台船 (2208)-元大-沙鹿券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.10
漲跌
▼0.10
漲幅
-0.55%
成交量
2,090張
產業
上市航運類股
563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

台船 (2208)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/30	5	18.23	10	18.20	18.20	-5	5,145	-0.10%
2024/04/29	1	18.20	0	0.00	18.35	1	5,227	0.02%
2024/04/26	3	18.13	0	0.00	18.15	3	5,244	0.06%
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/24	4	18.38	8	18.31	18.30	-4	5,312	-0.08%
2024/04/23	4	18.21	0	0.00	18.30	4	5,410	0.07%
2024/04/22	6.1	18.55	10.7	18.42	18.45	-4.5	5,500	-0.08%
2024/04/19	59.3	18.69	8	18.66	18.70	51.3	5,679	0.90%
2024/04/18	9	18.86	0	0.00	19.05	9	6,197	0.15%
2024/04/17	0	18.90	0	0.00	19.00	0	6,202	0.00%
2024/04/16	7.1	18.96	5	19.25	18.85	2.1	6,218	0.03%
2024/04/15	9	19.42	11	19.62	19.40	-2	6,169	-0.03%
2024/04/12	3.1	19.10	5	19.20	19.05	-1.9	6,116	-0.03%
2024/04/11	16.2	19.19	0	0.00	19.15	16.2	6,134	0.26%
2024/04/10	23	19.52	3	19.68	19.50	20	6,071	0.33%
2024/04/09	3	18.98	2	19.13	19.05	1	5,805	0.02%
2024/04/08	7	18.95	1	19.15	18.90	6	5,772	0.10%
2024/04/03	2	18.70	3	18.83	18.85	-1	5,764	-0.02%
2024/04/02	3	18.77	6	18.75	18.70	-3	5,767	-0.05%
2024/04/01	1	18.85	12	18.83	18.90	-11	5,790	-0.19%
2024/03/29	4	18.88	5	19.05	18.85	-1	5,753	-0.02%
2024/03/28	3	19.10	0	0.00	18.95	3	5,740	0.05%
2024/03/27	9	19.16	1	19.30	19.10	8	5,696	0.14%
2024/03/26	1	18.85	1	19.40	18.80	0	5,614	0.00%
2024/03/25	7	19.10	2	19.18	19.10	5	5,481	0.09%
2024/03/22	2.4	19.00	1	19.10	19.05	1.4	5,430	0.02%
2024/03/20	15	18.73	6	18.70	18.75	9	5,245	0.17%
2024/03/19	44	19.13	16	19.16	19.25	28	5,153	0.54%
2024/03/18	7	18.68	13.9	18.68	18.60	-6.9	4,770	-0.15%
2024/03/15	4	17.63	2	17.65	17.75	2	4,490	0.04%
2024/03/14	0	0.00	2	17.55	17.60	-2	4,455	-0.04%
2024/03/13	0	0.00	1	17.65	17.65	-1	4,453	-0.02%
2024/03/12	1	17.75	0.2	17.90	17.75	0.9	4,430	0.02%
2024/03/11	0	17.85	6	17.71	17.75	-6	4,398	-0.14%
2024/03/08	7	17.68	1	17.60	17.55	6	4,380	0.14%
2024/03/07	16	17.75	0	0.00	17.75	16	4,387	0.36%
2024/03/06	6	17.94	1	17.90	17.90	5	4,330	0.12%
2024/03/05	2	18.05	0	0.00	17.95	2	4,295	0.05%
2024/03/04	2	18.10	0	18.20	18.00	2	4,260	0.05%
2024/03/01	1	18.10	6	18.21	18.20	-5	4,242	-0.12%
2024/02/29	8	18.34	0	0.00	18.35	8	4,228	0.19%
2024/02/26	0	0.00	6	18.08	18.05	-6	4,100	-0.15%
2024/02/23	3.1	18.04	32	18.14	17.95	-29	4,062	-0.71%
2024/02/22	70	18.33	40	18.10	18.20	30	3,970	0.76%
2024/02/21	5	17.91	1	17.95	17.90	4	3,829	0.10%
2024/02/20	17	18.09	0	0.00	18.00	17	3,776	0.45%
2024/02/19	9.4	17.86	4	18.03	18.15	5.4	3,678	0.15%
2024/02/16	2	18.15	26	18.15	18.15	-24	3,611	-0.66%
2024/02/15	3	18.03	13	18.02	18.15	-10	3,584	-0.28%
2024/02/05	13	17.73	1	17.75	17.90	12	3,542	0.34%
2024/02/02	1	18.15	1	18.15	18.05	0	3,471	0.00%
2024/02/01	0	0.00	1	18.30	18.25	-1	3,441	-0.03%
2024/01/31	1	18.20	0	0.00	18.05	1	3,425	0.03%
2024/01/30	1.1	18.31	4	18.29	18.20	-2.9	3,396	-0.08%
2024/01/29	1	18.35	0	0.00	18.25	1	3,358	0.03%
2024/01/26	10	18.41	0	0.00	18.40	10	3,340	0.30%
2024/01/25	2	18.55	2	18.55	18.55	0	3,323	0.00%
2024/01/24	7	18.61	3	18.65	18.60	4	3,298	0.12%
2024/01/23	5.1	18.38	4	18.51	18.45	1.1	3,225	0.03%
2024/01/22	2	18.13	8	18.18	18.10	-6	3,130	-0.19%
2024/01/19	4	17.99	1	18.00	17.95	3	3,079	0.10%
2024/01/18	4	18.16	4	18.10	18.00	0	3,017	0.00%
2024/01/17	3	18.40	8	18.19	18.15	-5	2,941	-0.17%
2024/01/16	5	18.55	3	18.60	18.55	2	2,832	0.07%
2024/01/15	8	19.23	5	19.17	19.05	3	2,728	0.11%
2024/01/12	13	18.77	20	18.91	18.90	-7	2,509	-0.28%
2024/01/11	14	20.10	0	0.00	20.00	14	1,927	0.73%
2024/01/10	24	20.66	20.1	20.15	20.10	3.9	1,888	0.21%
2024/01/09	1	20.55	0	0.00	20.45	1	1,843	0.05%
2024/01/08	2	21.05	2	20.55	20.90	0	1,802	0.00%
2024/01/05	3	20.50	3	20.60	20.50	0	1,685	0.00%
2024/01/04	4	20.05	2	20.05	20.00	2	1,663	0.12%
2024/01/03	0.1	20.20	4	20.09	20.10	-3.9	1,701	-0.23%
2024/01/02	6	20.13	5	20.12	20.10	1	1,696	0.06%
2023/12/29	6.2	20.28	0	0.00	20.30	6.2	1,680	0.37%
2023/12/28	2	20.33	0	0.00	20.25	2	1,655	0.12%
2023/12/27	1	20.40	12	20.50	20.45	-11	1,648	-0.67%
2023/12/26	0	0.00	4	20.48	20.50	-4	1,676	-0.24%
2023/12/22	0	0.00	6	20.63	20.50	-6	1,727	-0.35%
2023/12/15	0	0.00	0.1	21.45	21.45	-0.1	2,161	0.00%
2023/12/14	0	0.00	2	21.50	21.80	-2	2,178	-0.09%
2023/12/12	2	21.35	0	0.00	21.35	2	2,174	0.09%
2023/12/11	0	0.00	5	21.37	21.45	-5	2,192	-0.23%
2023/12/08	3	21.43	0	0.00	21.30	3	2,179	0.14%
2023/12/07	0	0.00	3	21.78	21.55	-3	2,203	-0.14%
2023/12/06	3	21.72	0	0.00	21.65	3	2,223	0.13%
2023/12/05	0	0.00	3	21.93	22.05	-3	2,238	-0.13%
2023/12/04	0	0.00	7	22.00	22.20	-7	2,227	-0.31%
2023/12/01	3	21.65	1	21.80	21.60	2	2,201	0.09%
2023/11/30	3	21.73	0	0.00	21.65	3	2,255	0.13%
2023/11/29	0	0.00	3	21.78	21.80	-3	2,313	-0.13%
2023/11/28	2	21.75	2	21.60	21.70	0	2,317	0.00%
2023/11/27	2	21.65	1	21.80	21.60	1	2,333	0.04%
2023/11/24	2	21.60	2	21.48	21.60	0	2,324	0.00%
2023/11/22	0	0.00	1	21.20	21.15	-1	2,312	-0.04%
2023/11/21	1	20.95	0	0.00	21.15	1	2,337	0.04%
2023/11/20	0	0.00	3	21.13	21.15	-3	2,410	-0.12%
2023/11/16	2	20.83	0	0.00	20.90	2	2,455	0.08%
2023/11/15	1	20.55	1	20.70	20.85	0	2,452	0.00%
2023/11/14	0	0.00	1	20.55	20.50	-1	2,455	-0.04%
2023/11/13	0	0.00	7	20.24	20.30	-7	2,482	-0.28%
2023/11/10	3	20.20	50	20.30	20.20	-47	2,516	-1.87%
2023/11/09	3	20.40	0	0.00	20.45	3	2,527	0.12%
2023/11/03	3	20.65	3	20.60	20.50	0	2,744	0.00%
2023/11/02	2	20.55	0	20.50	20.50	2	2,751	0.07%
2023/10/27	0	20.40	0	0.00	20.35	0	2,810	0.00%
2023/10/26	3	20.53	0	0.00	20.35	3	2,854	0.11%
2023/10/25	5	20.64	4	20.60	20.60	1	2,864	0.03%
2023/10/23	6	20.38	6.1	20.35	20.25	-0.1	2,906	0.00%
2023/10/19	2	20.65	1	20.75	20.70	1	2,950	0.03%
2023/10/17	1	21.05	2	21.05	20.85	-1	2,985	-0.03%
2023/10/16	0	0.00	8	21.10	21.10	-8	3,010	-0.27%
2023/10/13	12.1	21.46	2	21.38	21.45	10.1	3,056	0.33%
2023/10/12	1	21.25	2	21.35	21.35	-1	3,080	-0.03%
2023/10/11	1	22.15	1	22.20	21.70	0	3,109	0.00%
2023/10/06	5	21.80	5	21.81	21.75	0	3,087	0.00%
2023/10/05	1	21.95	0	0.00	21.85	1	3,110	0.03%
2023/10/04	0	0.00	3	21.97	21.90	-3	3,129	-0.10%
2023/10/02	2	22.35	10	22.85	22.25	-8	3,115	-0.26%
2023/09/28	10.1	23.97	9	23.60	22.85	1.1	3,073	0.03%
2023/09/27	6	23.45	0	0.00	23.40	6	3,022	0.20%
2023/09/26	0	0.00	24	23.68	23.40	-24	3,072	-0.78%
2023/09/25	8	23.91	7	24.25	23.90	1	3,099	0.03%
2023/09/22	4	23.69	1	23.65	24.20	3	3,274	0.09%
2023/09/21	0	23.95	0	0.00	23.65	0	3,276	0.00%
2023/09/20	6.1	24.64	7.3	24.84	24.65	-1.2	3,243	-0.04%
2023/09/19	13	23.93	7.1	24.00	23.90	6	2,977	0.20%
2023/09/18	1	23.80	2	23.90	23.65	-1	2,948	-0.03%
2023/09/15	4	23.65	1	24.30	23.45	3	2,945	0.10%
2023/09/14	0	0.00	2	23.70	23.75	-2	2,933	-0.07%
2023/09/13	1	23.20	1	23.30	23.20	0	2,997	0.00%
2023/09/12	0	0.00	1	23.20	23.25	-1	3,034	-0.03%
2023/09/08	4	23.96	0	0.00	24.00	4	3,078	0.13%
2023/09/07	45	23.94	0	0.00	23.80	45	3,117	1.44%
2023/09/06	0	0.00	0	23.85	23.80	0	3,151	0.00%
2023/09/05	2	23.80	2	23.85	23.85	0	3,155	0.00%
2023/09/04	1	23.75	1.5	23.47	23.75	-0.5	3,151	-0.02%
2023/09/01	5	23.25	0	0.00	23.20	5	3,130	0.16%
2023/08/30	0	22.95	7	22.80	22.90	-7	3,236	-0.22%
2023/08/28	1	22.70	0	0.00	22.65	1	3,299	0.03%
2023/08/24	6	22.87	9	22.89	22.90	-3	3,332	-0.09%
2023/08/23	17	21.74	10	21.91	22.20	7	3,301	0.21%
2023/08/22	1	21.75	2	21.33	21.30	-1	3,362	-0.03%
2023/08/21	4	21.59	1	21.80	21.25	3	3,437	0.09%
2023/08/18	13	21.57	13	21.43	21.45	0	3,513	0.00%
2023/08/17	7	20.54	3	20.92	21.20	4	3,639	0.11%
2023/08/16	2	21.10	0	0.00	20.80	2	3,837	0.05%
2023/08/15	2	21.23	0	0.00	21.25	2	3,863	0.05%
2023/08/14	2	21.35	2	21.25	21.30	0	3,929	0.00%
2023/08/11	3	21.90	19	21.51	21.85	-16	3,992	-0.40%
2023/08/10	47	21.55	19	21.40	21.65	28	4,061	0.69%
2023/08/09	3	23.60	5	23.52	23.55	-2	4,065	-0.05%
2023/08/08	0	0.00	1	23.50	23.55	-1	4,101	-0.02%
2023/08/07	0	0.00	3	23.40	23.40	-3	4,245	-0.07%
2023/08/04	1	23.35	0	23.30	23.45	1	4,306	0.02%
2023/08/02	0	0.00	25	23.39	23.25	-25	4,406	-0.57%
2023/08/01	1	23.45	2	23.45	23.45	-1	4,445	-0.02%
2023/07/31	24	23.34	3	23.50	23.35	21	4,567	0.46%
2023/07/28	0	23.30	5	23.35	23.25	-5	4,696	-0.11%
2023/07/26	0	0.00	3.8	23.30	23.10	-3.8	4,966	-0.08%
2023/07/25	1	23.10	1	23.10	23.10	0	5,132	0.00%
2023/07/24	0	0.00	3	23.45	23.05	-3	5,276	-0.06%
2023/07/21	28	23.55	28	23.44	23.40	0	5,369	0.00%
2023/07/20	3	23.30	7	23.50	23.60	-4	5,619	-0.07%
2023/07/19	1.2	23.32	3	23.17	23.05	-1.9	5,723	-0.03%
2023/07/18	4	23.33	0	0.00	23.20	4	6,021	0.07%
2023/07/17	1	23.45	8	23.53	23.70	-7	6,255	-0.11%
2023/07/14	30	23.73	5	23.80	23.70	25	6,647	0.38%
2023/07/13	13.2	24.04	9	23.98	23.90	4.2	7,371	0.06%
2023/07/12	0.2	24.60	13	24.23	24.10	-12.9	8,602	-0.15%
2023/07/11	1.2	24.54	0	0.00	24.45	1.2	10,315	0.01%
2023/07/10	1	24.10	0	0.00	24.00	1	11,545	0.01%
2023/07/07	1	24.20	0	0.00	24.15	1	12,009	0.01%
2023/07/06	0	0.00	1	24.55	24.50	-1	12,275	-0.01%
2023/07/05	1.1	24.94	1	24.70	24.70	0.1	12,664	0.00%
2023/07/04	9.3	25.23	19	25.18	24.95	-9.7	12,964	-0.08%
2023/07/03	1.1	24.52	2	24.85	24.95	-0.9	13,434	-0.01%
2023/06/30	8.6	25.05	1	25.20	24.75	7.6	13,414	0.06%
2023/06/29	0	0.00	21	24.75	24.75	-21	13,260	-0.16%
2023/06/28	0	24.40	2	24.33	24.35	-2	13,288	-0.02%
2023/06/27	2	23.85	6	23.83	23.75	-4	13,354	-0.03%
2023/06/26	1	24.20	0	0.00	24.00	1	13,520	0.01%
2023/06/21	0.2	24.25	20	24.27	24.35	-19.8	13,543	-0.15%
2023/06/20	5	24.61	0	0.00	24.30	5	13,572	0.04%
2023/06/19	14	24.49	4	24.68	24.65	10	13,584	0.07%
2023/06/16	0	0.00	6	24.09	24.25	-6	13,523	-0.04%
2023/06/15	10	23.78	7	23.89	24.00	3	13,496	0.02%
2023/06/14	22	23.78	9	23.65	23.80	13	13,495	0.10%
2023/06/13	2	24.30	2	23.95	24.00	0	13,476	0.00%
2023/06/12	4	24.43	8	24.46	24.40	-4	13,450	-0.03%
2023/06/09	12	24.94	6	24.78	24.85	6	13,444	0.04%
2023/06/08	0	25.05	7	25.24	25.00	-7	13,524	-0.05%
2023/06/07	5	25.00	3	25.00	25.00	2	13,615	0.01%
2023/06/06	13	25.07	1	25.05	25.00	12	13,710	0.09%
2023/06/05	3	24.93	8	25.10	25.25	-5	13,754	-0.04%
2023/06/02	1	24.60	6	24.55	24.55	-5	13,692	-0.04%
2023/05/31	4	24.18	3	24.28	24.15	1	13,726	0.01%
2023/05/30	6	24.38	2	24.23	24.20	4	13,743	0.03%
2023/05/29	7	24.64	1	24.45	24.45	6	13,846	0.04%
2023/05/26	3	24.32	0.1	24.20	24.15	2.9	14,024	0.02%
2023/05/25	1	25.00	5	25.16	25.00	-4	14,202	-0.03%
2023/05/24	3	25.50	0	25.50	25.50	3	14,532	0.02%
2023/05/23	4	25.13	36	25.17	25.20	-32	14,960	-0.21%
2023/05/22	8	25.53	13.4	25.40	25.75	-5.4	15,172	-0.04%
2023/05/19	0	0.00	1	24.55	24.40	-1	15,107	-0.01%
2023/05/18	2	24.53	5	24.65	24.55	-3	15,087	-0.02%
2023/05/17	2	24.48	2	24.45	24.50	0	15,114	0.00%
2023/05/16	5	24.16	13	24.15	24.20	-8	15,064	-0.05%
2023/05/15	9	24.21	4	23.88	24.40	5	15,050	0.03%
2023/05/12	11	23.40	44	23.41	23.45	-33	14,986	-0.22%
2023/05/11	11	23.40	44	23.41	23.30	-33	15,004	-0.22%
2023/05/10	0.1	24.00	2	24.13	24.00	-1.9	14,860	-0.01%
2023/05/09	37	24.15	34.3	24.05	24.00	2.7	14,813	0.02%
2023/05/08	12	24.69	5	24.71	24.60	7	14,767	0.05%
2023/05/05	16.3	24.51	15	24.55	24.45	1.3	14,788	0.01%
2023/05/04	20	24.97	4	24.96	24.95	16	14,725	0.11%
2023/05/03	7	26.11	5	25.95	25.60	2	14,602	0.01%
2023/05/02	2.2	26.17	5	26.27	26.00	-2.8	14,519	-0.02%
2023/04/28	3	25.95	6	26.01	25.95	-3	14,388	-0.02%
2023/04/27	33	25.61	35	25.57	25.80	-2	14,204	-0.01%
2023/04/26	1	25.60	8	25.73	25.60	-7	14,028	-0.05%
2023/04/25	34	26.66	29	26.21	25.80	5	13,919	0.04%
2023/04/24	4	26.13	6	26.10	26.20	-2	13,643	-0.01%
2023/04/21	21	25.99	18.1	25.77	25.90	2.9	13,517	0.02%
2023/04/20	21	26.46	12	26.13	26.00	9	13,184	0.07%
2023/04/19	15	26.67	12.7	26.64	26.35	2.4	12,924	0.02%
2023/04/18	38.2	27.18	45	27.26	27.30	-6.8	12,499	-0.05%
2023/04/17	92.6	27.61	94	27.83	28.00	-1.4	11,720	-0.01%
2023/04/14	175.7	27.08	156.3	27.60	26.45	19.4	10,447	0.19%	大買/大賣/
2023/04/13	43.4	25.96	90.5	26.57	26.85	-47.1	8,708	-0.54%
2023/04/12	9.5	24.51	19	24.31	24.45	-9.5	7,450	-0.13%
2023/04/11	21.2	23.85	3	24.23	23.60	18.2	6,981	0.26%
2023/04/10	12	23.74	398.8	23.49	24.05	-386.8	6,724	-5.75%	大賣/鉅額交易
2023/04/07	319	23.15	42.3	22.95	22.80	276.7	6,381	4.34%	大買/鉅額交易
2023/04/06	161	23.91	14	24.24	23.75	147	6,051	2.43%	大買/鉅額交易
2023/03/31	0.1	23.45	5	23.45	23.35	-4.9	5,535	-0.09%
2023/03/30	1.3	23.37	2	23.50	23.50	-0.7	5,525	-0.01%
2023/03/29	6	23.40	3.1	23.84	23.40	2.9	5,514	0.05%
2023/03/28	10.1	23.36	7.6	23.17	23.45	2.5	5,472	0.05%
2023/03/27	7.5	23.59	15	23.54	23.50	-7.5	5,380	-0.14%
2023/03/24	0.2	22.45	2	22.55	22.75	-1.8	5,266	-0.03%
2023/03/22	0	0.00	53.7	22.25	22.25	-53.7	5,405	-0.99%
2023/03/21	4	21.85	3	22.02	22.00	1	5,397	0.02%
2023/03/20	1	21.60	3	21.77	21.70	-2	5,399	-0.04%
2023/03/17	0	21.20	12	21.62	21.65	-12	5,452	-0.22%
2023/03/16	15	21.16	5	21.27	21.05	10	5,439	0.18%
2023/03/15	2	21.38	9	21.53	21.40	-7	5,440	-0.13%
2023/03/14	2	21.73	2	21.60	21.55	0	5,476	0.00%
2023/03/13	16	21.87	0	0.00	21.85	16	5,537	0.29%
2023/03/10	8.1	22.92	5	22.75	22.55	3.1	5,579	0.06%
2023/03/09	0	23.25	18	23.56	23.55	-18	5,546	-0.32%
2023/03/08	1	23.20	5	23.18	23.20	-4	5,953	-0.07%
2023/03/07	5.3	22.97	0	0.00	22.90	5.3	6,051	0.09%
2023/03/06	0	0.00	2	23.03	23.05	-2	6,032	-0.03%
2023/03/03	1.1	22.91	2	23.10	22.90	-0.9	6,013	-0.01%
2023/03/02	5	23.05	2	23.10	23.05	3	6,033	0.05%
2023/03/01	63.1	23.20	16	22.97	22.80	47.1	6,074	0.78%
2023/02/24	27	23.90	4	23.69	23.55	23	5,998	0.38%
2023/02/23	11.1	24.10	138	24.22	24.05	-126.9	5,785	-2.19%	大賣/鉅額交易
2023/02/22	10	24.03	10.5	24.05	24.20	-0.5	5,503	-0.01%
2023/02/21	15	23.61	18.2	23.80	23.90	-3.2	5,138	-0.06%
2023/02/20	15	22.21	36	22.54	23.25	-21	4,657	-0.45%
2023/02/17	9	21.52	12	21.48	21.50	-3	4,327	-0.07%
2023/02/16	22	20.99	19	20.85	20.85	3	4,204	0.07%
2023/02/15	5	21.00	12	21.07	21.00	-7	4,246	-0.16%
2023/02/14	1	20.65	0	0.00	20.65	1	4,317	0.02%
2023/02/13	5	21.06	11	21.00	21.00	-6	4,358	-0.14%
2023/02/10	2	20.88	3	20.72	20.65	-1	4,522	-0.02%
2023/02/09	0	0.00	2	20.45	20.50	-2	4,544	-0.04%
2023/02/08	0	20.30	0	0.00	20.25	0	4,555	0.00%
2023/02/07	0	0.00	1	20.50	20.30	-1	4,534	-0.02%
2023/02/06	16	20.44	1	20.25	20.20	15	4,508	0.33%
2023/02/03	10	20.25	11	20.42	20.45	-1	4,443	-0.02%
2023/02/02	0	20.00	1	20.15	20.10	-1	4,350	-0.02%
2023/02/01	1	19.40	6	19.72	19.85	-5	4,275	-0.12%
2023/01/31	3	19.20	12.2	19.26	19.35	-9.2	4,223	-0.22%
2023/01/30	3.1	18.70	6	18.71	18.70	-2.9	4,170	-0.07%
2023/01/17	0	0.00	2	18.65	18.45	-2	4,137	-0.05%
2023/01/16	2	18.43	1	18.55	18.40	1	4,142	0.02%
2023/01/13	2.1	18.58	0	0.00	18.45	2.1	4,135	0.05%
2023/01/12	4	18.73	0	0.00	18.60	4	4,137	0.10%
2023/01/11	0	0.00	5	18.86	18.90	-5	4,133	-0.12%
2023/01/10	1	18.70	0	0.00	18.65	1	4,124	0.02%
2023/01/09	2	18.78	0	0.00	18.70	2	4,119	0.05%
2023/01/06	1.1	18.91	4	18.90	18.85	-2.9	4,097	-0.07%
2023/01/05	2	19.03	1	19.20	19.00	1	4,116	0.02%
2023/01/04	1	19.20	0	0.00	19.15	1	4,121	0.02%
2023/01/03	6	19.30	1	19.25	19.20	5	4,122	0.12%
2022/12/30	3	19.50	2	19.50	19.50	1	4,107	0.02%
2022/12/29	3	19.38	0	0.00	19.30	3	4,094	0.07%
2022/12/28	2	19.73	2	19.90	19.70	0	4,087	0.00%
2022/12/27	0	0.00	7	19.87	19.80	-7	4,053	-0.17%
2022/12/26	2	19.50	0	0.00	19.55	2	3,973	0.05%
2022/12/23	2	19.48	1	19.60	19.50	1	3,976	0.03%
2022/12/22	7	19.89	3	19.72	19.60	4	3,959	0.10%
2022/12/21	2	19.80	4	19.74	19.45	-2	3,958	-0.05%
2022/12/20	5	19.62	7	19.39	19.15	-2	3,923	-0.05%
2022/12/19	2	19.75	3	19.95	19.75	-1	3,892	-0.03%
2022/12/16	6	20.01	3	20.17	20.10	3	3,873	0.08%
2022/12/15	35	20.51	19	20.37	20.30	16	3,799	0.42%
2022/12/14	3.3	19.79	0	0.00	19.70	3.3	3,580	0.09%
2022/12/13	1	19.65	2.3	19.84	19.70	-1.3	3,568	-0.04%
2022/12/12	19	19.67	3	19.72	19.55	16	3,539	0.45%
2022/12/09	5	19.66	6	19.88	19.90	-1	3,509	-0.03%
2022/12/08	7	19.61	3	19.83	19.65	4	3,437	0.12%
2022/12/07	6	19.79	5	19.73	19.65	1	3,400	0.03%
2022/12/06	11	19.72	7	19.74	19.55	4	3,344	0.12%
2022/12/05	7	20.07	4	20.32	19.90	3	3,272	0.09%
2022/12/02	12	20.20	28	20.03	19.95	-16	3,171	-0.50%
2022/12/01	5	19.69	6	19.78	19.55	-1	3,017	-0.03%
2022/11/30	37	20.31	18	20.31	19.90	19	2,906	0.65%
2022/11/29	4	18.61	18	18.49	19.85	-14	2,364	-0.59%
2022/11/28	12	18.02	1	18.00	18.05	11	2,169	0.51%
2022/11/25	1	18.40	11	18.45	18.35	-10	2,150	-0.46%
2022/11/24	5	18.45	8	18.53	18.40	-3	2,107	-0.14%
2022/11/23	10	18.14	11	18.36	18.45	-1	2,030	-0.05%
2022/11/22	2	17.78	12	18.01	18.25	-10	1,937	-0.52%
2022/11/21	3	17.70	0	0.00	17.40	3	1,863	0.16%
2022/11/18	1	17.90	4	17.86	17.80	-3	1,846	-0.16%
2022/11/17	5	18.04	0	0.00	18.00	5	1,837	0.27%
2022/11/16	5	18.23	16	18.28	18.20	-11	1,786	-0.62%
2022/11/15	11	18.26	1	18.30	18.20	10	1,752	0.57%
2022/11/14	11	18.51	11	18.40	18.50	0	1,714	0.00%
2022/11/11	6	19.04	8	19.05	18.75	-2	1,672	-0.12%
2022/11/10	1	18.85	9	19.20	18.95	-8	1,586	-0.50%
2022/11/09	4	18.35	6	18.64	18.65	-2	1,411	-0.14%
2022/11/08	8	18.37	16	18.70	18.50	-8	1,331	-0.60%
2022/11/07	2	17.43	2	17.58	18.15	0	1,088	0.00%
2022/11/04	11	16.33	3	15.60	16.50	8	976	0.82%
2022/11/03	0	15.15	0	0.00	15.00	0	898	0.00%
2022/11/02	2	15.15	0	0.00	15.20	2	899	0.22%
2022/10/31	1	14.70	0	0.00	14.70	1	924	0.11%
2022/10/28	0	0.00	1	14.70	14.70	-1	934	-0.11%
2022/10/27	0	0.00	0	15.00	15.00	0	984	0.00%
2022/10/21	1	14.60	1	14.75	14.60	0	951	0.00%
2022/10/19	1	15.15	0	0.00	15.00	1	937	0.11%
2022/10/18	1	14.90	0	14.90	15.00	1	930	0.11%
2022/10/17	0	14.95	0	0.00	14.90	0	932	0.00%
2022/10/13	3	14.92	3	15.00	14.55	0	936	0.00%
2022/10/12	2	15.40	0	0.00	15.40	2	912	0.22%
2022/10/11	3	15.83	0	0.00	15.70	3	900	0.33%
2022/10/05	0	0.00	3	16.30	16.25	-3	916	-0.33%
2022/10/04	0	16.10	0	0.00	16.35	0	920	0.00%
2022/10/03	5	15.85	2	16.00	16.00	3	917	0.33%
2022/09/30	2	15.85	0	0.00	15.85	2	917	0.22%
2022/09/29	2	16.10	2	16.15	16.10	0	907	0.00%
2022/09/28	4	15.99	1	15.95	15.90	3	902	0.33%
2022/09/26	1	16.80	1	16.65	16.75	0	877	0.00%
2022/09/22	1	17.35	0	0.00	17.50	1	877	0.11%
2022/09/21	1	17.60	0	0.00	17.60	1	871	0.11%
2022/09/19	1	17.65	0	0.00	17.55	1	883	0.11%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/15	3	18.03	0	0.00	17.95	3	901	0.33%
2022/09/12	0	0.00	1	18.15	18.25	-1	963	-0.10%
2022/09/08	1	17.90	1	18.00	17.95	0	978	0.00%
2022/09/07	5	18.03	3	18.03	17.85	2	994	0.20%
2022/09/06	0	0.00	1	18.20	17.95	-1	1,004	-0.10%
2022/09/05	2	18.05	0	0.00	18.00	2	1,032	0.19%
2022/09/02	0	0.00	7	18.22	18.20	-7	1,061	-0.66%
2022/09/01	7	18.11	0	0.00	18.15	7	1,064	0.66%
2022/08/31	0	0.00	3	18.32	18.35	-3	1,061	-0.28%
2022/08/30	5	18.21	0	0.00	18.20	5	1,071	0.47%
2022/08/29	0	0.00	1	18.15	18.20	-1	1,069	-0.09%
2022/08/24	1	18.60	2	18.58	18.60	-1	1,065	-0.09%
2022/08/23	1	18.30	0	0.00	18.30	1	1,057	0.09%
2022/08/22	6	18.43	0	0.00	18.35	6	1,061	0.57%
2022/08/19	5.2	18.38	3	18.52	18.50	2.2	1,064	0.21%
2022/08/18	3	18.43	0	0.00	18.40	3	1,072	0.28%
2022/08/17	1	18.65	0	0.00	18.60	1	1,075	0.09%
2022/08/16	0	0.00	2	18.70	18.75	-2	1,082	-0.18%
2022/08/15	2	18.88	2	18.80	18.75	0	1,096	0.00%
2022/08/12	0	0.00	1	18.55	18.70	-1	1,096	-0.09%
2022/08/09	1	18.40	0	0.00	18.40	1	1,114	0.09%
2022/08/08	2	18.25	0	0.00	18.35	2	1,132	0.18%
2022/08/05	0	0.00	4	18.31	18.35	-4	1,163	-0.34%
2022/08/04	5	17.92	0	0.00	17.80	5	1,214	0.41%
2022/08/03	2	18.25	2	18.43	18.20	0	1,236	0.00%
2022/08/02	0	0.00	6	18.06	17.95	-6	1,215	-0.49%
2022/08/01	0	0.00	3	18.13	18.15	-3	1,245	-0.24%
2022/07/29	11	18.00	0	0.00	17.95	11	1,267	0.87%
2022/07/28	3	17.92	0	0.00	17.90	3	1,291	0.23%
2022/07/27	7	17.99	3	18.05	18.05	4	1,300	0.31%
2022/07/26	2	17.95	0	0.00	17.90	2	1,319	0.15%
2022/07/25	2	18.23	0	0.00	18.20	2	1,329	0.15%
2022/07/22	2	18.25	1	18.30	18.25	1	1,371	0.07%
2022/07/21	0	0.00	11	18.42	18.60	-11	1,434	-0.77%
2022/07/20	11	18.28	0	0.00	18.20	11	1,490	0.74%
2022/07/19	0	0.00	2	18.23	18.25	-2	1,506	-0.13%
2022/07/18	3	17.83	0	0.00	17.80	3	1,506	0.20%
2022/07/15	1	17.90	0	0.00	17.90	1	1,509	0.07%
2022/07/14	0	0.00	9	18.03	18.10	-9	1,539	-0.58%
2022/07/13	1	17.35	6	17.72	17.95	-5	1,553	-0.32%
2022/07/12	0	17.40	0	0.00	16.95	0	1,549	0.00%
2022/07/08	1	17.50	2	17.63	17.70	-1	1,605	-0.06%
2022/07/07	1	17.50	3	17.58	17.50	-2	1,608	-0.12%
2022/07/06	3	17.60	1	17.50	17.45	2	1,616	0.12%
2022/07/05	0	0.00	7	17.65	17.80	-7	1,635	-0.43%
2022/07/04	1	17.25	0	0.00	17.20	1	1,641	0.06%
2022/07/01	3	17.85	0	0.00	17.25	3	1,661	0.18%
2022/06/30	3	17.90	2	17.85	17.90	1	1,651	0.06%
2022/06/29	6	18.24	2	18.15	18.15	4	1,648	0.24%
2022/06/27	1	18.50	1	18.55	18.50	0	1,677	0.00%
2022/06/24	0	0.00	4	18.08	18.00	-4	1,671	-0.24%
2022/06/23	0	0.00	2	17.80	17.70	-2	1,672	-0.12%
2022/06/22	4	17.74	0	0.00	17.65	4	1,676	0.24%
2022/06/21	0	0.00	3	18.07	18.10	-3	1,674	-0.18%
2022/06/20	6	18.03	0	0.00	17.60	6	1,678	0.36%
2022/06/17	2	18.18	0	0.00	18.25	2	1,680	0.12%
2022/06/16	7	18.70	0	0.00	18.25	7	1,674	0.42%
2022/06/15	1.2	18.48	4	18.75	18.75	-2.9	1,680	-0.17%
2022/06/10	1	19.45	3	19.40	19.35	-2	1,689	-0.12%
2022/06/08	2	19.48	0	0.00	19.45	2	1,724	0.12%
2022/06/07	3	19.58	0	0.00	19.50	3	1,780	0.17%
2022/06/02	0	0.00	1	19.70	19.70	-1	1,925	-0.05%
2022/06/01	1	19.60	0	0.00	19.70	1	1,954	0.05%
2022/05/30	1	19.55	0	0.00	19.70	1	1,993	0.05%
2022/05/27	0	19.55	0	0.00	19.50	0	2,006	0.00%
2022/05/26	0	0.00	1	19.60	19.40	-1	2,040	-0.05%
2022/05/23	5	19.20	8	19.39	19.30	-3	2,072	-0.14%
2022/05/20	2	18.98	0	0.00	19.00	2	2,073	0.10%
2022/05/19	1	18.80	0	0.00	19.00	1	2,093	0.05%
2022/05/18	0	0.00	5	19.12	19.20	-5	2,185	-0.23%
2022/05/17	13	18.88	1	18.80	18.85	12	2,186	0.55%
2022/05/16	1.6	18.84	0	0.00	18.85	1.6	2,193	0.07%
2022/05/13	2.1	18.83	4	18.91	18.95	-1.9	2,187	-0.09%
2022/05/12	7	19.09	5	18.95	18.85	2	2,163	0.09%
2022/05/11	3	19.80	0	0.00	19.70	3	2,092	0.14%
2022/05/10	1.7	19.83	1	20.20	20.20	0.7	2,059	0.03%
2022/05/09	1	20.10	5	19.95	20.05	-4	2,042	-0.20%
2022/05/06	1	20.35	1	20.30	20.30	0	2,029	0.00%
2022/05/05	2	20.70	0	0.00	20.70	2	2,023	0.10%
2022/05/03	0	0.00	0	20.75	20.75	0	2,035	0.00%
2022/04/29	0	21.30	0	21.30	21.00	0	2,039	0.00%
2022/04/28	0	21.45	0.1	21.01	20.95	-0.1	2,057	0.00%
2022/04/27	3	21.85	2	21.88	21.35	1	2,025	0.05%
2022/04/26	1.1	21.75	1	21.90	21.65	0.1	1,967	0.00%
2022/04/25	10	21.10	0	0.00	21.10	10	1,912	0.52%
2022/04/21	0	0.00	1	21.80	21.65	-1	1,927	-0.05%
2022/04/19	0	0.00	2	21.70	21.55	-2	1,936	-0.10%
2022/04/18	0	0.00	6	21.58	21.25	-6	1,930	-0.31%
2022/04/15	4	21.56	0	0.00	21.45	4	1,924	0.21%
2022/04/14	1	21.20	2	21.18	21.30	-1	1,918	-0.05%
2022/04/13	0	0.00	2	20.73	20.80	-2	1,905	-0.10%
2022/04/12	20	20.35	1	20.50	20.50	19	1,935	0.98%
2022/04/11	1	20.70	1	20.50	20.45	0	1,957	0.00%
2022/04/08	12	20.71	10	20.70	20.75	2	1,982	0.10%
2022/04/07	2	21.13	4	20.83	20.80	-2	1,980	-0.10%
2022/04/06	0	0.00	7	21.34	21.30	-7	1,999	-0.35%
2022/04/01	2	21.10	1	21.10	21.10	1	1,999	0.05%
2022/03/31	0	0.00	5	21.28	21.15	-5	2,011	-0.25%
2022/03/30	3	21.25	1	21.20	21.15	2	2,001	0.10%
2022/03/29	2.5	21.18	2	21.15	21.20	0.5	2,000	0.02%
2022/03/28	1	21.10	1	21.25	21.20	0	1,996	0.00%
2022/03/24	2	21.68	6	21.62	21.55	-4	1,988	-0.20%
2022/03/23	7	21.92	5	21.90	21.75	2	1,997	0.10%
2022/03/22	0	0.00	5	21.95	22.05	-5	1,990	-0.25%
2022/03/21	3	21.68	0	0.00	21.75	3	1,961	0.15%
2022/03/18	0	0.00	8	21.50	21.70	-8	1,993	-0.40%
2022/03/17	5	21.30	0	0.00	21.30	5	1,994	0.25%
2022/03/16	1	21.10	0	0.00	21.00	1	1,998	0.05%
2022/03/14	2	21.88	1	21.95	21.60	1	2,006	0.05%
2022/03/11	1	21.90	0	22.05	21.95	1	2,010	0.05%
2022/03/10	6	22.08	7	22.20	22.00	-1	2,011	-0.05%
2022/03/09	10	21.94	13	21.74	22.10	-3	1,963	-0.15%
2022/03/08	10	21.35	24	21.23	21.20	-14	1,887	-0.74%
2022/03/07	0	0.00	5	21.05	21.20	-5	1,864	-0.27%
2022/03/03	3	21.83	20	21.88	21.90	-17	1,876	-0.91%
2022/03/02	1	21.55	2	21.60	21.70	-1	1,865	-0.05%
2022/03/01	1	21.30	5	21.52	21.60	-4	1,868	-0.21%
2022/02/25	2.1	20.93	4	20.95	20.95	-1.9	1,868	-0.10%
2022/02/24	1	21.30	3	20.90	20.85	-2	1,873	-0.11%
2022/02/23	0	0.00	1	21.40	21.50	-1	1,865	-0.05%
2022/02/22	1	21.06	0	0.00	21.20	1	1,881	0.05%
2022/02/21	2	21.70	1	21.95	21.70	1	1,882	0.05%
2022/02/18	8	21.63	5	21.55	21.75	3	1,886	0.16%
2022/02/17	4.2	21.20	3	21.32	21.15	1.2	1,816	0.06%
2022/02/16	11	21.13	6	21.18	21.25	5	1,830	0.27%
2022/02/15	5	20.86	0	0.00	20.85	5	1,835	0.27%
2022/02/14	0.1	21.00	3	20.87	20.85	-2.9	1,861	-0.16%
2022/02/10	0	0.00	10	21.10	21.15	-10	1,898	-0.53%
2022/02/09	7	21.17	1	21.20	21.25	6	1,930	0.31%
2022/02/08	0	0.00	3	21.03	21.20	-3	1,951	-0.15%
2022/02/07	0	0.00	2	20.73	20.90	-2	1,982	-0.10%
2022/01/26	1.4	20.11	0	0.00	20.00	1.4	2,106	0.07%
2022/01/25	0	0.00	2	20.05	20.00	-2	2,116	-0.09%
2022/01/24	3	20.10	0	0.00	20.15	3	2,129	0.14%
2022/01/21	0	0.00	3	20.47	20.40	-3	2,141	-0.14%
2022/01/20	1	20.70	9	20.76	20.80	-8	2,133	-0.38%
2022/01/19	1	20.90	0.3	21.00	20.80	0.7	2,137	0.03%
2022/01/18	0	0.00	1	21.20	20.90	-1	2,143	-0.05%
2022/01/17	1	20.90	0	0.00	21.00	1	2,153	0.05%
2022/01/14	10	20.77	0	0.00	20.90	10	2,168	0.46%
2022/01/13	4	21.30	0	0.00	21.15	4	2,159	0.19%
2022/01/12	1	21.55	0	0.00	21.40	1	2,138	0.05%
2022/01/11	4	21.78	1	21.85	21.55	3	2,150	0.14%
2022/01/10	1	21.75	3	21.70	21.80	-2	2,160	-0.09%
2022/01/06	1	22.00	1	22.10	22.05	0	2,167	0.00%
2022/01/05	7	22.09	0	0.00	21.90	7	2,176	0.32%
2022/01/04	2	22.08	3	22.25	22.20	-1	2,212	-0.05%
2022/01/03	3	21.95	4	22.23	22.15	-1	2,192	-0.05%
2021/12/30	0	0.00	1	21.95	21.95	-1	2,198	-0.05%
2021/12/29	3	21.85	2	21.95	21.85	1	2,209	0.05%
2021/12/28	1	21.45	6	21.59	21.55	-5	2,205	-0.23%
2021/12/27	0	0.00	1	21.35	21.40	-1	2,301	-0.04%
2021/12/24	0	0.00	7	21.45	21.45	-7	2,348	-0.30%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/22	3	21.50	0	0.00	21.45	3	2,400	0.12%
2021/12/21	1	21.50	0	0.00	21.45	1	2,419	0.04%
2021/12/16	11	21.60	8	21.50	21.50	3	2,442	0.12%
2021/12/15	1	21.45	0	0.00	21.40	1	2,473	0.04%
2021/12/14	5	21.50	0	0.00	21.40	5	2,489	0.20%
2021/12/13	1	21.90	0	0.00	21.90	1	2,460	0.04%
2021/12/10	6	21.97	0	0.00	22.05	6	2,470	0.24%
2021/12/09	11	22.05	1	22.20	22.05	10	2,475	0.40%
2021/12/08	3	22.67	0	0.00	22.20	3	2,460	0.12%
2021/12/07	1	22.10	3	22.35	22.20	-2	2,465	-0.08%
2021/12/06	1	22.20	0	0.00	22.10	1	2,475	0.04%
2021/12/03	0	0.00	10	21.98	21.95	-10	2,497	-0.40%
2021/12/02	1	22.10	0	0.00	21.85	1	2,540	0.04%
2021/12/01	3	22.10	0	0.00	22.10	3	2,570	0.12%
2021/11/30	0	0.00	1	22.30	22.30	-1	2,629	-0.04%
2021/11/26	15	22.23	0	0.00	22.00	15	2,702	0.56%
2021/11/25	5	22.42	1	22.50	22.30	4	2,812	0.14%
2021/11/24	1	22.15	3	22.45	22.50	-2	2,838	-0.07%
2021/11/23	0	22.25	0	0.00	22.00	0	2,835	0.00%
2021/11/22	1	22.10	1	22.30	22.35	0	2,885	0.00%
2021/11/18	3	22.22	0	0.00	22.25	3	3,017	0.10%
2021/11/17	3	22.32	0	0.00	22.25	3	3,271	0.09%
2021/11/16	5	22.71	6	22.59	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	1	22.65	22.60	-1	3,606	-0.03%
2021/11/12	4	22.25	19	22.38	22.40	-15	3,764	-0.40%
2021/11/11	2	22.25	2	22.10	22.10	0	3,788	0.00%
2021/11/10	2	22.58	1	22.55	22.50	1	3,851	0.03%
2021/11/09	0	0.00	1	22.75	22.70	-1	4,035	-0.02%
2021/11/08	2	22.60	4	22.73	22.75	-2	4,030	-0.05%
2021/11/05	0	0.00	0.3	22.15	22.15	-0.3	4,069	-0.01%
2021/11/04	4	22.60	5	22.45	22.40	-1	4,078	-0.02%
2021/11/03	2.3	22.94	1	23.05	22.90	1.3	4,075	0.03%
2021/11/02	0	22.25	2	22.40	22.15	-2	4,000	-0.05%
2021/10/29	0	0.00	1	21.90	21.80	-1	4,035	-0.02%
2021/10/28	0	0.00	6	21.56	21.55	-6	4,050	-0.15%
2021/10/27	1	21.30	0	0.00	21.35	1	4,093	0.02%
2021/10/25	1	21.20	1	21.55	21.55	0	4,256	0.00%
2021/10/22	0	0.00	1	21.45	21.25	-1	4,341	-0.02%
2021/10/21	0	0.00	5	21.90	21.55	-5	4,411	-0.11%
2021/10/19	0	0.00	1	21.60	21.55	-1	4,623	-0.02%
2021/10/18	2	21.00	2	21.15	21.15	0	4,723	0.00%
2021/10/15	0	0.00	8	20.98	20.90	-8	4,860	-0.16%
2021/10/14	8	20.66	9	20.83	20.80	-1	4,970	-0.02%
2021/10/13	2	20.60	6	21.03	20.50	-4	5,090	-0.08%
2021/10/12	6	20.96	0	0.00	20.70	6	5,273	0.11%
2021/10/08	1	21.70	1	21.90	21.65	0	5,619	0.00%
2021/10/07	1	22.05	17	21.68	21.85	-16	5,852	-0.27%
2021/10/06	2	21.30	3	21.37	21.20	-1	6,070	-0.02%
2021/10/05	3	21.43	0	0.00	21.60	3	6,279	0.05%
2021/10/04	18	22.00	21.1	21.60	21.60	-3.1	6,420	-0.05%
2021/10/01	3	22.45	0.9	22.87	22.45	2.1	6,574	0.03%
2021/09/30	1	22.65	0	0.00	23.10	1	7,031	0.01%
2021/09/29	1	22.65	8	22.67	22.70	-7	8,346	-0.08%
2021/09/28	2	22.98	1	22.90	22.90	1	8,859	0.01%
2021/09/27	2	23.15	3	23.20	23.15	-1	9,283	-0.01%
2021/09/24	1.5	23.22	3	23.25	23.05	-1.5	9,911	-0.02%
2021/09/23	5	22.95	4	22.95	22.90	1	10,734	0.01%
2021/09/22	16	22.73	0	0.00	22.75	16	11,576	0.14%
2021/09/17	1	23.10	2	23.10	23.30	-1	12,887	-0.01%
2021/09/16	1	22.95	9	23.01	23.05	-8	13,779	-0.06%
2021/09/14	7	23.15	0	0.00	23.05	7	17,417	0.04%
2021/09/13	7	23.32	5	23.37	23.30	2	21,568	0.01%
2021/09/10	1	23.15	2	23.48	23.50	-1	24,448	0.00%
2021/09/09	8	23.09	0	0.00	23.10	8	26,598	0.03%
2021/09/08	8.2	23.31	2	23.15	23.20	6.2	27,334	0.02%
2021/09/07	4	23.76	4	23.91	23.50	0	29,832	0.00%
2021/09/06	10	23.76	5	23.35	23.40	5	31,157	0.02%
2021/09/03	2	24.00	0	0.00	23.85	2	31,286	0.01%
2021/09/02	2	24.10	1	24.25	24.10	1	31,329	0.00%
2021/09/01	6	24.27	0	0.00	24.10	6	31,427	0.02%
2021/08/31	1	24.50	10	24.53	24.65	-9	31,969	-0.03%
2021/08/30	1	24.10	7	24.25	24.20	-6	32,038	-0.02%
2021/08/27	1	24.10	3	23.95	23.95	-2	32,360	-0.01%
2021/08/26	5	24.07	3	24.38	24.00	2	32,704	0.01%
2021/08/25	2	23.95	4	24.10	24.20	-2	33,286	-0.01%
2021/08/24	21	24.19	20	24.29	23.85	1	33,357	0.00%
2021/08/23	59.3	24.26	58	24.33	24.00	1.3	33,394	0.00%
2021/08/20	5	23.29	0	0.00	23.10	5	33,387	0.01%
2021/08/19	41	24.19	45	24.22	23.50	-4	33,397	-0.01%
2021/08/18	4	23.14	9.1	23.35	24.10	-5.1	33,180	-0.02%
2021/08/17	11	22.97	4	23.04	22.80	7	33,237	0.02%
2021/08/16	14	23.87	1	23.40	23.20	13	33,777	0.04%
2021/08/13	11	24.10	18	24.01	23.95	-7	34,091	-0.02%
2021/08/12	6	23.43	4	23.38	23.45	2	33,970	0.01%
2021/08/11	11	23.38	3	23.28	23.35	8	34,116	0.02%
2021/08/10	2	23.80	11	23.90	23.75	-9	34,202	-0.03%
2021/08/09	5.2	24.02	0	0.00	23.90	5.2	34,362	0.02%
2021/08/06	7	24.15	4	24.35	23.95	3	34,464	0.01%
2021/08/05	38	23.96	1	23.95	23.95	37	34,663	0.11%
2021/08/04	4	24.14	11	24.20	24.25	-7	35,038	-0.02%
2021/08/03	10	24.09	0	0.00	24.00	10	35,280	0.03%
2021/08/02	8	24.03	7	24.24	24.20	1	35,478	0.00%
2021/07/30	7	24.25	3	24.13	24.05	4	35,601	0.01%
2021/07/29	1	24.05	13	24.43	24.70	-12	35,684	-0.03%
2021/07/28	15	24.05	1	24.68	23.85	14	35,757	0.04%
2021/07/27	2	24.43	0.1	24.40	24.40	1.9	36,236	0.01%
2021/07/26	5	24.92	7	24.91	24.90	-2	36,648	-0.01%
2021/07/23	0	0.00	20	25.15	25.20	-20	36,871	-0.05%
2021/07/22	9	24.34	14.4	24.48	24.35	-5.4	37,094	-0.01%
2021/07/21	14.1	24.34	10	24.15	24.10	4.1	37,461	0.01%
2021/07/20	17.1	24.90	13	24.90	24.80	4.1	38,136	0.01%
2021/07/19	6	25.17	35	25.42	25.60	-29	38,573	-0.08%
2021/07/16	49.1	25.34	5	25.39	25.15	44.1	40,374	0.11%
2021/07/15	25.1	25.89	30	25.84	25.75	-4.9	41,689	-0.01%
2021/07/14	56	25.10	48.1	25.12	24.90	7.9	42,415	0.02%
2021/07/13	20	25.37	22	25.51	25.20	-2	43,019	0.00%
2021/07/12	12	26.40	25.7	26.31	25.80	-13.7	42,947	-0.03%
2021/07/09	38	26.77	48.1	26.50	26.40	-10.1	42,805	-0.02%
2021/07/08	34.1	27.23	5	27.10	27.05	29.1	42,891	0.07%
2021/07/07	121	27.51	127	27.78	27.50	-6	42,832	-0.01%	大買/大賣/
2021/07/06	173.2	28.15	141.9	28.08	28.25	31.3	42,444	0.07%	大買/大賣/
2021/07/05	161	26.21	170.5	25.89	26.95	-9.5	41,278	-0.02%	大買/大賣/
2021/07/02	89.2	26.59	164	26.56	26.60	-74.8	40,903	-0.18%	大賣/
2021/07/01	88.8	27.58	68.2	27.72	27.10	20.6	40,656	0.05%
2021/06/30	125.1	28.03	98.1	28.19	27.85	27	40,332	0.07%	大買/
2021/06/29	90.2	28.58	58.1	28.36	28.10	32.1	39,878	0.08%
2021/06/28	105.5	28.89	94.1	28.89	28.90	11.4	39,901	0.03%	大買/
2021/06/25	112	28.50	101	28.47	27.90	11	38,693	0.03%	大買/大賣/
2021/06/24	285.5	28.61	270.5	28.46	28.45	15	37,832	0.04%	大買/大賣/
2021/06/23	124	28.54	84.6	28.94	28.15	39.4	35,736	0.11%	大買/
2021/06/22	332.3	32.75	249	32.80	31.25	83.3	34,203	0.24%	大買/大賣/
2021/06/21	146.5	30.16	189.8	30.66	31.10	-43.3	30,045	-0.14%	大買/大賣/
2021/06/18	114	28.46	107.2	28.79	28.30	6.8	27,198	0.03%	大買/大賣/
2021/06/17	29	27.18	43	27.04	27.10	-14	25,096	-0.06%
2021/06/16	167.5	27.36	145.6	27.81	26.65	21.9	24,395	0.09%	大買/大賣/
2021/06/15	21	25.36	42.9	25.35	26.15	-21.9	21,945	-0.10%
2021/06/11	9	23.96	14	23.86	23.80	-5	20,715	-0.02%
2021/06/10	11	23.63	21	23.20	23.45	-10	20,690	-0.05%
2021/06/09	8	23.79	0	0.00	23.45	8	20,648	0.04%
2021/06/08	22	24.54	28	24.63	24.10	-6	20,565	-0.03%
2021/06/07	0	0.00	8	23.65	23.90	-8	20,083	-0.04%
2021/06/04	10	23.96	17	24.08	24.10	-7	19,964	-0.04%
2021/06/03	5	23.98	5	23.94	24.00	0	19,624	0.00%
2021/06/02	10	23.73	16	23.29	23.40	-6	19,299	-0.03%
2021/06/01	13	22.35	8	22.52	22.75	5	18,664	0.03%
2021/05/31	4	22.18	2	22.45	22.05	2	18,570	0.01%
2021/05/28	10	22.69	27	22.51	22.65	-17	18,435	-0.09%
2021/05/27	10	22.02	10	22.02	21.90	0	18,259	0.00%
2021/05/26	5	22.06	13	22.07	21.95	-8	18,494	-0.04%
2021/05/25	3	22.07	2	22.40	22.00	1	18,527	0.01%
2021/05/24	93	22.90	81	22.98	22.40	12	18,330	0.07%
2021/05/21	5	21.21	18	21.11	21.90	-13	17,771	-0.07%
2021/05/20	4	20.11	3	20.17	19.95	1	17,418	0.01%
2021/05/19	5	20.55	4	20.19	20.45	1	17,365	0.01%
2021/05/18	11	19.57	6	19.68	20.05	5	17,255	0.03%
2021/05/17	6	18.26	19	18.76	18.25	-13	17,120	-0.08%
2021/05/14	36	19.99	21	20.02	20.10	15	16,930	0.09%
2021/05/13	9	19.94	1.3	19.95	19.80	7.7	16,782	0.05%
2021/05/12	23.5	21.33	38	22.02	20.75	-14.5	16,521	-0.09%
2021/05/11	30.2	23.60	2	23.70	23.00	28.2	16,099	0.18%
2021/05/10	9	24.75	111	24.71	24.65	-102	15,833	-0.64%	大賣/鉅額交易
2021/05/07	106	24.66	19	23.77	24.75	87	15,601	0.56%	大買/
2021/05/06	35	23.93	25.8	24.05	23.75	9.2	15,417	0.06%
2021/05/05	15	23.98	6	24.46	23.90	9	15,253	0.06%
2021/05/04	43	25.25	53	24.21	23.75	-10	15,096	-0.07%
2021/05/03	51	26.04	24.8	26.13	25.50	26.2	14,515	0.18%
2021/04/29	16.3	25.25	12	25.05	25.30	4.3	14,021	0.03%
2021/04/28	19	25.85	51	26.14	25.65	-32	13,724	-0.23%
2021/04/27	57	26.69	12	26.37	26.50	45	13,380	0.34%
2021/04/26	41	27.26	66	27.14	27.30	-25	12,907	-0.19%
2021/04/23	69.4	26.29	166	25.91	25.80	-96.6	12,086	-0.80%	大賣/
2021/04/22	164.9	29.04	124	28.93	27.00	40.9	11,549	0.35%	大買/大賣/
2021/04/21	222	26.42	225.6	26.89	27.60	-3.6	9,621	-0.04%	大買/大賣/
2021/04/20	202.6	25.69	190	25.51	25.10	12.6	8,117	0.15%	大買/大賣/
2021/04/19	58	23.59	42	24.27	24.60	16	7,019	0.23%
2021/04/16	3.6	22.19	21.5	22.28	22.40	-17.9	6,198	-0.29%
2021/04/15	66.4	22.15	3	22.15	22.15	63.4	6,025	1.05%
2021/04/14	21	22.31	9.6	22.23	22.35	11.4	5,967	0.19%
2021/04/13	9	22.22	12.2	22.17	21.90	-3.2	5,771	-0.06%
2021/04/12	10.2	22.39	8	22.44	22.30	2.2	5,613	0.04%
2021/04/09	13.1	22.45	7	22.53	22.60	6.1	5,550	0.11%
2021/04/08	11	22.30	17	22.41	22.50	-6	5,392	-0.11%
2021/04/07	13	22.03	5	22.02	22.15	8	5,263	0.15%
2021/04/06	22	22.44	4	22.53	22.40	18	5,191	0.35%
2021/04/01	12	21.81	22	21.92	22.15	-10	5,110	-0.20%
2021/03/31	58	21.57	52	21.51	21.45	6	4,798	0.13%
2021/03/30	2	22.73	3	22.68	22.25	-1	3,993	-0.03%
2021/03/29	2	22.20	4	22.43	22.40	-2	4,034	-0.05%
2021/03/26	1	22.30	0	0.00	22.35	1	4,748	0.02%
2021/03/25	0	0.00	1	22.55	22.40	-1	5,212	-0.02%
2021/03/24	4	22.51	0	0.00	22.55	4	5,463	0.07%
2021/03/23	1	22.90	10	22.90	22.75	-9	5,487	-0.16%
2021/03/22	0	0.00	8	22.93	22.95	-8	5,462	-0.15%
2021/03/19	1	22.45	3	22.35	22.30	-2	5,380	-0.04%
2021/03/18	23	22.79	3	22.80	22.60	20	5,313	0.38%
2021/03/17	3	23.10	2	23.28	22.90	1	5,234	0.02%
2021/03/16	3	22.38	7.7	22.96	23.10	-4.7	5,088	-0.09%
2021/03/15	11	21.80	15.3	21.90	21.90	-4.3	4,942	-0.09%
2021/03/12	4.2	22.09	23	22.01	22.00	-18.8	4,899	-0.38%
2021/03/11	2	21.95	0	0.00	21.90	2	4,838	0.04%
2021/03/10	7	22.81	0	0.00	22.45	7	4,710	0.15%
2021/03/09	1	22.95	25	23.00	23.00	-24	4,636	-0.52%
2021/03/08	7	23.10	2.6	23.17	22.95	4.5	4,632	0.10%
2021/03/05	1	23.40	1	23.30	23.40	0	4,586	0.00%
2021/03/04	0.3	23.70	2	23.83	23.70	-1.8	4,584	-0.04%
2021/03/03	1.6	23.44	0	0.00	23.70	1.6	4,570	0.03%
2021/03/02	4	23.65	0	0.00	23.40	4	4,574	0.09%
2021/02/26	13	23.85	0	0.00	23.95	13	4,553	0.29%
2021/02/25	8	25.83	4	25.95	26.50	4	4,253	0.09%
2021/01/29	1	24.20	0	0.00	24.05	1	3,888	0.03%
2021/01/28	0	0.00	1	24.55	24.75	-1	3,870	-0.03%
2021/01/27	0	0.00	6	24.75	25.00	-6	3,866	-0.16%
2021/01/26	16	25.04	9	25.08	25.10	7	3,864	0.18%
2021/01/25	1	24.40	1	24.65	24.75	0	3,857	0.00%
2021/01/21	2	24.05	0	24.50	24.00	2	3,859	0.05%
2021/01/19	3	25.03	5	24.90	24.70	-2	3,826	-0.05%
2021/01/15	5	25.56	10	25.50	25.40	-5	3,820	-0.13%
2021/01/14	1	26.35	5	26.65	26.15	-4	3,784	-0.11%
2021/01/13	0	0.00	10	26.20	26.10	-10	3,773	-0.27%
2021/01/12	2	26.20	11	25.90	25.90	-9	3,744	-0.24%
2021/01/11	0	0.00	1	27.00	26.75	-1	3,702	-0.03%
2021/01/08	2	26.70	0	0.00	26.45	2	3,680	0.05%
2021/01/07	0	0.00	3	26.90	26.90	-3	3,658	-0.08%
2021/01/06	71	27.37	33	26.66	26.50	38	3,633	1.05%
2021/01/05	5	27.75	0	0.00	27.60	5	3,567	0.14%
2020/12/31	7	28.65	3	28.65	28.45	4	3,478	0.11%
2020/12/30	5	28.60	0	0.00	28.70	5	3,451	0.14%
2020/12/29	11	30.37	16	29.50	28.80	-5	3,435	-0.15%
2020/12/28	28	29.02	106	29.92	29.35	-78	3,310	-2.36%	大賣/
2020/12/25	77	28.61	72	28.82	28.30	5	3,066	0.16%
2020/12/24	2	28.78	5	28.92	28.65	-3	2,989	-0.10%
2020/12/23	8.1	28.58	2	28.20	29.00	6.1	2,911	0.21%
2020/12/22	123	30.36	72	31.82	28.05	51	2,739	1.86%	大買/
2020/12/21	43	29.97	16	30.08	30.95	27	1,990	1.36%
2020/12/18	2	27.58	0.1	28.15	28.15	1.9	1,510	0.12%
2020/12/17	0	0.00	3	25.50	25.60	-3	1,250	-0.24%
2020/12/16	3	25.35	3	25.25	25.30	0	1,210	0.00%
2020/12/15	3	24.85	3	24.80	24.75	0	1,187	0.00%
2020/12/14	3	24.58	0	0.00	24.80	3	1,187	0.25%
2020/12/11	1	24.80	3	24.85	24.60	-2	1,199	-0.17%
2020/12/10	6	24.73	0	0.00	24.70	6	1,197	0.50%
2020/12/09	5	25.27	0	0.00	24.85	5	1,218	0.41%
2020/12/08	0	0.00	1	25.25	25.15	-1	1,410	-0.07%
2020/12/07	1	24.95	0.4	24.81	24.90	0.6	1,396	0.04%
2020/12/04	5	24.80	0	0.00	24.75	5	1,398	0.36%
2020/12/03	1	24.85	0	0.00	24.85	1	1,444	0.07%
2020/12/02	0	0.00	2	25.13	25.05	-2	1,577	-0.13%
2020/11/30	1	24.90	0	0.00	24.90	1	1,571	0.06%
2020/11/26	64	25.36	2	25.35	25.25	62	1,570	3.95%
2020/11/25	0	0.00	3	25.03	25.05	-3	1,603	-0.19%
2020/11/23	0	0.00	2	24.50	24.60	-2	1,552	-0.13%
2020/11/20	4	24.03	0	0.00	24.00	4	1,539	0.26%
2020/11/19	0	0.00	1	24.15	24.15	-1	1,559	-0.06%
2020/11/17	0.2	23.85	0	0.00	23.95	0.2	1,588	0.01%
2020/11/16	0	0.00	20	23.95	23.95	-20	1,643	-1.22%
2020/11/13	0	0.00	7	24.16	24.05	-7	1,680	-0.42%
2020/11/12	9	24.04	0	0.00	23.85	9	1,789	0.50%
2020/11/06	1	24.45	0	0.00	24.40	1	1,794	0.06%
2020/10/30	1	24.75	0	0.00	24.60	1	1,986	0.05%
2020/10/28	0	0.00	5	25.30	25.25	-5	2,105	-0.24%
2020/10/26	0	0.00	2	25.30	25.15	-2	2,154	-0.09%
2020/10/19	0	0.00	2	24.70	24.90	-2	2,231	-0.09%
2020/10/16	8	24.41	2	24.35	24.35	6	2,282	0.26%
2020/10/15	1	24.65	1	24.80	24.60	0	2,288	0.00%
2020/10/14	1	24.75	2	25.00	24.90	-1	2,311	-0.04%
2020/10/13	2	24.70	0	0.00	24.65	2	2,317	0.09%
2020/10/12	0	0.00	2	25.18	25.15	-2	2,325	-0.09%
2020/10/08	0	0.00	11	24.75	24.85	-11	2,394	-0.46%
2020/10/07	1	24.60	75	24.72	24.75	-74	2,392	-3.09%
2020/10/06	76	24.91	1	25.05	24.90	75	2,394	3.13%
2020/10/05	0	0.00	5	24.51	24.35	-5	2,382	-0.21%
2020/09/28	0	0.00	3	24.10	24.15	-3	2,419	-0.12%
2020/09/25	2	24.10	0	0.00	23.80	2	2,432	0.08%
2020/09/24	2	24.00	0	0.00	23.90	2	2,416	0.08%
2020/09/23	5	24.27	2	24.35	24.35	3	2,395	0.13%
2020/09/22	7	24.52	0	0.00	24.45	7	2,380	0.29%
2020/09/21	0	0.00	3	25.05	24.85	-3	2,364	-0.13%
2020/09/18	0	0.00	4	25.25	24.95	-4	2,367	-0.17%
2020/09/17	2	24.80	2	25.20	24.85	0	2,377	0.00%
2020/09/16	10	24.96	1	24.95	24.80	9	2,390	0.38%
2020/09/15	0	0.00	4	25.05	24.95	-4	2,384	-0.17%
2020/09/14	21	25.18	0	0.00	25.10	21	2,380	0.88%
2020/09/11	8	25.94	8	26.11	25.25	0	2,354	0.00%
2020/09/10	3	25.30	1	25.55	25.30	2	2,148	0.09%
2020/09/09	1	25.15	1	25.05	25.15	0	2,135	0.00%
2020/09/08	0	0.00	1	25.25	25.15	-1	2,131	-0.05%
2020/09/07	4	25.84	12	25.33	25.70	-8	2,099	-0.38%
2020/09/03	0	0.00	0.2	24.45	24.45	-0.2	2,009	-0.01%
2020/09/02	0	0.00	2	24.50	24.45	-2	2,010	-0.10%
2020/09/01	1	25.00	1	24.65	24.45	0	2,049	0.00%
2020/08/31	6	24.93	3	24.75	24.75	3	2,042	0.15%
2020/08/28	1	24.25	0	0.00	24.30	1	1,982	0.05%
2020/08/27	5	24.50	4	25.00	24.35	1	1,985	0.05%
2020/08/21	2	24.25	0	0.00	24.45	2	2,031	0.10%
2020/08/20	3	24.45	0	0.00	24.15	3	2,068	0.15%
2020/08/19	0	0.00	15	25.35	25.40	-15	2,022	-0.74%
2020/08/18	5	25.75	2	25.85	25.35	3	1,980	0.15%
2020/08/17	0	0.00	4	24.90	24.85	-4	1,869	-0.21%
2020/08/14	2	24.50	0	0.00	24.55	2	1,860	0.11%
2020/08/13	2	24.65	1	24.60	24.55	1	1,904	0.05%
2020/08/12	1	24.90	0	0.00	24.90	1	1,902	0.05%
2020/08/10	4	25.58	1	26.25	25.25	3	1,900	0.16%
2020/08/07	0	0.00	6	25.93	25.70	-6	1,868	-0.32%
2020/08/04	2	25.73	0	0.00	25.65	2	1,869	0.11%
2020/08/03	0	0.00	6	25.88	26.40	-6	1,840	-0.33%
2020/07/30	4	25.24	3	25.23	25.15	1	1,897	0.05%
2020/07/29	1	25.20	1	25.10	24.70	0	1,876	0.00%
2020/07/28	1	23.80	0	0.00	23.70	1	1,827	0.05%
2020/07/27	2	24.25	0	0.00	24.00	2	1,829	0.11%
2020/07/23	0	0.00	2	24.30	24.40	-2	1,835	-0.11%
2020/07/22	3	25.07	13	24.92	24.70	-10	1,832	-0.55%
2020/07/21	2	24.65	2	24.70	24.60	0	1,772	0.00%
2020/07/20	0	0.00	2	24.35	24.75	-2	1,759	-0.11%
2020/07/15	20	24.25	5	24.69	23.80	15	1,746	0.86%
2020/07/09	2	24.25	0	0.00	23.90	2	1,663	0.12%
2020/07/08	1	23.85	1	23.85	23.65	0	1,627	0.00%
2020/07/06	0	0.00	7	23.45	23.70	-7	1,629	-0.43%
2020/07/03	0	0.00	10	23.36	23.15	-10	1,622	-0.62%
2020/07/02	0	0.00	46	23.23	23.10	-46	1,629	-2.82%
2020/07/01	55	23.05	3	23.25	23.05	52	1,633	3.18%
2020/06/29	0	0.00	0.1	22.80	22.80	-0.1	1,656	-0.01%
2020/06/22	0	0.00	32	23.43	23.25	-32	1,611	-1.99%
2020/06/18	1	23.70	0	0.00	23.70	1	1,618	0.06%
2020/06/16	0	0.00	10	23.90	23.85	-10	1,633	-0.61%
2020/06/12	0	0.00	7	23.60	23.75	-7	1,657	-0.42%
2020/06/11	2	24.70	0	0.00	24.05	2	1,669	0.12%
2020/06/10	32	24.95	0	0.00	25.00	32	1,645	1.95%
2020/06/09	0	0.00	1	25.30	25.30	-1	1,662	-0.06%
2020/06/08	6	25.61	15	25.53	25.55	-9	1,676	-0.54%
2020/06/05	9	25.18	0	0.00	25.20	9	1,637	0.55%
2020/06/04	0	0.00	10	24.85	24.80	-10	1,634	-0.61%
2020/06/02	2	25.10	5	25.00	25.15	-3	1,632	-0.18%
2020/06/01	3	25.42	0	0.00	25.10	3	1,619	0.19%
2020/05/29	5	25.30	0	0.00	24.80	5	1,600	0.31%
2020/05/28	2	24.78	2	24.80	24.50	0	1,548	0.00%
2020/05/27	8	24.48	0	0.00	24.85	8	1,518	0.53%
2020/05/26	0	0.00	5	24.11	23.80	-5	1,476	-0.34%
2020/05/22	1	23.90	0	0.00	23.80	1	1,481	0.07%
2020/05/21	1	24.35	1	24.30	24.30	0	1,473	0.00%
2020/05/20	11	24.95	7	24.64	24.25	4	1,469	0.27%
2020/05/19	0	0.00	0.7	24.45	24.50	-0.7	1,414	-0.05%
2020/05/14	1	24.50	0	0.00	23.75	1	1,366	0.07%
2020/05/13	0	0.00	20	24.89	24.85	-20	1,340	-1.49%
2020/05/12	0	0.00	17	24.88	24.75	-17	1,322	-1.29%
2020/05/11	9	24.38	2	24.80	25.00	7	1,306	0.54%
2020/05/08	20	24.30	0	0.00	24.00	20	1,296	1.54%
2020/05/06	40	24.69	5	24.30	24.35	35	1,248	2.80%
2020/05/05	6	23.24	0	0.00	23.35	6	1,127	0.53%
2020/05/04	1	21.55	0	0.00	21.25	1	1,095	0.09%
2020/04/30	0	0.00	1	22.00	22.00	-1	1,093	-0.09%
2020/04/29	0	0.00	1	21.60	21.70	-1	1,095	-0.09%
2020/04/28	0	0.00	2	20.85	20.95	-2	1,091	-0.18%
2020/04/27	1	20.00	0	0.00	20.50	1	1,114	0.09%
2020/04/10	20	19.30	0	0.00	19.05	20	1,132	1.77%
2020/04/09	0	0.00	1	19.20	19.00	-1	1,135	-0.09%
2020/04/08	20	18.45	0	0.00	18.85	20	1,137	1.76%
2020/04/07	0	0.00	0.8	18.25	18.35	-0.8	1,130	-0.07%
2020/04/06	0	0.00	0.2	17.60	17.70	-0.2	1,132	-0.02%
2020/03/30	1	16.90	0	0.00	16.80	1	1,099	0.09%
2020/03/16	2	18.60	23	18.12	18.00	-21	1,025	-2.05%
2020/03/13	1	19.25	0	0.00	19.30	1	1,002	0.10%
2020/03/12	0	0.00	0.5	20.55	20.55	-0.5	976	-0.05%
2020/03/11	0	0.00	1	22.50	22.10	-1	949	-0.11%
2020/03/09	5	23.00	0	0.00	22.55	5	920	0.54%
2020/03/03	1	23.00	0	0.00	22.90	1	894	0.11%
2020/03/02	0	0.00	4	22.60	22.80	-4	893	-0.45%
2020/02/26	0	0.00	1	23.45	23.30	-1	886	-0.11%
2020/02/25	0	0.00	2	23.75	23.65	-2	875	-0.23%
2020/02/24	0	0.00	1	23.75	23.80	-1	863	-0.12%
2020/02/18	1	24.10	0	0.00	24.05	1	849	0.12%
2020/02/11	0	0.00	12	24.12	24.65	-12	854	-1.40%
2020/02/10	1	22.85	0	0.00	22.80	1	849	0.12%
2020/02/04	1	23.45	0	0.00	23.55	1	861	0.12%
2020/02/03	1	23.10	11	23.32	23.35	-10	854	-1.17%
2020/01/30	0	0.00	11	24.73	24.50	-11	834	-1.32%
2020/01/17	1	26.35	0	0.00	26.35	1	791	0.13%
2020/01/15	2	26.38	0	0.00	26.40	2	800	0.25%
2020/01/14	1	26.55	0	0.00	26.35	1	843	0.12%
2020/01/13	11	26.56	2	26.75	26.50	9	870	1.03%
2020/01/10	1	26.15	30	26.25	26.25	-29	832	-3.49%
2020/01/07	10	26.95	10	26.60	26.95	0	843	0.00%
2020/01/06	1	26.80	1	27.00	26.80	0	877	0.00%
2020/01/03	11	27.09	0	0.00	26.95	11	870	1.26%
2020/01/02	15	27.07	0	0.00	27.10	15	860	1.74%
2019/12/31	3	26.80	1	26.90	26.85	2	854	0.23%
2019/12/30	6	26.95	1	27.00	26.95	5	853	0.59%
2019/12/27	10	26.65	0	0.00	26.80	10	842	1.19%
2019/12/26	11	26.80	0	0.00	26.70	11	839	1.31%
2019/12/24	10	27.15	0	0.00	26.95	10	848	1.18%
2019/12/23	0	0.00	6	27.00	27.15	-6	843	-0.71%
2019/12/19	0	0.00	0.4	26.75	26.85	-0.4	828	-0.05%
2019/12/16	0	0.00	1	26.40	26.45	-1	828	-0.12%
2019/12/09	1	26.85	0	0.00	26.80	1	1,038	0.10%
2019/11/26	10	26.70	0	0.00	26.75	10	1,066	0.94%
2019/11/25	0	0.00	3	26.60	26.65	-3	1,087	-0.28%
2019/11/20	0	0.00	1	26.30	26.30	-1	1,091	-0.09%
2019/11/15	1	26.35	0	0.00	26.35	1	1,120	0.09%
2019/11/14	1	26.15	0	0.00	26.20	1	1,124	0.09%
2019/11/11	1	26.75	0	0.00	26.65	1	1,129	0.09%
2019/11/08	2	27.25	0	0.00	27.10	2	1,117	0.18%
2019/11/07	4	27.24	2	27.50	27.60	2	1,107	0.18%
2019/11/06	3	27.03	4	27.13	27.00	-1	1,076	-0.09%
2019/11/05	1	27.05	5	27.58	27.00	-4	1,109	-0.36%
2019/11/04	1	27.05	1	27.05	27.10	0	1,084	0.00%
2019/10/29	4	26.68	1	27.00	26.60	3	1,083	0.28%
2019/10/28	0	0.00	5	26.87	26.80	-5	1,096	-0.46%
2019/10/24	1	27.05	2	27.05	27.10	-1	1,111	-0.09%
2019/10/23	1	27.00	1	27.10	27.00	0	1,112	0.00%
2019/10/22	5	27.21	3	27.70	27.15	2	1,115	0.18%
2019/10/21	0	0.00	4	27.15	27.50	-4	1,079	-0.37%
2019/10/18	0	0.00	30	26.90	26.90	-30	1,060	-2.83%
2019/10/16	2	27.20	0	0.00	26.90	2	1,125	0.18%
2019/10/15	36	27.10	0	0.00	27.20	36	1,179	3.05%
2019/10/14	0	0.00	1	26.85	27.10	-1	1,207	-0.08%
2019/10/09	1	26.10	1	26.15	26.20	0	1,170	0.00%
2019/10/08	1	26.40	1	26.20	26.20	0	1,175	0.00%
2019/10/02	0	0.00	3	26.05	26.10	-3	1,200	-0.25%
2019/09/27	1	26.05	0	0.00	25.90	1	1,234	0.08%
2019/09/26	2	26.40	0	0.00	26.30	2	1,252	0.16%
2019/09/24	1	26.80	1	26.85	26.70	0	1,296	0.00%
2019/09/23	1	26.80	1	26.70	26.85	0	1,297	0.00%
2019/09/20	2	26.55	0	0.00	26.65	2	1,299	0.15%
2019/09/19	0	0.00	2	26.95	26.80	-2	1,296	-0.15%
2019/09/18	3	27.03	4	27.25	26.95	-1	1,290	-0.08%
2019/09/17	1	26.45	1	26.60	26.45	0	1,213	0.00%
2019/09/16	3	26.50	0	0.00	26.45	3	1,225	0.24%
2019/09/12	2	26.50	0	0.00	26.45	2	1,231	0.16%
2019/09/11	13	26.33	15	26.23	26.40	-2	1,221	-0.16%
2019/09/09	0	0.00	2	25.65	25.55	-2	1,127	-0.18%
2019/09/06	1	25.65	2	25.75	25.65	-1	1,167	-0.09%
2019/09/05	0	0.00	1	26.00	25.55	-1	1,174	-0.09%
2019/09/02	2	25.55	0	0.00	25.70	2	1,220	0.16%
2019/08/30	1	25.25	2.1	25.32	25.20	-1.1	1,237	-0.09%
2019/08/27	0	0.00	12	25.50	25.35	-12	1,264	-0.95%
2019/08/26	2	25.33	0	0.00	25.35	2	1,272	0.16%
2019/08/23	0	0.00	12	25.70	25.55	-12	1,273	-0.94%
2019/08/22	1	25.50	19	25.80	25.65	-18	1,292	-1.39%
2019/08/21	0	0.00	3	25.80	25.90	-3	1,302	-0.23%
2019/08/15	2	25.65	1	25.80	25.70	1	1,349	0.07%
2019/08/14	1	26.05	2	26.15	26.00	-1	1,459	-0.07%
2019/08/08	3	26.23	0	0.00	26.10	3	1,529	0.20%
2019/08/07	4	26.46	2	26.98	26.40	2	1,527	0.13%
2019/08/06	1	25.50	0	0.00	25.90	1	1,503	0.07%
2019/08/02	0	0.00	1	26.15	26.15	-1	1,531	-0.07%
2019/07/31	1	26.20	0	0.00	26.20	1	1,563	0.06%
2019/07/30	0.4	26.30	0	0.00	26.30	0.4	1,573	0.03%
2019/07/29	4	26.55	0	0.00	26.50	4	1,651	0.24%
2019/07/26	1	26.90	1	27.20	26.70	0	1,719	0.00%
2019/07/23	1	26.75	0	0.00	26.75	1	1,731	0.06%
2019/07/22	2	27.13	7	27.15	26.85	-5	1,729	-0.29%
2019/07/19	1	27.25	0	0.00	27.20	1	1,716	0.06%
2019/07/18	2	27.38	0	0.00	27.30	2	1,714	0.12%
2019/07/17	7.2	27.64	0	0.00	27.25	7.2	1,666	0.43%
2019/07/16	1	27.15	5	27.08	27.05	-4	1,607	-0.25%
2019/07/12	2	26.40	0	0.00	26.40	2	1,564	0.13%
2019/07/09	2	26.50	1	27.05	26.45	1	1,643	0.06%
2019/07/08	1	26.40	1	26.45	26.35	0	1,637	0.00%
2019/07/05	1	26.65	0	0.00	26.60	1	1,643	0.06%
2019/07/04	0	0.00	1	27.10	26.90	-1	1,633	-0.06%
2019/07/03	1	26.80	1	27.30	26.80	0	1,641	0.00%
2019/07/02	0	0.00	1	26.50	27.05	-1	1,625	-0.06%
2019/07/01	1	26.25	0	0.00	26.40	1	1,602	0.06%
2019/06/28	0	0.00	0.4	26.25	26.40	-0.4	1,612	-0.03%
2019/06/26	0	0.00	1	26.40	26.30	-1	1,707	-0.06%
2019/06/25	1	26.25	0	0.00	26.30	1	1,717	0.06%
2019/06/21	0	0.00	3	26.62	26.60	-3	1,755	-0.17%
2019/06/19	2	26.38	1	26.50	26.30	1	1,825	0.05%
2019/06/17	0	0.00	2	26.60	26.55	-2	2,105	-0.09%
2019/06/14	6	26.74	12	27.05	26.50	-6	2,128	-0.28%
2019/06/13	5	26.45	0	0.00	26.45	5	2,111	0.24%
2019/06/12	2	26.40	3	26.83	26.20	-1	2,139	-0.05%
2019/06/11	2	26.10	37.3	26.05	26.10	-35.3	2,118	-1.67%
2019/06/10	37	26.50	0	0.00	26.20	37	2,114	1.75%
2019/06/06	1	26.65	0	0.00	26.40	1	2,101	0.05%
2019/06/05	2	26.68	5	26.81	27.10	-3	2,093	-0.14%
2019/06/04	2	26.15	1	26.15	26.10	1	2,071	0.05%
2019/05/30	1	26.20	1	26.40	26.30	0	2,107	0.00%
2019/05/29	2	26.48	0	0.00	26.35	2	2,132	0.09%
2019/05/28	1	26.95	0	0.00	26.95	1	2,144	0.05%
2019/05/24	0	0.00	2	27.08	26.90	-2	2,302	-0.09%
2019/05/23	2	27.25	2	27.20	27.00	0	2,339	0.00%
2019/05/22	3	27.23	3	27.42	27.10	0	2,380	0.00%
2019/05/21	7	27.91	8	28.00	27.20	-1	2,470	-0.04%
2019/05/20	4	26.95	6	26.79	27.40	-2	2,634	-0.08%
2019/05/14	1	25.00	1	25.15	25.30	0	2,945	0.00%
2019/05/13	0	0.00	1	25.60	25.50	-1	3,085	-0.03%
2019/05/09	1	26.25	0	0.00	26.25	1	3,088	0.03%
2019/05/08	3	26.92	0	0.00	27.05	3	3,072	0.10%
2019/05/07	0	0.00	6	27.70	27.40	-6	3,076	-0.20%
2019/05/06	14	27.87	23	28.05	27.65	-9	3,088	-0.29%
2019/05/03	13	27.68	9.8	27.96	27.30	3.2	3,091	0.10%
2019/05/02	1	26.35	3	26.58	26.70	-2	3,034	-0.07%
2019/04/30	1	26.00	0	0.00	26.05	1	3,021	0.03%
2019/04/29	0	0.00	2	26.43	26.20	-2	3,032	-0.07%
2019/04/25	1	26.15	0	0.00	26.20	1	3,052	0.03%
2019/04/24	1	26.60	1	26.65	26.25	0	3,056	0.00%
2019/04/19	0	0.00	1.3	26.31	26.50	-1.3	3,065	-0.04%
2019/04/18	8	26.08	3	26.00	25.95	5	3,073	0.16%
2019/04/17	2	26.50	1	26.70	26.40	1	3,068	0.03%
2019/04/16	6	26.57	4	26.59	26.35	2	3,068	0.07%
2019/04/15	1	27.10	0	0.00	27.05	1	3,029	0.03%
2019/04/12	2	27.30	0	0.00	27.30	2	3,016	0.07%
2019/04/11	0	0.00	6	27.85	27.65	-6	3,012	-0.20%
2019/04/10	1	27.70	1	27.90	27.60	0	3,007	0.00%
2019/04/09	2	27.88	1	28.00	27.80	1	3,003	0.03%
2019/04/03	5	27.31	1	27.45	27.30	4	2,986	0.13%
2019/04/02	0	0.00	3	27.45	27.30	-3	2,980	-0.10%
2019/04/01	15	27.49	2	27.30	27.30	13	2,993	0.43%
2019/03/29	2	28.63	6	28.65	28.20	-4	3,007	-0.13%
2019/03/28	1	28.15	1	28.25	28.30	0	2,985	0.00%
2019/03/27	5	28.39	1	28.20	28.50	4	2,985	0.13%
2019/03/26	1	28.20	1	27.80	28.00	0	2,961	0.00%
2019/03/25	1	27.85	0	0.00	27.75	1	2,971	0.03%
2019/03/22	1	28.65	1	29.60	28.50	0	2,949	0.00%
2019/03/21	3	29.63	3	29.97	29.50	0	2,877	0.00%
2019/03/20	1.3	29.25	2	29.33	29.25	-0.7	2,735	-0.02%
2019/03/19	2	28.63	1	28.60	28.45	1	2,623	0.04%
2019/03/18	0	0.00	1	29.05	28.55	-1	2,601	-0.04%
2019/03/15	0	0.00	1	28.50	28.70	-1	2,579	-0.04%
2019/03/14	1	27.50	1	27.75	27.60	0	2,546	0.00%
2019/03/13	0	0.00	0.3	27.40	27.35	-0.3	2,561	-0.01%
2019/03/12	1	27.85	1	27.80	27.50	0	2,570	0.00%
2019/03/11	1	27.10	0	0.00	27.75	1	2,571	0.04%
2019/03/08	1	27.10	1	27.20	27.20	0	2,575	0.00%
2019/03/07	3	28.05	1	28.45	27.40	2	2,602	0.08%
2019/03/06	1	28.25	0	0.00	28.25	1	2,584	0.04%
2019/02/27	1	28.65	0	0.00	28.60	1	2,611	0.04%
2019/02/26	1	28.70	1	30.05	28.80	0	2,590	0.00%
2019/02/25	0	0.00	4	29.22	29.35	-4	2,499	-0.16%
2019/02/22	4.3	28.36	0	0.00	28.20	4.3	2,414	0.18%
2019/02/21	0	0.00	4	28.89	28.95	-4	2,371	-0.17%
2019/02/20	8	28.64	3	28.75	28.95	5	2,315	0.22%
2019/02/19	0	0.00	7	28.51	29.10	-7	2,203	-0.32%
2019/02/18	0	0.00	2	26.78	26.70	-2	1,946	-0.10%
2019/02/15	2	25.40	26	25.60	26.15	-24	1,928	-1.24%
2019/02/14	5	24.44	1	24.65	24.50	4	1,725	0.23%
2019/02/13	1	24.35	2	24.45	24.60	-1	1,714	-0.06%
2019/02/12	24	24.39	5	24.50	24.30	19	1,684	1.13%
2019/02/11	2	25.30	7	25.15	25.15	-5	1,536	-0.33%
2019/01/30	1	25.90	1	26.10	25.80	0	1,523	0.00%
2019/01/29	6	25.48	5	25.60	26.00	1	1,529	0.07%
2019/01/28	0	0.00	2	26.50	25.70	-2	1,539	-0.13%
2019/01/25	5	26.18	1	26.35	26.00	4	1,578	0.25%
2019/01/24	8	26.23	15	26.23	26.60	-7	1,550	-0.45%
2019/01/23	2	24.75	5	25.00	25.05	-3	1,460	-0.21%
2019/01/22	1.6	24.36	1	24.60	24.40	0.6	1,465	0.04%
2019/01/21	1	24.40	0	0.00	24.50	1	1,468	0.07%
2019/01/18	0	0.00	20	25.25	25.25	-20	1,464	-1.37%
2019/01/17	0	0.00	1	25.20	25.20	-1	1,543	-0.06%
2019/01/16	0	0.00	8	24.70	24.70	-8	1,521	-0.53%
2019/01/11	2	24.38	0	0.00	24.40	2	1,529	0.13%
2019/01/10	1	24.75	1	24.90	24.25	0	1,525	0.00%
2019/01/07	1	24.55	1	24.65	24.60	0	1,523	0.00%
2019/01/04	3	23.55	0	0.00	23.60	3	1,553	0.19%
2019/01/03	10	24.48	0	0.00	24.15	10	1,624	0.62%
2019/01/02	10	24.88	3	24.90	24.90	7	1,640	0.43%
2018/12/27	0	0.00	20	25.20	25.00	-20	1,763	-1.13%
2018/12/25	2	25.43	0	0.00	25.25	2	1,910	0.10%
2018/12/22	2	26.13	3	26.40	26.20	-1	2,224	-0.04%
2018/12/21	1	25.15	1	25.55	25.20	0	2,322	0.00%
2018/12/20	1	25.85	0	0.00	25.85	1	2,715	0.04%
2018/12/19	1	27.00	0	0.00	26.80	1	2,986	0.03%
2018/12/18	1	27.10	0	0.00	27.00	1	3,031	0.03%
2018/12/14	1	28.15	7.9	28.35	28.15	-6.9	3,055	-0.22%
2018/12/12	1	27.55	1	28.40	28.30	0	3,101	0.00%
2018/12/06	1	28.10	0	0.00	27.55	1	3,137	0.03%
2018/12/05	3.1	28.79	0	0.00	28.85	3.1	3,123	0.10%
2018/12/04	0.1	29.10	1	29.60	29.10	-0.9	3,116	-0.03%
2018/11/30	3	28.97	2	29.10	28.85	1	3,110	0.03%
2018/11/29	1	29.85	0	0.00	29.90	1	3,072	0.03%
2018/11/27	0	0.00	1	30.15	29.90	-1	3,056	-0.03%
2018/11/26	8.2	30.65	6	30.21	30.30	2.2	3,041	0.07%
2018/11/23	1	32.25	2	32.30	32.00	-1	2,990	-0.03%
2018/11/22	3	32.85	2	33.08	32.65	1	2,980	0.03%
2018/11/21	0	0.00	2	33.30	33.05	-2	2,971	-0.07%
2018/11/20	3	32.83	0	0.00	33.00	3	2,966	0.10%
2018/11/16	1	32.90	0	0.00	32.85	1	3,018	0.03%
2018/11/15	2	33.33	1	33.10	33.20	1	3,016	0.03%
2018/11/14	11	34.35	10	34.07	33.65	1	2,998	0.03%
2018/11/13	1	31.80	0	0.00	32.50	1	2,910	0.03%
2018/11/12	1	33.20	1	32.80	32.35	0	2,919	0.00%
2018/11/08	0	0.00	1	32.70	32.50	-1	2,903	-0.03%
2018/11/07	5	32.65	5	33.05	32.60	0	2,903	0.00%
2018/11/06	12	32.40	10	32.60	32.00	2	2,893	0.07%
2018/11/02	0	0.00	4	33.04	32.95	-4	2,855	-0.14%
2018/11/01	1	32.10	2	32.35	32.05	-1	2,796	-0.04%
2018/10/31	4	32.10	5	32.24	32.20	-1	2,793	-0.04%
2018/10/30	1	32.45	1	32.75	31.90	0	2,791	0.00%
2018/10/26	3	31.92	2	31.65	31.40	1	2,769	0.04%
2018/10/25	6	32.57	6	33.05	31.30	0	2,786	0.00%
2018/10/24	0.6	31.85	0	0.00	31.85	0.6	2,750	0.02%
2018/10/23	1	31.85	0	0.00	31.70	1	2,757	0.04%
2018/10/22	0	0.00	1	32.35	32.20	-1	2,809	-0.04%
2018/10/19	1	31.60	10	31.75	32.15	-9	2,876	-0.31%
2018/10/18	20	31.50	21	31.95	32.05	-1	2,966	-0.03%
2018/10/17	6	31.65	1	32.30	31.35	5	2,979	0.17%
2018/10/16	11	32.05	10	32.50	31.30	1	2,993	0.03%
2018/10/15	5	31.60	1	31.30	31.80	4	2,998	0.13%
2018/10/12	4	31.01	4	31.43	32.20	0	2,998	0.00%
2018/10/11	2	31.85	0	0.00	31.50	2	2,980	0.07%
2018/10/09	3	34.90	4	34.90	34.95	-1	2,938	-0.03%
2018/10/05	3	35.25	0	0.00	35.10	3	3,037	0.10%
2018/10/04	1	38.50	2	38.10	37.75	-1	2,988	-0.03%
2018/10/03	7	39.89	91	39.37	38.10	-84	2,958	-2.84%
2018/10/02	13	40.15	10	40.36	40.05	3	2,852	0.11%
2018/10/01	28	41.23	26	41.37	41.60	2	2,765	0.07%
2018/09/28	16	41.52	4	41.36	39.80	12	2,552	0.47%
2018/09/27	21	41.60	24	41.99	42.70	-3	2,425	-0.12%
2018/09/26	107	40.58	8.2	40.58	41.15	98.8	2,053	4.81%	大買/
2018/09/25	3	34.37	1.8	37.18	37.45	1.2	1,803	0.06%
2018/09/19	0	0.00	4	34.34	34.15	-4	1,866	-0.21%
2018/09/17	0.3	32.90	0	0.00	32.90	0.3	2,090	0.02%
2018/09/14	3	33.08	0	0.00	33.00	3	2,284	0.13%
2018/09/13	1	33.85	1	34.65	33.60	0	2,305	0.00%
2018/09/10	1	33.00	0.4	32.95	32.95	0.6	2,334	0.02%
2018/09/06	1	34.05	0	0.00	34.05	1	2,370	0.04%
2018/08/24	2	38.00	0	0.00	37.30	2	2,871	0.07%
2018/08/17	0	0.00	1	35.20	35.25	-1	3,129	-0.03%
2018/08/16	0.6	32.80	0	0.00	32.85	0.6	3,214	0.02%
2018/08/15	3	33.13	0	0.00	33.15	3	3,272	0.09%
2018/08/10	2	37.30	0	37.05	37.05	2	3,579	0.06%
2018/08/06	2	37.23	5	37.20	37.30	-3	4,265	-0.07%
2018/08/03	2	37.75	0	0.00	37.95	2	4,580	0.04%
2018/08/01	3.2	38.68	1	39.60	38.65	2.2	4,964	0.04%
2018/07/31	0.8	41.10	10.4	41.43	41.10	-9.6	5,096	-0.19%
2018/07/30	0	0.00	0.1	40.75	40.75	-0.1	5,153	0.00%
2018/07/17	2	16.00	0	0.00	15.85	2	5,248	0.04%
2018/07/16	17	16.48	4	16.76	16.55	13	5,300	0.25%
2018/07/12	2	15.10	0	0.00	15.15	2	5,518	0.04%
2018/07/11	0	0.00	21	15.15	15.15	-21	5,621	-0.37%
2018/07/10	1	15.55	0	0.00	15.45	1	5,750	0.02%
2018/07/09	2	15.30	1	15.20	15.30	1	6,005	0.02%
2018/07/06	0	0.00	1	15.45	15.45	-1	6,457	-0.02%
2018/07/05	1	15.60	0	0.00	15.20	1	7,094	0.01%
2018/07/04	0	0.00	10	16.38	16.10	-10	7,627	-0.13%
2018/07/03	3	17.47	20	17.50	17.00	-17	7,720	-0.22%
2018/07/02	0	0.00	5	17.78	17.75	-5	7,924	-0.06%
2018/06/28	0	0.00	5	17.90	17.75	-5	8,279	-0.06%
2018/06/27	13	18.16	0	0.00	18.05	13	8,685	0.15%
2018/06/26	5	17.95	3	17.65	17.65	2	9,058	0.02%
2018/06/25	1	18.15	0	0.00	18.15	1	9,292	0.01%
2018/06/22	0	0.00	6	18.63	18.40	-6	9,531	-0.06%
2018/06/20	0	0.00	2	19.30	19.10	-2	9,512	-0.02%
2018/06/19	1	20.10	3	19.90	19.35	-2	9,482	-0.02%
2018/06/15	2	19.40	2	19.60	19.10	0	9,398	0.00%
2018/06/14	38	20.01	13	19.59	19.70	25	9,338	0.27%
2018/06/13	18	18.92	21	19.58	19.70	-3	9,122	-0.03%
2018/06/12	0	0.00	2	18.00	17.95	-2	8,940	-0.02%
2018/06/11	0	0.00	1	18.35	18.15	-1	8,918	-0.01%
2018/06/07	1	18.25	1	18.10	18.30	0	8,910	0.00%
2018/06/05	0	0.00	2	18.70	18.50	-2	8,900	-0.02%
2018/06/04	2	18.90	0	0.00	18.85	2	8,870	0.02%
2018/06/01	1	18.30	12	18.56	18.90	-11	8,831	-0.12%
2018/05/31	1	18.35	1	18.90	18.20	0	8,761	0.00%
2018/05/30	1	18.30	0	0.00	18.50	1	8,779	0.01%
2018/05/29	0	0.00	1.2	18.93	18.45	-1.2	8,778	-0.01%
2018/05/28	2	18.33	46	18.28	18.25	-44	8,746	-0.50%
2018/05/25	1	19.00	14	18.81	18.70	-13	8,721	-0.15%
2018/05/24	5	18.37	3	18.70	19.30	2	8,710	0.02%
2018/05/23	2	18.40	4	18.50	18.05	-2	8,637	-0.02%
2018/05/21	3	19.57	0	0.00	19.10	3	8,536	0.04%
2018/05/18	0	0.00	1	19.65	19.50	-1	8,493	-0.01%
2018/05/17	7	19.29	6	19.15	19.15	1	8,462	0.01%
2018/05/15	5	20.90	0	0.00	20.85	5	8,292	0.06%
2018/05/14	0	0.00	22	20.24	20.30	-22	8,277	-0.27%
2018/05/11	1	21.50	0	0.00	20.70	1	8,260	0.01%
2018/05/10	5	20.90	1	21.00	20.90	4	8,217	0.05%
2018/05/09	17	20.79	2	22.00	21.50	15	8,186	0.18%
2018/05/08	37	21.09	14	20.88	20.90	23	8,040	0.29%
2018/05/07	11	21.00	4	20.95	22.00	7	7,918	0.09%
2018/05/04	1	20.10	7	20.36	20.05	-6	7,744	-0.08%
2018/05/03	11	21.67	1	21.70	21.40	10	7,599	0.13%
2018/05/02	18	24.54	4	24.98	23.70	14	7,419	0.19%
2018/04/30	8	23.49	14.1	24.16	24.20	-6.1	7,147	-0.09%
2018/04/27	6	20.75	19	20.07	22.00	-13	6,924	-0.19%
2018/04/26	28	22.99	9	22.17	21.45	19	6,817	0.28%
2018/04/25	11	23.72	0	0.00	23.80	11	6,690	0.16%
2018/04/24	9	24.26	4	24.30	24.00	5	6,694	0.07%
2018/04/23	0	0.00	7	25.26	25.10	-7	6,860	-0.10%
2018/04/20	11	25.57	12	25.53	25.40	-1	6,824	-0.01%
2018/04/19	11	26.44	24	26.12	25.90	-13	6,738	-0.19%
2018/04/18	5	24.45	5	24.49	24.80	0	6,566	0.00%
2018/04/17	110	24.75	19	24.11	24.05	91	6,658	1.37%	大買/
2018/04/16	0	0.00	14	24.68	24.30	-14	6,680	-0.21%
2018/04/13	27	25.69	9.5	26.07	25.50	17.6	6,977	0.25%
2018/04/12	52	26.26	30	25.49	26.40	22	6,854	0.32%
2018/04/11	53	23.75	31	24.85	26.05	22	6,572	0.34%
2018/04/10	10	23.32	20	22.77	23.70	-10	5,896	-0.17%
2018/04/09	5	22.10	1	22.10	22.10	4	5,290	0.08%
2018/04/03	0	0.00	21	18.51	20.10	-21	5,118	-0.41%
2018/04/02	3	18.45	9	18.62	18.40	-6	4,878	-0.12%
2018/03/31	8	18.88	12	18.49	18.60	-4	4,723	-0.08%
2018/03/30	19	18.53	28	18.13	18.35	-9	4,498	-0.20%
2018/03/29	11	17.33	4	16.63	17.70	7	4,080	0.17%
2018/03/28	5	15.66	9	16.03	16.20	-4	3,675	-0.11%
2018/03/27	7	15.55	5	15.80	15.80	2	3,398	0.06%
2018/03/26	0	0.00	8	14.41	14.40	-8	3,143	-0.25%
2018/03/23	0	0.00	3	14.38	14.30	-3	3,129	-0.10%
2018/03/22	0	0.00	5	14.45	14.30	-5	3,114	-0.16%
2018/03/15	0	0.00	1	14.40	14.40	-1	3,095	-0.03%
2018/03/14	2	14.35	0	0.00	14.25	2	3,092	0.06%
2018/03/13	2	14.10	0.3	14.20	14.20	1.7	3,078	0.06%
2018/03/12	8	14.26	0	0.00	14.20	8	3,072	0.26%
2018/03/07	3	14.08	3	14.05	13.90	0	3,028	0.00%
2018/03/06	0	0.00	3	14.20	14.25	-3	3,016	-0.10%
2018/03/05	0	0.00	4	14.30	14.35	-4	3,012	-0.13%
2018/03/02	0	0.00	13	14.00	13.95	-13	2,966	-0.44%
2018/03/01	0	0.00	5	14.00	13.90	-5	2,966	-0.17%
2018/02/26	2	13.90	0	0.00	13.90	2	2,997	0.07%
2018/02/23	1	12.80	7	13.46	14.00	-6	3,000	-0.20%
2018/02/22	4	13.24	1	13.40	13.05	3	2,968	0.10%
2018/02/21	1	13.30	9	13.29	13.40	-8	2,967	-0.27%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/09	5	13.00	0	0.00	13.00	5	2,969	0.17%
2018/02/08	3	13.30	0	0.00	13.25	3	2,973	0.10%
2018/02/07	6	13.31	0	0.00	13.45	6	2,976	0.20%
2018/02/06	10	13.25	0	0.00	12.80	10	2,951	0.34%
2018/02/05	13	13.75	0	0.00	13.75	13	2,897	0.45%
2018/02/01	0	0.00	32	14.36	14.60	-32	2,930	-1.09%
2018/01/31	0	0.00	2	14.40	14.30	-2	2,909	-0.07%
2018/01/30	1	13.85	0	0.00	13.95	1	2,988	0.03%
2018/01/29	0	0.00	5	14.30	14.10	-5	3,116	-0.16%
2018/01/25	5	14.00	5	14.25	14.10	0	3,154	0.00%
2018/01/24	35	14.02	1	14.35	14.00	34	3,150	1.08%
2018/01/23	3	14.30	0	0.00	14.50	3	3,107	0.10%
2018/01/19	2	14.45	1	14.75	14.55	1	3,098	0.03%
2018/01/18	2	14.53	1	14.85	14.80	1	3,062	0.03%
2018/01/17	2	15.10	11	14.97	15.25	-9	2,957	-0.30%
2018/01/16	5	14.00	0	0.00	13.95	5	2,700	0.19%
2018/01/15	1	13.70	0	0.00	13.70	1	2,661	0.04%
2018/01/12	7	13.83	4	14.04	13.80	3	2,617	0.11%
2018/01/11	10	13.91	13	13.84	13.85	-3	2,561	-0.12%
2018/01/10	11	14.80	1	14.80	14.75	10	2,356	0.42%
2018/01/09	23	15.00	12	15.24	15.25	11	2,210	0.50%
2018/01/08	3	13.90	6	13.90	13.90	-3	1,768	-0.17%
2018/01/05	19	12.04	14	12.09	12.65	5	1,616	0.31%