.05%
2019/09/25	103	24.10	1	24.05	24.20	102	1,013	10.07%	大買/鉅額交易
2019/09/24	4	24.59	0	0.00	24.55	4	970	0.41%
2019/09/23	0	0.00	4	24.65	24.60	-4	992	-0.40%
2019/09/20	0	0.00	1	24.85	24.75	-1	998	-0.10%
2019/09/19	2	24.80	0	0.00	24.75	2	1,005	0.20%
2019/09/18	1	25.00	0	0.00	24.95	1	1,018	0.10%
2019/09/16	6	24.38	1	24.45	24.70	5	978	0.51%
2019/09/12	0	0.00	2	23.90	23.90	-2	904	-0.22%
2019/09/10	4	23.99	0	0.00	23.95	4	899	0.44%
2019/09/06	0	0.00	3	23.55	23.70	-3	869	-0.35%
2019/09/05	0	0.00	2	23.25	23.65	-2	891	-0.22%
2019/09/04	2	23.05	0	0.00	23.20	2	915	0.22%
2019/08/20	3	23.30	0	0.00	23.15	3	1,292	0.23%
2019/08/01	1	22.85	0	0.00	23.05	1	1,504	0.07%
2019/07/30	3	23.90	0	0.00	23.65	3	1,478	0.20%
2019/07/24	0	0.00	1	24.30	24.40	-1	1,460	-0.07%
2019/07/23	0	0.00	4	24.33	24.35	-4	1,450	-0.28%
2019/07/22	0	0.00	5	24.30	24.20	-5	1,445	-0.35%
2019/07/19	1	24.20	0	0.00	24.15	1	1,441	0.07%
2019/07/18	1	24.10	0	0.00	24.05	1	1,439	0.07%
2019/07/16	6	24.35	4	24.25	24.35	2	1,438	0.14%
2019/07/15	4	24.25	0	0.00	24.20	4	1,436	0.28%
2019/07/12	5	24.00	0	0.00	24.45	5	1,437	0.35%
2019/07/11	13	24.12	0	0.00	24.05	13	1,426	0.91%
2019/07/10	4	24.29	2	24.05	24.20	2	1,425	0.14%
2019/07/09	2	25.10	0	0.00	25.10	2	1,382	0.14%
2019/07/08	48	26.36	0	0.00	26.40	48	1,372	3.50%
2019/07/05	1	26.50	0	0.00	26.50	1	1,370	0.07%
2019/07/04	3	26.20	1	26.25	26.20	2	1,399	0.14%
2019/07/03	0	0.00	2	26.40	26.30	-2	1,396	-0.14%
2019/07/01	1	26.15	0	0.00	26.10	1	1,386	0.07%
2019/06/28	0	0.00	1	26.20	26.15	-1	1,366	-0.07%
2019/06/27	0	0.00	6	27.05	26.85	-6	1,332	-0.45%
2019/06/26	1	27.00	0	0.00	27.05	1	1,312	0.08%
2019/06/25	1	26.95	0	0.00	27.00	1	1,288	0.08%
2019/06/24	3	27.02	0	0.00	27.05	3	1,262	0.24%
2019/06/21	0	0.00	5	26.30	26.20	-5	1,218	-0.41%
2019/06/19	0	0.00	3.5	26.46	26.30	-3.5	1,190	-0.29%
2019/06/14	1	26.45	9	26.75	26.65	-8	1,124	-0.71%
2019/06/13	2	27.10	7	27.04	27.25	-5	1,085	-0.46%
2019/06/12	8	27.07	2	27.00	26.95	6	1,056	0.57%
2019/06/11	0	0.00	4	26.53	26.50	-4	1,022	-0.39%
2019/06/10	9	27.18	3	26.67	26.20	6	981	0.61%
2019/06/06	2	26.30	0	0.00	26.40	2	908	0.22%
2019/06/05	3	25.95	2	26.00	25.80	1	854	0.12%
2019/06/04	5	26.00	11	25.95	25.80	-6	826	-0.73%
2019/06/03	10	25.85	9	25.36	25.75	1	800	0.12%
2019/05/31	7	25.60	5	25.40	25.65	2	758	0.26%
2019/05/30	0	0.00	2	24.90	25.10	-2	709	-0.28%
2019/05/29	3	25.00	2	25.10	24.90	1	693	0.14%
2019/05/24	19	25.52	24	24.72	24.45	-5	607	-0.82%
2019/05/23	0	0.00	6	24.42	25.00	-6	541	-1.11%
2019/05/22	1	24.80	5	24.50	24.60	-4	514	-0.78%
2019/05/21	4	24.41	4	24.75	24.35	0	473	0.00%
2019/05/20	6	24.63	20	24.35	24.80	-14	424	-3.30%
2019/05/16	0	0.00	1	23.30	23.15	-1	348	-0.29%
2019/05/10	2	22.65	0	0.00	22.50	2	332	0.60%
2019/05/07	2	23.15	0	0.00	23.20	2	320	0.62%
2019/05/02	20	23.43	0	0.00	23.15	20	311	6.43%
2019/04/17	0	0.00	1	23.00	22.90	-1	287	-0.35%
2019/04/16	0.2	23.00	1	22.90	23.00	-0.8	285	-0.28%
2019/04/15	0	0.00	0	23.20	23.30	0	277	-0.02%
2019/04/11	2.5	23.15	12	23.03	23.00	-9.5	255	-3.71%
2019/04/10	2	23.10	6	23.13	23.20	-4	233	-1.71%
2019/04/09	1	21.30	0	0.00	21.35	1	192	0.52%
2019/03/22	0	0.00	1	21.30	21.30	-1	170	-0.59%
2019/03/21	1.2	21.18	0	0.00	21.25	1.2	167	0.73%
2019/03/14	0	0.00	1	21.10	21.10	-1	165	-0.60%
2019/02/27	1	20.90	0	0.00	20.90	1	174	0.57%
2019/02/25	1	20.90	0	0.00	20.95	1	174	0.57%
2019/02/14	0	0.00	0.1	21.05	21.05	-0.1	172	-0.06%
2019/02/13	0	0.00	2	21.00	21.00	-2	169	-1.18%
2019/02/12	0	0.00	1	20.45	20.65	-1	162	-0.61%
2019/01/24	0	0.00	1	20.25	20.30	-1	163	-0.61%
2019/01/22	0	0.00	2	20.20	20.20	-2	162	-1.23%
2019/01/21	1	20.35	0.1	20.25	20.25	0.9	165	0.55%
2019/01/17	1	20.30	1	20.20	20.20	0	171	0.00%
2019/01/16	3	20.27	1	20.25	20.25	2	174	1.15%
2019/01/15	1	20.65	3	20.40	20.30	-2	177	-1.13%
2019/01/11	1	20.05	0	0.00	19.95	1	172	0.58%
2019/01/09	5	20.03	1	20.05	20.05	4	177	2.25%
2019/01/08	0	0.00	2.1	19.90	19.90	-2.1	175	-1.16%
2019/01/07	0.9	20.05	0	0.00	20.05	0.9	179	0.50%
2019/01/04	2	19.90	1	19.90	19.90	1	186	0.54%
2019/01/03	0	0.00	1	19.70	19.80	-1	197	-0.51%
2018/12/28	1	19.80	0	0.00	19.75	1	203	0.49%
2018/12/24	1	19.85	0	0.00	19.95	1	212	0.47%
2018/12/20	1	19.70	2	19.85	19.85	-1	216	-0.46%
2018/12/17	1	20.05	1	19.95	19.95	0	219	0.00%
2018/12/14	1	20.10	1	20.10	20.10	0	220	0.00%
2018/12/13	1	20.10	1	20.20	20.20	0	222	0.00%
2018/12/07	1	20.40	1	20.10	20.10	0	231	0.00%
2018/12/06	2	20.20	5	20.32	20.05	-3	231	-1.30%
2018/12/04	2	19.80	0	0.00	19.85	2	225	0.89%
2018/11/29	0	0.00	1	19.85	19.75	-1	228	-0.44%
2018/11/27	1.7	19.53	0	0.00	19.50	1.7	230	0.75%
2018/11/23	0	0.00	2	19.30	19.25	-2	235	-0.85%
2018/11/22	1	19.20	0	0.00	19.25	1	236	0.42%
2018/11/21	1	19.30	1	19.25	19.25	0	237	0.00%
2018/11/20	1	19.20	1	19.35	19.35	0	238	0.00%
2018/11/16	1	19.45	1.2	19.38	19.35	-0.2	240	-0.10%
2018/11/15	2	19.50	2	19.50	19.50	0	240	0.00%
2018/11/14	1	19.55	1	19.70	19.65	0	245	0.00%
2018/11/13	2	19.65	1	19.76	19.65	1	245	0.39%
2018/11/09	2.6	20.00	1	20.00	20.00	1.6	247	0.65%
2018/11/08	1	20.05	1	20.15	20.20	0	248	0.00%
2018/10/30	0	0.00	0.1	19.35	19.35	-0.1	339	-0.03%
2018/10/29	1	19.45	1	19.45	19.45	0	347	0.00%
2018/10/25	1	19.40	1.1	19.71	19.75	-0.1	365	-0.04%
2018/10/24	1	20.20	1	20.20	20.20	0	371	0.00%
2018/10/23	2	20.75	1	20.30	20.30	1	377	0.26%
2018/10/22	1	20.25	3	20.63	20.65	-2	384	-0.52%
2018/10/19	3	20.45	1	20.30	20.30	2	390	0.51%
2018/10/18	3	20.50	1	20.60	20.50	2	391	0.51%
2018/10/17	0	0.00	1	20.60	20.60	-1	392	-0.25%
2018/10/15	9	21.00	0	0.00	20.90	9	396	2.27%
2018/10/12	1	19.95	0	0.00	20.95	1	396	0.25%
2018/10/11	3	20.77	1	20.90	20.90	2	393	0.51%
2018/10/09	0	0.00	1	22.15	22.15	-1	384	-0.26%
2018/10/05	1	22.00	0	0.00	21.90	1	386	0.26%
2018/10/02	0	0.00	1	22.10	22.15	-1	383	-0.26%
2018/10/01	1	22.20	1	22.15	22.20	0	387	0.00%
2018/09/26	1	22.30	0	0.00	22.50	1	405	0.25%
2018/09/21	0.6	22.15	0	0.00	22.10	0.6	409	0.15%
2018/09/20	4	22.20	0	0.00	22.20	4	411	0.97%
2018/09/19	1	22.30	1	22.20	22.20	0	417	0.00%
2018/09/18	1	22.25	1	22.15	22.15	0	423	0.00%
2018/09/17	1	22.25	0	0.00	22.25	1	428	0.23%
2018/09/14	0	0.00	5	22.50	22.50	-5	434	-1.15%
2018/09/13	0	0.00	67	22.29	22.20	-67	436	-15.34%
2018/09/11	0	0.00	2	21.70	21.80	-2	441	-0.45%
2018/09/07	1	22.40	3	22.05	22.05	-2	441	-0.45%
2018/09/06	3	22.33	2	22.33	22.35	1	439	0.23%
2018/09/05	7	22.30	0	0.00	22.30	7	443	1.58%
2018/09/04	0	0.00	2	22.45	22.45	-2	446	-0.45%
2018/09/03	1	22.45	1	22.40	22.40	0	448	0.00%
2018/08/31	0	0.00	1	22.55	22.55	-1	448	-0.22%
2018/08/30	0.5	22.05	0	0.00	22.05	0.5	446	0.12%
2018/08/29	1	22.20	0	0.00	22.20	1	450	0.22%
2018/08/28	1	22.30	0	0.00	22.25	1	452	0.22%
2018/08/27	1	22.25	1	22.25	22.25	0	455	0.00%
2018/08/24	1	22.30	1	22.30	22.30	0	454	0.00%
2018/08/23	1	22.45	0	0.00	22.60	1	452	0.22%
2018/08/22	1	22.50	1	22.65	22.55	0	452	0.00%
2018/08/21	1	22.40	1	22.40	22.40	0	452	0.00%
2018/08/20	1	22.85	1	22.50	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	0	0.00	22.65	1	449	0.22%
2018/08/15	1	22.95	0	0.00	22.90	1	448	0.22%
2018/08/14	1	23.05	1	23.00	23.00	0	448	0.00%
2018/08/13	4	23.09	2	22.90	22.95	2	452	0.44%
2018/08/10	2	23.60	1	23.40	23.40	1	449	0.22%
2018/08/09	1	23.35	101	23.56	23.50	-100	445	-22.42%	大賣/
2018/08/08	49	25.48	6	25.40	25.40	43	427	10.05%
2018/08/07	13	25.28	0	0.00	25.35	13	398	3.26%
2018/08/06	4	25.35	0	0.00	25.30	4	398	1.00%
2018/08/03	100	25.35	66	25.40	25.35	34	389	8.74%
2018/08/02	0	0.00	20	25.50	25.45	-20	381	-5.24%
2018/08/01	0	0.00	2	25.45	25.50	-2	380	-0.53%
2018/07/31	1	25.25	0	0.00	25.35	1	378	0.26%
2018/07/30	1	25.25	4	25.15	25.20	-3	376	-0.80%
2018/07/27	1	24.85	2	25.03	25.05	-1	370	-0.27%
2018/07/24	2	24.35	0	0.00	24.40	2	385	0.52%
2018/07/23	0	0.00	2	24.30	24.30	-2	388	-0.51%
2018/07/17	0	0.00	2	24.40	24.35	-2	416	-0.48%
2018/07/16	0	0.00	1	24.31	24.35	-1	415	-0.25%
2018/07/13	0.8	24.20	15	24.30	24.25	-14.2	415	-3.41%
2018/07/11	1	24.35	2	24.25	24.20	-1	417	-0.24%
2018/07/10	1	24.20	0	0.00	24.20	1	419	0.24%
2018/07/06	2	24.00	0	0.00	24.25	2	418	0.48%
2018/07/04	0	0.00	2	24.45	24.50	-2	420	-0.48%
2018/06/29	1	24.35	0	0.00	24.40	1	436	0.23%
2018/06/28	1	24.25	1	24.10	24.10	0	437	0.00%
2018/06/27	1	24.35	0	0.00	24.35	1	437	0.23%
2018/06/26	1	24.50	0	0.00	24.60	1	433	0.23%
2018/06/22	1	24.70	0	0.00	24.50	1	432	0.23%
2018/06/21	1	24.75	0	0.00	24.75	1	433	0.23%
2018/06/20	0	0.00	2	25.00	24.85	-2	439	-0.46%
2018/06/19	1	24.80	2	24.90	24.90	-1	445	-0.22%
2018/06/15	3	24.77	1	24.90	24.90	2	454	0.44%
2018/06/08	0	0.00	0	24.60	24.60	0	523	-0.01%
2018/06/01	0	0.00	2	24.20	24.45	-2	521	-0.38%
2018/05/31	0	0.00	1	24.30	24.30	-1	525	-0.19%
2018/05/25	0	0.00	1	24.50	24.50	-1	529	-0.19%
2018/05/23	0	0.00	3	24.17	24.20	-3	533	-0.56%
2018/05/22	0	0.00	5	24.25	24.20	-5	535	-0.93%
2018/05/21	7	24.04	0	0.00	24.20	7	536	1.30%
2018/05/18	2	24.08	0	0.00	24.05	2	531	0.38%
2018/05/11	2	24.55	0	0.00	24.50	2	561	0.36%
2018/05/09	1	24.45	0	0.00	24.45	1	565	0.18%
2018/05/08	1	24.20	1	24.55	24.55	0	564	0.00%
2018/05/03	1	25.00	0	0.00	25.00	1	569	0.18%
2018/04/30	2	25.23	0	0.00	25.30	2	634	0.32%
2018/04/26	0	0.00	1	25.45	25.40	-1	635	-0.16%
2018/04/25	0	0.00	1	25.55	25.45	-1	631	-0.16%
2018/04/24	1	25.50	0	0.00	25.50	1	626	0.16%
2018/04/20	0	0.00	1	25.65	25.65	-1	619	-0.16%
2018/04/18	0	0.00	2.5	25.47	25.45	-2.5	624	-0.41%
2018/04/13	1	25.70	1	25.60	25.60	0	644	0.00%
2018/04/12	1	25.60	1	25.65	25.60	0	650	0.00%
2018/04/11	1	26.00	1	25.80	25.70	0	649	0.00%
2018/04/09	0	0.00	1	26.00	26.00	-1	642	-0.16%
2018/04/03	1	25.50	1	25.65	25.70	0	627	0.00%
2018/04/02	1	25.70	1	25.65	25.65	0	624	0.00%
2018/03/31	1	25.60	0	0.00	25.60	1	623	0.16%
2018/03/30	0	0.00	10	25.58	25.45	-10	628	-1.59%
2018/03/29	1	25.55	1	25.55	25.55	0	629	0.00%
2018/03/28	2	25.43	1	25.45	25.45	1	653	0.15%
2018/03/27	2	25.63	11	25.60	25.55	-9	650	-1.39%
2018/03/26	1	25.35	1	25.60	25.55	0	644	0.00%
2018/03/23	2	25.43	5	25.55	25.50	-3	642	-0.47%
2018/03/22	0	0.00	1	25.70	25.90	-1	632	-0.16%
2018/03/21	1	25.90	2	25.73	25.70	-1	618	-0.16%
2018/03/20	3	25.58	1	25.60	25.60	2	614	0.33%
2018/03/19	4	25.75	9	25.93	25.75	-5	602	-0.83%
2018/03/16	4	24.05	1	24.00	24.00	3	544	0.55%
2018/03/15	1	23.95	1	24.05	24.05	0	544	0.00%
2018/03/14	1	24.00	1	24.05	24.05	0	543	0.00%
2018/03/13	0	0.00	4	24.08	24.20	-4	543	-0.74%
2018/03/12	0	0.00	1	24.20	24.00	-1	546	-0.18%
2018/03/09	2	23.93	1	23.95	23.90	1	554	0.18%
2018/03/08	2	23.95	0	0.00	24.10	2	565	0.35%
2018/03/06	6	24.10	0	0.00	24.05	6	569	1.05%
2018/03/02	1	24.35	1	24.30	24.30	0	582	0.00%
2018/02/27	0	0.00	1	24.50	24.50	-1	619	-0.16%
2018/02/26	1	24.70	0	0.00	24.70	1	619	0.16%
2018/02/23	1	24.30	6	24.64	24.55	-5	629	-0.79%
2018/02/22	1	24.25	1	24.22	24.20	0	631	-0.01%
2018/02/21	2	24.22	1	24.30	24.35	1	640	0.15%
2018/02/12	5	23.90	4.3	23.97	23.95	0.7	642	0.10%
2018/02/09	2	23.00	0	0.00	23.70	2	645	0.31%
2018/02/08	0	0.00	1	24.25	24.15	-1	643	-0.16%
2018/02/07	8	24.26	3.1	24.33	24.25	4.9	645	0.76%
2018/02/06	4	24.15	0	0.00	23.95	4	645	0.62%
2018/02/05	2	24.88	0	0.00	24.90	2	623	0.32%
2018/02/01	2	25.10	1	25.05	25.05	1	644	0.16%
2018/01/31	20	25.05	0.1	25.10	25.10	19.9	647	3.07%
2018/01/30	10	25.25	0	0.00	25.20	10	650	1.54%
2018/01/29	10	25.50	1	25.55	25.55	9	648	1.39%
2018/01/26	7	25.55	0.2	25.60	25.60	6.8	648	1.05%
2018/01/25	2	25.85	2	25.70	25.70	0	643	0.00%
2018/01/24	0.6	25.30	21.3	25.43	25.45	-20.7	586	-3.53%
2018/01/23	9	25.25	2	25.30	25.25	7	574	1.22%
2018/01/22	1	25.20	0	0.00	25.25	1	571	0.17%
2018/01/19	22	25.28	2	25.10	25.10	20	566	3.53%
2018/01/18	17	25.20	0	0.00	25.20	17	571	2.97%
2018/01/16	8	25.10	1	25.20	25.05	7	580	1.21%
2018/01/12	5	25.05	0	0.00	25.00	5	612	0.82%
2018/01/11	1	25.35	1	25.10	25.10	0	628	0.00%
2018/01/10	15	25.43	1	25.40	25.35	14	708	1.98%
2018/01/05	0	0.00	2	25.03	25.05	-2	708	-0.29%
2018/01/04	2	25.00	0	0.00	25.05	2	715	0.28%
2018/01/02	0.6	25.15	0	0.00	25.15	0.6	723	0.08%