台通 (8011)-華南永昌-高雄券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.65
漲跌
▼0.25
漲幅
-1.14%
成交量
2,376張
產業
上市通信網路類股▼0.69%
188人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台通 (8011)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	21.80	27.1	21.93	21.65	-27	12,023	-0.22%
2024/05/02	0.3	22.00	0.2	21.95	21.90	0.2	12,025	0.00%
2024/04/30	1	21.90	1.1	21.91	21.85	0	12,048	0.00%
2024/04/29	0	22.00	0	0.00	22.00	0	12,078	0.00%
2024/04/26	27.5	22.06	30	22.07	21.95	-2.5	12,097	-0.02%
2024/04/25	7	21.81	9	21.54	21.65	-2	12,090	-0.02%
2024/04/24	32	21.74	22.5	21.65	21.80	9.5	12,106	0.08%
2024/04/23	9	23.92	4	24.01	24.00	5	11,908	0.04%
2024/04/22	5	24.70	4.2	24.28	23.85	0.8	11,873	0.01%
2024/04/19	9.1	24.67	10	25.75	24.65	-0.9	11,838	-0.01%
2024/04/18	33	26.25	20	25.87	26.15	13	11,732	0.11%
2024/04/17	0	0.00	0.1	26.00	26.20	-0.1	11,689	0.00%
2024/04/16	6	25.28	6.3	25.19	25.20	-0.3	11,764	0.00%
2024/04/15	32	26.24	35	26.32	26.00	-3	11,791	-0.03%
2024/04/12	58	26.21	43	26.26	26.15	15	11,923	0.13%
2024/04/11	191	25.64	178.8	25.80	25.75	12.2	11,938	0.10%	大買/大賣/
2024/04/10	2	24.30	0	0.00	24.50	2	11,637	0.02%
2024/04/09	8	24.83	7	24.46	24.75	1	11,670	0.01%
2024/04/08	33	24.16	27	24.40	24.40	6	11,664	0.05%
2024/04/03	10	23.20	2	23.18	23.30	8	11,820	0.07%
2024/04/02	14.1	23.39	2	23.65	23.40	12.1	12,017	0.10%
2024/04/01	12	23.83	3.1	24.05	23.75	8.9	11,984	0.07%
2024/03/29	1	23.85	3	24.18	23.75	-2	11,996	-0.02%
2024/03/28	1	24.09	1	23.50	23.65	0	12,109	0.00%
2024/03/27	8	23.36	1	23.60	23.55	7	12,098	0.06%
2024/03/26	21.3	24.59	57	23.99	23.40	-35.7	12,094	-0.30%
2024/03/25	4.1	25.20	3.1	25.34	25.20	0.9	12,088	0.01%
2024/03/22	10.1	25.02	11	25.00	24.90	-0.9	12,232	-0.01%
2024/03/21	37	25.64	37.1	25.85	25.60	-0.1	12,191	0.00%
2024/03/20	3.1	25.40	2	25.20	25.40	1.1	12,186	0.01%
2024/03/19	111.2	26.19	154.2	26.35	25.95	-43	12,325	-0.35%	大買/大賣/
2024/03/18	24.6	25.43	3.3	25.43	25.35	21.3	12,262	0.17%
2024/03/15	6.2	28.00	0	0.00	28.00	6.2	12,625	0.05%
2024/03/14	43	31.42	55	31.61	31.10	-12	12,670	-0.09%
2024/03/13	224	32.58	206	32.25	32.95	18	12,421	0.14%	大買/大賣/
2024/03/12	23	31.72	46.1	33.43	33.55	-23.1	11,124	-0.21%
2024/03/11	11	29.65	17.5	30.37	30.50	-6.5	10,626	-0.06%
2024/03/08	95	27.69	101.4	28.01	27.75	-6.4	10,468	-0.06%	大賣/
2024/03/07	53.4	27.58	87	27.41	27.00	-33.6	10,180	-0.33%
2024/03/06	199	29.79	146	29.56	29.20	53	9,852	0.54%	大買/大賣/
2024/03/05	30	28.07	35.2	28.68	29.25	-5.2	8,938	-0.06%
2024/03/04	0	0.00	11.5	25.47	26.60	-11.5	8,323	-0.14%
2024/03/01	1	22.95	11	24.09	24.20	-10	8,062	-0.12%
2024/02/29	0.2	23.50	0	0.00	23.40	0.2	7,924	0.00%
2024/02/27	35	23.75	35	23.60	23.70	0	7,886	0.00%
2024/02/26	0.8	24.01	1	24.14	23.50	-0.2	7,890	0.00%
2024/02/23	15.6	24.29	22	24.06	23.90	-6.4	7,900	-0.08%
2024/02/22	42	24.04	20	24.01	23.80	22	7,902	0.28%
2024/02/21	0	23.85	2.2	24.10	24.00	-2.2	7,868	-0.03%
2024/02/20	13	24.00	2	23.65	23.95	11	7,801	0.14%
2024/02/19	0.1	24.04	2	24.13	24.65	-1.9	7,654	-0.03%
2024/02/16	0.1	23.90	5	23.90	23.70	-4.9	7,530	-0.07%
2024/02/15	125	24.16	126.2	24.16	23.80	-1.2	7,517	-0.02%	大買/大賣/
2024/02/05	31	23.85	33.2	23.94	24.15	-2.2	7,435	-0.03%
2024/02/02	11.1	22.82	12	23.17	23.40	-1	7,312	-0.01%
2024/02/01	94.3	23.51	75	22.74	22.60	19.3	7,361	0.26%
2024/01/31	0	0.00	1	23.70	24.45	-1	7,109	-0.01%
2024/01/29	30	23.16	41.1	23.20	23.65	-11.1	6,916	-0.16%
2024/01/26	2	22.60	0	0.00	22.55	2	6,855	0.03%
2024/01/25	1	22.70	0	0.00	22.55	1	6,862	0.01%
2024/01/24	8	23.11	8	22.55	22.55	0	6,830	0.00%
2024/01/22	0	0.00	2	23.20	23.10	-2	6,754	-0.03%
2024/01/19	0	0.00	2	23.18	22.95	-2	6,692	-0.03%
2024/01/18	0	23.00	5	22.85	22.95	-5	6,652	-0.08%
2024/01/17	3	22.75	4	23.08	22.80	-1	6,572	-0.02%
2024/01/16	10	22.42	11	22.51	22.45	-1	6,513	-0.02%
2024/01/15	0	0.00	12	22.18	22.30	-12	6,476	-0.19%
2024/01/12	2	21.70	0	0.00	21.60	2	6,449	0.03%
2024/01/11	30	21.50	30.1	21.78	21.95	-0.1	6,412	0.00%
2024/01/10	149	22.04	145	21.86	21.75	4	6,360	0.06%	大買/大賣/
2024/01/09	3	21.68	0	0.00	21.60	3	6,200	0.05%
2024/01/08	60	24.18	52	23.93	22.60	8	6,059	0.13%
2024/01/05	62	24.80	50	24.92	24.65	12	5,793	0.21%
2024/01/04	2	23.95	4	23.95	23.90	-2	5,504	-0.04%
2024/01/03	1	23.70	0	0.00	24.00	1	5,440	0.02%
2024/01/02	2	24.48	0	0.00	24.30	2	5,376	0.04%
2023/12/29	1	24.65	10.6	24.30	24.20	-9.6	5,264	-0.18%
2023/12/28	1	24.00	5	23.89	23.90	-4	4,999	-0.08%
2023/12/27	0	0.00	4.2	23.35	23.10	-4.2	4,838	-0.09%
2023/12/26	1	23.00	1.2	23.26	23.20	-0.2	4,801	0.00%
2023/12/25	79	23.76	78	23.17	22.90	1	4,752	0.02%
2023/12/22	0	0.00	1	23.60	23.30	-1	4,576	-0.02%
2023/12/21	15.1	23.24	1.8	23.66	23.25	13.2	4,517	0.29%
2023/12/20	8	23.02	3.5	23.36	23.35	4.5	4,422	0.10%
2023/12/19	124	22.93	126	23.15	23.35	-2	4,249	-0.05%	大買/大賣/
2023/12/18	13	22.32	3.1	22.46	22.15	9.9	4,033	0.24%
2023/12/15	15	22.63	0	0.00	22.40	15	3,973	0.38%
2023/12/14	168	23.58	171	23.05	22.70	-3	3,887	-0.08%	大買/大賣/
2023/12/13	13	22.93	99	23.29	23.95	-86	3,603	-2.39%
2023/12/12	253	23.89	167.1	23.81	23.75	86	3,226	2.66%	大買/大賣/
2023/12/11	1	21.95	16.2	22.23	22.35	-15.2	2,403	-0.63%
2023/12/08	2	20.70	3	20.73	20.35	-1	2,314	-0.04%
2023/12/07	0	0.00	6.4	20.03	20.20	-6.4	2,223	-0.29%
2023/12/06	0	20.30	1.1	20.22	20.25	-1.1	2,175	-0.05%
2023/12/05	3	19.88	0	0.00	20.10	3	2,119	0.14%
2023/12/04	0	0.00	1	20.05	19.70	-1	2,090	-0.05%
2023/12/01	0	0.00	1	19.85	19.70	-1	2,059	-0.05%
2023/11/30	2	19.85	2.4	19.74	19.85	-0.4	2,039	-0.02%
2023/11/29	0	0.00	0	19.55	19.55	0	2,034	0.00%
2023/11/28	5	19.50	5	19.85	19.60	0	2,036	0.00%
2023/11/27	1	19.55	0	0.00	19.45	1	2,028	0.05%
2023/11/24	40.4	19.43	40	19.49	19.55	0.4	2,019	0.02%
2023/11/22	0	0.00	1	20.10	19.95	-1	1,929	-0.05%
2023/11/21	133	19.42	129.1	19.63	19.40	3.9	1,855	0.21%	大買/大賣/
2023/11/20	0	0.00	17	18.93	18.80	-17	1,715	-0.99%
2023/11/16	20	18.35	87	18.66	18.45	-67	1,678	-3.99%
2023/11/15	55	18.69	35	18.58	18.40	20	1,664	1.20%
2023/11/14	173	18.92	121.1	18.70	18.75	51.9	1,621	3.20%	大買/大賣/
2023/11/13	2	17.50	68	17.45	17.75	-66	1,502	-4.39%
2023/11/10	105	18.10	127	17.61	17.45	-22	1,478	-1.49%	大買/大賣/
2023/11/09	342	18.36	193.1	18.50	18.40	148.9	1,421	10.48%	大買/大賣/鉅額交易
2023/11/08	10	17.40	10	17.30	17.30	0	1,274	0.00%
2023/11/07	10	17.60	0	0.00	17.50	10	1,283	0.78%
2023/11/06	0	17.85	0.1	17.80	17.85	-0.1	1,291	-0.01%
2023/11/03	40	17.78	0	0.00	17.75	40	1,291	3.10%
2023/11/02	0	0.00	45	17.41	17.35	-45	1,280	-3.51%
2023/11/01	10.1	16.95	22	16.81	16.80	-11.9	1,252	-0.95%
2023/10/31	0	0.00	0.1	17.50	16.70	-0.1	1,250	-0.01%
2023/10/30	5	17.50	10	17.60	17.45	-5	1,242	-0.40%
2023/10/27	10	17.95	10	17.80	17.80	0	1,245	0.00%
2023/10/26	0	18.00	40.1	18.06	17.90	-40.1	1,257	-3.19%
2023/10/25	0	0.00	0.1	18.19	18.15	-0.1	1,252	-0.01%
2023/10/24	10	18.00	10.9	18.14	18.10	-0.9	1,245	-0.07%
2023/10/23	0	17.50	0.3	17.42	17.45	-0.3	1,243	-0.02%
2023/10/20	10.6	17.45	10.4	17.35	17.35	0.2	1,255	0.02%
2023/10/19	0.1	17.65	4.3	17.70	17.65	-4.2	1,257	-0.33%
2023/10/18	1	17.45	1	17.50	17.50	0	1,261	0.00%
2023/10/17	0	18.15	0	0.00	17.95	0	1,253	0.00%
2023/10/16	0	0.00	0.1	18.15	18.20	-0.1	1,308	-0.01%
2023/10/13	0	18.35	0	0.00	18.50	0	1,373	0.00%
2023/10/11	0.1	18.40	1	18.60	18.15	-0.9	1,487	-0.06%
2023/10/06	0	0.00	5	19.10	19.30	-5	1,476	-0.34%
2023/10/05	1	19.45	0	0.00	19.15	1	1,472	0.07%
2023/10/04	1	18.95	0	0.00	18.85	1	1,425	0.07%
2023/10/03	20.1	19.23	26.3	19.20	19.20	-6.2	1,421	-0.44%
2023/10/02	1	18.35	0	0.00	18.55	1	1,391	0.07%
2023/09/27	1	18.50	1	18.60	18.30	0	1,418	0.00%
2023/09/26	10	18.05	10	18.45	18.45	0	1,420	0.00%
2023/09/25	20.1	18.42	20	18.25	18.25	0.1	1,422	0.00%
2023/09/21	10.4	18.65	10	18.80	18.80	0.4	1,410	0.03%
2023/09/20	0	0.00	1	19.05	18.95	-1	1,411	-0.07%
2023/09/19	10	19.75	10	19.50	19.50	0	1,393	0.00%
2023/09/18	0	0.00	0	19.75	19.70	0	1,341	0.00%
2023/09/15	0	0.00	3.1	19.53	19.25	-3.1	1,291	-0.24%
2023/09/13	2	18.70	0	0.00	18.65	2	1,190	0.17%
2023/09/07	0	18.05	0	0.00	17.95	0	1,178	0.00%
2023/09/04	1	18.25	0	0.00	18.10	1	1,311	0.08%
2023/09/01	5	18.47	0	18.40	18.50	5	1,422	0.35%
2023/08/31	0	0.00	1	18.25	18.30	-1	1,443	-0.07%
2023/08/30	0	18.10	0	0.00	18.15	0	1,464	0.00%
2023/08/29	0	0.00	2.1	18.22	18.10	-2.1	1,489	-0.14%
2023/08/25	2.1	17.75	0	0.00	17.75	2.1	1,603	0.13%
2023/08/24	0	0.00	0.2	17.50	17.40	-0.2	1,806	-0.01%
2023/08/23	0	0.00	10	16.93	17.10	-10	1,836	-0.54%
2023/08/22	20	16.75	12	16.68	16.60	8	1,875	0.43%
2023/08/18	0.1	16.75	0	0.00	16.55	0.1	2,010	0.00%
2023/08/16	0.8	16.52	0	0.00	16.35	0.8	2,111	0.04%
2023/08/15	0.1	16.30	0	0.00	16.25	0.1	2,150	0.00%
2023/08/14	0.2	16.10	2	15.90	15.90	-1.8	2,220	-0.08%
2023/08/11	0.1	16.50	0	0.00	16.25	0.1	2,292	0.00%
2023/08/10	18.1	16.87	18	16.70	16.65	0.1	2,409	0.00%
2023/08/09	4	16.75	4	16.68	16.65	0	2,674	0.00%
2023/08/08	0.2	16.85	0	0.00	16.75	0.2	2,803	0.01%
2023/08/07	0.3	16.95	0	0.00	17.05	0.3	2,874	0.01%
2023/08/04	0.1	17.20	0	0.00	17.10	0.1	2,872	0.00%
2023/08/02	0	16.95	1	16.90	16.90	-1	2,880	-0.03%
2023/08/01	0	0.00	1	17.60	17.40	-1	2,874	-0.03%
2023/07/31	1	17.25	0	0.00	17.35	1	2,867	0.03%
2023/07/28	1	17.15	0	0.00	17.05	1	2,857	0.03%
2023/07/27	1	17.10	0	0.00	17.05	1	2,865	0.03%
2023/07/26	2	16.70	0.1	16.90	16.70	1.9	2,879	0.07%
2023/07/21	0	0.00	1	17.50	17.55	-1	2,957	-0.03%
2023/07/20	0	0.00	0.1	17.75	17.80	-0.1	2,948	0.00%
2023/07/19	0	18.00	2	17.85	17.55	-2	2,935	-0.07%
2023/07/18	2	18.80	2.1	18.66	18.65	-0.1	2,872	0.00%
2023/07/17	23	19.55	26.1	19.73	19.80	-3.1	2,809	-0.11%
2023/07/14	1	18.80	0	0.00	19.00	1	2,717	0.04%
2023/07/13	1	18.70	0.1	18.77	18.70	0.9	2,704	0.03%
2023/07/07	0	0.00	2.2	18.50	18.75	-2.2	2,657	-0.08%
2023/07/05	0	18.70	4	18.70	18.65	-4	2,619	-0.15%
2023/07/04	1	18.55	0	0.00	18.65	1	2,601	0.04%
2023/07/03	4	18.70	3	18.70	18.65	1	2,590	0.04%
2023/06/30	2	18.40	0.1	18.30	18.35	1.9	2,569	0.07%
2023/06/26	0.1	17.80	1	17.65	17.65	-0.9	2,508	-0.04%
2023/06/20	1	18.05	0	0.00	18.05	1	2,490	0.04%
2023/06/19	0	17.70	0	0.00	17.80	0	2,477	0.00%
2023/06/15	0.1	17.90	0	0.00	17.85	0.1	2,457	0.00%
2023/06/14	0	0.00	6	17.40	17.50	-6	2,439	-0.25%
2023/06/13	1	17.60	0	17.78	17.55	1	2,420	0.04%
2023/06/12	0	0.00	0.3	17.80	17.70	-0.3	2,399	-0.01%
2023/06/08	2.1	18.82	37	18.99	18.75	-34.9	2,299	-1.52%
2023/06/07	32	20.09	31	19.86	19.80	1	2,243	0.04%
2023/06/06	40.1	19.16	35	19.24	19.60	5.1	2,118	0.24%
2023/06/05	1	19.50	0.1	19.42	19.55	0.9	2,077	0.04%
2023/06/02	0.1	19.70	0	0.00	19.55	0.1	2,049	0.00%
2023/06/01	35.1	19.55	20	19.50	19.50	15	2,016	0.74%
2023/05/31	13	19.87	8	20.06	19.90	5	1,945	0.26%
2023/05/30	17	19.96	29.2	20.00	19.95	-12.2	1,860	-0.66%
2023/05/29	0	0.00	1.1	18.70	18.65	-1.1	1,631	-0.07%
2023/05/26	0	18.10	0	0.00	18.05	0	1,587	0.00%
2023/05/25	2	18.70	1	18.46	18.65	1	1,532	0.06%
2023/05/24	1	18.00	1	18.00	18.20	0	1,440	0.00%
2023/05/23	1	17.95	0	0.00	18.00	1	1,384	0.07%
2023/05/22	1	18.25	5	18.00	18.25	-4	1,345	-0.30%
2023/05/18	0	0.00	1	18.05	17.70	-1	1,238	-0.08%
2023/05/17	1.2	17.52	6.8	17.64	17.85	-5.6	1,161	-0.48%
2023/05/16	1	17.70	7	17.69	17.85	-6	1,078	-0.56%
2023/05/15	12	17.51	3.1	17.21	17.40	8.9	943	0.95%
2023/05/12	15	16.50	10	16.27	16.55	5	664	0.75%
2023/05/11	5.8	15.60	0	0.00	15.05	5.8	529	1.10%
2023/05/10	2.6	15.04	0	0.00	15.10	2.6	453	0.57%
2023/05/09	2.4	15.06	1	15.05	15.00	1.4	449	0.32%
2023/05/08	0.2	15.45	0	0.00	15.30	0.2	437	0.05%
2023/05/05	2.6	15.27	0	0.00	15.30	2.6	430	0.60%
2023/05/04	2.4	15.41	0.1	15.50	15.30	2.3	426	0.55%
2023/05/03	2.4	15.63	0	0.00	15.45	2.4	417	0.57%
2023/05/02	4.2	15.56	0.4	15.60	15.40	3.8	402	0.95%
2023/04/28	12.7	15.69	1	15.77	15.50	11.7	382	3.07%
2023/04/27	15	16.13	5	16.15	16.10	10	324	3.09%
2023/04/26	0.1	14.89	0	0.00	14.80	0.1	253	0.05%
2023/04/25	0.3	15.02	0	0.00	14.90	0.3	252	0.11%
2023/04/24	0.4	15.22	0	0.00	15.05	0.4	250	0.18%
2023/04/21	0.1	15.04	0	0.00	14.95	0.1	251	0.03%
2023/04/20	0.7	15.29	0	0.00	15.05	0.7	248	0.28%
2023/04/19	0.6	15.74	0	0.00	15.60	0.6	239	0.26%
2023/04/18	0.3	15.71	0	0.00	15.50	0.3	230	0.12%
2023/04/17	1.6	15.44	0	0.00	15.45	1.6	208	0.75%
2023/04/14	0.1	15.25	0	0.00	15.05	0.1	199	0.04%
2023/04/13	0.7	15.34	0	0.00	15.05	0.7	197	0.33%
2023/04/12	0.6	15.21	0	0.00	15.10	0.6	196	0.29%
2023/04/11	1.3	15.20	0	0.00	15.20	1.3	191	0.68%
2023/04/10	0.1	15.00	0	0.00	14.95	0.1	183	0.04%
2023/04/07	0	14.95	0	0.00	14.80	0	180	0.01%
2023/04/06	0	14.93	0	0.00	14.85	0	178	0.00%
2023/03/31	0.7	14.83	0	0.00	14.75	0.7	175	0.41%
2023/03/30	0	14.85	0	0.00	14.60	0	174	0.00%
2023/03/29	0.4	14.64	0	0.00	14.55	0.4	174	0.25%
2023/03/28	1.8	14.77	0	0.00	14.45	1.8	178	1.03%
2023/03/27	0.4	14.93	0	0.00	14.85	0.4	178	0.20%
2023/03/24	0.1	14.75	0	0.00	14.75	0.1	179	0.03%
2023/03/23	0.2	14.80	0	0.00	14.70	0.2	177	0.08%
2023/03/22	1.4	14.67	0.1	14.70	14.65	1.4	174	0.78%
2023/03/21	0.4	14.52	0	0.00	14.65	0.4	170	0.24%
2023/03/20	0.1	14.45	5	14.30	14.30	-4.9	174	-2.79%
2023/03/17	0.4	14.39	0	0.00	14.30	0.4	176	0.20%
2023/03/16	0.4	14.35	0	0.00	14.15	0.4	177	0.23%
2023/03/15	0.5	14.67	0	0.00	14.50	0.5	181	0.30%
2023/03/14	0.9	14.70	0	0.00	14.55	0.9	185	0.46%
2023/03/13	0.4	14.57	1	14.45	14.50	-0.6	193	-0.30%
2023/03/10	4.7	14.61	1	14.65	14.60	3.8	235	1.60%
2023/03/09	1.1	14.86	0.8	14.95	14.80	0.3	239	0.13%
2023/03/08	0.3	15.03	0	0.00	14.95	0.3	247	0.13%
2023/03/07	0.4	15.07	0	0.00	15.00	0.4	274	0.14%
2023/03/06	1	14.85	0	0.00	14.85	1	268	0.37%
2023/03/03	0.4	14.84	0	0.00	14.75	0.4	266	0.14%
2023/03/02	0.3	14.81	0	0.00	14.65	0.3	265	0.11%
2023/03/01	1.6	14.73	0.6	14.76	14.65	1	265	0.38%
2023/02/24	1.2	14.57	0	0.00	14.50	1.2	264	0.44%
2023/02/23	2.5	14.71	1	14.80	14.60	1.5	263	0.58%
2023/02/22	1.3	14.63	0.8	14.70	14.65	0.5	264	0.18%
2023/02/21	0	14.85	0	0.00	14.65	0	271	0.01%
2023/02/20	1.2	14.73	1	14.80	14.70	0.2	271	0.08%
2023/02/17	0.3	14.61	0	0.00	14.55	0.3	269	0.11%
2023/02/16	0.2	14.59	0	0.00	14.50	0.2	269	0.06%
2023/02/15	0.2	14.52	0	0.00	14.35	0.2	272	0.08%
2023/02/14	0.3	14.47	0	0.00	14.30	0.3	272	0.10%
2023/02/13	0.2	14.37	0	0.00	14.25	0.2	276	0.07%
2023/02/10	0.8	14.43	0	0.00	14.25	0.8	278	0.27%
2023/02/09	6.4	14.51	0.7	14.60	14.50	5.7	279	2.04%
2023/02/08	0.3	14.65	0.2	14.65	14.45	0.1	280	0.02%
2023/02/07	0.5	14.64	0	0.00	14.55	0.5	280	0.18%
2023/02/06	0.1	14.64	0	0.00	14.55	0.1	283	0.05%
2023/02/03	0.9	14.66	0	0.00	14.50	0.9	284	0.32%
2023/02/02	0.3	14.73	0	0.00	14.55	0.3	284	0.10%
2023/02/01	0.2	14.47	0	0.00	14.35	0.2	283	0.08%
2023/01/31	0	14.35	0	0.00	14.25	0	283	0.00%
2023/01/30	0.2	14.34	0	0.00	14.10	0.2	284	0.07%
2023/01/16	0.1	14.15	0	0.00	14.00	0.1	286	0.02%
2023/01/12	1.1	14.15	0	0.00	14.05	1.1	286	0.37%
2023/01/11	0.1	14.32	0	0.00	14.15	0.1	288	0.03%
2023/01/10	0	14.45	0	0.00	14.40	0	288	0.01%
2023/01/09	0.1	14.50	0	0.00	14.35	0.1	290	0.02%
2023/01/06	0.2	14.35	0	0.00	14.25	0.2	292	0.05%
2023/01/05	0.1	14.37	0	0.00	14.20	0.1	298	0.04%
2023/01/04	4.2	14.28	1.9	14.40	14.20	2.3	300	0.76%
2023/01/03	0.2	14.22	0	0.00	14.15	0.2	304	0.08%
2022/12/30	0.2	14.22	0	0.00	14.10	0.2	311	0.07%
2022/12/29	0.1	14.20	0	0.00	14.10	0.1	312	0.03%
2022/12/27	0	14.60	0	0.00	14.25	0	318	0.01%
2022/12/26	0.1	14.50	0	0.00	14.35	0.1	319	0.02%
2022/12/23	1.3	14.29	0	0.00	14.30	1.3	322	0.40%
2022/12/22	0.3	14.45	0	0.00	14.25	0.3	325	0.08%
2022/12/21	0.1	14.50	0	0.00	14.20	0.1	333	0.03%
2022/12/20	0.3	14.62	0	0.00	14.15	0.3	335	0.10%
2022/12/19	0.4	14.76	0	0.00	14.50	0.4	340	0.10%
2022/12/16	0.2	14.82	0	0.00	14.65	0.2	341	0.07%
2022/12/15	0	14.95	0.2	15.00	14.85	-0.1	342	-0.04%
2022/12/14	0.2	14.98	0	0.00	14.90	0.2	343	0.06%
2022/12/13	0.1	14.80	0	0.00	14.70	0.1	343	0.01%
2022/12/12	0.3	14.86	1	14.75	14.70	-0.8	347	-0.22%
2022/12/09	0.2	15.11	0	0.00	14.90	0.2	346	0.06%
2022/12/08	0.2	15.20	0	0.00	15.15	0.2	347	0.05%
2022/12/07	0.4	15.36	0	0.00	15.15	0.4	348	0.11%
2022/12/06	0	15.30	0.2	15.35	15.15	-0.2	349	-0.04%
2022/12/05	1.2	15.51	0	0.00	15.40	1.2	373	0.32%
2022/12/02	1	15.60	3.3	15.62	15.55	-2.3	366	-0.63%
2022/12/01	5.1	14.92	20	15.11	15.00	-14.9	326	-4.58%
2022/11/30	15.1	15.02	0	0.00	14.95	15.1	328	4.60%
2022/11/29	0.2	15.07	1	15.00	14.95	-0.8	328	-0.25%
2022/11/28	1.1	14.11	0	0.00	14.10	1.1	313	0.34%
2022/11/25	2	14.10	0	0.00	14.05	2	315	0.64%
2022/11/24	0.1	14.19	0	0.00	14.15	0.1	318	0.04%
2022/11/23	0.1	14.26	0	0.00	14.05	0.1	325	0.04%
2022/11/22	0.2	14.16	0	0.00	14.10	0.2	336	0.07%
2022/11/21	1.3	14.21	0.5	14.30	14.15	0.8	341	0.22%
2022/11/18	0.1	14.45	0	0.00	14.30	0.1	350	0.02%
2022/11/17	0	0.00	0	14.60	14.55	0	352	0.00%
2022/11/11	0.1	14.39	0	0.00	14.20	0.1	372	0.04%
2022/11/10	0.1	14.43	0	0.00	14.35	0.1	384	0.04%
2022/11/08	0.2	14.42	0	0.00	14.30	0.2	420	0.04%
2022/11/07	0.1	14.30	0	0.00	14.25	0.1	438	0.02%
2022/11/03	1.2	14.11	0.9	14.15	14.10	0.3	627	0.04%
2022/11/02	0	14.45	0	0.00	14.20	0	732	0.00%
2022/10/28	0	13.65	0	0.00	13.65	0	867	0.00%
2022/10/27	0	14.00	0	0.00	14.00	0	865	0.00%
2022/10/26	0.2	13.93	0	0.00	13.75	0.2	867	0.02%
2022/10/25	0.1	13.95	0	0.00	13.85	0.1	869	0.01%
2022/10/21	0.1	14.09	0	0.00	13.85	0.1	870	0.01%
2022/10/20	0	14.03	0	0.00	13.95	0	874	0.01%
2022/10/19	0	14.55	0	0.00	14.15	0	875	0.00%
2022/10/18	0.1	14.30	0	0.00	14.20	0.1	875	0.01%
2022/10/17	0	14.39	0	0.00	14.25	0	880	0.00%
2022/10/14	0	14.50	0	0.00	14.35	0	881	0.00%
2022/10/13	0.2	13.99	0	0.00	13.85	0.2	885	0.02%
2022/10/12	0.1	14.44	0	0.00	14.35	0.1	882	0.01%
2022/10/11	0.4	14.58	0	0.00	14.20	0.4	883	0.05%
2022/10/07	3	15.00	0	0.00	15.10	3	882	0.34%
2022/10/04	0.1	14.55	0	0.00	14.55	0.1	885	0.01%
2022/10/03	0.1	14.52	0	0.00	14.40	0.1	884	0.01%
2022/09/30	0.1	14.10	0	0.00	14.25	0.1	899	0.01%
2022/09/29	0.3	14.15	0	0.00	14.15	0.3	907	0.03%
2022/09/28	2.9	13.73	0	0.00	13.50	2.9	912	0.32%
2022/09/27	0.2	14.30	0	0.00	14.35	0.2	909	0.03%
2022/09/26	0.8	14.40	0	0.00	14.20	0.8	912	0.09%
2022/09/23	0.4	15.06	0	0.00	14.80	0.4	919	0.05%
2022/09/22	1.4	15.15	0	0.00	15.15	1.4	923	0.15%
2022/09/21	0.4	15.32	0	0.00	15.15	0.4	926	0.05%
2022/09/20	1.2	15.43	7	15.38	15.40	-5.8	929	-0.62%
2022/09/19	0.1	15.55	0	0.00	15.40	0.1	936	0.01%
2022/09/16	0.3	16.02	0	0.00	15.80	0.3	935	0.03%
2022/09/15	0.3	16.27	20	16.19	16.00	-19.7	936	-2.11%
2022/09/14	0.2	16.13	1	16.15	16.10	-0.8	935	-0.09%
2022/09/13	0	16.20	15	16.00	16.15	-15	937	-1.60%
2022/09/12	35.1	16.26	1.1	16.26	16.20	34.1	938	3.63%
2022/09/08	0.3	15.33	0	0.00	15.20	0.3	919	0.03%
2022/09/07	0.3	15.21	0	0.00	15.05	0.3	924	0.03%
2022/09/06	3.4	15.42	1.2	15.58	15.30	2.2	925	0.24%
2022/09/05	0.4	16.08	0	0.00	15.90	0.4	934	0.04%
2022/08/31	1	16.25	0	0.00	16.25	1	933	0.11%
2022/08/30	0.4	16.56	0	0.00	16.25	0.4	990	0.04%
2022/08/29	0.2	16.05	0	0.00	15.95	0.2	1,132	0.01%
2022/08/26	0.5	16.30	0	0.00	16.20	0.5	1,123	0.04%
2022/08/24	1	16.30	0	0.00	16.10	1	1,113	0.09%
2022/08/23	0.1	16.20	0	0.00	16.20	0.1	1,116	0.01%
2022/08/16	2	16.40	0	0.00	16.25	2	1,100	0.18%
2022/08/15	1	16.30	0	0.00	16.20	1	1,077	0.09%
2022/08/12	0	16.25	0.5	16.20	16.10	-0.5	1,066	-0.04%
2022/08/11	2.2	16.58	9	16.43	16.40	-6.8	1,047	-0.65%
2022/08/10	0.1	16.85	2.2	17.18	16.85	-2.1	1,009	-0.21%
2022/08/09	8.5	16.53	0.2	16.48	16.30	8.3	862	0.96%
2022/08/08	2	15.94	13	15.91	16.10	-11	760	-1.44%
2022/08/05	1	14.95	0.2	14.90	14.90	0.8	654	0.12%
2022/08/04	0.5	14.10	0	0.00	14.15	0.5	636	0.07%
2022/08/03	1.2	14.56	0.5	14.45	14.30	0.7	636	0.11%
2022/08/02	0.4	14.70	0	0.00	14.50	0.4	636	0.07%
2022/08/01	0	14.83	0	0.00	14.85	0	640	0.01%
2022/07/28	0	14.55	0	0.00	14.40	0	639	0.00%
2022/07/27	0.1	14.60	0	0.00	14.65	0.1	640	0.01%
2022/07/26	0.2	14.45	0	0.00	14.30	0.2	644	0.03%
2022/07/25	0.1	14.70	0	0.00	14.60	0.1	642	0.01%
2022/07/22	30	14.54	30	14.46	14.40	0	642	0.00%
2022/07/21	0.2	14.41	0	0.00	14.50	0.2	645	0.03%
2022/07/20	1.4	14.38	0	0.00	14.25	1.4	646	0.21%
2022/07/19	0.3	14.57	0	0.00	14.50	0.3	647	0.05%
2022/07/18	0.3	14.53	0	0.00	14.40	0.3	648	0.04%
2022/07/15	0	14.60	0	0.00	14.30	0	646	0.01%
2022/07/14	0.1	14.40	0	0.00	14.25	0.1	648	0.02%
2022/07/13	0.1	14.15	0	0.00	13.95	0.1	646	0.02%
2022/07/12	0.5	13.77	0	0.00	13.50	0.5	644	0.08%
2022/07/11	0.3	14.21	0	0.00	14.05	0.3	645	0.04%
2022/07/07	0.2	14.02	0	0.00	14.05	0.2	631	0.04%
2022/07/06	0.4	13.81	0	0.00	13.50	0.4	624	0.07%
2022/07/05	0.2	13.90	0	0.00	14.00	0.2	626	0.03%
2022/07/04	4.9	13.66	1.5	13.82	13.50	3.4	623	0.54%
2022/07/01	9.2	14.06	0	0.00	13.75	9.2	625	1.47%
2022/06/30	2.4	14.76	0	0.00	14.70	2.4	615	0.40%
2022/06/29	0.1	15.28	0	0.00	15.05	0.1	616	0.01%
2022/06/28	0.2	15.22	0	0.00	15.10	0.2	616	0.03%
2022/06/27	0.3	15.46	0	0.00	15.30	0.3	621	0.04%
2022/06/24	0.2	15.18	4	15.30	15.00	-3.9	621	-0.62%
2022/06/23	1.1	14.89	0	0.00	14.80	1.1	634	0.17%
2022/06/22	0.8	15.23	0	0.00	14.95	0.8	705	0.11%
2022/06/21	0.1	15.32	0	0.00	15.40	0.1	709	0.01%
2022/06/20	1.7	14.97	0	0.00	14.70	1.7	712	0.24%
2022/06/17	1.6	15.25	0	0.00	15.40	1.6	710	0.23%
2022/06/16	0.4	15.73	0	0.00	15.45	0.4	706	0.06%
2022/06/15	1.5	15.82	0	0.00	15.60	1.5	705	0.22%
2022/06/14	0.7	15.86	0	0.00	15.65	0.7	707	0.10%
2022/06/13	0.7	15.95	0.5	16.25	15.60	0.2	698	0.03%
2022/06/10	0.6	16.40	0	0.00	16.15	0.6	696	0.09%
2022/06/09	0.4	16.49	0.1	16.47	16.45	0.4	689	0.05%
2022/06/08	0.3	16.69	0	0.00	16.45	0.3	685	0.04%
2022/06/07	2.1	16.54	2	16.70	16.70	0.1	635	0.01%
2022/06/06	1.2	16.17	0	0.00	16.25	1.2	495	0.24%
2022/06/02	0.7	16.36	0	0.00	16.15	0.7	505	0.13%
2022/06/01	3.1	16.37	0	0.00	16.25	3.1	561	0.55%
2022/05/31	0	16.50	0.1	16.50	16.30	-0.1	561	-0.01%
2022/05/30	0.2	16.25	0	0.00	16.15	0.2	559	0.04%
2022/05/27	0.1	16.00	0	0.00	15.90	0.1	562	0.02%
2022/05/26	0.3	16.11	0	0.00	15.80	0.3	573	0.05%
2022/05/25	0	16.15	0	0.00	16.00	0	577	0.00%
2022/05/24	5.2	16.22	4	16.15	16.10	1.2	590	0.21%
2022/05/23	0.1	16.07	0	0.00	15.95	0.1	571	0.02%
2022/05/20	2.1	15.85	0	0.00	15.75	2.1	578	0.36%
2022/05/19	0.4	15.86	1	15.85	15.75	-0.6	580	-0.10%
2022/05/18	0	16.00	0	0.00	15.85	0	583	0.01%
2022/05/17	2.4	15.78	0	0.00	15.80	2.4	588	0.41%
2022/05/16	0.1	15.55	0	0.00	15.45	0.1	591	0.01%
2022/05/13	0.2	15.25	0	0.00	15.20	0.2	592	0.03%
2022/05/12	1.7	15.05	0	0.00	14.90	1.7	597	0.29%
2022/05/11	0.3	15.33	0	0.00	15.20	0.3	594	0.04%
2022/05/10	0.5	15.39	0	0.00	15.45	0.5	602	0.07%
2022/05/09	1.3	15.37	0	0.00	15.25	1.3	609	0.22%
2022/05/06	0.9	15.98	0	0.00	15.90	0.9	640	0.14%
2022/05/05	5.3	16.33	5	16.10	16.10	0.3	688	0.05%
2022/05/04	1.1	15.91	0	0.00	15.90	1.1	692	0.15%
2022/05/03	0.2	15.92	0	0.00	15.90	0.2	697	0.03%
2022/04/29	0.4	15.97	0	0.00	15.80	0.4	699	0.05%
2022/04/28	0.7	15.84	0	0.00	15.70	0.7	709	0.09%
2022/04/27	5.6	15.37	0	0.00	15.60	5.6	710	0.78%
2022/04/26	2.9	16.04	0	0.00	16.00	2.9	705	0.42%
2022/04/25	1.3	16.10	0	0.00	15.90	1.3	710	0.18%
2022/04/22	0.2	16.53	0	0.00	16.45	0.2	712	0.03%
2022/04/21	0.6	16.81	0	0.00	16.60	0.6	731	0.08%
2022/04/20	0	16.90	0.2	16.85	16.70	-0.1	740	-0.01%
2022/04/19	0.2	16.59	0.1	16.70	16.40	0.2	751	0.02%
2022/04/18	2.7	16.25	0.6	16.45	16.30	2.1	796	0.26%
2022/04/15	6.3	16.33	0.6	16.53	16.40	5.7	809	0.70%
2022/04/14	0.1	16.70	0	0.00	16.50	0.1	840	0.01%
2022/04/12	0.6	16.50	0.1	16.53	16.50	0.5	1,251	0.04%
2022/04/11	2.2	16.60	0	0.00	16.40	2.2	1,258	0.17%
2022/04/08	0.2	16.95	0	0.00	16.85	0.2	1,263	0.02%
2022/04/07	0.1	16.70	0	0.00	16.65	0.1	1,273	0.01%
2022/04/06	0.1	17.30	0	0.00	17.00	0.1	1,280	0.01%
2022/04/01	0.1	17.35	0	0.00	17.20	0.1	1,304	0.01%
2022/03/31	0	17.50	0	0.00	17.40	0	1,383	0.00%
2022/03/30	2	17.70	0	0.00	17.60	2	1,385	0.14%
2022/03/29	0	18.45	0	0.00	17.60	0	1,390	0.00%
2022/03/28	0	17.75	0	0.00	17.75	0	1,395	0.00%
2022/03/25	2	18.25	2	18.40	18.40	0	1,390	0.00%
2022/03/24	0	0.00	5	17.70	17.65	-5	1,332	-0.38%
2022/03/21	5	17.30	0	0.00	17.30	5	1,385	0.36%
2022/03/18	0	0.00	2	17.35	17.30	-2	1,412	-0.14%
2022/03/16	1.1	16.76	0	0.00	17.00	1.1	1,491	0.08%
2022/03/15	1.1	16.74	0	0.00	16.65	1.1	1,539	0.07%
2022/03/14	0.7	17.19	0	0.00	17.15	0.7	1,547	0.04%
2022/03/10	0	17.10	5	17.00	17.10	-5	1,575	-0.32%
2022/03/09	1	16.60	0	0.00	16.80	1	1,609	0.06%
2022/03/08	5.2	16.68	0	0.00	16.50	5.2	1,633	0.32%
2022/03/07	4.1	16.66	0	0.00	16.70	4.1	1,656	0.25%
2022/03/03	0.1	18.20	0	0.00	18.25	0.1	1,697	0.00%
2022/03/01	0.1	18.30	0	0.00	18.30	0.1	1,790	0.00%
2022/02/24	0	0.00	1	18.20	17.80	-1	2,203	-0.05%
2022/02/22	0.1	19.00	0	0.00	18.30	0.1	2,368	0.00%
2022/02/21	0.1	19.05	1	18.85	18.90	-1	2,473	-0.04%
2022/02/18	7	18.80	7	18.90	18.85	0	2,818	0.00%
2022/02/17	0	0.00	7	19.00	18.65	-7	3,050	-0.23%
2022/02/16	2	18.78	2	18.75	18.70	0	3,086	0.00%
2022/02/15	0	0.00	0	18.45	18.40	0	3,095	0.00%
2022/02/07	5	18.78	6	18.92	18.95	-1	3,263	-0.03%
2022/01/26	0.1	17.55	0	0.00	17.55	0.1	3,223	0.00%
2022/01/24	2	17.90	0	0.00	18.05	2	3,268	0.06%
2022/01/18	5	19.20	0	0.00	18.80	5	3,395	0.15%
2022/01/11	25	19.72	73	19.79	19.40	-48	3,449	-1.39%
2022/01/07	2	19.70	0	0.00	19.35	2	3,399	0.06%
2022/01/06	8	19.97	2	20.10	20.05	6	3,368	0.18%
2022/01/05	29	20.54	63	20.25	20.55	-34	3,336	-1.02%
2022/01/03	0	20.00	0	0.00	19.60	0	2,973	0.00%
2021/12/30	20	19.85	0	0.00	19.85	20	2,979	0.67%
2021/12/28	0	0.00	2	19.95	19.95	-2	3,005	-0.07%
2021/12/27	8	20.19	32	19.90	20.30	-24	3,010	-0.80%
2021/12/16	8.1	20.00	26.1	20.05	20.20	-18	3,742	-0.48%
2021/12/14	0	0.00	1	19.95	19.60	-1	3,700	-0.03%
2021/12/13	51	20.10	0	0.00	20.30	51	3,672	1.39%
2021/12/08	0	0.00	2	19.60	19.40	-2	3,528	-0.06%
2021/12/06	0	0.00	1	19.40	19.35	-1	3,500	-0.03%
2021/12/02	1	19.15	0.2	19.10	19.00	0.9	3,444	0.02%
2021/11/30	0	19.85	0	0.00	19.60	0	3,383	0.00%
2021/11/29	18	19.25	6	19.35	19.15	12	3,325	0.36%
2021/11/26	20	19.32	3	19.42	19.55	17	3,297	0.52%
2021/11/25	21	20.34	16	20.58	20.30	5	3,245	0.15%
2021/11/24	23	20.22	23.2	20.20	20.90	-0.2	3,202	-0.01%
2021/11/23	121.2	21.27	97.4	20.64	20.00	23.8	3,118	0.76%	大買/
2021/11/22	5	20.80	0.1	20.90	20.90	4.9	2,772	0.18%
2021/11/19	1	19.05	1	19.00	19.00	0	2,662	0.00%
2021/11/18	33	20.11	35	19.69	19.65	-2	2,605	-0.08%
2021/11/17	79.1	21.00	77.7	20.93	21.10	1.3	2,495	0.05%
2021/11/16	20	20.08	11.2	20.35	20.35	8.8	2,149	0.41%
2021/11/15	0	0.00	2	18.75	18.50	-2	1,920	-0.10%
2021/11/12	0	0.00	0.2	18.05	17.95	-0.2	1,888	-0.01%
2021/11/11	0	0.00	2	18.68	18.40	-2	1,879	-0.11%
2021/11/09	0	0.00	0.2	18.00	17.85	-0.2	1,833	-0.01%
2021/11/05	0	0.00	0	18.20	18.10	0	1,820	0.00%
2021/11/04	5	18.68	2	18.68	18.40	3	1,807	0.17%
2021/11/02	0	0.00	1	18.05	17.55	-1	1,882	-0.05%
2021/11/01	0.1	18.10	0	0.00	18.10	0.1	1,863	0.01%
2021/10/29	0	0.00	2	17.60	17.55	-2	1,837	-0.11%
2021/10/28	1.1	18.18	3	17.80	17.60	-1.9	1,828	-0.10%
2021/10/27	3	18.20	1	18.20	18.05	2	1,815	0.11%
2021/10/26	1.1	17.36	0	0.00	17.30	1.1	1,740	0.06%
2021/10/25	3	17.63	0	0.00	17.70	3	1,718	0.17%
2021/10/22	1	16.60	0	0.00	16.65	1	1,662	0.06%
2021/10/19	0.4	16.34	5	16.25	16.25	-4.7	1,760	-0.26%
2021/10/18	0.1	16.20	0	0.00	16.20	0.1	1,765	0.01%
2021/10/15	0	16.20	0	0.00	16.30	0	1,780	0.00%
2021/10/14	0.1	16.00	0	0.00	15.90	0.1	1,854	0.01%
2021/10/13	0.7	16.08	3	16.20	15.90	-2.3	1,853	-0.13%
2021/10/12	0.2	16.36	0	0.00	16.30	0.2	1,845	0.01%
2021/10/08	0.3	16.54	0	0.00	16.45	0.3	1,847	0.02%
2021/10/07	1	16.45	0.3	17.06	16.45	0.7	1,862	0.04%
2021/10/06	0.2	16.25	0	0.00	16.10	0.2	1,889	0.01%
2021/10/05	2	16.45	2	16.45	16.85	0	1,873	0.00%
2021/10/04	1.3	16.84	0	0.00	16.80	1.3	1,858	0.07%
2021/10/01	4.2	17.25	1.3	16.95	16.85	2.9	1,834	0.16%
2021/09/30	2.3	18.88	4	19.06	18.40	-1.7	1,779	-0.10%
2021/09/29	4	18.76	12.1	19.24	19.40	-8.1	1,655	-0.49%
2021/09/28	11	18.58	3.4	18.58	18.90	7.6	1,268	0.60%
2021/09/27	4.1	17.04	0	0.00	17.20	4.1	1,019	0.40%
2021/09/24	0.1	16.50	0	0.00	16.40	0.1	999	0.01%
2021/09/23	0.1	16.65	1	16.50	16.35	-0.9	1,003	-0.09%
2021/09/22	0.1	16.20	0	0.00	16.35	0.1	1,007	0.00%
2021/09/17	6	16.30	6	16.45	16.25	0	1,009	0.00%
2021/09/16	0.5	15.99	0	0.00	15.85	0.5	1,010	0.05%
2021/09/15	0.1	16.10	0	0.00	16.05	0.1	1,016	0.01%
2021/09/14	0.1	16.20	0	0.00	16.10	0.1	1,025	0.01%
2021/09/13	0.1	16.00	0	0.00	16.10	0.1	1,029	0.01%
2021/09/10	0.2	16.10	0	0.00	16.00	0.2	1,040	0.02%
2021/09/09	0.1	15.79	2	15.85	15.95	-1.9	1,052	-0.18%
2021/09/08	0.1	15.88	3	15.70	15.60	-2.9	1,057	-0.27%
2021/09/06	0	16.10	0	16.30	16.10	0	1,067	0.00%
2021/09/03	0.3	16.31	0	0.00	16.20	0.3	1,076	0.03%
2021/09/01	0.1	16.60	0	0.00	16.40	0.1	1,139	0.01%
2021/08/30	0.1	16.40	0	0.00	16.30	0.1	1,137	0.00%
2021/08/27	0.1	16.20	0	0.00	16.20	0.1	1,148	0.00%
2021/08/25	0.1	16.32	0	0.00	16.30	0.1	1,181	0.01%
2021/08/23	3.2	15.73	0	0.00	15.75	3.2	1,291	0.25%
2021/08/20	0.2	15.79	3	15.15	15.15	-2.8	1,295	-0.22%
2021/08/19	0.6	15.64	3	15.35	15.35	-2.4	1,295	-0.19%
2021/08/18	1.7	15.14	0	0.00	15.70	1.7	1,294	0.13%
2021/08/17	1.2	15.63	0	0.00	15.30	1.2	1,299	0.09%
2021/08/16	0.1	15.93	0	0.00	15.70	0.1	1,302	0.01%
2021/08/13	0.1	16.85	0	0.00	16.30	0.1	1,297	0.01%
2021/08/12	0	17.00	1	16.85	16.85	-1	1,294	-0.08%
2021/08/11	0.1	17.15	0	0.00	16.85	0.1	1,311	0.01%
2021/08/10	0	0.00	0.1	17.20	16.95	-0.1	1,322	-0.01%
2021/08/09	0.1	17.70	0	0.00	17.20	0.1	1,348	0.01%
2021/08/06	8	17.90	8	17.55	17.70	0	1,353	0.00%
2021/08/05	0.2	17.40	0	0.00	17.15	0.2	1,208	0.02%
2021/07/30	0.1	17.50	0	0.00	17.25	0.1	1,324	0.00%
2021/07/28	0	0.00	1	17.40	17.40	-1	1,349	-0.08%
2021/07/27	0.4	17.85	0	0.00	17.80	0.4	1,396	0.03%
2021/07/26	3	17.92	0	0.00	18.00	3	1,431	0.21%
2021/07/23	1	17.95	0	0.00	17.35	1	1,383	0.07%
2021/07/22	0	0.00	1	17.10	17.05	-1	1,397	-0.07%
2021/07/21	2.1	16.79	0	0.00	16.70	2.1	1,429	0.15%
2021/07/14	1	17.30	0	0.00	17.20	1	1,471	0.07%
2021/07/13	0.1	17.80	1	18.00	17.90	-0.9	1,497	-0.06%
2021/07/12	0	17.20	0	0.00	17.05	0	1,516	0.00%
2021/07/08	0.1	17.60	0	0.00	17.45	0.1	1,564	0.00%
2021/07/07	0.1	17.95	0	0.00	17.55	0.1	1,607	0.01%
2021/07/06	0.1	18.45	0	18.20	17.80	0.1	1,744	0.01%
2021/07/05	0	18.00	0	0.00	18.00	0	1,780	0.00%
2021/07/02	0.3	17.83	0	0.00	17.60	0.3	1,822	0.01%
2021/07/01	2.1	18.03	1	18.00	17.50	1.1	1,842	0.06%
2021/06/30	0.1	17.85	0.1	18.00	17.70	0	1,848	0.00%
2021/06/25	0.1	18.30	0	0.00	17.95	0.1	1,907	0.00%
2021/06/24	0	0.00	1	18.10	18.10	-1	1,914	-0.05%
2021/06/23	3	17.65	0	17.80	17.95	3	1,910	0.16%
2021/06/22	2	17.60	0	0.00	17.30	2	1,916	0.10%
2021/06/18	0	0.00	2	18.00	17.90	-2	1,936	-0.10%
2021/06/17	0	0.00	3	17.70	18.10	-3	1,959	-0.15%
2021/06/16	0.1	17.75	0	0.00	17.75	0.1	1,973	0.00%
2021/06/10	2	18.60	1	18.55	18.05	1	2,056	0.05%
2021/06/04	0	0.00	7	18.07	18.00	-7	2,027	-0.35%
2021/06/03	0.1	18.27	0	0.00	18.20	0.1	2,038	0.00%
2021/06/02	1	18.30	1	18.50	18.05	0	2,054	0.00%
2021/06/01	7.1	18.43	3	18.28	18.60	4.1	2,034	0.20%
2021/05/31	1	18.45	6.1	18.57	18.75	-5.1	1,992	-0.26%
2021/05/28	2	17.00	0	0.00	17.05	2	1,941	0.10%
2021/05/26	0.1	16.69	0	0.00	16.60	0.1	1,982	0.00%
2021/05/25	0.5	16.84	0	0.00	16.65	0.5	2,009	0.02%
2021/05/24	0	0.00	0.4	16.20	16.15	-0.4	2,025	-0.02%
2021/05/21	0.1	15.80	0	0.00	15.95	0.1	2,040	0.00%
2021/05/20	1.2	15.54	0.9	15.68	15.50	0.3	2,066	0.01%
2021/05/19	0.2	15.90	1.3	15.78	16.10	-1.1	2,082	-0.05%
2021/05/18	0.1	15.20	3	15.20	15.20	-2.9	2,119	-0.14%
2021/05/17	12	13.95	3	14.32	13.85	9	2,128	0.42%
2021/05/14	1.5	15.67	0.1	15.90	15.35	1.3	2,105	0.06%
2021/05/13	5.7	15.28	1.9	15.30	15.60	3.8	2,136	0.18%
2021/05/12	15.2	15.73	2.1	16.03	15.30	13.1	2,127	0.62%
2021/05/11	9.1	17.60	0	0.00	16.90	9.1	2,091	0.44%
2021/05/10	0.1	19.00	0	18.80	18.55	0	2,068	0.00%
2021/05/07	0	18.60	0	0.00	19.00	0	2,082	0.00%
2021/05/06	0.2	18.65	0	0.00	18.10	0.2	2,078	0.01%
2021/05/05	1	18.50	0	0.00	18.30	1	2,109	0.05%
2021/05/04	10.3	18.12	25	18.20	18.50	-14.7	2,118	-0.69%
2021/05/03	0.1	21.75	0	0.00	20.10	0.1	2,099	0.00%
2021/04/29	5.3	21.95	0	0.00	21.80	5.3	2,072	0.26%
2021/04/28	20.2	22.10	0	0.00	22.15	20.2	2,133	0.95%
2021/04/23	0	0.00	2.1	21.09	21.05	-2.1	2,492	-0.09%
2021/04/22	7	21.67	6	21.50	21.00	1	2,559	0.04%
2021/04/21	2	22.25	1.2	22.34	22.15	0.9	2,712	0.03%
2021/04/20	4	22.24	2	22.28	22.55	2	2,756	0.07%
2021/04/19	11.2	22.41	6	22.34	22.30	5.2	2,888	0.18%
2021/04/16	0	0.00	9	22.30	22.40	-9	2,933	-0.31%
2021/04/13	0	0.00	1	22.25	21.70	-1	3,216	-0.03%
2021/04/12	8	22.31	6	22.50	22.50	2	3,698	0.05%
2021/04/09	5.1	21.11	0	0.00	21.00	5.1	3,943	0.13%
2021/04/07	2	20.80	0	0.00	20.85	2	4,044	0.05%
2021/04/06	0	20.95	1	20.70	20.70	-1	4,058	-0.02%
2021/03/29	0	20.90	0	0.00	20.75	0	4,177	0.00%
2021/03/25	0	0.00	20	20.80	20.80	-20	4,364	-0.46%
2021/03/24	20	21.00	0	0.00	21.00	20	4,607	0.43%
2021/03/22	0	21.39	0	0.00	21.50	0	5,019	0.00%
2021/03/19	0	21.50	0	0.00	21.00	0	5,041	0.00%
2021/03/18	0	0.00	2	21.20	21.35	-2	5,209	-0.04%
2021/03/17	2	21.35	0	0.00	21.50	2	5,257	0.04%
2021/03/16	0	0.00	1	20.70	20.75	-1	5,356	-0.02%
2021/03/15	0	0.00	0.2	20.83	20.80	-0.2	5,524	0.00%
2021/03/09	0	0.00	1	20.60	20.50	-1	5,936	-0.02%
2021/03/03	0	0.00	1	21.80	22.15	-1	6,453	-0.02%
2021/02/25	1	22.20	0	0.00	22.15	1	6,623	0.02%
2021/02/23	0	0.00	1	22.80	22.70	-1	6,696	-0.01%
2021/02/22	4.1	22.65	19	22.55	22.60	-14.9	6,703	-0.22%
2021/02/19	2	22.10	0	0.00	22.15	2	6,744	0.03%
2021/02/18	9	22.12	9	22.01	22.20	0	6,891	0.00%
2021/02/17	0.1	21.10	0	0.00	21.20	0.1	7,045	0.00%
2021/02/04	0	20.90	1	21.00	20.80	-1	7,188	-0.01%
2021/02/03	2	21.25	0.2	20.90	21.10	1.8	7,145	0.03%
2021/02/02	0	0.00	5.1	20.85	20.80	-5.1	7,125	-0.07%
2021/01/28	6	20.98	0	0.00	20.75	6	7,064	0.08%
2021/01/27	3	21.45	1	21.00	21.15	2	7,049	0.03%
2021/01/26	1	20.75	1.1	20.53	20.50	-0.1	7,004	0.00%
2021/01/25	1	20.90	0.3	20.50	21.05	0.7	6,974	0.01%
2021/01/21	16	20.72	1	21.00	20.45	15	6,910	0.22%
2021/01/20	0	20.95	2	21.05	20.40	-2	6,827	-0.03%
2021/01/19	9	22.97	4.1	23.44	22.55	4.9	6,622	0.07%
2021/01/18	1.1	25.00	6	25.22	25.05	-4.9	6,415	-0.08%
2021/01/14	5	26.56	10.3	26.26	26.60	-5.3	6,273	-0.08%
2021/01/13	10	25.50	3	25.88	25.45	7	6,071	0.12%
2021/01/12	14	26.15	7	26.71	26.20	7	6,002	0.12%
2021/01/11	0	0.00	20.1	25.69	26.20	-20.1	5,829	-0.34%
2021/01/08	1	25.80	12	25.45	25.50	-11	5,736	-0.19%
2021/01/07	13	26.81	29	27.44	26.60	-16	5,635	-0.28%
2021/01/06	19	26.87	19	26.85	26.75	0	5,537	0.00%
2021/01/05	88	28.36	57	28.01	28.20	31	5,328	0.58%
2021/01/04	94	26.20	68.1	25.75	27.00	25.9	4,799	0.54%
2020/12/31	8.1	23.80	17.2	24.16	24.55	-9.1	4,407	-0.21%
2020/12/29	1	23.01	10	22.98	23.10	-9	4,210	-0.21%
2020/12/28	6	23.31	22	23.42	23.15	-16	4,176	-0.38%
2020/12/25	1	23.20	46	23.19	23.20	-45	4,128	-1.09%
2020/12/24	1	23.10	139	23.05	23.00	-138	4,072	-3.39%	大賣/鉅額交易
2020/12/23	1	23.25	40	23.41	23.15	-39	4,028	-0.97%
2020/12/22	15	24.12	59	23.86	22.80	-44	3,982	-1.10%
2020/12/21	3	24.00	41	24.09	23.95	-38	3,881	-0.98%
2020/12/18	247	24.30	17	24.27	24.25	230	3,795	6.06%	大買/鉅額交易
2020/12/17	124	23.64	15	23.73	23.80	109	3,543	3.08%	大買/鉅額交易
2020/12/16	0	22.55	10	22.30	22.35	-10	3,186	-0.31%
2020/12/15	0	22.30	2	22.85	21.90	-2	3,101	-0.06%
2020/12/14	10	22.50	20	22.85	22.65	-10	3,047	-0.33%
2020/12/11	21	21.79	42	22.01	22.00	-21	2,863	-0.73%
2020/12/10	21	22.07	6	21.83	21.95	15	2,791	0.54%
2020/12/09	0	0.00	23.2	22.06	22.45	-23.2	2,641	-0.88%
2020/12/08	0	21.40	18	21.47	21.55	-18	2,466	-0.73%
2020/12/07	28	20.80	10.2	20.70	21.40	17.8	2,386	0.74%
2020/12/04	20	20.58	30	20.70	20.75	-10	2,269	-0.44%
2020/12/03	0	19.60	171.1	19.88	19.60	-171.1	2,102	-8.14%	大賣/鉅額交易
2020/12/02	20.1	20.02	1	20.55	19.90	19.1	2,081	0.92%
2020/12/01	240	20.25	26.1	19.69	20.50	214	1,915	11.17%	大買/鉅額交易
2020/11/30	0.4	19.30	45	19.25	19.35	-44.6	1,680	-2.65%
2020/11/27	0.1	18.75	10	18.80	18.75	-9.9	1,559	-0.63%
2020/11/26	10	18.40	50.1	18.67	18.80	-40.1	1,532	-2.62%
2020/11/25	120	18.39	47	18.32	18.40	73	1,433	5.09%	大買/
2020/11/24	0	0.00	21	18.15	18.00	-21	1,323	-1.59%
2020/11/23	0	0.00	122	18.43	18.35	-122	1,303	-9.36%	大賣/鉅額交易
2020/11/20	130	18.05	75	18.19	17.95	55	1,215	4.52%	大買/
2020/11/19	40	18.02	90	18.07	18.00	-50	1,178	-4.24%
2020/11/18	36	18.07	70	17.82	17.95	-34	1,158	-2.94%
2020/11/17	305.1	18.67	5	18.54	18.30	300.1	1,088	27.56%	大買/鉅額交易
2020/11/16	4	18.40	41.1	17.71	19.00	-37.1	931	-3.98%
2020/11/13	17.2	17.44	41	17.06	17.30	-23.8	726	-3.28%
2020/11/12	4.2	16.92	31	16.53	16.70	-26.8	591	-4.53%
2020/11/10	4.2	15.55	0	0.00	15.60	4.2	549	0.77%
2020/11/09	0	0.00	4	15.43	15.50	-4	549	-0.73%
2020/11/06	1.1	15.51	0	0.00	15.40	1.1	552	0.20%
2020/11/05	0.2	15.65	0.1	15.70	15.50	0.1	606	0.02%
2020/11/04	0.5	15.65	0	0.00	15.65	0.5	611	0.08%
2020/11/03	0.3	15.79	0	0.00	15.60	0.3	614	0.04%
2020/11/02	0.3	15.46	0	15.50	15.40	0.3	626	0.04%
2020/10/30	5.1	15.51	15	15.30	15.35	-9.9	634	-1.57%
2020/10/29	0.2	15.91	0	0.00	15.60	0.2	637	0.03%
2020/10/28	0.2	16.33	0	0.00	15.90	0.2	635	0.04%
2020/10/27	38	16.18	0	0.00	16.25	38	635	5.98%
2020/10/26	0.1	16.47	38	16.31	16.30	-37.9	636	-5.95%
2020/10/22	0.1	16.45	0.2	16.45	16.35	-0.1	654	-0.01%
2020/10/21	0.1	16.65	0	0.00	16.55	0.1	667	0.02%
2020/10/20	0.2	16.65	0	0.00	16.60	0.2	677	0.03%
2020/10/19	0.3	16.45	0	0.00	16.50	0.3	682	0.04%
2020/10/15	3.2	16.55	0	0.00	16.55	3.2	721	0.44%
2020/10/14	0.4	16.55	2	16.20	16.25	-1.7	735	-0.22%
2020/10/13	0.2	16.30	0	0.00	16.00	0.2	749	0.03%
2020/10/12	0.1	16.45	0.1	16.45	16.10	-0.1	764	-0.01%
2020/10/08	0.1	16.85	0	0.00	16.60	0.1	792	0.02%
2020/10/07	0.2	16.70	0	0.00	16.55	0.2	811	0.02%
2020/10/06	0.2	16.60	0	0.00	16.50	0.2	846	0.02%
2020/10/05	0.2	16.55	0	0.00	16.25	0.2	875	0.02%
2020/09/30	0.1	16.40	0	0.00	16.35	0.1	906	0.01%
2020/09/29	0.5	16.10	0	0.00	16.05	0.5	940	0.05%
2020/09/28	0.3	16.30	0	0.00	16.15	0.3	1,015	0.03%
2020/09/25	0.2	16.15	7	15.70	15.90	-6.8	1,184	-0.57%
2020/09/24	1.5	16.48	0	0.00	16.45	1.5	1,233	0.12%
2020/09/23	1.1	17.06	0	0.00	17.05	1.1	1,265	0.08%
2020/09/22	1.3	17.28	0	0.00	17.20	1.3	1,383	0.10%
2020/09/21	0	17.95	0	0.00	17.70	0	1,540	0.00%
2020/09/17	0.2	17.80	0	0.00	17.60	0.2	1,572	0.01%
2020/09/16	0.4	17.70	0	0.00	17.40	0.4	1,610	0.03%
2020/09/15	0.1	17.95	0	0.00	17.65	0.1	1,716	0.01%
2020/09/14	0.1	17.90	0	0.00	17.80	0.1	1,755	0.01%
2020/09/11	0.3	17.65	0	0.00	17.40	0.3	1,757	0.02%
2020/09/10	0.2	17.95	0	0.00	17.65	0.2	1,785	0.01%
2020/09/09	1.2	17.82	0	0.00	17.95	1.2	1,791	0.06%
2020/09/08	2.2	17.97	0	0.00	18.10	2.2	1,792	0.12%
2020/09/07	1.1	18.01	0	0.00	17.80	1.1	1,780	0.06%
2020/09/04	0.1	17.80	0	0.00	17.50	0.1	1,770	0.00%
2020/09/03	0.1	18.00	0	0.00	17.70	0.1	1,800	0.01%
2020/09/02	0.4	17.90	0	0.00	17.70	0.4	1,900	0.02%
2020/09/01	0.1	17.70	0	0.00	17.45	0.1	1,926	0.01%
2020/08/31	0.1	17.60	0	0.00	17.30	0.1	1,944	0.01%
2020/08/28	0.1	17.65	0	0.00	17.35	0.1	2,032	0.01%
2020/08/27	2.3	17.58	0.9	17.65	17.50	1.4	2,055	0.07%
2020/08/26	1.1	17.47	0	0.00	17.50	1.1	2,061	0.05%
2020/08/25	0.1	17.70	0	0.00	17.45	0.1	2,085	0.01%
2020/08/21	0.1	17.25	0	0.00	16.95	0.1	2,103	0.00%
2020/08/20	0.2	16.75	0	0.00	16.35	0.2	2,136	0.01%
2020/08/19	0.3	17.85	2	17.53	17.60	-1.7	2,154	-0.08%
2020/08/18	0	17.70	0	0.00	17.35	0	2,199	0.00%
2020/08/17	0.4	17.75	0	0.00	17.65	0.4	2,350	0.02%
2020/08/14	0.1	17.40	0	0.00	17.10	0.1	2,403	0.00%
2020/08/13	1.1	17.03	0	0.00	17.05	1.1	2,500	0.04%
2020/08/12	0.3	17.45	0	0.00	17.15	0.3	2,649	0.01%
2020/08/11	2	17.21	0	0.00	17.10	2	2,893	0.07%
2020/08/07	0.1	18.20	0	0.00	17.80	0.1	3,215	0.00%
2020/08/05	0	18.40	0	0.00	18.10	0	3,243	0.00%
2020/08/04	0.3	18.10	0	0.00	17.80	0.3	3,300	0.01%
2020/07/23	7	18.75	0	0.00	18.40	7	3,731	0.19%
2020/07/21	0.1	18.55	0	0.00	18.20	0.1	3,747	0.00%
2020/07/14	0	18.50	0	0.00	18.25	0	3,710	0.00%
2020/07/13	2	18.95	0	0.00	18.85	2	3,692	0.05%
2020/07/10	5.2	19.34	0	0.00	19.10	5.2	3,660	0.14%
2020/07/09	0.1	19.75	5	20.45	19.80	-5	3,635	-0.14%
2020/07/08	0.2	19.95	0	0.00	19.85	0.2	3,600	0.01%
2020/07/07	18.1	20.06	1	19.90	20.00	17.1	3,563	0.48%
2020/07/06	1	20.65	10	20.65	20.75	-9	3,495	-0.26%
2020/07/03	1.1	19.70	1	19.40	19.65	0.1	3,332	0.00%
2020/07/02	1	19.00	0	0.00	19.35	1	3,275	0.03%
2020/07/01	3	19.57	1	20.05	19.20	2	3,230	0.06%
2020/06/30	0	19.65	5	19.32	19.65	-5	3,108	-0.16%
2020/06/29	1	18.30	0	0.00	18.40	1	2,947	0.03%
2020/06/24	2.2	18.30	0	0.00	18.30	2.2	2,928	0.08%
2020/06/23	4.1	18.33	0	0.00	18.25	4.1	2,912	0.14%
2020/06/22	1.2	18.79	1	18.70	18.75	0.2	2,874	0.01%
2020/06/19	0	0.00	0.2	18.40	18.00	-0.2	2,770	-0.01%
2020/06/18	0.1	18.00	0	0.00	17.75	0.1	2,734	0.00%
2020/06/17	0	0.00	5	17.75	17.60	-5	2,720	-0.18%
2020/06/16	0.2	17.35	1	17.20	17.15	-0.8	2,696	-0.03%
2020/06/12	2.1	16.81	0	0.00	16.85	2.1	2,703	0.08%
2020/06/11	1	16.80	0	0.00	16.80	1	2,698	0.04%
2020/06/10	2	17.60	0	0.00	17.55	2	2,681	0.07%
2020/06/09	0.1	18.30	0	0.00	18.10	0.1	2,671	0.00%
2020/06/08	0	0.00	2	17.95	17.95	-2	2,567	-0.08%
2020/06/05	1.1	17.52	1	17.65	17.70	0.1	2,543	0.00%
2020/06/04	2.1	17.88	10	17.25	17.80	-7.9	2,528	-0.31%
2020/06/03	0.1	17.40	10	17.07	17.20	-9.9	2,440	-0.41%
2020/06/02	6.1	16.85	0	0.00	16.75	6.1	2,414	0.25%
2020/05/29	0	0.00	0.3	16.50	16.35	-0.3	2,374	-0.01%
2020/05/28	1.1	17.04	0.3	16.95	16.75	0.8	2,357	0.03%
2020/05/26	0.1	17.20	5	17.20	16.80	-4.9	2,304	-0.21%
2020/05/25	6.2	17.08	0	0.00	17.00	6.2	2,270	0.27%
2020/05/22	1.4	17.10	53	17.01	16.65	-51.6	2,221	-2.32%
2020/05/21	10.1	18.40	0	0.00	18.40	10.1	2,064	0.49%
2020/05/20	1	19.15	0	0.00	18.90	1	2,000	0.05%
2020/05/19	2.2	20.60	1	19.90	20.00	1.1	1,898	0.06%
2020/05/18	12	20.28	3.1	20.75	20.80	8.9	1,744	0.51%
2020/05/15	0.2	19.25	1	18.45	19.25	-0.9	1,489	-0.06%
2020/05/14	1.1	19.19	0	0.00	18.55	1.1	1,337	0.08%
2020/05/13	0.2	17.95	0	0.00	18.05	0.2	1,122	0.01%
2020/05/12	0.1	17.95	0	0.00	17.80	0.1	1,097	0.00%
2020/05/11	0	0.00	4	18.25	17.60	-4	1,079	-0.37%
2020/05/08	2.2	17.40	0	0.00	17.50	2.2	1,014	0.22%
2020/05/07	0	0.00	1	17.65	17.65	-1	979	-0.10%
2020/05/06	1.1	18.26	1.3	18.03	17.55	-0.1	942	-0.01%
2020/05/05	15.3	17.83	15	17.89	17.60	0.3	910	0.03%
2020/05/04	0.1	17.80	0	0.00	17.90	0.1	798	0.01%
2020/04/29	50	14.98	0	0.00	14.95	50	615	8.13%
2020/04/28	0	0.00	1	14.60	14.60	-1	563	-0.18%
2020/04/27	0	13.50	0	0.00	13.30	0	537	0.01%
2020/04/24	0.1	13.35	0	0.00	13.35	0.1	533	0.03%
2020/04/23	0.2	13.25	0.9	13.25	13.20	-0.8	496	-0.15%
2020/04/21	1	12.30	0	0.00	12.00	1	491	0.21%
2020/04/20	0.2	12.70	0	0.00	12.50	0.2	496	0.04%
2020/04/15	0.4	12.95	0	0.00	12.70	0.4	495	0.07%
2020/04/14	0	13.20	0	0.00	12.90	0	499	0.01%
2020/04/13	0	12.40	1	12.20	12.10	-1	499	-0.20%
2020/04/10	1	12.00	0	0.00	12.30	1	512	0.19%
2020/04/08	1.5	12.48	0	0.00	12.35	1.5	570	0.27%
2020/03/31	0.3	11.50	0	0.00	11.20	0.3	1,044	0.02%
2020/03/30	0	11.20	0	0.00	10.85	0	1,073	0.00%
2020/03/25	0	11.35	0	0.00	10.95	0	1,063	0.00%
2020/03/23	0.1	10.35	0	0.00	10.05	0.1	1,048	0.01%
2020/03/18	0.2	11.45	0	0.00	11.05	0.2	1,015	0.02%
2020/03/13	0.1	13.30	0	0.00	13.15	0.1	988	0.01%
2020/03/12	0.4	14.00	0	0.00	13.90	0.4	968	0.04%
2020/03/10	1.4	13.83	0	0.00	14.05	1.4	944	0.15%
2020/03/09	1.6	14.24	0	0.00	14.05	1.6	936	0.17%
2020/02/27	0.2	14.90	0	0.00	14.80	0.2	946	0.02%
2020/02/26	0	15.30	0	0.00	15.10	0	945	0.00%
2020/02/25	0.2	15.35	2	15.15	15.15	-1.8	946	-0.19%
2020/02/19	0.2	15.70	0	0.00	15.55	0.2	1,021	0.02%
2020/02/17	2	15.60	0	0.00	15.35	2	1,069	0.19%
2020/02/13	0.1	15.70	0	0.00	15.40	0.1	1,050	0.00%
2020/02/11	0	0.00	0.1	15.50	15.35	-0.1	1,049	-0.01%
2020/02/10	0.2	15.55	0	0.00	15.30	0.2	1,048	0.02%
2020/02/07	0.1	15.60	2	15.55	15.40	-1.9	1,049	-0.18%
2020/02/06	0.1	16.00	0	0.00	15.85	0.1	1,048	0.01%
2020/02/05	0	15.85	0	0.00	15.55	0	1,050	0.00%
2020/02/04	2.1	15.57	0	0.00	15.60	2.1	1,048	0.20%
2020/02/03	0	0.00	5	15.20	15.35	-5	1,045	-0.48%
2020/01/31	0.1	16.25	0	0.00	16.00	0.1	1,040	0.01%
2020/01/30	1	16.25	0	0.00	15.95	1	1,040	0.10%
2020/01/20	0.3	17.75	0	0.00	17.55	0.3	1,028	0.02%
2020/01/17	0	0.00	6	17.86	17.75	-6	1,025	-0.59%
2020/01/16	0	18.00	1	17.60	17.75	-1	1,017	-0.10%
2020/01/15	0.1	17.65	0	0.00	17.60	0.1	1,011	0.01%
2020/01/14	0.1	17.55	0	0.00	17.55	0.1	998	0.01%
2020/01/13	0	0.00	1	17.45	17.30	-1	986	-0.10%
2020/01/10	1	16.75	3	16.80	16.70	-2	978	-0.20%
2020/01/09	0.2	16.80	0	0.00	16.70	0.2	978	0.02%
2020/01/08	0.1	16.85	0	0.00	16.60	0.1	980	0.01%
2020/01/07	0	0.00	1	17.00	17.05	-1	974	-0.10%
2020/01/06	0	0.00	10	17.00	16.90	-10	970	-1.03%
2020/01/03	10	18.15	25	17.64	17.60	-15	956	-1.57%
2020/01/02	1	18.45	0	0.00	18.20	1	933	0.11%
2019/12/31	0	0.00	5	18.20	18.15	-5	888	-0.56%
2019/12/30	25	18.18	17	18.01	18.25	8	859	0.93%
2019/12/27	36	17.65	30	18.31	18.50	6	808	0.74%
2019/12/26	18	16.93	0	0.00	17.30	18	561	3.21%
2019/12/25	10	16.25	0	0.00	16.60	10	400	2.50%
2019/12/13	0	0.00	4	15.80	15.80	-4	548	-0.73%
2019/12/11	4	16.05	4	16.00	16.00	0	547	0.00%
2019/12/09	1	16.10	0	0.00	16.25	1	546	0.18%
2019/12/06	0	0.00	2	15.85	15.85	-2	544	-0.37%
2019/12/05	3	15.60	1	15.60	15.65	2	544	0.37%
2019/11/28	3	16.15	5	16.00	16.00	-2	547	-0.37%
2019/11/27	5	16.75	5	16.20	16.20	0	543	0.00%
2019/11/26	1	16.50	25	16.42	16.40	-24	540	-4.44%
2019/11/22	5	16.33	0	0.00	16.25	5	530	0.94%
2019/11/20	0	0.00	20	16.25	16.25	-20	522	-3.83%
2019/11/19	25	16.36	0	0.00	16.25	25	521	4.79%
2019/11/18	21	16.80	1	17.00	16.65	20	511	3.91%
2019/11/15	1	16.00	0	0.00	16.00	1	452	0.22%
2019/10/30	0	0.00	1	16.00	16.00	-1	409	-0.24%
2019/10/29	1	16.25	0	0.00	15.90	1	410	0.24%
2019/10/22	1	16.30	1	16.25	16.25	0	431	0.00%
2019/09/26	0	0.00	1	16.95	16.95	-1	441	-0.23%
2019/09/25	1	16.45	0	0.00	16.05	1	352	0.28%
2019/07/19	1	16.85	0	0.00	16.75	1	405	0.25%
2019/05/31	0	0.00	1	16.15	16.10	-1	935	-0.11%
2019/05/28	0	0.00	1	15.90	15.75	-1	954	-0.10%
2019/05/27	1	15.65	0	0.00	15.85	1	973	0.10%
2019/05/06	0	0.00	10	18.23	18.15	-10	1,372	-0.73%
2019/04/30	2	18.85	0	0.00	18.70	2	1,348	0.15%
2019/04/17	0	0.00	2	19.65	19.40	-2	1,293	-0.15%
2019/04/16	2	20.05	2.1	19.69	19.90	-0.1	1,263	-0.01%
2019/04/15	2	19.40	1	19.60	19.35	1	1,174	0.09%
2019/04/11	0	18.95	0	0.00	18.45	0	1,152	0.00%
2019/04/08	1	19.10	0	0.00	18.95	1	1,166	0.09%
2019/04/01	5	18.90	0	0.00	18.90	5	1,125	0.44%
2019/03/29	0	0.00	10	18.85	18.70	-10	1,086	-0.92%
2019/03/27	0	0.00	1	18.50	18.45	-1	1,072	-0.09%
2019/03/26	10	18.45	0	0.00	18.40	10	1,108	0.90%
2019/03/21	1	19.20	0	0.00	19.15	1	1,136	0.09%
2019/03/20	0	0.00	10	18.85	18.90	-10	1,163	-0.86%
2019/03/19	1	19.05	1	19.35	19.10	0	1,242	0.00%
2019/03/18	1	19.15	0	0.00	19.10	1	1,316	0.08%
2019/03/12	0	0.00	50	18.97	18.75	-50	1,466	-3.41%
2019/03/08	0	18.95	0	0.00	19.05	0	1,533	0.00%
2019/03/07	2	19.20	7	19.55	18.95	-5	1,519	-0.33%
2019/03/06	50	18.92	1	19.00	19.70	49	1,483	3.30%
2019/03/04	1	18.40	0	0.00	18.40	1	1,449	0.07%
2019/02/26	0	0.00	4	18.90	18.80	-4	1,483	-0.27%
2019/02/20	0	0.00	1	18.90	19.00	-1	1,440	-0.07%
2019/02/15	12	18.29	0	0.00	18.30	12	1,458	0.82%
2019/02/13	2	18.65	1	18.70	18.50	1	1,448	0.07%
2019/02/12	0.1	18.95	0	0.00	18.90	0.1	1,434	0.00%
2019/02/11	0	0.00	3	18.90	18.85	-3	1,446	-0.21%
2019/01/30	7	18.95	0	0.00	18.95	7	1,436	0.49%
2019/01/29	5	18.98	9	19.02	19.25	-4	1,394	-0.29%
2019/01/28	0	0.00	1	17.75	18.25	-1	1,209	-0.08%
2019/01/24	0	0.00	1	17.30	17.30	-1	1,139	-0.09%
2019/01/15	1	17.70	0	0.00	17.60	1	1,143	0.09%
2019/01/09	1	18.45	4	18.40	18.25	-3	1,133	-0.26%
2019/01/08	3	18.47	0	0.00	18.40	3	1,118	0.27%
2019/01/07	0	0.00	5	18.50	18.45	-5	1,113	-0.45%
2019/01/04	0	0.00	2	17.95	18.15	-2	1,106	-0.18%
2019/01/03	3	18.58	2	18.63	18.35	1	1,112	0.09%
2019/01/02	7	18.33	0	0.00	18.50	7	1,084	0.65%
2018/12/27	0	0.00	1	18.25	17.85	-1	1,059	-0.09%
2018/12/25	1	17.80	0	0.00	18.00	1	1,050	0.10%
2018/12/24	1	18.50	1	18.40	18.40	0	1,048	0.00%
2018/12/21	4	17.95	0	0.00	18.05	4	1,089	0.37%
2018/12/20	2	18.05	0	0.00	17.80	2	1,087	0.18%
2018/12/19	0	0.00	1	19.00	18.60	-1	1,071	-0.09%
2018/12/18	1	18.50	0	0.00	18.30	1	1,033	0.10%
2018/12/13	1	18.80	0	0.00	18.80	1	985	0.10%
2018/12/12	2	18.80	4	19.25	19.10	-2	940	-0.21%
2018/12/11	0	0.00	6	19.16	18.95	-6	858	-0.70%
2018/12/10	3	17.97	0	0.00	17.70	3	769	0.39%
2018/12/07	1	18.60	0	0.00	18.15	1	756	0.13%
2018/12/05	0	0.00	1	18.35	18.30	-1	670	-0.15%
2018/12/04	1	17.45	0	0.00	18.05	1	570	0.18%
2018/11/30	0	0.00	5	16.78	16.80	-5	493	-1.01%
2018/11/28	2	16.90	0	0.00	17.05	2	486	0.41%
2018/11/23	1	17.65	4	17.35	16.80	-3	478	-0.63%
2018/11/22	3	16.82	2	16.95	16.65	1	432	0.23%
2018/11/21	2	16.55	2	17.00	16.95	0	424	0.00%
2018/11/20	2	16.45	0	0.00	16.50	2	411	0.49%
2018/11/19	5	16.38	0	0.00	16.30	5	405	1.23%
2018/11/08	2	17.05	4	16.73	16.45	-2	363	-0.55%
2018/11/06	2	16.00	0	0.00	16.00	2	334	0.60%
2018/11/05	2	16.00	1	16.05	16.10	1	337	0.30%
2018/10/05	2	17.95	0	0.00	17.80	2	551	0.36%
2018/10/02	1	18.40	0	0.00	18.35	1	551	0.18%
2018/09/28	0	0.00	1	18.80	18.95	-1	540	-0.19%
2018/09/21	0	0.00	1	17.80	17.65	-1	529	-0.19%
2018/09/18	1	17.75	0	0.00	17.80	1	622	0.16%
2018/07/18	20	20.10	22	20.26	20.05	-2	1,039	-0.19%
2018/07/17	0	0.00	1	19.15	19.05	-1	942	-0.11%
2018/07/12	0	0.00	9	18.90	18.90	-9	940	-0.96%
2018/07/10	0	0.00	5	18.80	19.00	-5	938	-0.53%
2018/07/09	0	0.00	2	19.15	19.10	-2	935	-0.21%
2018/07/06	1	19.05	1	19.45	19.10	0	936	0.00%
2018/07/03	2	20.00	0	0.00	19.65	2	937	0.21%
2018/07/02	1	20.15	0	0.00	20.00	1	934	0.11%
2018/06/29	14	19.78	19	20.51	21.15	-5	932	-0.54%
2018/06/26	5	19.36	0	0.00	19.20	5	969	0.52%
2018/06/25	1	19.60	0	0.00	19.60	1	977	0.10%
2018/06/21	0	0.00	2	19.75	19.90	-2	971	-0.21%
2018/06/20	2	19.15	0	0.00	19.20	2	963	0.21%
2018/06/14	0	0.00	1	20.90	20.30	-1	940	-0.11%
2018/06/13	2	20.63	0	0.00	20.55	2	933	0.21%
2018/06/12	1	21.05	0	0.00	21.00	1	925	0.11%
2018/06/11	0	0.00	1	21.25	21.20	-1	912	-0.11%
2018/06/08	13.1	22.21	0	0.00	21.55	13.1	886	1.48%
2018/06/07	1	21.20	0	0.00	22.00	1	731	0.14%
2018/06/06	0	0.00	3	21.00	20.95	-3	698	-0.43%
2018/06/05	0	0.00	4	21.46	21.35	-4	662	-0.60%
2018/06/04	2	19.35	8	19.84	20.45	-6	521	-1.15%
2018/05/31	0	0.00	3	18.20	18.10	-3	415	-0.72%
2018/05/29	8	18.37	0	0.00	18.45	8	414	1.93%
2018/05/22	0	0.00	3	18.05	18.00	-3	414	-0.72%
2018/05/17	2	18.35	0	0.00	18.30	2	419	0.48%
2018/05/16	2	18.20	0	0.00	18.15	2	421	0.47%
2018/05/14	0	0.00	4	18.78	19.05	-4	445	-0.90%
2018/05/07	1	17.90	1	17.90	17.90	0	419	0.00%
2018/05/04	4	17.98	0	0.00	17.95	4	422	0.95%
2018/04/24	0	0.00	2	18.00	18.25	-2	502	-0.40%
2018/04/18	2	19.00	5	18.94	18.80	-3	513	-0.58%
2018/04/17	2	19.00	0	0.00	18.95	2	523	0.38%
2018/04/10	1	19.40	0	0.00	19.30	1	744	0.13%
2018/04/09	3	19.12	2	18.95	18.90	1	741	0.13%
2018/04/02	4	19.95	1	20.05	19.55	3	732	0.41%
2018/03/31	0	0.00	4	20.16	20.60	-4	702	-0.57%
2018/03/29	0	0.00	1	18.70	18.65	-1	580	-0.17%
2018/03/23	0	0.00	2	18.00	18.20	-2	591	-0.34%
2018/03/19	2	19.00	0	0.00	18.75	2	592	0.34%
2018/03/13	4	19.19	0	0.00	18.90	4	613	0.65%
2018/02/05	0	0.00	1	20.00	19.90	-1	654	-0.15%
2018/02/02	1	20.60	0	0.00	20.35	1	656	0.15%
2018/01/30	1	20.40	0	0.00	20.40	1	662	0.15%
2018/01/23	0	0.00	1	20.75	20.70	-1	705	-0.14%
2018/01/19	1	21.30	0	0.00	21.00	1	701	0.14%
2018/01/18	1	21.70	5	21.54	21.25	-4	693	-0.58%
2018/01/16	3	20.93	0	0.00	20.95	3	646	0.46%
2018/01/11	0	0.00	6	20.75	20.50	-6	651	-0.92%
2018/01/10	0	0.00	2	21.23	20.95	-2	643	-0.31%
2018/01/09	2	21.25	1	21.15	21.35	1	640	0.16%
2018/01/05	2	21.88	6	22.17	21.80	-4	609	-0.66%
2018/01/04	2	20.90	0	0.00	21.55	2	529	0.38%
2018/01/03	1	19.60	0	0.00	19.60	1	451	0.22%