正隆 (1904)-國泰-台中券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.85
漲跌
▼0.15
漲幅
-0.52%
成交量
646張
產業
上市造紙類股
645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

正隆 (1904)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.3	28.82	0	0.00	28.85	1.3	874	0.15%
2024/04/25	0	29.11	3	29.05	29.00	-3	871	-0.34%
2024/04/24	4.2	29.09	0	0.00	28.85	4.2	863	0.48%
2024/04/23	3	29.25	6.1	29.60	29.20	-3.1	878	-0.36%
2024/04/22	0	28.83	3.3	29.12	29.10	-3.3	868	-0.38%
2024/04/19	4.3	28.24	0	28.30	28.20	4.3	844	0.51%
2024/04/18	0	28.58	0	28.50	28.60	0	825	0.00%
2024/04/17	2	28.43	0	28.55	28.40	2	821	0.24%
2024/04/16	8.4	28.43	1	28.40	28.35	7.4	821	0.90%
2024/04/15	0.3	29.10	0	0.00	29.00	0.3	789	0.04%
2024/04/12	2	29.00	0	0.00	28.95	2	787	0.25%
2024/04/11	1	29.25	5	29.09	29.05	-4	784	-0.51%
2024/04/10	2	29.33	1	29.55	29.30	1	780	0.13%
2024/04/09	0.1	29.15	12.6	29.18	29.20	-12.5	769	-1.62%
2024/04/08	6	28.83	3	28.93	29.05	3	789	0.38%
2024/04/03	0.1	28.86	0.1	28.95	28.85	0	783	0.00%
2024/04/02	2	28.98	4.1	28.95	28.80	-2.1	773	-0.27%
2024/04/01	1.1	29.00	2.2	29.00	29.10	-1.1	718	-0.15%
2024/03/29	1.2	29.09	0	29.17	29.00	1.2	714	0.17%
2024/03/28	0.1	29.28	4	29.26	29.30	-3.9	705	-0.56%
2024/03/27	1.5	29.28	11	29.17	29.25	-9.5	700	-1.35%
2024/03/26	1.6	29.08	5	29.11	29.00	-3.4	691	-0.49%
2024/03/25	1.4	29.10	1	29.05	29.10	0.4	693	0.05%
2024/03/22	0.1	29.19	0	29.20	29.10	0.1	695	0.02%
2024/03/21	1	29.10	14.1	29.07	29.25	-13.1	735	-1.78%
2024/03/20	3.6	29.01	0.5	29.00	28.95	3.1	752	0.41%
2024/03/19	0.2	28.95	10.3	28.99	28.95	-10.1	756	-1.33%
2024/03/18	2	28.80	1	28.85	28.85	1	754	0.14%
2024/03/15	1.3	28.79	2	28.85	28.75	-0.7	765	-0.10%
2024/03/14	0.2	28.84	1	28.85	28.85	-0.8	762	-0.11%
2024/03/13	0.2	28.80	5.1	28.79	28.85	-4.8	762	-0.63%
2024/03/12	0	28.81	0	0.00	28.80	0	752	0.00%
2024/03/11	3.4	28.60	0	0.00	28.55	3.4	750	0.45%
2024/03/08	1.2	28.48	2	28.45	28.55	-0.8	750	-0.10%
2024/03/07	5.6	28.75	1	28.70	28.70	4.6	762	0.60%
2024/03/06	1.1	28.95	1	28.85	28.85	0.1	761	0.01%
2024/03/05	8.1	28.96	1	29.15	28.85	7.1	763	0.93%
2024/03/04	17.1	29.26	6	29.17	29.05	11.1	760	1.46%
2024/03/01	6	28.92	0	0.00	29.00	6	753	0.80%
2024/02/29	4.7	28.90	1	28.95	29.00	3.7	756	0.49%
2024/02/27	5.6	28.92	1	28.95	28.85	4.6	755	0.61%
2024/02/26	1	29.10	64	29.00	29.00	-63	757	-8.31%
2024/02/23	0.3	29.12	14.1	28.95	28.95	-13.8	765	-1.80%
2024/02/22	0	29.21	21	29.15	29.15	-21	768	-2.73%
2024/02/21	0.1	29.25	0	0.00	29.20	0.1	770	0.02%
2024/02/20	7	29.20	2	29.18	29.10	5	777	0.64%
2024/02/19	2.1	29.25	3	29.33	29.35	-0.9	788	-0.12%
2024/02/16	0.2	29.15	16.1	29.06	29.20	-15.9	825	-1.92%
2024/02/15	1.1	28.80	0	0.00	28.80	1.1	821	0.13%
2024/02/05	0	28.95	0	0.00	28.75	0	817	0.00%
2024/02/02	1	28.80	0.1	29.00	28.85	0.9	818	0.12%
2024/02/01	0.1	28.90	0	0.00	28.90	0.1	817	0.02%
2024/01/31	1	28.85	0.9	28.95	28.85	0.1	813	0.01%
2024/01/30	1.5	28.94	0.9	29.00	28.85	0.7	811	0.08%
2024/01/29	0	29.10	3.1	29.08	29.05	-3.1	814	-0.38%
2024/01/26	0.1	29.00	0	0.00	28.85	0.1	819	0.01%
2024/01/25	0	29.05	1	29.13	28.95	-1	819	-0.12%
2024/01/24	0	29.27	0.5	29.30	29.10	-0.5	824	-0.06%
2024/01/23	2.1	28.80	0.9	28.80	28.80	1.2	824	0.14%
2024/01/22	1.2	28.72	0.5	28.80	28.75	0.7	824	0.09%
2024/01/19	0	28.75	0	0.00	28.65	0	823	0.00%
2024/01/18	3	28.75	7	28.86	28.70	-4	825	-0.48%
2024/01/17	1.2	28.72	13.1	28.71	28.85	-11.9	830	-1.43%
2024/01/16	6.2	28.94	0.2	29.10	28.95	6	820	0.73%
2024/01/12	0	29.30	1	29.35	29.30	-1	826	-0.12%
2024/01/11	0	29.30	1	29.10	29.25	-1	843	-0.12%
2024/01/10	2	29.13	0	29.20	29.10	2	922	0.22%
2024/01/09	0	29.43	0.1	29.35	29.25	0	932	-0.01%
2024/01/08	0	0.00	0.2	29.62	29.40	-0.2	993	-0.02%
2024/01/05	0	29.27	0.1	29.35	29.40	-0.1	1,031	-0.01%
2024/01/04	0	29.32	0	0.00	29.25	0	1,039	0.00%
2024/01/03	5.3	29.25	2	29.25	29.25	3.3	1,064	0.31%
2024/01/02	3.5	29.49	16.2	29.49	29.35	-12.7	1,076	-1.18%
2023/12/29	1.8	29.71	0	29.75	29.75	1.8	1,043	0.17%
2023/12/28	0	0.00	0.1	29.95	29.90	-0.1	1,049	-0.01%
2023/12/27	0	0.00	1.1	29.85	29.90	-1.1	1,065	-0.10%
2023/12/26	0	29.45	0	0.00	29.70	0	1,080	0.00%
2023/12/25	0.1	29.71	3.1	29.60	29.50	-2.9	1,130	-0.26%
2023/12/22	1	29.85	1	29.95	29.80	0	1,140	0.00%
2023/12/21	0	30.05	0.3	30.01	29.95	-0.2	1,152	-0.02%
2023/12/20	0	0.00	0.2	30.00	30.00	-0.2	1,168	-0.02%
2023/12/19	5	29.78	1.2	29.92	29.70	3.8	1,173	0.33%
2023/12/18	20.1	30.37	3.2	30.48	30.25	17	1,193	1.42%
2023/12/15	4	30.14	8.6	30.17	30.10	-4.6	1,167	-0.39%
2023/12/14	1	29.90	1	29.85	29.80	0	1,160	0.00%
2023/12/13	13	29.33	1.1	29.35	29.30	12	1,165	1.03%
2023/12/12	8.2	29.79	0	0.00	29.55	8.2	1,186	0.69%
2023/12/11	1	30.00	1	30.05	30.15	0	1,184	0.00%
2023/12/08	1	29.95	0	0.00	29.95	1	1,196	0.08%
2023/12/07	1.1	30.00	1.2	30.17	29.95	-0.1	1,228	-0.01%
2023/12/06	0	29.96	1	30.00	30.05	-1	1,251	-0.08%
2023/12/05	3.3	30.10	4.1	30.01	29.95	-0.8	1,256	-0.07%
2023/12/04	0	0.00	5.5	30.02	30.10	-5.5	1,259	-0.43%
2023/12/01	0.4	29.74	0.5	29.80	29.80	-0.1	1,246	-0.01%
2023/11/30	0	0.00	1	29.75	29.75	-1	1,250	-0.08%
2023/11/29	0	0.00	0.2	29.70	29.75	-0.2	1,271	-0.01%
2023/11/28	16	29.83	4	29.98	29.60	12	1,294	0.93%
2023/11/27	4.2	29.56	3	29.50	29.45	1.1	1,361	0.08%
2023/11/24	0	29.60	1.4	29.64	29.60	-1.4	1,374	-0.10%
2023/11/22	2.7	29.67	2	29.35	29.45	0.7	1,468	0.04%
2023/11/21	0.1	29.60	2.1	29.75	29.85	-2	1,471	-0.13%
2023/11/20	1.1	29.64	6	29.67	29.55	-4.9	1,497	-0.33%
2023/11/17	4.1	29.84	1.2	29.84	29.80	2.8	1,530	0.19%
2023/11/16	2.2	29.51	6.5	29.75	29.55	-4.3	1,543	-0.28%
2023/11/15	2.2	29.28	4	29.35	29.70	-1.8	1,549	-0.12%
2023/11/14	2	28.95	1.6	29.01	29.00	0.4	1,557	0.03%
2023/11/13	0	0.00	2	28.88	28.95	-2	1,587	-0.13%
2023/11/10	5	29.04	6.3	29.01	28.90	-1.3	1,615	-0.08%
2023/11/09	1	28.85	4	28.84	28.85	-3	1,627	-0.18%
2023/11/08	0.5	28.83	0	0.00	28.85	0.5	1,671	0.03%
2023/11/07	0	0.00	1	28.85	28.90	-1	1,731	-0.06%
2023/11/06	1.2	28.76	11.3	28.78	28.80	-10.1	1,859	-0.54%
2023/11/03	1	28.65	2	28.70	28.60	-1	1,894	-0.05%
2023/11/02	6.1	28.33	0	0.00	28.35	6.1	1,958	0.31%
2023/11/01	1.1	28.30	1.2	28.22	28.30	-0.1	2,108	0.00%
2023/10/31	0	28.50	0.1	28.60	28.30	-0.1	2,182	0.00%
2023/10/30	0	28.60	0.2	28.71	28.60	-0.1	2,353	-0.01%
2023/10/27	0	0.00	0.5	28.50	28.55	-0.5	2,433	-0.02%
2023/10/26	1	28.65	1	28.65	28.55	0	2,586	0.00%
2023/10/25	0	28.88	2	28.98	28.65	-2	2,870	-0.07%
2023/10/24	1	28.85	11	28.99	28.85	-10	3,296	-0.30%
2023/10/23	1.1	28.79	2.1	28.70	28.70	-1	3,337	-0.03%
2023/10/20	1.4	28.36	0.6	28.58	28.60	0.8	3,380	0.02%
2023/10/19	0.1	28.54	0	0.00	28.40	0.1	3,462	0.00%
2023/10/18	0.8	28.80	5.1	28.40	29.10	-4.3	3,477	-0.12%
2023/10/17	0	28.60	1	28.50	28.45	-1	3,449	-0.03%
2023/10/16	5.1	28.79	1.2	29.02	28.65	3.9	3,463	0.11%
2023/10/13	15	28.55	3	28.83	28.50	12	3,441	0.35%
2023/10/12	0.2	28.42	1.5	28.40	28.40	-1.3	3,439	-0.04%
2023/10/11	14	28.34	0	0.00	28.35	14	3,460	0.41%
2023/10/06	1	28.65	2.1	28.70	28.75	-1.1	3,496	-0.03%
2023/10/05	0.3	28.51	2	28.50	28.45	-1.7	3,507	-0.05%
2023/10/04	1.2	28.41	2	28.30	28.40	-0.8	3,529	-0.02%
2023/10/03	1.2	28.87	1	28.95	28.55	0.2	3,573	0.00%
2023/10/02	3	28.57	0	0.00	28.40	3	3,636	0.08%
2023/09/28	4.1	28.65	3	28.70	28.65	1.1	3,764	0.03%
2023/09/27	3	28.50	6	28.45	28.50	-3	3,785	-0.08%
2023/09/26	2.1	28.59	0	0.00	28.30	2.1	3,857	0.05%
2023/09/25	1.1	28.64	2.5	28.62	28.60	-1.4	3,952	-0.04%
2023/09/22	1.2	28.24	0	0.00	28.30	1.2	4,009	0.03%
2023/09/21	3.1	28.07	2	28.03	28.10	1.1	4,143	0.03%
2023/09/20	1.1	28.36	0	0.00	28.40	1.1	4,184	0.03%
2023/09/19	5.3	28.32	0	0.00	28.40	5.3	4,374	0.12%
2023/09/18	2	28.30	2.1	28.40	28.45	-0.1	4,875	0.00%
2023/09/15	2.6	28.27	2.1	28.25	28.20	0.5	4,950	0.01%
2023/09/14	2.1	28.41	0.7	28.50	28.40	1.5	4,951	0.03%
2023/09/13	1.2	28.26	0	0.00	28.45	1.2	4,960	0.02%
2023/09/12	1	28.10	2	28.10	28.25	-1	4,996	-0.02%
2023/09/11	3.5	27.96	2.5	28.05	28.00	1	5,018	0.02%
2023/09/08	3.1	28.10	0	28.15	28.05	3.1	5,045	0.06%
2023/09/07	2	28.13	11	28.10	28.15	-9	5,102	-0.18%
2023/09/06	3.4	28.28	1	28.20	28.15	2.4	5,151	0.05%
2023/09/05	1	28.50	1	28.50	28.50	0	5,189	0.00%
2023/09/04	1.1	28.59	3	28.70	28.70	-1.9	5,251	-0.04%
2023/09/01	3	28.60	1	28.60	28.55	2	5,273	0.04%
2023/08/31	14.3	28.49	6	28.54	28.55	8.3	5,389	0.15%
2023/08/30	1.2	27.88	2	27.98	28.00	-0.8	5,419	-0.02%
2023/08/29	3.3	27.69	0	0.00	27.85	3.3	5,593	0.06%
2023/08/28	6.6	27.47	6.1	27.63	27.50	0.5	5,850	0.01%
2023/08/25	4	27.83	0.1	27.95	27.95	4	5,804	0.07%
2023/08/24	8.4	27.94	12	28.04	27.85	-3.6	5,797	-0.06%
2023/08/23	4.5	28.01	1	27.90	28.10	3.5	5,797	0.06%
2023/08/22	8	28.23	0	28.35	28.05	8	5,809	0.14%
2023/08/21	3.6	28.44	19.3	28.26	28.45	-15.8	5,812	-0.27%
2023/08/18	9.7	28.50	10	28.35	28.35	-0.3	5,850	0.00%
2023/08/17	6.6	28.79	6	28.61	28.80	0.6	5,935	0.01%
2023/08/16	6.6	28.62	7	28.63	28.90	-0.4	5,938	-0.01%
2023/08/15	10	29.20	0	0.00	29.10	10	5,950	0.17%
2023/08/14	8.2	29.22	19	29.26	29.00	-10.8	6,008	-0.18%
2023/08/11	14.5	29.99	14.2	30.06	30.00	0.3	6,008	0.01%
2023/08/10	27.2	31.05	15.7	30.99	30.45	11.5	5,968	0.19%
2023/08/09	5.1	32.39	10.4	32.29	32.45	-5.3	5,861	-0.09%
2023/08/08	9.1	32.88	26.7	33.20	32.70	-17.5	5,843	-0.30%
2023/08/07	61.8	33.89	36	33.62	33.45	25.8	5,843	0.44%
2023/08/04	26.2	34.41	20.1	34.44	34.40	6.1	5,757	0.11%
2023/08/02	39	34.49	49.1	34.67	34.00	-10.1	5,938	-0.17%
2023/08/01	30.3	33.88	15	33.90	33.90	15.2	5,847	0.26%
2023/07/31	19.5	34.61	29.3	34.62	34.55	-9.8	5,939	-0.17%
2023/07/28	64.1	34.76	40.1	34.66	34.10	24	6,126	0.39%
2023/07/27	187.5	34.92	159.9	34.86	35.00	27.6	5,983	0.46%	大買/大賣/
2023/07/26	22	33.13	28.1	33.15	33.15	-6.1	5,634	-0.11%
2023/07/25	5.3	32.80	5	32.78	32.70	0.3	5,643	0.00%
2023/07/24	6	32.97	15	32.72	32.75	-9	5,693	-0.16%
2023/07/21	4.1	32.51	1	32.55	32.25	3.1	5,906	0.05%
2023/07/20	4.1	32.71	3	32.60	32.80	1.1	6,338	0.02%
2023/07/19	18.4	31.99	0.6	32.22	31.90	17.8	6,847	0.26%
2023/07/18	6.2	32.45	10.5	32.25	32.05	-4.3	7,263	-0.06%
2023/07/17	6.1	32.71	0.1	32.60	32.75	6	7,430	0.08%
2023/07/14	10	32.43	3.1	32.50	32.40	7	7,402	0.09%
2023/07/13	22.9	32.09	17.3	32.03	31.90	5.6	7,373	0.08%
2023/07/12	5.2	32.59	6	32.73	32.55	-0.8	7,311	-0.01%
2023/07/11	3	32.80	17	32.82	32.80	-14	7,286	-0.19%
2023/07/10	16.3	32.93	1.4	32.65	32.80	14.9	7,266	0.20%
2023/07/07	28.3	33.14	19	33.37	33.30	9.3	7,228	0.13%
2023/07/06	31.4	34.32	29.4	34.23	34.00	2	7,151	0.03%
2023/07/05	33.1	34.05	20.2	34.25	34.05	12.9	7,034	0.18%
2023/07/04	21.4	33.99	19	33.87	33.80	2.4	6,972	0.03%
2023/07/03	43.1	34.18	8.1	34.21	34.20	34.9	6,895	0.51%
2023/06/30	4	33.83	6	33.73	34.05	-2	6,789	-0.03%
2023/06/29	31.1	34.07	31.2	34.22	34.25	-0.1	6,717	0.00%
2023/06/28	15	33.43	26.4	33.33	33.15	-11.3	6,563	-0.17%
2023/06/27	57.6	34.05	63.5	33.91	33.80	-6	6,491	-0.09%
2023/06/26	126.3	34.50	123.4	34.34	34.75	2.9	6,287	0.05%	大買/大賣/
2023/06/21	5	33.27	4	33.15	33.30	1	5,768	0.02%
2023/06/20	2.1	32.51	6.1	32.68	32.60	-4	5,679	-0.07%
2023/06/19	5	32.53	2.1	32.50	32.55	2.9	5,652	0.05%
2023/06/16	7.7	32.29	2.1	32.30	32.35	5.6	5,636	0.10%
2023/06/15	6.3	32.20	1	32.20	32.30	5.3	5,582	0.09%
2023/06/14	12.1	32.53	1	32.50	32.55	11.1	5,558	0.20%
2023/06/13	17.2	32.69	13.1	32.85	32.90	4.1	5,535	0.07%
2023/06/12	14.1	33.34	5	32.85	33.20	9.1	5,483	0.17%
2023/06/09	17.1	33.72	8	33.70	33.80	9.1	5,424	0.17%
2023/06/08	8.1	33.29	11.2	33.23	33.25	-3	5,374	-0.06%
2023/06/07	4	33.76	14.1	33.70	33.80	-10.1	5,307	-0.19%
2023/06/06	49	34.03	44.5	33.80	33.55	4.6	5,261	0.09%
2023/06/05	14.2	33.78	36.2	33.84	33.75	-22.1	5,124	-0.43%
2023/06/02	76.7	33.56	58	33.59	33.25	18.7	5,014	0.37%
2023/06/01	57.7	33.61	74.7	33.54	33.50	-17	4,830	-0.35%
2023/05/31	12	31.86	5.3	31.86	31.75	6.7	4,534	0.15%
2023/05/30	1.1	31.87	8.2	31.90	31.75	-7.1	4,521	-0.16%
2023/05/29	8.1	31.71	9.2	31.80	31.95	-1	4,522	-0.02%
2023/05/26	16.4	31.62	6	31.70	31.60	10.4	4,497	0.23%
2023/05/25	5.3	32.12	4.1	32.18	32.20	1.2	4,449	0.03%
2023/05/24	30.4	32.52	37	32.53	32.45	-6.7	4,428	-0.15%
2023/05/23	40	32.49	26.1	32.46	32.60	13.9	4,365	0.32%
2023/05/22	6.4	31.32	8.1	31.56	31.75	-1.7	4,229	-0.04%
2023/05/19	12.2	31.50	2	31.57	31.35	10.2	4,193	0.24%
2023/05/18	12.1	32.05	1.2	32.01	31.85	10.9	4,149	0.26%
2023/05/17	7.1	31.86	3	31.88	31.80	4.1	4,074	0.10%
2023/05/16	5	31.51	8	31.62	31.70	-3	4,032	-0.07%
2023/05/15	15.3	31.60	14	31.44	31.45	1.3	4,024	0.03%
2023/05/12	22.8	31.74	15.6	31.66	32.05	7.2	4,013	0.18%
2023/05/11	22.8	31.74	15.6	31.66	31.75	7.2	4,001	0.18%
2023/05/10	67.4	32.90	73.1	32.48	32.40	-5.7	3,948	-0.14%
2023/05/09	104.3	33.82	109.3	33.72	33.20	-5	3,911	-0.13%	大買/大賣/
2023/05/08	31.3	33.41	24.7	33.53	33.50	6.6	3,665	0.18%
2023/05/05	52.2	33.33	42.3	33.43	33.10	9.9	3,594	0.28%
2023/05/04	43.4	33.43	106.3	33.19	33.65	-63	3,437	-1.83%	大賣/
2023/05/03	37.1	32.41	26.1	32.32	32.10	11	3,116	0.35%
2023/05/02	9.9	31.83	23.4	31.89	32.00	-13.5	2,986	-0.45%
2023/04/28	46.1	31.37	40.2	31.39	31.30	5.9	2,919	0.20%
2023/04/27	33.2	31.37	41.3	31.34	31.35	-8.1	2,866	-0.28%
2023/04/26	75.3	32.07	68.2	32.19	32.00	7.1	2,767	0.26%
2023/04/25	151.3	32.47	120.4	32.35	32.35	30.9	2,461	1.26%	大買/大賣/
2023/04/24	151.6	31.95	184.1	31.94	32.50	-32.4	2,003	-1.62%	大買/大賣/
2023/04/21	218.1	31.09	147.5	31.15	30.40	70.6	1,446	4.88%	大買/大賣/
2023/04/20	62.7	29.90	62.1	29.75	29.45	0.6	1,034	0.06%
2023/04/19	0.1	28.60	0	0.00	28.40	0.1	843	0.01%
2023/04/18	0.2	28.90	6	28.78	28.75	-5.8	845	-0.68%
2023/04/17	2.2	28.85	0	28.90	28.95	2.2	856	0.26%
2023/04/14	0.1	28.85	2	28.80	28.85	-1.9	860	-0.22%
2023/04/12	0	28.90	9	28.75	28.80	-9	846	-1.06%
2023/04/10	2	28.60	5	28.71	28.45	-3	832	-0.36%
2023/04/07	1	28.55	13.1	28.31	28.75	-12.1	801	-1.51%
2023/04/06	2.1	28.43	4.1	28.48	28.60	-2.1	789	-0.26%
2023/03/31	3.4	28.13	0.6	28.25	28.25	2.7	778	0.35%
2023/03/30	1.2	28.13	0	28.30	28.10	1.2	777	0.16%
2023/03/29	2.4	28.32	1	28.40	28.25	1.4	776	0.18%
2023/03/28	0.2	28.37	0	28.30	28.30	0.2	779	0.03%
2023/03/27	0.5	28.22	0	0.00	28.20	0.5	780	0.06%
2023/03/24	0.1	28.19	0.1	28.15	28.00	0	798	-0.01%
2023/03/23	0	28.08	0	0.00	28.00	0	797	0.01%
2023/03/22	6	27.89	4.1	27.90	27.85	2	796	0.25%
2023/03/21	1.4	27.78	0	0.00	27.80	1.4	794	0.18%
2023/03/20	1	27.47	0	0.00	27.45	1	791	0.13%
2023/03/17	8.6	27.37	1	27.35	27.15	7.6	786	0.97%
2023/03/16	3.9	27.74	1	27.45	27.60	2.9	751	0.38%
2023/03/15	0.5	28.72	28	28.60	28.40	-27.5	733	-3.76%
2023/03/14	2	28.75	0	0.00	28.75	2	730	0.28%
2023/03/13	0.1	28.85	3	28.75	28.80	-2.9	755	-0.38%
2023/03/10	4.6	28.83	2	28.80	28.85	2.6	753	0.35%
2023/03/09	2	28.98	3	29.05	29.05	-1	766	-0.13%
2023/03/08	5.2	28.99	1	29.15	29.10	4.2	776	0.54%
2023/03/07	0.3	29.01	2	28.98	29.00	-1.7	773	-0.22%
2023/03/06	3.6	28.84	1	28.85	28.80	2.6	767	0.34%
2023/03/03	1.2	28.72	0	0.00	28.75	1.2	762	0.15%
2023/03/02	0.1	28.82	1	28.70	28.75	-0.9	764	-0.12%
2023/03/01	9.3	28.60	0.1	28.90	28.70	9.2	774	1.19%
2023/02/24	0.1	28.75	0	0.00	28.85	0.1	772	0.01%
2023/02/23	0.1	28.70	5	28.70	28.60	-4.9	778	-0.63%
2023/02/22	1.1	28.42	0	0.00	28.60	1.1	794	0.14%
2023/02/21	1	28.75	0	0.00	28.70	1	800	0.13%
2023/02/20	2.2	28.71	1.1	28.66	28.65	1.1	811	0.13%
2023/02/17	2	28.50	1	28.55	28.60	1	821	0.12%
2023/02/16	1	28.40	2	28.50	28.55	-1	834	-0.12%
2023/02/15	2	28.55	0	0.00	28.45	2	842	0.24%
2023/02/14	1	28.60	4	28.65	28.65	-3	845	-0.35%
2023/02/13	2	28.40	1	28.55	28.55	1	847	0.12%
2023/02/10	2.2	28.76	0.7	28.85	28.80	1.5	837	0.18%
2023/02/09	0.5	29.01	0.2	29.20	29.00	0.3	836	0.04%
2023/02/08	4	29.12	3.1	29.20	29.05	1	821	0.12%
2023/02/07	1.1	29.04	2	28.95	29.10	-1	808	-0.12%
2023/02/06	5.4	28.64	1.3	28.57	28.60	4.1	785	0.53%
2023/02/03	1.7	28.99	1	28.70	29.05	0.7	782	0.09%
2023/02/02	1	28.85	5	28.85	29.00	-4	773	-0.51%
2023/02/01	0.3	28.81	1	28.95	28.85	-0.7	763	-0.09%
2023/01/31	0	29.10	12	29.00	29.10	-12	757	-1.58%
2023/01/30	0.2	28.85	25	28.69	28.85	-24.8	744	-3.33%
2023/01/17	0.1	28.45	1.2	28.44	28.50	-1.1	730	-0.15%
2023/01/16	0	28.30	0.3	28.25	28.20	-0.3	722	-0.04%
2023/01/13	0.2	28.30	1	28.30	28.25	-0.8	719	-0.12%
2023/01/12	1	28.30	0.3	28.15	28.35	0.7	729	0.10%
2023/01/11	1.3	28.26	0	28.10	28.30	1.3	725	0.18%
2023/01/10	2.8	28.25	7.9	28.26	28.40	-5.1	724	-0.70%
2023/01/09	1	27.65	3	27.90	27.95	-2	693	-0.29%
2023/01/06	2.2	27.61	3	27.60	27.60	-0.8	688	-0.12%
2023/01/05	0	0.00	2	27.65	27.65	-2	702	-0.28%
2023/01/04	0.4	27.53	16.1	27.54	27.60	-15.7	692	-2.27%
2023/01/03	0	27.35	0	27.50	27.35	0	700	0.00%
2022/12/30	10	27.38	0	0.00	27.35	10	701	1.43%
2022/12/29	0	27.25	1	27.25	27.20	-1	704	-0.14%
2022/12/28	0	0.00	2	27.25	27.20	-2	703	-0.28%
2022/12/27	0	27.32	0	0.00	27.25	0	704	0.00%
2022/12/23	1	27.20	0	0.00	27.15	1	713	0.14%
2022/12/21	3	27.15	0	0.00	27.15	3	726	0.41%
2022/12/20	0.1	27.35	0	0.00	27.35	0.1	724	0.01%
2022/12/19	0.2	27.55	0	0.00	27.40	0.2	731	0.03%
2022/12/15	5.1	27.50	0	0.00	27.50	5.1	710	0.71%
2022/12/14	1.1	27.75	3	27.72	27.65	-1.9	710	-0.27%
2022/12/13	0	0.00	7	27.85	27.80	-7	707	-0.99%
2022/12/12	0.1	27.60	0.1	27.61	27.80	-0.1	708	-0.01%
2022/12/09	0	27.65	0	27.70	27.60	0	725	0.00%
2022/12/08	2	27.50	3	27.65	27.70	-1	725	-0.14%
2022/12/07	0.1	27.80	3.1	27.75	27.85	-3	729	-0.41%
2022/12/06	2.2	27.60	0	0.00	27.45	2.2	734	0.30%
2022/12/05	0	27.80	9	27.80	27.90	-9	732	-1.22%
2022/12/02	1.1	27.46	0	0.00	27.50	1.1	721	0.15%
2022/12/01	0.1	27.50	22.1	27.45	27.50	-22	726	-3.02%
2022/11/30	23.1	27.33	5.6	27.44	27.15	17.5	719	2.43%
2022/11/29	0.2	27.27	0	0.00	27.35	0.2	717	0.03%
2022/11/28	0	27.20	0	0.00	27.20	0	717	0.00%
2022/11/25	0.2	27.42	0	0.00	27.25	0.2	724	0.02%
2022/11/24	0	0.00	10	27.25	27.40	-10	734	-1.36%
2022/11/23	0.2	27.14	0	0.00	27.15	0.2	732	0.02%
2022/11/22	0	27.20	3	27.25	27.15	-3	734	-0.41%
2022/11/21	10	27.15	10	27.40	27.25	0	735	0.00%
2022/11/18	10.1	27.10	1	27.15	27.15	9.1	729	1.24%
2022/11/17	0	26.90	0	0.00	26.95	0	718	0.00%
2022/11/16	5	26.91	0	27.15	26.80	5	732	0.68%
2022/11/15	5.2	27.10	1.1	27.24	27.35	4.1	828	0.49%
2022/11/14	0.3	27.13	0	0.00	27.15	0.3	826	0.03%
2022/11/11	1.1	26.92	0	0.00	27.00	1.1	814	0.13%
2022/11/10	2	27.00	16	26.86	27.00	-14	808	-1.73%
2022/11/09	2	27.15	0.2	27.15	27.15	1.8	813	0.22%
2022/11/08	0.1	27.04	5.1	27.02	27.00	-5	828	-0.61%
2022/11/07	0	26.70	15	26.68	26.95	-15	833	-1.80%
2022/11/04	4	26.30	0	26.30	26.45	4	843	0.47%
2022/11/03	6.2	26.24	2	26.24	26.15	4.2	855	0.49%
2022/11/02	5.1	26.37	1	26.30	26.35	4.1	853	0.48%
2022/11/01	17	26.45	3.1	26.39	26.40	13.9	852	1.63%
2022/10/31	2.1	26.03	2	26.00	26.20	0.1	840	0.01%
2022/10/28	0	0.00	11	26.01	26.00	-11	842	-1.30%
2022/10/27	15	25.90	10	26.10	26.10	5	842	0.59%
2022/10/26	1.1	25.66	0.4	25.70	25.65	0.7	835	0.08%
2022/10/25	1	25.60	1	25.70	25.70	0	840	0.00%
2022/10/24	1	25.75	0	0.00	25.70	1	849	0.12%
2022/10/21	0	0.00	1	25.73	25.65	-1	851	-0.12%
2022/10/20	0.1	25.52	0	0.00	25.75	0.1	857	0.01%
2022/10/19	0.1	25.95	1.4	26.05	25.80	-1.4	860	-0.16%
2022/10/18	2	26.00	1.1	26.09	26.05	0.9	868	0.10%
2022/10/17	1.4	25.76	0	0.00	25.95	1.4	894	0.16%
2022/10/14	1	26.00	1	26.05	26.00	0	904	0.00%
2022/10/13	3.8	25.49	5	25.65	25.25	-1.2	910	-0.14%
2022/10/12	1	26.10	1	26.05	26.10	0	920	0.00%
2022/10/11	1.3	26.24	1	26.10	25.90	0.3	932	0.03%
2022/10/07	3.2	26.71	0.1	26.74	26.70	3.1	935	0.34%
2022/10/06	0.1	26.71	0	0.00	26.80	0.1	946	0.01%
2022/10/05	0	26.84	1	26.80	26.75	-1	957	-0.10%
2022/10/04	2.2	26.62	1	26.55	26.70	1.2	973	0.12%
2022/10/03	1	26.60	0.1	26.55	26.45	1	983	0.10%
2022/09/30	2	26.35	0	0.00	26.60	2	1,005	0.20%
2022/09/29	0.2	26.52	0.2	26.50	26.30	-0.1	1,012	-0.01%
2022/09/28	0.2	26.60	0	26.25	26.15	0.2	1,029	0.02%
2022/09/27	0.1	26.60	0	0.00	26.55	0.1	1,049	0.01%
2022/09/26	0.5	26.64	1	26.50	26.45	-0.5	1,059	-0.05%
2022/09/23	0.2	27.15	0	0.00	26.95	0.2	1,085	0.02%
2022/09/22	2.2	26.98	0	0.00	26.90	2.2	1,134	0.19%
2022/09/21	4.1	27.25	5.1	27.13	27.20	-1.1	1,177	-0.09%
2022/09/20	0	0.00	2	27.25	27.25	-2	1,249	-0.16%
2022/09/19	1.2	27.35	0	0.00	27.15	1.2	1,319	0.09%
2022/09/16	1.1	27.65	0	27.70	27.35	1.1	1,338	0.08%
2022/09/15	1	27.60	2	27.70	27.60	-1	1,337	-0.07%
2022/09/14	8	27.51	0	0.00	27.60	8	1,374	0.58%
2022/09/13	0	27.70	2	27.55	27.70	-2	1,418	-0.14%
2022/09/12	3	27.20	0	27.35	27.25	3	1,433	0.21%
2022/09/08	0	27.00	2	26.85	27.00	-2	1,456	-0.14%
2022/09/07	2.2	26.94	2	26.80	26.75	0.2	1,486	0.01%
2022/09/06	2.3	27.23	2	27.05	27.10	0.3	1,506	0.02%
2022/09/05	1.2	27.46	4	27.30	27.25	-2.8	1,519	-0.18%
2022/09/02	1.2	27.72	0	0.00	27.70	1.2	1,526	0.08%
2022/09/01	2.3	27.83	0	27.98	27.90	2.3	1,531	0.15%
2022/08/31	0	0.00	1	28.20	28.30	-1	1,541	-0.06%
2022/08/30	8	27.90	9	27.90	27.95	-1	1,543	-0.06%
2022/08/29	8.6	27.83	10	27.75	27.85	-1.4	1,551	-0.09%
2022/08/26	1	28.25	1	28.30	28.30	0	1,549	0.00%
2022/08/25	4	28.30	0	0.00	28.20	4	1,550	0.26%
2022/08/24	1	28.30	0	0.00	28.15	1	1,566	0.07%
2022/08/23	10	28.21	8.1	28.14	28.20	1.9	1,591	0.12%
2022/08/22	9.8	29.09	0	0.00	28.70	9.8	1,614	0.61%
2022/08/19	0.9	28.50	0	0.00	28.50	0.9	1,561	0.06%
2022/08/18	0	28.30	1	28.20	28.20	-1	1,592	-0.06%
2022/08/17	1	28.15	0	28.35	28.20	1	1,663	0.06%
2022/08/16	11	28.35	2	28.28	28.15	9	1,683	0.53%
2022/08/15	3	27.80	2.1	27.98	28.15	1	1,686	0.06%
2022/08/12	0	27.66	0	0.00	27.60	0	1,707	0.00%
2022/08/11	1	27.50	0	0.00	27.55	1	1,767	0.06%
2022/08/10	0	27.35	1	27.20	27.35	-1	1,812	-0.05%
2022/08/09	0	0.00	0.5	27.00	27.00	-0.5	1,818	-0.03%
2022/08/08	1	26.70	0	0.00	27.00	1	1,852	0.06%
2022/08/05	1	26.80	0.2	26.98	26.90	0.8	1,874	0.04%
2022/08/04	5.6	26.51	2	26.55	26.65	3.6	1,938	0.18%
2022/08/03	1	26.90	0	0.00	26.90	1	1,973	0.05%
2022/08/02	3.1	26.71	4	26.93	26.95	-0.9	2,014	-0.04%
2022/08/01	0.1	27.20	0	27.20	27.10	0.1	2,045	0.00%
2022/07/29	5	26.90	0	0.00	27.10	5	2,062	0.24%
2022/07/28	1	26.90	0	0.00	26.90	1	2,066	0.05%
2022/07/27	3.4	27.11	2	27.15	27.10	1.3	2,103	0.06%
2022/07/26	2	26.95	0	27.10	27.10	2	2,232	0.09%
2022/07/25	5.1	26.75	1	26.80	26.70	4.1	2,228	0.18%
2022/07/22	0.1	26.85	0.1	26.90	26.85	0	2,230	0.00%
2022/07/21	0.1	26.50	1	26.45	26.45	-0.9	2,235	-0.04%
2022/07/20	1.1	26.54	0	0.00	26.35	1.1	2,232	0.05%
2022/07/19	3.1	25.90	0	26.25	26.35	3.1	2,237	0.14%
2022/07/18	0.1	25.81	0	25.45	25.80	0	2,234	0.00%
2022/07/15	0.4	25.50	0	0.00	25.45	0.4	2,229	0.02%
2022/07/14	0.1	25.70	0.1	25.85	25.90	0	2,230	0.00%
2022/07/13	2.3	25.71	0.1	25.86	25.80	2.2	2,232	0.10%
2022/07/12	2.3	25.46	1	25.52	25.45	1.3	2,224	0.06%
2022/07/11	0.2	25.75	0.3	25.85	25.90	-0.1	2,211	0.00%
2022/07/08	1.1	25.66	0	0.00	25.75	1.1	2,211	0.05%
2022/07/07	0.4	26.00	0	0.00	25.90	0.4	2,197	0.02%
2022/07/06	1.2	25.83	0	0.00	25.70	1.2	2,192	0.05%
2022/07/05	0.8	25.78	0.2	26.20	25.95	0.6	2,181	0.03%
2022/07/04	1.5	25.28	0	0.00	25.35	1.5	2,161	0.07%
2022/07/01	4.2	25.57	28.5	25.37	25.20	-24.3	2,163	-1.12%
2022/06/30	6	25.83	1	25.80	26.05	5	2,149	0.23%
2022/06/29	10.1	26.65	0	27.05	26.55	10	2,118	0.47%
2022/06/28	7	27.21	0	0.00	27.15	7	2,088	0.34%
2022/06/27	1.4	30.01	4.8	29.98	29.95	-3.4	2,026	-0.17%
2022/06/24	18.3	29.60	3	29.78	29.75	15.3	1,968	0.78%
2022/06/23	7	29.58	1	29.85	29.65	6	1,984	0.30%
2022/06/22	5.1	29.76	0	0.00	29.55	5.1	1,991	0.25%
2022/06/21	1.4	30.20	1	30.20	29.95	0.4	1,965	0.02%
2022/06/20	2	30.05	8	30.16	29.90	-6	1,925	-0.31%
2022/06/17	0	29.96	7	30.09	30.30	-7	1,901	-0.37%
2022/06/16	0.3	30.25	1	30.40	30.00	-0.7	1,884	-0.04%
2022/06/15	1.2	29.79	0	29.80	30.05	1.2	1,870	0.06%
2022/06/14	7	29.31	0	29.65	29.60	7	1,862	0.38%
2022/06/13	5.9	29.60	2.2	29.56	29.55	3.7	1,862	0.20%
2022/06/10	2.1	30.01	5	30.10	30.15	-2.9	1,860	-0.16%
2022/06/09	3.3	30.16	5.2	30.21	30.20	-1.8	1,857	-0.10%
2022/06/08	1.1	30.10	9.4	30.05	30.05	-8.3	1,848	-0.45%
2022/06/07	1	29.90	1	29.90	29.95	0	1,851	0.00%
2022/06/06	1.2	29.98	0	0.00	30.00	1.2	1,854	0.07%
2022/06/02	0	30.06	1	30.00	30.00	-1	1,886	-0.05%
2022/06/01	2.3	30.03	0	0.00	30.00	2.3	1,905	0.12%
2022/05/31	1	29.90	1	29.95	30.00	0	1,889	0.00%
2022/05/30	11	29.86	2.3	29.86	30.05	8.8	1,865	0.47%
2022/05/27	3.2	29.57	2.5	29.70	29.55	0.7	1,831	0.04%
2022/05/26	7	29.47	3	29.75	29.65	4	1,795	0.22%
2022/05/25	5.1	29.50	0	29.35	29.40	5.1	1,775	0.29%
2022/05/24	9.1	29.87	0	0.00	29.95	9.1	1,731	0.52%
2022/05/23	1	30.00	0.1	30.15	30.10	0.9	1,712	0.05%
2022/05/20	2.1	29.90	3	29.73	29.95	-1	1,721	-0.06%
2022/05/19	11.9	29.50	1	29.50	29.60	10.9	1,700	0.64%
2022/05/18	10.5	30.25	7	30.40	30.40	3.5	1,637	0.21%
2022/05/17	3.4	30.19	1	30.26	30.20	2.3	1,611	0.14%
2022/05/16	3.5	30.29	1	30.20	30.15	2.5	1,613	0.15%
2022/05/13	3	30.73	3	30.63	30.85	0	1,594	0.00%
2022/05/12	14.9	30.77	2.1	31.02	30.40	12.8	1,621	0.79%
2022/05/11	1.6	31.84	2	31.75	31.85	-0.4	1,591	-0.03%
2022/05/10	13.2	32.52	1	32.45	32.50	12.2	1,614	0.76%
2022/05/09	5.2	32.81	0.9	32.60	32.75	4.2	1,608	0.26%
2022/05/06	0.2	33.31	1	33.21	33.20	-0.8	1,603	-0.05%
2022/05/05	0	33.74	0	0.00	33.60	0	1,617	0.00%
2022/05/04	23.1	33.91	13	33.66	33.65	10.1	1,622	0.62%
2022/05/03	38.1	34.73	32	34.17	33.70	6.1	1,594	0.38%
2022/04/29	3	33.50	0	0.00	33.45	3	1,469	0.20%
2022/04/28	1.1	33.26	0	0.00	33.50	1.1	1,476	0.07%
2022/04/27	6.4	33.81	3	33.45	33.40	3.4	1,473	0.23%
2022/04/26	1	34.25	0	34.30	34.10	1	1,452	0.07%
2022/04/25	1.1	34.45	0	0.00	34.25	1.1	1,466	0.07%
2022/04/22	0	35.00	4.2	34.98	34.95	-4.2	1,466	-0.28%
2022/04/21	3.1	34.75	1	34.90	34.65	2.1	1,488	0.14%
2022/04/20	0	0.00	1	34.60	34.45	-1	1,545	-0.06%
2022/04/19	0	0.00	0.1	34.55	34.50	-0.1	1,548	-0.01%
2022/04/18	0	34.42	0	34.55	34.40	0	1,559	0.00%
2022/04/15	2	34.45	2	34.48	34.65	0	1,599	0.00%
2022/04/14	2.1	34.51	0	34.75	34.65	2.1	1,636	0.13%
2022/04/13	0	34.45	15	34.20	34.40	-15	1,681	-0.89%
2022/04/12	0	34.11	0.1	34.10	34.15	-0.1	1,742	0.00%
2022/04/11	0.1	34.24	0.1	34.45	34.10	0	1,781	0.00%
2022/04/08	2	34.53	1	34.60	34.50	1	1,793	0.06%
2022/04/07	5.2	34.66	0	34.85	34.60	5.2	1,808	0.29%
2022/04/06	3.1	34.69	0	0.00	34.90	3.1	1,813	0.17%
2022/04/01	4.2	34.65	0	0.00	34.60	4.2	1,846	0.23%
2022/03/31	1	34.95	1	34.80	35.00	0	1,948	0.00%
2022/03/30	1.1	34.46	5.5	34.59	34.70	-4.4	2,111	-0.21%
2022/03/29	4.1	34.46	1.4	34.54	34.45	2.7	2,173	0.12%
2022/03/28	8.1	34.33	1.4	34.18	34.40	6.7	2,183	0.31%
2022/03/25	1.3	34.65	1	34.50	34.50	0.3	2,155	0.01%
2022/03/24	1.4	34.93	1	34.85	34.85	0.4	2,163	0.02%
2022/03/23	1	35.06	4	35.10	35.10	-3	2,177	-0.14%
2022/03/22	4.1	34.97	0	0.00	35.10	4.1	2,204	0.18%
2022/03/21	10	35.05	0	0.00	35.10	10	2,226	0.45%
2022/03/18	5.2	34.74	0.5	34.90	34.50	4.7	2,377	0.20%
2022/03/17	3	34.55	0.2	34.85	34.70	2.8	2,371	0.12%
2022/03/16	1	34.16	2	34.25	34.35	-1	2,376	-0.04%
2022/03/15	3.1	34.00	2	34.00	33.95	1.1	2,372	0.05%
2022/03/14	2	34.35	0	0.00	34.45	2	2,373	0.08%
2022/03/11	2	34.40	0	0.00	34.25	2	2,402	0.08%
2022/03/10	1.1	34.36	3	34.43	34.35	-1.9	2,412	-0.08%
2022/03/09	3.6	33.85	0	0.00	33.95	3.6	2,412	0.15%
2022/03/08	2.2	33.81	1	34.05	33.70	1.2	2,421	0.05%
2022/03/07	1.2	34.19	0	0.00	34.35	1.2	2,401	0.05%
2022/03/04	0	35.08	0	0.00	34.90	0	2,409	0.00%
2022/03/03	1	35.10	0.1	35.10	35.10	1	2,501	0.04%
2022/03/02	3.3	34.76	0	0.00	35.00	3.3	2,632	0.12%
2022/03/01	26.4	34.97	2	34.95	34.85	24.4	2,696	0.90%
2022/02/25	1	34.40	0	0.00	34.40	1	2,711	0.04%
2022/02/24	1.4	34.85	0	0.00	34.60	1.4	2,724	0.05%
2022/02/23	6.2	35.54	6	35.43	35.60	0.2	2,717	0.01%
2022/02/22	18.1	35.67	0	35.65	35.40	18	2,787	0.65%
2022/02/21	0.1	36.15	36	36.17	36.20	-35.9	2,895	-1.24%
2022/02/18	0.1	35.90	10	35.73	35.70	-9.9	2,919	-0.34%
2022/02/17	12	35.85	12	35.96	35.90	0	2,964	0.00%
2022/02/16	0	36.03	5.6	36.00	36.00	-5.6	2,975	-0.19%
2022/02/15	4	36.25	1.1	36.32	36.05	2.9	2,979	0.10%
2022/02/14	3	36.20	22.1	36.42	36.50	-19.1	2,998	-0.64%
2022/02/11	0	0.00	7.3	36.14	36.35	-7.3	3,056	-0.24%
2022/02/10	6	36.13	3.1	36.07	36.25	2.9	3,084	0.09%
2022/02/09	1.4	35.54	5.1	35.75	35.85	-3.7	3,082	-0.12%
2022/02/08	7	35.19	6.4	35.47	35.60	0.6	3,060	0.02%
2022/02/07	7.1	34.90	2	34.90	34.90	5.1	3,067	0.17%
2022/01/26	7	34.16	1.5	34.18	34.05	5.5	3,071	0.18%
2022/01/25	3.1	34.15	0.1	34.25	34.10	3	3,117	0.10%
2022/01/24	5	34.28	9	34.12	34.35	-4	3,167	-0.13%
2022/01/21	2	34.80	0	0.00	34.55	2	3,216	0.06%
2022/01/20	0	35.00	1.3	35.00	35.05	-1.3	3,215	-0.04%
2022/01/19	2.1	34.65	10.4	34.66	34.60	-8.4	3,249	-0.26%
2022/01/18	2	34.93	0	0.00	34.80	2	3,277	0.06%
2022/01/17	10.2	35.50	0	0.00	35.30	10.2	3,277	0.31%
2022/01/14	0.1	35.66	2	35.58	35.40	-1.9	3,305	-0.06%
2022/01/13	0.5	35.91	13.3	35.96	35.85	-12.8	3,297	-0.39%
2022/01/12	0	0.00	1	35.45	35.50	-1	3,267	-0.03%
2022/01/11	4	35.64	3.3	35.52	35.40	0.8	3,273	0.02%
2022/01/10	5.3	35.18	1.6	35.45	35.65	3.7	3,310	0.11%
2022/01/07	1	35.00	9.2	34.86	35.00	-8.2	3,318	-0.25%
2022/01/06	0	35.15	3	35.15	35.00	-3	3,322	-0.09%
2022/01/05	2.1	34.64	1	34.70	34.65	1.1	3,317	0.03%
2022/01/04	1	34.80	0	0.00	35.05	1	3,280	0.03%
2022/01/03	11.5	35.08	7	35.10	35.05	4.5	3,268	0.14%
2021/12/30	1	35.30	1.3	35.39	35.30	-0.3	3,292	-0.01%
2021/12/29	0	0.00	1	35.50	35.50	-1	3,355	-0.03%
2021/12/28	15.1	35.05	5.1	35.22	35.20	10	3,391	0.29%
2021/12/27	72.9	36.02	72	35.84	35.60	0.9	3,425	0.03%
2021/12/24	11.4	35.73	24.6	35.80	35.90	-13.2	3,417	-0.39%
2021/12/23	2	34.80	41.5	34.69	35.05	-39.5	3,392	-1.16%
2021/12/22	1	34.15	40	34.39	34.35	-39	3,483	-1.12%
2021/12/21	1.2	33.82	2	34.05	34.10	-0.8	4,172	-0.02%
2021/12/20	2	33.75	3	34.12	33.70	-1	4,690	-0.02%
2021/12/17	6	33.93	5	33.89	33.90	1	4,907	0.02%
2021/12/16	13	33.85	2	33.75	33.70	11	4,925	0.22%
2021/12/15	5	33.90	5	33.90	33.95	0	4,956	0.00%
2021/12/14	62.1	34.72	75	34.41	34.00	-12.9	4,980	-0.26%
2021/12/13	18	33.86	3	33.60	33.60	15	4,850	0.31%
2021/12/10	33.2	34.09	9	33.85	33.90	24.2	4,864	0.50%
2021/12/09	0	34.09	9	34.03	34.00	-9	4,854	-0.18%
2021/12/08	3.1	33.94	7.7	33.95	33.95	-4.6	4,861	-0.09%
2021/12/07	4	33.58	3.9	33.74	33.80	0.1	4,883	0.00%
2021/12/06	2.1	33.65	0	0.00	33.70	2.1	4,864	0.04%
2021/12/03	10.1	33.97	2	33.85	33.85	8.1	4,886	0.17%
2021/12/02	4	33.79	2.2	33.83	33.80	1.8	4,893	0.04%
2021/12/01	1.4	34.06	1	34.15	34.05	0.4	4,897	0.01%
2021/11/30	8	34.06	11	34.07	34.00	-3	4,899	-0.06%
2021/11/29	30.6	33.58	2.3	33.49	34.10	28.3	4,919	0.58%
2021/11/26	26.9	34.39	25	34.29	34.50	1.9	4,875	0.04%
2021/11/25	21	35.77	14	35.78	35.70	7	4,805	0.15%
2021/11/24	6.5	35.23	2	35.30	35.50	4.5	4,774	0.09%
2021/11/23	1.1	35.02	3	35.08	34.85	-2	4,774	-0.04%
2021/11/22	4.2	35.32	8	35.30	35.35	-3.9	4,777	-0.08%
2021/11/19	19.3	35.89	5.6	36.06	35.50	13.7	4,784	0.29%
2021/11/18	43.3	36.11	44.5	36.22	36.05	-1.2	4,768	-0.03%
2021/11/17	11.7	35.41	5.1	35.50	35.40	6.6	4,669	0.14%
2021/11/16	13.9	35.14	10	35.17	35.40	3.9	4,659	0.08%
2021/11/15	14.5	34.74	15.1	34.90	35.00	-0.6	4,663	-0.01%
2021/11/12	7	34.46	4	34.48	34.50	3	4,711	0.06%
2021/11/11	5.2	34.60	12	34.66	34.50	-6.8	4,748	-0.14%
2021/11/10	36.6	35.13	12	35.07	34.75	24.6	4,828	0.51%
2021/11/09	13.1	34.80	3.1	34.92	35.00	10	4,749	0.21%
2021/11/08	13	34.84	3	34.88	35.15	10	4,727	0.21%
2021/11/05	0	34.25	4	34.29	34.55	-4	4,701	-0.09%
2021/11/04	5	34.65	0	34.80	34.35	5	4,717	0.11%
2021/11/03	5.1	34.44	5	34.51	34.65	0.1	4,720	0.00%
2021/11/02	11.8	34.43	6	34.55	34.30	5.8	4,727	0.12%
2021/11/01	16	34.23	12	34.38	34.20	4	4,711	0.08%
2021/10/29	11	33.69	43	33.66	34.00	-32	4,713	-0.68%
2021/10/28	2	33.18	2	33.15	33.20	0	4,726	0.00%
2021/10/27	2.2	33.07	2	33.15	33.05	0.2	4,763	0.00%
2021/10/26	7	33.26	0	0.00	33.35	7	4,746	0.15%
2021/10/25	7	33.61	0	0.00	33.60	7	4,738	0.15%
2021/10/22	15	33.68	1	33.75	33.60	14	4,771	0.29%
2021/10/21	18	34.13	5	34.30	34.10	13	4,770	0.27%
2021/10/20	25	34.33	0	0.00	33.95	25	4,901	0.51%
2021/10/19	12	34.20	3	34.45	34.30	9	4,939	0.18%
2021/10/18	11	34.43	17	34.61	34.40	-6	5,010	-0.12%
2021/10/15	8	33.79	3	33.98	33.90	5	5,076	0.10%
2021/10/14	8	33.80	16.3	33.65	33.95	-8.3	5,072	-0.16%
2021/10/13	7.1	33.48	8	33.36	33.10	-0.9	5,046	-0.02%
2021/10/12	5.1	33.21	5	33.30	33.30	0.1	5,039	0.00%
2021/10/08	8.3	33.96	0	0.00	33.55	8.3	5,047	0.16%
2021/10/07	2	33.45	6	33.84	34.00	-4	5,101	-0.08%
2021/10/06	9.2	33.38	4	33.55	33.20	5.2	5,136	0.10%
2021/10/05	20	33.42	54	32.96	33.90	-34	5,163	-0.66%
2021/10/04	59.1	33.98	34	34.14	33.75	25.1	5,229	0.48%
2021/10/01	27.1	34.72	49	34.98	34.40	-21.9	5,334	-0.41%
2021/09/30	34	35.80	14.1	36.13	35.65	19.9	5,582	0.36%
2021/09/29	74.3	35.85	25.7	35.87	35.70	48.6	5,656	0.86%
2021/09/28	439.1	37.99	340.5	37.66	37.20	98.6	5,623	1.75%	大買/大賣/
2021/09/27	241.4	35.98	206.2	35.99	37.50	35.3	5,127	0.69%	大買/大賣/
2021/09/24	45	35.50	34.7	34.89	34.10	10.3	5,231	0.20%
2021/09/23	4.1	33.92	0	0.00	34.10	4.1	5,482	0.07%
2021/09/22	7.1	34.04	6.3	34.00	33.80	0.8	5,512	0.02%
2021/09/17	3.3	34.48	1.6	34.61	34.30	1.7	5,554	0.03%
2021/09/16	3.3	35.00	0.2	35.05	34.90	3.1	5,568	0.05%
2021/09/15	4.1	35.17	0.5	35.70	35.15	3.6	5,599	0.06%
2021/09/14	0	0.00	5.1	35.78	35.70	-5.1	5,717	-0.09%
2021/09/13	1	35.20	0	0.00	35.75	1	6,089	0.02%
2021/09/10	5.5	35.23	5	35.20	35.20	0.5	6,292	0.01%
2021/09/09	4.2	34.82	1	34.90	35.70	3.2	6,319	0.05%
2021/09/08	4.3	35.26	2	35.35	35.10	2.3	6,382	0.04%
2021/09/07	0	0.00	2	35.55	35.60	-2	6,401	-0.03%
2021/09/06	2	35.50	0	0.00	35.50	2	6,471	0.03%
2021/09/03	5	36.02	0	36.20	35.90	5	6,703	0.07%
2021/09/02	12.1	36.17	1	36.15	36.10	11.1	6,818	0.16%
2021/09/01	2	36.30	2	36.25	36.05	0	6,932	0.00%
2021/08/31	5	35.86	0	0.00	36.00	5	7,220	0.07%
2021/08/30	3.6	36.55	1	36.85	36.45	2.6	8,170	0.03%
2021/08/27	3.1	36.87	4	37.03	37.15	-0.9	8,507	-0.01%
2021/08/26	7.1	36.67	1	36.75	36.65	6.1	9,338	0.07%
2021/08/25	0	36.60	1	36.50	36.45	-1	9,548	-0.01%
2021/08/24	4.5	36.32	3	36.05	36.00	1.5	9,557	0.02%
2021/08/23	3	36.65	2	36.50	36.65	1	9,552	0.01%
2021/08/20	3	35.87	2.4	36.00	36.05	0.6	9,568	0.01%
2021/08/19	4.2	36.60	0.2	36.50	35.80	4	9,595	0.04%
2021/08/18	5.6	36.59	4.5	35.89	36.75	1.1	9,597	0.01%
2021/08/17	9.8	37.54	0	0.00	36.85	9.8	9,597	0.10%
2021/08/16	4.1	39.96	4.1	39.82	39.65	0	9,655	0.00%
2021/08/13	2	40.88	0	0.00	40.90	2	9,619	0.02%
2021/08/12	3	41.77	2.1	41.23	41.15	1	9,653	0.01%
2021/08/11	7	41.64	0.2	41.90	41.15	6.9	9,717	0.07%
2021/08/10	1.1	41.80	0.1	42.05	41.85	1	9,801	0.01%
2021/08/09	0.1	42.05	7	42.24	42.40	-6.9	9,916	-0.07%
2021/08/06	2	41.98	10	41.92	42.05	-8	10,006	-0.08%
2021/08/05	4	41.80	2	41.80	42.05	2	10,134	0.02%
2021/08/04	1.1	41.93	0.1	42.00	42.20	1	10,387	0.01%
2021/08/03	8.1	41.57	3	41.65	41.80	5.1	10,891	0.05%
2021/08/02	6	41.73	5	41.44	42.00	1	11,135	0.01%
2021/07/30	1	42.15	1	42.05	42.15	0	11,123	0.00%
2021/07/29	5	42.22	1.2	42.21	42.20	3.8	11,148	0.03%
2021/07/28	16.3	41.92	20.2	41.52	41.70	-3.9	11,200	-0.03%
2021/07/27	2.2	41.95	14	41.78	41.75	-11.8	11,276	-0.10%
2021/07/26	22.7	41.80	2	41.40	41.35	20.7	11,320	0.18%
2021/07/23	5.1	43.45	21	43.51	43.80	-15.9	11,234	-0.14%
2021/07/22	5.1	42.08	11.4	42.08	42.10	-6.2	11,252	-0.06%
2021/07/21	9	42.62	12.3	43.01	42.65	-3.3	11,280	-0.03%
2021/07/20	15.1	43.67	12	43.54	43.40	3.1	11,329	0.03%
2021/07/19	4	44.40	0	0.00	44.60	4	11,489	0.03%
2021/07/16	7.3	44.47	4	44.49	44.75	3.3	11,723	0.03%
2021/07/15	2	44.90	2.4	44.88	45.10	-0.4	11,904	0.00%
2021/07/14	11.5	44.16	6.5	44.27	44.35	5	12,012	0.04%
2021/07/13	12.1	44.75	12.7	44.68	44.20	-0.6	12,155	0.00%
2021/07/12	26	45.30	21	45.33	44.95	5	12,200	0.04%
2021/07/09	22.8	46.15	16	46.03	45.95	6.8	12,244	0.06%
2021/07/08	58	47.15	26.1	47.27	46.80	32	12,352	0.26%
2021/07/07	103	49.06	120.7	48.71	48.00	-17.7	12,719	-0.14%	大買/大賣/
2021/07/06	78.6	48.79	54.1	48.47	48.05	24.5	12,729	0.19%
2021/07/05	49.3	47.86	39.1	48.02	48.35	10.2	12,634	0.08%
2021/07/02	35.1	48.47	52.8	48.45	48.25	-17.7	12,625	-0.14%
2021/07/01	151.6	49.20	144.7	48.65	47.70	6.9	12,600	0.05%	大買/大賣/
2021/06/30	97	47.47	181.9	47.39	48.50	-84.9	12,196	-0.70%	大賣/
2021/06/29	20.3	45.65	11.2	45.66	45.60	9.1	11,816	0.08%
2021/06/28	22	44.89	38.3	45.19	46.00	-16.3	11,840	-0.14%
2021/06/25	13.1	45.13	8.1	45.31	44.90	5	11,931	0.04%
2021/06/24	18	45.07	15.3	45.23	45.40	2.7	12,036	0.02%
2021/06/23	31.1	45.65	15.1	45.12	44.80	16	12,046	0.13%
2021/06/22	98.4	46.35	72	46.13	45.25	26.4	12,006	0.22%
2021/06/21	29.5	44.88	37.3	44.60	45.80	-7.8	11,681	-0.07%
2021/06/18	16	43.93	20	43.85	44.30	-4	11,495	-0.03%
2021/06/17	27.4	44.16	23.3	44.67	44.05	4.1	11,500	0.04%
2021/06/16	16.1	43.85	15.1	44.20	43.85	1	11,569	0.01%
2021/06/15	21.5	44.01	13	43.99	44.00	8.4	11,547	0.07%
2021/06/11	46.4	45.33	55.9	45.40	44.50	-9.5	11,486	-0.08%
2021/06/09	44.3	45.61	49.1	45.98	45.10	-4.8	11,135	-0.04%
2021/06/08	111	47.76	88.4	47.33	46.90	22.6	11,004	0.21%	大買/
2021/06/07	296.7	48.61	284.2	48.54	49.00	12.5	10,711	0.12%	大買/大賣/
2021/06/04	131.5	46.87	141.3	46.97	45.65	-9.8	9,730	-0.10%	大買/大賣/
2021/06/03	254.3	47.09	177.1	46.94	46.40	77.2	9,410	0.82%	大買/大賣/
2021/06/02	38.2	44.19	37.9	44.14	44.75	0.4	8,596	0.00%
2021/06/01	1.2	41.71	14	41.66	41.70	-12.8	8,410	-0.15%
2021/05/31	19	41.29	19	41.78	41.30	0	8,428	0.00%
2021/05/28	5	41.54	32	41.11	41.20	-27	8,435	-0.32%
2021/05/27	34.2	41.28	16	41.71	40.90	18.2	8,495	0.21%
2021/05/26	9.1	41.07	3	41.60	41.60	6.1	8,506	0.07%
2021/05/25	33.5	42.05	9	41.82	41.70	24.5	8,495	0.29%
2021/05/24	20	42.64	27	42.78	42.35	-7	8,454	-0.08%
2021/05/21	13	40.43	21.3	41.08	41.30	-8.2	8,413	-0.10%
2021/05/20	1.3	39.69	1	39.41	39.95	0.2	8,382	0.00%
2021/05/19	104.5	40.32	90	40.32	40.35	14.5	8,352	0.17%	大買/
2021/05/18	14.1	39.19	17	39.24	40.00	-2.9	8,294	-0.03%
2021/05/17	34	37.34	63	37.65	37.50	-29	8,225	-0.35%
2021/05/14	37.4	39.80	55.1	39.40	39.30	-17.7	8,098	-0.22%
2021/05/13	30.1	40.32	40	39.72	40.55	-9.9	7,981	-0.12%
2021/05/12	86.1	42.99	108.4	42.16	40.80	-22.2	7,825	-0.28%	大賣/
2021/05/11	137.5	47.99	95.6	47.44	44.85	41.9	7,543	0.56%	大買/
2021/05/10	96	45.81	82.6	45.56	46.30	13.4	7,010	0.19%
2021/05/07	10.4	42.72	10.1	43.03	43.20	0.3	6,735	0.00%
2021/05/06	12	43.31	13.1	43.68	42.90	-1.1	6,739	-0.02%
2021/05/05	12	42.91	13.3	43.04	42.80	-1.2	6,710	-0.02%
2021/05/04	11.1	43.15	18.4	42.29	42.35	-7.4	6,679	-0.11%
2021/05/03	15	44.07	29	44.55	44.45	-14	6,594	-0.21%
2021/04/29	17.3	44.25	21.1	44.36	44.60	-3.7	6,583	-0.06%
2021/04/28	12.3	45.02	5	45.13	44.90	7.3	6,554	0.11%
2021/04/27	19.5	44.82	7.4	45.06	45.80	12.1	6,573	0.18%
2021/04/26	45.1	45.06	28.5	45.13	45.20	16.6	6,491	0.26%
2021/04/23	7.8	43.54	41.3	43.58	44.10	-33.4	6,353	-0.53%
2021/04/22	39.4	43.38	31.1	43.54	42.65	8.3	6,216	0.13%
2021/04/21	34.2	43.91	33.1	43.84	43.90	1.1	6,020	0.02%
2021/04/20	1.1	42.71	31	42.70	42.90	-29.9	5,845	-0.51%
2021/04/19	45	42.62	38	42.78	43.00	7	5,793	0.12%
2021/04/16	17.3	40.86	64	40.88	41.55	-46.7	5,623	-0.83%
2021/04/15	49	41.08	48	41.12	40.80	1	5,565	0.02%
2021/04/14	66.6	40.96	46.4	41.10	40.75	20.2	5,534	0.37%
2021/04/13	137.2	42.48	70.5	42.30	41.80	66.8	5,423	1.23%	大買/
2021/04/12	59.7	39.64	75	39.80	40.45	-15.3	4,935	-0.31%
2021/04/09	56.5	37.69	38	37.20	37.00	18.5	4,665	0.40%
2021/04/08	18.1	37.72	6.2	37.64	38.00	11.9	4,657	0.26%
2021/04/07	55.2	37.24	9	37.24	37.00	46.2	4,750	0.97%
2021/04/06	12.1	36.76	23.5	36.91	37.40	-11.4	5,023	-0.23%
2021/04/01	19	34.91	72	35.06	35.40	-53	5,095	-1.04%
2021/03/31	29.2	34.89	3	35.15	34.90	26.2	4,996	0.52%
2021/03/30	27.1	34.86	12.1	34.87	35.00	15	4,935	0.30%
2021/03/29	8.1	34.31	6.1	34.42	34.05	2	4,784	0.04%
2021/03/26	1	33.50	0.1	33.55	33.60	0.9	4,838	0.02%
2021/03/25	10	33.29	15	33.43	33.35	-5	4,869	-0.10%
2021/03/24	8.1	32.93	3	33.00	33.00	5.1	4,804	0.11%
2021/03/23	5	32.74	1	32.75	32.70	4	4,820	0.08%
2021/03/22	10.1	32.56	13	32.73	33.00	-2.9	5,030	-0.06%
2021/03/19	54	33.31	58	32.54	32.65	-4	5,060	-0.08%
2021/03/18	11.1	32.15	6	32.34	32.05	5.1	4,953	0.10%
2021/03/17	2	32.15	0	0.00	32.15	2	4,948	0.04%
2021/03/16	0	32.25	2	32.30	32.35	-2	5,012	-0.04%
2021/03/15	1	32.20	12	32.27	32.15	-11	5,051	-0.22%
2021/03/12	1	32.25	0	0.00	32.30	1	5,083	0.02%
2021/03/11	2	32.53	6	32.50	32.40	-4	5,137	-0.08%
2021/03/10	8	32.14	2	32.10	32.30	6	5,138	0.12%
2021/03/09	6	32.31	0	32.30	32.40	6	5,155	0.12%
2021/03/08	2	32.05	2	32.15	32.10	0	5,171	0.00%
2021/03/05	3	32.10	1	32.20	31.80	2	5,165	0.04%
2021/03/04	4.1	31.85	4	32.03	31.95	0.1	5,211	0.00%
2021/03/03	2.1	31.61	10	31.79	31.85	-7.9	5,198	-0.15%
2021/03/02	34.1	31.91	32	31.24	31.20	2.1	5,189	0.04%
2021/02/26	1	31.21	5	31.62	31.35	-4	5,152	-0.08%
2021/02/25	8	31.37	1	31.60	31.45	7	5,134	0.14%
2021/02/24	3	31.45	0	0.00	31.50	3	5,173	0.06%
2021/02/23	4	31.67	4	31.65	31.65	0	5,162	0.00%
2021/02/22	0	30.95	2	31.13	31.10	-2	5,150	-0.04%
2021/02/19	0	0.00	12	30.48	30.90	-12	5,168	-0.23%
2021/02/18	17	30.69	0	0.00	30.65	17	5,340	0.32%
2021/02/17	8	30.16	3	30.23	30.20	5	5,365	0.09%
2021/02/05	2	29.35	0	0.00	29.35	2	5,789	0.03%
2021/02/04	1	29.25	0	0.00	29.30	1	5,813	0.02%
2021/02/03	9	29.19	0	0.00	29.15	9	5,855	0.15%
2021/02/01	0.1	28.70	0	0.00	28.90	0.1	6,029	0.00%
2021/01/29	1	29.10	1	29.05	28.70	0	6,066	0.00%
2021/01/28	1	29.30	7	29.20	29.20	-6	6,138	-0.10%
2021/01/27	0	0.00	2	29.90	29.80	-2	6,145	-0.03%
2021/01/26	2	29.80	0	0.00	29.90	2	6,185	0.03%
2021/01/25	0	0.00	3	29.87	30.15	-3	6,210	-0.05%
2021/01/22	0	29.85	0	0.00	29.60	0	6,234	0.00%
2021/01/21	7	29.83	7	29.82	29.90	0	6,209	0.00%
2021/01/20	5	30.08	10	29.95	29.85	-5	6,286	-0.08%
2021/01/19	4	31.00	3	31.10	30.85	1	6,495	0.02%
2021/01/18	2	31.20	7.5	30.65	31.10	-5.5	6,550	-0.08%
2021/01/15	0	0.00	18	31.46	31.40	-18	6,564	-0.27%
2021/01/14	29	31.98	2	32.10	32.05	27	6,677	0.40%
2021/01/13	2	32.45	0	0.00	32.30	2	6,713	0.03%
2021/01/12	18	32.43	0	0.00	32.25	18	6,781	0.27%
2021/01/11	7	32.87	0	0.00	33.00	7	6,760	0.10%
2021/01/08	5	33.30	5	33.33	33.30	0	6,787	0.00%
2021/01/07	12	34.03	20	34.01	33.55	-8	6,802	-0.12%
2021/01/06	10	33.35	9.1	33.53	33.20	0.9	6,891	0.01%
2021/01/05	7.1	33.69	15	33.74	33.75	-7.9	7,035	-0.11%
2021/01/04	7	34.18	19.1	34.22	34.20	-12.1	7,184	-0.17%
2020/12/31	8	33.99	21	34.10	34.00	-13	7,154	-0.18%
2020/12/30	6.5	34.01	23	34.23	34.15	-16.5	7,118	-0.23%
2020/12/29	95	34.32	61.1	33.90	33.55	34	7,018	0.48%
2020/12/28	48	33.03	126	33.21	33.45	-78	6,617	-1.18%	大賣/
2020/12/25	4.1	31.91	7	31.97	31.85	-2.9	6,421	-0.05%
2020/12/24	2.1	32.00	3	32.00	31.95	-0.9	6,566	-0.01%
2020/12/23	12	31.94	0	0.00	32.00	12	6,696	0.18%
2020/12/22	22	32.47	20	32.42	32.10	2	6,864	0.03%
2020/12/21	1	31.95	14	31.94	31.95	-13	6,824	-0.19%
2020/12/18	3	31.35	1	31.50	31.35	2	6,858	0.03%
2020/12/17	0	31.40	1	31.25	31.35	-1	6,965	-0.01%
2020/12/16	18	31.74	5	31.82	31.75	13	7,030	0.18%
2020/12/15	22	31.43	34	31.41	31.25	-12	7,052	-0.17%
2020/12/14	11	30.40	4	30.59	30.85	7	7,238	0.10%
2020/12/11	2	30.60	2.1	30.55	30.60	0	7,585	0.00%
2020/12/10	11.1	31.19	6	31.18	30.85	5.1	7,732	0.07%
2020/12/09	3	30.85	1.3	31.14	30.90	1.7	7,836	0.02%
2020/12/08	2	31.20	2	31.20	31.20	0	7,910	0.00%
2020/12/07	28.2	31.05	0	0.00	30.80	28.2	8,044	0.35%
2020/12/04	15.2	31.33	12.3	31.36	31.40	2.8	8,135	0.03%
2020/12/03	2	31.53	9	31.55	31.55	-7	8,318	-0.08%
2020/12/02	9	31.69	4	31.65	31.65	5	8,383	0.06%
2020/12/01	2	31.93	1	31.95	31.95	1	8,434	0.01%
2020/11/30	9	32.12	11	32.20	31.80	-2	8,550	-0.02%
2020/11/27	7	31.88	3	31.98	32.00	4	8,664	0.05%
2020/11/26	6	32.13	2	32.00	31.95	4	8,892	0.04%
2020/11/25	7.1	31.84	0	31.90	31.75	7.1	9,325	0.08%
2020/11/24	1	31.90	4	31.93	31.90	-3	9,455	-0.03%
2020/11/23	1.2	31.90	0.2	32.05	31.80	1	9,522	0.01%
2020/11/20	8.1	32.07	2	31.95	32.00	6.2	9,527	0.06%
2020/11/19	5	31.78	3	31.83	31.70	2	9,608	0.02%
2020/11/18	19	31.77	21	31.88	31.95	-2	9,607	-0.02%
2020/11/17	51.5	31.95	7	31.92	32.00	44.5	9,652	0.46%
2020/11/16	25	32.57	33	32.65	32.65	-8	9,663	-0.08%
2020/11/13	75	33.31	56	33.58	32.60	19	9,815	0.19%
2020/11/12	5	32.65	30	32.70	32.60	-25	9,419	-0.27%
2020/11/11	1	33.00	45.1	33.09	33.10	-44.1	9,481	-0.46%
2020/11/10	32	32.65	15	32.96	32.45	17	9,584	0.18%
2020/11/09	4	33.15	3.8	33.14	33.25	0.2	9,613	0.00%
2020/11/06	4	32.58	5	32.69	32.70	-1	9,894	-0.01%
2020/11/05	9	32.81	4	32.65	32.60	5	10,067	0.05%
2020/11/04	5	33.21	5	33.24	33.25	0	10,031	0.00%
2020/11/03	15.1	33.16	14	33.16	33.15	1.1	10,121	0.01%
2020/11/02	62.8	33.41	4	33.49	33.15	58.8	10,118	0.58%
2020/10/30	10	34.31	9	34.17	33.95	1	10,102	0.01%
2020/10/29	11	34.16	2	34.43	34.30	9	10,056	0.09%
2020/10/28	44.3	35.22	27	35.04	34.75	17.3	10,041	0.17%
2020/10/27	10	34.61	46	34.97	35.35	-36	9,929	-0.36%
2020/10/26	17	33.59	6	33.62	33.55	11	9,628	0.11%
2020/10/23	11	33.90	7	33.89	33.75	4	9,552	0.04%
2020/10/22	10	34.07	12	34.12	33.85	-2	9,557	-0.02%
2020/10/21	6	33.65	6	33.83	33.75	0	9,440	0.00%
2020/10/20	8	33.52	31	33.36	33.60	-23	9,399	-0.24%
2020/10/19	15	32.62	4	32.70	32.50	11	9,368	0.12%
2020/10/16	31	33.21	13	33.15	32.80	18	9,357	0.19%
2020/10/15	11	33.46	13.1	33.32	33.20	-2.1	9,340	-0.02%
2020/10/14	42	33.66	21	33.40	33.20	21	9,348	0.22%
2020/10/13	32	34.25	38	34.31	34.50	-6	9,174	-0.07%
2020/10/12	20	33.12	11	32.88	33.50	9	8,973	0.10%
2020/10/08	16	31.85	15.3	31.86	31.75	0.7	8,852	0.01%
2020/10/07	9	32.37	9	32.47	32.25	0	8,838	0.00%
2020/10/06	10	32.24	21	32.33	32.50	-11	8,827	-0.12%
2020/10/05	3	31.80	22	31.97	32.10	-19	8,814	-0.22%
2020/09/30	41	31.81	19	31.76	31.55	22	8,814	0.25%
2020/09/29	46	32.07	30.1	32.43	32.55	15.9	8,758	0.18%
2020/09/28	30	31.45	41	31.75	31.80	-11	8,634	-0.13%
2020/09/25	13	31.53	8	31.66	31.60	5	8,596	0.06%
2020/09/24	27	30.56	37	30.71	30.45	-10	8,511	-0.12%
2020/09/23	26	31.73	27	31.25	31.15	-1	8,369	-0.01%
2020/09/22	12	32.33	14	32.19	31.90	-2	8,273	-0.02%
2020/09/21	22	32.95	21	33.10	33.10	1	8,144	0.01%
2020/09/18	27	32.53	42.1	32.74	32.90	-15.1	8,049	-0.19%
2020/09/17	35	31.04	30	31.73	31.75	5	7,804	0.06%
2020/09/16	44	30.66	30	30.74	31.55	14	7,580	0.18%
2020/09/15	15	29.41	16	29.88	30.00	-1	7,301	-0.01%
2020/09/14	5	29.26	15	29.40	29.00	-10	7,211	-0.14%
2020/09/11	3	29.17	25	29.50	28.50	-22	7,118	-0.31%
2020/09/10	60	29.60	26	29.16	29.00	34	7,058	0.48%
2020/09/09	15	29.60	36	29.05	29.65	-21	6,999	-0.30%
2020/09/08	5	29.14	12	28.86	29.15	-7	6,915	-0.10%
2020/09/07	5	28.38	9	28.28	27.90	-4	6,728	-0.06%
2020/09/04	7	27.92	3	27.82	27.80	4	6,666	0.06%
2020/09/03	20	28.07	3	28.20	28.70	17	6,678	0.25%
2020/09/02	17	28.67	18	28.93	28.45	-1	6,571	-0.02%
2020/09/01	32	30.24	27	30.39	29.50	5	6,390	0.08%
2020/08/31	15	29.31	18	29.34	30.30	-3	6,145	-0.05%
2020/08/28	9	27.51	57	27.45	27.55	-48	5,720	-0.84%
2020/08/27	24	26.63	4	26.53	26.30	20	5,580	0.36%
2020/08/26	9	27.26	0	0.00	27.10	9	5,487	0.16%
2020/08/25	2	27.83	23	27.63	27.30	-21	5,429	-0.39%
2020/08/24	25	27.26	5	27.08	27.00	20	5,386	0.37%
2020/08/21	4	27.15	2	27.43	27.30	2	5,399	0.04%
2020/08/20	26	27.12	6	27.32	27.50	20	5,342	0.37%
2020/08/19	8	27.21	19	27.76	28.00	-11	5,215	-0.21%
2020/08/18	12	26.59	3.6	26.51	26.45	8.4	5,110	0.16%
2020/08/17	14	26.34	27	26.34	26.50	-13	5,168	-0.25%
2020/08/14	13	26.42	16.5	26.14	26.35	-3.5	5,275	-0.07%
2020/08/13	4	25.61	18	25.74	25.55	-14	5,249	-0.27%
2020/08/12	54	25.75	109	25.80	25.40	-55	5,257	-1.05%	大賣/
2020/08/11	60	25.16	16	24.84	25.15	44	5,099	0.86%
2020/08/10	7	24.04	11	23.85	23.90	-4	4,954	-0.08%
2020/08/07	13	24.00	2	24.00	24.15	11	4,961	0.22%
2020/08/06	0.4	23.50	15	23.55	23.55	-14.6	4,927	-0.30%
2020/08/05	2	23.38	0	0.00	23.40	2	5,157	0.04%
2020/08/04	0	0.00	0.1	23.15	23.15	-0.1	5,119	0.00%
2020/08/03	2	23.00	0	0.00	23.20	2	5,110	0.04%
2020/07/31	3	23.20	2	23.20	23.20	1	5,088	0.02%
2020/07/28	15	23.41	0	0.00	23.10	15	5,093	0.29%
2020/07/27	0.3	23.60	5	23.90	23.60	-4.7	5,082	-0.09%
2020/07/24	8	23.69	0	0.00	23.60	8	5,059	0.16%
2020/07/23	2	23.85	8	24.03	23.80	-6	5,049	-0.12%
2020/07/22	0	0.00	21	23.80	23.85	-21	4,996	-0.42%
2020/07/21	4.3	23.75	55.2	23.88	23.90	-50.9	4,952	-1.03%
2020/07/20	7	23.79	41	23.96	23.95	-34	4,914	-0.69%
2020/07/17	5	23.52	1	23.45	23.55	4	4,850	0.08%
2020/07/16	4	23.80	1	24.05	23.85	3	4,858	0.06%
2020/07/15	11	23.91	10	23.69	23.80	1	4,837	0.02%
2020/07/14	11.3	23.29	2	23.35	23.25	9.3	4,784	0.19%
2020/07/13	50	23.86	54	23.60	23.70	-4	4,766	-0.08%
2020/07/10	2	23.40	74	23.41	23.35	-72	4,775	-1.51%
2020/07/09	0	0.00	2	23.10	23.05	-2	4,699	-0.04%
2020/07/08	0.4	23.15	0	0.00	23.20	0.4	4,670	0.01%
2020/07/07	2	22.93	0	0.00	22.95	2	4,674	0.04%
2020/07/06	77.5	23.04	16	23.00	23.00	61.5	4,713	1.30%
2020/07/03	2	23.80	53	23.94	23.95	-51	4,653	-1.10%
2020/07/02	154	23.80	4	23.86	23.85	150	4,572	3.28%	大買/鉅額交易
2020/07/01	5	23.65	1	23.70	23.65	4	4,583	0.09%
2020/06/30	0	0.00	1	23.40	23.30	-1	4,558	-0.02%
2020/06/29	3	23.18	2	23.20	23.15	1	4,584	0.02%
2020/06/24	7	23.51	7	23.53	23.50	0	4,588	0.00%
2020/06/23	0	0.00	1	23.95	23.55	-1	4,655	-0.02%
2020/06/22	5	23.81	2	23.95	23.70	3	4,710	0.06%
2020/06/19	16.3	23.96	0	0.00	23.65	16.3	4,700	0.35%
2020/06/18	10	24.00	13	23.98	24.00	-3	4,723	-0.06%
2020/06/17	10	23.84	11	23.94	23.75	-1	4,736	-0.02%
2020/06/16	0	0.00	14	23.68	23.85	-14	4,805	-0.29%
2020/06/15	6	23.03	11	23.02	22.90	-5	4,918	-0.10%
2020/06/12	4	22.30	7	22.44	22.70	-3	4,931	-0.06%
2020/06/11	3	22.63	15	22.63	22.50	-12	4,997	-0.24%
2020/06/10	23	22.83	1	22.75	22.75	22	5,048	0.44%
2020/06/09	3	23.68	1	23.70	23.70	2	5,193	0.04%
2020/06/08	1	23.75	8	23.86	23.95	-7	5,294	-0.13%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/06/04	7	23.74	1	23.65	23.60	6	5,545	0.11%
2020/06/03	0	23.85	2	23.90	23.95	-2	5,668	-0.03%
2020/06/02	0	23.80	7	24.01	23.80	-7	5,700	-0.12%
2020/06/01	1	23.90	21	23.81	23.95	-20	5,810	-0.34%
2020/05/29	22	24.23	38	24.09	23.60	-16	5,939	-0.27%
2020/05/28	15	23.87	10	24.26	23.85	5	6,106	0.08%
2020/05/27	32	23.93	3	24.05	23.90	29	6,201	0.47%
2020/05/26	1	23.85	9	23.83	23.90	-8	6,571	-0.12%
2020/05/25	5	23.61	21	23.55	23.45	-16	7,089	-0.23%
2020/05/22	5	24.20	2	24.30	24.05	3	7,214	0.04%
2020/05/21	9	24.09	30	24.18	24.30	-21	7,427	-0.28%
2020/05/20	13	23.76	6	23.88	23.55	7	7,367	0.10%
2020/05/19	30	23.36	55	23.56	23.60	-25	7,336	-0.34%
2020/05/18	43	22.87	37	22.81	23.10	6	7,175	0.08%
2020/05/15	11	22.03	28	22.05	22.20	-17	7,007	-0.24%
2020/05/14	17	21.80	1	21.80	21.50	16	6,955	0.23%
2020/05/13	22	22.00	6	22.07	21.90	16	6,894	0.23%
2020/05/12	197	22.12	198	22.40	22.40	-1	6,806	-0.01%	大買/大賣/
2020/05/11	2	21.10	0	0.00	21.10	2	6,543	0.03%
2020/05/08	0.8	21.10	2	21.08	21.05	-1.2	6,555	-0.02%
2020/05/07	0	0.00	1	21.00	21.10	-1	6,650	-0.02%
2020/05/06	4	21.03	0	0.00	20.90	4	6,792	0.06%
2020/05/05	0	0.00	1	20.90	20.95	-1	6,789	-0.01%
2020/04/30	0	0.00	20	21.10	21.20	-20	6,772	-0.30%
2020/04/29	0	0.00	7.5	21.07	21.05	-7.5	6,759	-0.11%
2020/04/27	6	20.56	3	20.68	20.70	3	6,745	0.04%
2020/04/23	0	0.00	1	20.40	20.60	-1	6,759	-0.01%
2020/04/22	4	20.15	0	0.00	20.30	4	6,754	0.06%
2020/04/21	6	20.66	8	20.87	20.35	-2	6,773	-0.03%
2020/04/20	2	21.00	0	0.00	21.00	2	6,744	0.03%
2020/04/17	26	21.04	28	21.30	21.00	-2	6,723	-0.03%
2020/04/16	1.1	21.20	2	21.23	21.15	-0.9	6,759	-0.01%
2020/04/15	0	0.00	3	21.10	21.45	-3	6,723	-0.04%
2020/04/14	0	0.00	15	20.75	20.85	-15	6,657	-0.23%
2020/04/13	0	20.75	0	0.00	20.60	0	6,647	0.00%
2020/04/10	11	20.77	0	0.00	20.75	11	6,633	0.17%
2020/04/09	24	20.96	0	0.00	21.10	24	6,605	0.36%
2020/04/08	1	20.90	2	20.60	20.85	-1	6,563	-0.02%
2020/04/07	1	20.40	0	0.00	20.30	1	6,514	0.02%
2020/04/06	5	20.03	0	0.00	20.40	5	6,489	0.08%
2020/04/01	9	20.42	0	0.00	20.50	9	6,454	0.14%
2020/03/31	15	20.44	6	20.63	20.55	9	6,481	0.14%
2020/03/30	0	20.95	1	19.70	20.50	-1	6,439	-0.02%
2020/03/27	9	20.36	7	20.32	20.10	2	6,396	0.03%
2020/03/26	11	20.38	17	20.60	20.75	-6	6,303	-0.10%
2020/03/25	1	19.90	3	20.38	20.35	-2	6,194	-0.03%
2020/03/24	12	19.37	7	19.37	19.45	5	6,102	0.08%
2020/03/23	8	18.99	1	18.95	19.05	7	6,000	0.12%
2020/03/20	11	18.22	16	18.35	18.35	-5	5,913	-0.08%
2020/03/19	21	17.64	15	17.79	17.55	6	5,777	0.10%
2020/03/18	4	20.11	2	20.10	19.45	2	5,544	0.04%
2020/03/17	4.1	20.48	0	0.00	20.35	4.1	5,438	0.08%
2020/03/16	21	21.39	19.3	21.42	21.00	1.7	5,330	0.03%
2020/03/13	9	21.01	11	20.94	21.30	-2	5,237	-0.04%
2020/03/12	10	22.29	8	22.15	22.50	2	4,960	0.04%
2020/03/11	0	0.00	4	23.11	23.00	-4	4,821	-0.08%
2020/03/10	8	22.36	11	22.24	22.70	-3	4,707	-0.06%
2020/03/09	3.3	22.32	14	22.34	22.10	-10.7	4,538	-0.24%
2020/03/06	3	23.17	4.4	23.29	23.20	-1.4	4,361	-0.03%
2020/03/05	8	23.47	3	23.53	23.50	5	4,286	0.12%
2020/03/04	21	24.42	17	24.33	23.75	4	4,154	0.10%
2020/03/03	27	24.39	33.4	24.36	24.20	-6.4	4,018	-0.16%
2020/03/02	9	23.54	31	23.29	23.35	-22	3,790	-0.58%
2020/02/27	114	24.71	80	24.25	23.65	34	3,649	0.93%	大買/
2020/02/26	96	24.13	144	24.17	23.65	-48	3,278	-1.46%	大賣/
2020/02/25	37	23.04	48	23.08	22.60	-11	2,676	-0.41%
2020/02/24	39	22.84	47	22.69	23.00	-8	2,438	-0.33%
2020/02/21	3	21.58	15	21.55	21.65	-12	2,096	-0.57%
2020/02/20	2	21.05	19	21.06	21.00	-17	1,950	-0.87%
2020/02/19	0	0.00	2	20.65	20.60	-2	1,856	-0.11%
2020/02/18	2	20.50	2	20.50	20.50	0	1,884	0.00%
2020/02/17	0.1	20.50	11	20.50	20.50	-11	1,955	-0.56%
2020/02/13	2	20.15	0	0.00	20.10	2	1,892	0.11%
2020/02/11	2	20.05	1	20.05	20.05	1	1,862	0.05%
2020/02/10	12	20.23	90	20.49	20.25	-78	1,832	-4.26%
2020/02/07	63	20.44	6	20.55	20.80	57	1,732	3.29%
2020/02/06	7	19.89	4	20.00	20.00	3	1,578	0.19%
2020/02/04	3	19.63	5	19.65	19.65	-2	1,548	-0.13%
2020/02/03	3	19.52	9	19.44	19.55	-6	1,540	-0.39%
2020/01/31	39	19.75	1	19.75	19.70	38	1,511	2.51%
2020/01/30	8	19.66	2	19.65	19.55	6	1,495	0.40%
2020/01/20	7	20.44	2	20.45	20.45	5	1,464	0.34%
2020/01/17	1	20.25	2	20.28	20.20	-1	1,426	-0.07%
2020/01/16	0	0.00	2	20.15	20.20	-2	1,404	-0.14%
2020/01/15	1	20.00	0	0.00	20.00	1	1,378	0.07%
2020/01/13	11	19.74	0	0.00	19.75	11	1,343	0.82%
2020/01/10	2	19.65	4	19.74	19.75	-2	1,356	-0.15%
2020/01/09	2	19.23	1	19.20	19.20	1	1,290	0.08%
2020/01/08	0.5	19.20	0	0.00	19.20	0.5	1,306	0.04%
2020/01/07	0	0.00	2	19.35	19.35	-2	1,304	-0.15%
2020/01/06	1	19.20	3	19.22	19.20	-2	1,326	-0.15%
2020/01/03	1	19.40	2	19.35	19.40	-1	1,345	-0.07%
2020/01/02	2	19.45	3	19.43	19.45	-1	1,339	-0.07%
2019/12/31	0	0.00	4	19.25	19.30	-4	1,305	-0.31%
2019/12/30	0	0.00	1	19.25	19.20	-1	1,288	-0.08%
2019/12/26	0.1	19.10	1	19.10	19.15	-0.9	1,248	-0.07%
2019/12/25	2	18.85	0	0.00	18.95	2	1,203	0.17%
2019/12/24	0.2	18.95	0	0.00	18.95	0.2	1,203	0.02%
2019/12/23	1	18.85	0	0.00	19.00	1	1,200	0.08%
2019/12/18	0	0.00	12	18.95	18.95	-12	1,200	-1.00%
2019/12/17	5	18.70	0	0.00	18.85	5	1,191	0.42%
2019/12/13	0	0.00	72	18.90	19.00	-72	1,151	-6.25%
2019/12/12	0	18.95	0	0.00	18.95	0	1,150	0.00%
2019/12/10	2	18.90	2	18.85	18.95	0	1,157	0.00%
2019/12/09	2	18.70	0	0.00	18.75	2	1,152	0.17%
2019/12/06	0	18.65	0	0.00	18.60	0	1,157	0.00%
2019/12/05	3	18.60	0	0.00	18.60	3	1,186	0.25%
2019/12/04	1	18.65	0	0.00	18.75	1	1,168	0.09%
2019/12/03	0	18.75	6	18.70	18.75	-6	1,166	-0.51%
2019/12/02	2	18.65	0	0.00	18.70	2	1,164	0.17%
2019/11/27	1	18.90	5	19.05	19.05	-4	1,131	-0.35%
2019/11/26	7	19.01	1	19.00	18.90	6	1,111	0.54%
2019/11/25	2	19.20	8	19.19	19.20	-6	1,088	-0.55%
2019/11/22	0	0.00	1	18.75	18.80	-1	1,052	-0.10%
2019/11/21	0.4	18.90	0	0.00	18.85	0.4	1,052	0.04%
2019/11/20	8	18.86	4	18.95	18.95	4	1,052	0.38%
2019/11/15	13	18.92	3	18.85	18.85	10	1,048	0.95%
2019/11/14	4	18.73	7	18.70	18.80	-3	997	-0.30%
2019/11/11	0	0.00	3	18.25	18.20	-3	940	-0.32%
2019/11/08	2.5	18.20	1	18.30	18.20	1.5	937	0.16%
2019/11/07	0	0.00	3	18.25	18.25	-3	934	-0.32%
2019/11/05	2	18.30	0	0.00	18.35	2	936	0.21%
2019/11/04	0	0.00	9	18.23	18.25	-9	953	-0.94%
2019/10/29	0	0.00	6	18.15	18.10	-6	1,014	-0.59%
2019/10/28	2	18.18	0	0.00	18.15	2	1,018	0.20%
2019/10/25	1	18.00	0	0.00	18.05	1	1,008	0.10%
2019/10/24	0	0.00	4	18.10	18.10	-4	1,024	-0.39%
2019/10/22	2	18.03	1	18.00	18.00	1	1,038	0.10%
2019/10/21	8	17.89	5	17.90	17.95	3	1,057	0.28%
2019/10/09	4	18.03	0	0.00	17.65	4	1,052	0.38%
2019/10/08	2	18.10	4	18.10	18.05	-2	1,038	-0.19%
2019/10/04	1	17.90	0	0.00	17.85	1	1,116	0.09%
2019/10/03	4	17.88	0	0.00	18.00	4	1,157	0.35%
2019/10/02	0	0.00	1	17.90	17.90	-1	1,175	-0.09%
2019/10/01	0.1	18.00	0	0.00	18.00	0.1	1,189	0.00%
2019/09/27	2	17.88	0	0.00	17.85	2	1,212	0.16%
2019/09/25	2	18.00	0	0.00	18.05	2	1,266	0.16%
2019/09/19	1	18.20	0	0.00	18.20	1	1,334	0.07%
2019/09/12	0	0.00	20	18.31	18.30	-20	1,471	-1.36%
2019/09/10	0	0.00	4	18.25	18.25	-4	1,516	-0.26%
2019/09/09	1	18.20	7	18.21	18.30	-6	1,527	-0.39%
2019/09/03	1	17.70	0	0.00	17.70	1	1,512	0.07%
2019/09/02	4	17.65	3	17.60	17.75	1	1,528	0.07%
2019/08/30	1	17.50	2	17.55	17.55	-1	1,526	-0.07%
2019/08/29	5	17.40	0	0.00	17.40	5	1,525	0.33%
2019/08/28	2	17.45	0	0.00	17.35	2	1,526	0.13%
2019/08/27	1	17.45	0	0.00	17.40	1	1,527	0.07%
2019/08/26	9	17.48	0	0.00	17.50	9	1,523	0.59%
2019/08/23	1	17.75	0	0.00	17.65	1	1,534	0.07%
2019/08/22	4	17.70	0	0.00	17.80	4	1,545	0.26%
2019/08/19	0	0.00	1	17.80	17.75	-1	1,553	-0.06%
2019/08/16	1	17.65	0	17.85	17.65	1	1,551	0.06%
2019/08/15	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/14	3	18.07	0	0.00	18.00	3	1,546	0.19%
2019/08/13	0	0.00	2	18.25	18.15	-2	1,554	-0.13%
2019/08/07	7	18.05	5	18.05	17.95	2	1,567	0.13%
2019/08/06	1	18.00	5	17.73	18.05	-4	1,586	-0.25%
2019/08/05	2	18.23	0	0.00	18.10	2	1,574	0.13%
2019/08/02	0	0.00	1	18.50	18.45	-1	1,580	-0.06%
2019/08/01	7	18.66	5	18.73	18.65	2	1,610	0.12%
2019/07/31	7	18.80	0	0.00	18.80	7	1,600	0.44%
2019/07/30	3	18.88	7	18.89	18.85	-4	1,607	-0.25%
2019/07/29	5	18.95	0	0.00	18.95	5	1,635	0.31%
2019/07/26	1	18.95	3	18.95	19.00	-2	1,630	-0.12%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/24	2	19.05	8	19.11	19.05	-6	1,641	-0.37%
2019/07/23	10	19.05	5	19.00	19.00	5	1,645	0.30%
2019/07/22	4	19.18	0	0.00	19.10	4	1,642	0.24%
2019/07/19	0	0.00	6	19.18	19.10	-6	1,642	-0.37%
2019/07/18	6	19.13	5	19.12	19.10	1	1,675	0.06%
2019/07/17	1	19.10	0	0.00	19.15	1	1,685	0.06%
2019/07/16	12	19.12	6	19.14	19.15	6	1,683	0.36%
2019/07/15	11	19.21	1	19.35	19.20	10	1,662	0.60%
2019/07/12	1	19.65	5	19.70	19.70	-4	1,678	-0.24%
2019/07/10	3	20.58	5	20.55	20.60	-2	1,691	-0.12%
2019/07/09	1	20.45	10	20.49	20.50	-9	1,665	-0.54%
2019/07/05	2	20.55	0	0.00	20.60	2	1,707	0.12%
2019/07/04	4.5	20.51	0	0.00	20.50	4.5	1,857	0.24%
2019/07/03	1	20.45	0	0.00	20.40	1	1,897	0.05%
2019/07/02	10	20.50	0	0.00	20.45	10	1,956	0.51%
2019/07/01	1	20.20	6	20.23	20.25	-5	1,951	-0.26%
2019/06/27	1	20.45	2.1	20.38	20.40	-1.1	1,942	-0.05%
2019/06/26	3	20.43	3	20.45	20.35	0	1,979	0.00%
2019/06/25	1	20.65	8	20.73	20.75	-7	1,973	-0.35%
2019/06/24	2	20.73	0	0.00	20.75	2	1,970	0.10%
2019/06/21	0	0.00	5	20.64	20.75	-5	1,965	-0.25%
2019/06/20	3	20.37	0	0.00	20.50	3	1,945	0.15%
2019/06/19	7	20.22	6	20.18	20.20	1	1,950	0.05%
2019/06/18	2	19.90	0	0.00	19.90	2	1,940	0.10%
2019/06/17	27	19.90	7	19.82	19.90	20	1,948	1.03%
2019/06/14	0	0.00	6	19.63	19.65	-6	1,941	-0.31%
2019/06/13	1	19.50	0	0.00	19.45	1	1,941	0.05%
2019/06/06	0	0.00	8	19.45	19.40	-8	1,984	-0.40%
2019/06/03	6.2	19.33	0	0.00	19.35	6.2	2,016	0.31%
2019/05/31	7	19.41	0	0.00	19.40	7	2,038	0.34%
2019/05/29	15	19.35	0	0.00	19.30	15	2,034	0.74%
2019/05/28	2	19.45	0	0.00	19.30	2	2,030	0.10%
2019/05/24	0	0.00	5	19.25	19.35	-5	2,043	-0.24%
2019/05/23	5	19.30	0	0.00	19.25	5	2,056	0.24%
2019/05/21	3	19.30	0	0.00	19.30	3	2,100	0.14%
2019/05/20	1	19.25	0	0.00	19.35	1	2,120	0.05%
2019/05/17	1	19.20	2	19.20	19.25	-1	2,159	-0.05%
2019/05/15	73	19.20	0	0.00	19.25	73	2,257	3.23%
2019/05/14	1	19.05	0	0.00	19.30	1	2,268	0.04%
2019/05/13	9	19.29	5	19.30	19.20	4	2,303	0.17%
2019/05/10	1	19.50	12	19.43	19.35	-11	2,323	-0.47%
2019/05/09	4	19.80	21	19.72	19.50	-17	2,332	-0.73%
2019/05/08	0	0.00	13	19.85	19.80	-13	2,303	-0.56%
2019/05/07	0	0.00	6	19.70	19.70	-6	2,301	-0.26%
2019/05/06	2	19.63	2	19.75	19.70	0	2,294	0.00%
2019/05/03	2.2	19.90	0	0.00	19.95	2.2	2,269	0.10%
2019/05/02	0	0.00	15	19.95	20.00	-15	2,265	-0.66%
2019/04/30	1	19.75	12	19.76	19.75	-11	2,259	-0.49%
2019/04/29	3	19.80	28	19.84	19.80	-25	2,247	-1.11%
2019/04/26	6	19.96	0	0.00	19.85	6	2,246	0.27%
2019/04/25	1	20.10	4	20.13	20.10	-3	2,251	-0.13%
2019/04/24	1	20.00	9	20.03	19.90	-8	2,248	-0.36%
2019/04/23	34	19.79	7	19.75	19.80	27	2,221	1.22%
2019/04/19	2	19.92	0	0.00	19.90	2	2,210	0.09%
2019/04/18	22	20.01	0	0.00	19.85	22	2,209	1.00%
2019/04/17	14	20.29	0	0.00	20.40	14	2,166	0.65%
2019/04/16	6	20.50	0	0.00	20.45	6	2,147	0.28%
2019/04/15	2	20.60	2	20.95	20.60	0	2,141	0.00%
2019/04/12	21	20.67	0	0.00	20.55	21	2,121	0.99%
2019/04/11	1	21.10	1	21.25	21.00	0	2,074	0.00%
2019/04/10	9	21.19	29	21.32	21.35	-20	2,041	-0.98%
2019/04/09	16	20.89	0	21.00	20.80	16	1,892	0.85%
2019/04/08	2	21.05	2	21.10	21.20	0	1,847	0.00%
2019/04/03	0	0.00	1	20.65	20.60	-1	1,793	-0.06%
2019/04/02	0	21.00	0	0.00	20.55	0	1,760	0.00%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/28	17	20.30	0	0.00	20.20	17	1,771	0.96%
2019/03/27	2	20.50	0	0.00	20.50	2	1,782	0.11%
2019/03/25	1	20.60	9	20.61	20.55	-8	1,788	-0.45%
2019/03/22	25	20.75	3.1	20.84	20.90	21.9	1,782	1.23%
2019/03/21	3	20.43	13	20.56	20.65	-10	1,736	-0.58%
2019/03/20	1	20.40	7	20.42	20.40	-6	1,708	-0.35%
2019/03/19	0	20.30	0	0.00	20.30	0	1,701	0.00%
2019/03/18	20	20.30	12	20.30	20.30	8	1,697	0.47%
2019/03/15	1	20.25	0	0.00	20.25	1	1,702	0.06%
2019/03/14	1	20.10	0	0.00	20.10	1	1,701	0.06%
2019/03/13	0	20.30	1	20.30	20.30	-1	1,710	-0.06%
2019/03/12	2	20.45	2	20.40	20.25	0	1,722	0.00%
2019/03/11	6	19.99	0	0.00	20.30	6	1,735	0.35%
2019/03/08	19	20.08	0	0.00	20.15	19	1,767	1.08%
2019/03/07	0	0.00	1	20.20	20.20	-1	1,804	-0.06%
2019/03/06	2	20.35	20	20.25	20.40	-18	1,814	-0.99%
2019/03/05	3	20.22	2	20.30	20.20	1	1,801	0.06%
2019/03/04	0	20.20	2	20.30	20.25	-2	1,799	-0.11%
2019/02/27	3	20.15	0.6	20.25	20.20	2.4	1,835	0.13%
2019/02/26	7	20.29	0	0.00	20.30	7	1,846	0.38%
2019/02/25	2	20.35	2	20.35	20.35	0	1,851	0.00%
2019/02/22	5	20.05	1	20.30	20.20	4	1,858	0.22%
2019/02/21	15	20.13	0	0.00	20.15	15	1,874	0.80%
2019/02/20	9.1	20.25	4	20.25	20.25	5.1	1,883	0.27%
2019/02/19	13	20.37	23	20.47	20.45	-10	1,881	-0.53%
2019/02/18	9	20.36	1	20.40	20.40	8	1,883	0.42%
2019/02/15	25	19.95	2	19.93	20.15	23	1,862	1.23%
2019/02/14	11	19.67	0	0.00	19.70	11	1,821	0.60%
2019/02/13	7	19.32	2	19.35	19.45	5	1,814	0.28%
2019/02/12	0	0.00	19	19.33	19.45	-19	1,834	-1.04%
2019/02/11	0	0.00	2	19.45	19.30	-2	1,832	-0.11%
2019/01/30	2	19.50	34	19.45	19.45	-32	1,906	-1.68%
2019/01/29	7	19.10	9	19.39	19.40	-2	1,913	-0.10%
2019/01/28	15	19.04	3	19.30	19.30	12	1,939	0.62%
2019/01/25	20	19.01	0	0.00	19.10	20	1,980	1.01%
2019/01/24	0	0.00	1	19.15	19.05	-1	2,046	-0.05%
2019/01/23	0.1	19.05	30	19.05	19.10	-29.9	2,148	-1.39%
2019/01/22	30	19.00	0	0.00	19.10	30	2,252	1.33%
2019/01/21	0	0.00	1	19.10	19.10	-1	2,296	-0.04%
2019/01/18	8.2	18.86	0	0.00	18.95	8.2	2,373	0.35%
2019/01/17	0	0.00	1	19.05	18.95	-1	2,478	-0.04%
2019/01/16	0	0.00	30	19.00	18.85	-30	2,513	-1.19%
2019/01/15	1	18.75	0	0.00	18.95	1	2,532	0.04%
2019/01/14	1	18.80	0	0.00	18.85	1	2,551	0.04%
2019/01/11	28	18.85	0	0.00	18.85	28	2,607	1.07%
2019/01/10	0	0.00	10	18.80	18.80	-10	2,672	-0.37%
2019/01/09	0.1	18.85	6	18.75	18.85	-5.9	2,738	-0.22%
2019/01/08	1	18.75	0	0.00	18.65	1	2,759	0.04%
2019/01/07	11	18.81	0	0.00	18.85	11	2,831	0.39%
2019/01/04	0	0.00	16	18.80	18.80	-16	2,963	-0.54%
2018/12/28	14	18.72	0	0.00	18.65	14	3,145	0.45%
2018/12/27	0	0.00	3	18.95	19.00	-3	3,264	-0.09%
2018/12/26	4	18.68	1	18.75	18.60	3	3,334	0.09%
2018/12/24	0	0.00	5	19.14	19.20	-5	3,420	-0.15%
2018/12/22	2	18.90	3	18.95	18.90	-1	3,474	-0.03%
2018/12/21	9	18.93	0	0.00	18.85	9	3,644	0.25%
2018/12/20	17	19.32	8	19.33	19.35	9	3,723	0.24%
2018/12/14	5	20.20	0	0.00	20.25	5	4,124	0.12%
2018/12/12	5	20.24	0	0.00	20.25	5	4,329	0.12%
2018/12/11	0.1	20.30	0	0.00	20.35	0.1	4,474	0.00%
2018/12/10	0	0.00	5	20.22	20.20	-5	4,774	-0.10%
2018/12/07	0	0.00	4	20.65	20.60	-4	4,930	-0.08%
2018/12/06	0	0.00	10	20.85	20.65	-10	5,184	-0.19%
2018/12/05	1	21.00	0	0.00	21.00	1	5,355	0.02%
2018/12/04	24	21.43	0	0.00	21.40	24	5,528	0.43%
2018/12/03	5	21.70	3	21.70	21.65	2	5,889	0.03%
2018/11/30	0	0.00	6	21.25	21.75	-6	5,919	-0.10%
2018/11/29	1	21.30	0	0.00	21.20	1	5,918	0.02%
2018/11/27	1	21.30	14	21.34	21.25	-13	6,035	-0.22%
2018/11/26	0	0.00	2	21.25	21.35	-2	6,105	-0.03%
2018/11/23	0	0.00	7	20.78	20.90	-7	6,149	-0.11%
2018/11/22	5	21.05	0	0.00	20.90	5	6,316	0.08%
2018/11/21	0.1	21.20	3	20.95	21.00	-2.9	6,442	-0.04%
2018/11/20	1	21.25	0	0.00	21.20	1	6,600	0.02%
2018/11/19	0	0.00	1	21.65	21.60	-1	6,896	-0.01%
2018/11/16	0	0.00	10	21.25	21.35	-10	7,278	-0.14%
2018/11/15	15	21.33	0	0.00	21.20	15	7,571	0.20%
2018/11/14	4	21.35	12	21.40	21.35	-8	7,741	-0.10%
2018/11/13	4	21.00	4	21.30	21.30	0	7,792	0.00%
2018/11/12	10	21.35	4	21.65	21.35	6	7,946	0.08%
2018/11/09	5	21.17	2	21.50	21.20	3	8,196	0.04%
2018/11/08	5	21.18	5.6	21.07	21.35	-0.6	8,340	-0.01%
2018/11/07	3.1	21.38	4	21.08	21.35	-0.9	8,346	-0.01%
2018/11/06	4	20.10	0	0.00	20.40	4	8,371	0.05%
2018/11/05	5	20.10	0	0.00	20.00	5	8,482	0.06%
2018/11/02	0	0.00	6	20.38	20.50	-6	8,470	-0.07%
2018/11/01	0	0.00	7	20.11	20.25	-7	8,436	-0.08%
2018/10/31	7	19.41	12	19.71	19.75	-5	8,368	-0.06%
2018/10/29	2	20.10	0	0.00	20.15	2	8,177	0.02%
2018/10/26	0.2	20.10	2	19.70	20.10	-1.8	8,136	-0.02%
2018/10/25	1.3	19.50	2	19.35	20.05	-0.7	8,059	-0.01%
2018/10/24	2.1	20.35	0	0.00	20.45	2.1	7,970	0.03%
2018/10/23	1.1	20.68	0	0.00	20.45	1.1	7,986	0.01%
2018/10/19	1	20.60	0	0.00	20.60	1	7,942	0.01%
2018/10/18	0	0.00	2	20.60	20.55	-2	7,876	-0.03%
2018/10/17	2	21.55	11	21.32	21.00	-9	7,802	-0.12%
2018/10/16	1	21.50	4	21.84	21.65	-3	7,726	-0.04%
2018/10/15	0	0.00	1	22.00	22.00	-1	7,678	-0.01%
2018/10/12	5	20.80	20	20.62	21.60	-15	7,583	-0.20%
2018/10/11	6	21.05	0	0.00	21.05	6	7,437	0.08%
2018/10/09	0	0.00	1	23.25	23.35	-1	7,356	-0.01%
2018/10/08	0	0.00	9	23.39	23.00	-9	7,322	-0.12%
2018/10/05	6	23.21	4	23.26	23.00	2	7,242	0.03%
2018/10/04	4	23.93	2	23.60	24.10	2	7,126	0.03%
2018/10/03	3	24.18	13	23.90	23.75	-10	7,062	-0.14%
2018/10/02	6	23.98	2	23.95	23.95	4	7,033	0.06%
2018/10/01	3	24.32	2	24.35	24.40	1	7,001	0.01%
2018/09/28	9	24.81	14	24.96	24.60	-5	6,963	-0.07%
2018/09/27	21	25.15	9	24.92	25.30	12	6,795	0.18%
2018/09/26	1	24.60	2	24.53	24.80	-1	6,650	-0.02%
2018/09/25	2	23.65	3	23.83	23.55	-1	6,526	-0.02%
2018/09/21	16	23.89	3	24.32	24.05	13	6,454	0.20%
2018/09/20	17	23.94	12	24.08	23.80	5	6,333	0.08%
2018/09/19	23	24.75	8	24.51	24.65	15	6,195	0.24%
2018/09/18	13	25.01	23	24.68	24.65	-10	6,141	-0.16%
2018/09/17	2	24.70	16	24.63	24.60	-14	6,009	-0.23%
2018/09/14	60.1	24.50	71	24.52	25.00	-10.9	5,859	-0.19%
2018/09/13	41	23.68	15	23.46	23.75	26	5,568	0.47%
2018/09/12	18	23.28	26	23.40	23.30	-8	5,400	-0.15%
2018/09/11	20	22.29	63	22.40	22.75	-43	5,158	-0.83%
2018/09/10	5	21.78	16	21.45	22.40	-11	5,014	-0.22%
2018/09/07	2	22.23	21	22.32	21.80	-19	4,829	-0.39%
2018/09/06	0	0.00	62	21.71	21.75	-62	4,504	-1.38%
2018/09/05	56	21.59	0	0.00	21.50	56	4,448	1.26%
2018/09/04	6	21.33	1	21.30	21.35	5	4,411	0.11%
2018/09/03	6	21.23	0	0.00	21.15	6	4,391	0.14%
2018/08/31	3	21.23	12	21.28	21.45	-9	4,320	-0.21%
2018/08/30	8	21.61	13	21.50	21.45	-5	4,271	-0.12%
2018/08/29	58	21.97	21	21.58	21.95	37	4,235	0.87%
2018/08/28	1	21.30	6	21.32	21.35	-5	4,138	-0.12%
2018/08/27	3	21.80	57	21.79	21.50	-54	4,155	-1.30%
2018/08/24	57	21.64	5	21.93	21.75	52	4,019	1.29%
2018/08/23	15	21.48	58	21.37	21.65	-43	3,728	-1.15%
2018/08/22	54	20.45	31	20.50	20.65	23	3,364	0.68%
2018/08/21	0	0.00	30	19.40	19.80	-30	3,080	-0.97%
2018/08/20	4	19.05	96	19.13	19.10	-92	2,905	-3.17%
2018/08/17	30	19.18	124	19.03	19.05	-94	2,850	-3.30%	大賣/
2018/08/16	83	19.18	29	18.77	18.80	54	2,680	2.01%
2018/08/15	1	18.35	13	18.53	18.55	-12	2,430	-0.49%
2018/08/14	6	17.98	8	18.06	18.10	-2	2,268	-0.09%
2018/08/13	40	18.04	30	17.92	18.00	10	2,271	0.44%
2018/08/10	10	17.92	51	17.93	17.85	-41	2,203	-1.86%
2018/08/09	5.3	17.44	5	17.35	17.30	0.3	2,187	0.01%
2018/08/08	0	17.25	11	17.35	17.35	-11	2,194	-0.50%
2018/08/06	20	17.20	1	17.30	17.20	19	2,273	0.84%
2018/08/03	1	17.00	2	17.00	17.05	-1	2,462	-0.04%
2018/08/02	5	17.10	0	0.00	17.10	5	2,506	0.20%
2018/08/01	0	0.00	6	17.19	17.20	-6	2,544	-0.24%
2018/07/31	54.5	17.25	5	17.28	17.25	49.5	2,649	1.87%
2018/07/30	11	17.18	28	17.20	17.10	-17	2,655	-0.64%
2018/07/27	5	16.85	2	16.85	16.85	3	2,614	0.11%
2018/07/26	3	16.77	2	16.75	16.85	1	2,659	0.04%
2018/07/20	0	0.00	1	16.80	16.75	-1	2,819	-0.04%
2018/07/17	3	16.62	0	0.00	16.70	3	2,847	0.11%
2018/07/16	3	16.73	0	0.00	16.75	3	2,854	0.11%
2018/07/13	0	0.00	1	16.75	16.80	-1	2,854	-0.04%
2018/07/12	1.5	16.72	0	0.00	16.75	1.5	2,866	0.05%
2018/07/11	8	17.11	20	17.00	17.10	-12	2,856	-0.42%
2018/07/10	44	17.22	0	0.00	17.15	44	2,842	1.55%
2018/07/09	0	0.00	1	17.25	17.20	-1	2,828	-0.04%
2018/07/04	1	16.85	1	16.85	17.05	0	2,986	0.00%
2018/07/03	2	16.98	1	17.15	16.95	1	2,992	0.03%
2018/07/02	0.2	17.20	1	17.20	17.20	-0.8	2,982	-0.03%
2018/06/29	0	0.00	7	16.88	17.15	-7	2,974	-0.24%
2018/06/27	2.1	17.00	1	17.00	17.05	1.1	2,979	0.04%
2018/06/25	1	16.80	25	16.95	16.80	-24	2,951	-0.81%
2018/06/22	1	16.90	0	0.00	16.85	1	2,957	0.03%
2018/06/20	6	17.06	0	0.00	17.05	6	2,965	0.20%
2018/06/15	0	17.50	1	17.55	17.50	-1	2,911	-0.03%
2018/06/14	4	17.49	2	17.40	17.35	2	2,904	0.07%
2018/06/13	1	17.90	0	0.00	17.85	1	2,853	0.04%
2018/06/11	2	18.05	14	18.04	18.00	-12	2,838	-0.42%
2018/06/08	12.1	17.90	0	0.00	17.90	12.1	2,802	0.43%
2018/06/07	1	17.95	1	17.95	18.05	0	2,815	0.00%
2018/06/06	8	17.98	21	18.05	18.05	-13	2,823	-0.46%
2018/06/05	6	18.36	3	18.18	18.15	3	2,803	0.11%
2018/06/04	25	18.10	25	18.31	18.50	0	2,726	0.00%
2018/06/01	1	17.95	52	17.96	17.95	-51	2,590	-1.97%
2018/05/31	0	0.00	21	17.60	17.85	-21	2,572	-0.82%
2018/05/30	14	17.59	0	0.00	17.65	14	2,589	0.54%
2018/05/29	4	17.74	3	17.77	17.80	1	2,582	0.04%
2018/05/28	0	0.00	0.7	17.70	17.70	-0.7	2,638	-0.03%
2018/05/25	3	17.58	5	17.60	17.60	-2	2,740	-0.07%
2018/05/22	1	17.60	0	0.00	17.60	1	3,090	0.03%
2018/05/21	1	17.65	0	0.00	17.65	1	3,079	0.03%
2018/05/17	4	18.01	8	18.00	18.00	-4	3,002	-0.13%
2018/05/16	0	0.00	6	17.65	17.70	-6	2,879	-0.21%
2018/05/15	0	0.00	11	17.51	17.55	-11	2,874	-0.38%
2018/05/14	0	17.50	8.5	17.48	17.55	-8.5	2,901	-0.29%
2018/05/11	10	17.80	45	17.70	17.65	-35	2,876	-1.22%
2018/05/10	0	0.00	1	17.45	17.45	-1	2,713	-0.04%
2018/05/09	10	17.39	4	17.39	17.30	6	2,671	0.22%
2018/05/08	0	0.00	37	17.36	17.40	-37	2,661	-1.39%
2018/05/07	0	0.00	1	17.20	17.15	-1	2,574	-0.04%
2018/05/04	8	17.10	6	17.10	17.10	2	2,552	0.08%
2018/05/03	6	17.15	4	17.10	17.15	2	2,539	0.08%
2018/05/02	0	0.00	3	16.95	17.10	-3	2,516	-0.12%
2018/04/30	0	0.00	11.1	16.75	16.85	-11.1	2,460	-0.45%
2018/04/27	0	0.00	3	16.65	16.65	-3	2,456	-0.12%
2018/04/20	0	0.00	1	16.50	16.50	-1	3,024	-0.03%
2018/04/13	2	16.68	3	16.73	16.80	-1	3,167	-0.03%
2018/04/12	0	0.00	1	16.85	16.85	-1	3,198	-0.03%
2018/04/11	1	16.70	2	16.58	16.65	-1	3,158	-0.03%
2018/04/10	1	16.60	8	16.43	16.70	-7	3,115	-0.22%
2018/04/09	0.1	16.30	0	0.00	16.30	0.1	3,063	0.00%
2018/04/03	0	16.30	0	0.00	16.30	0	3,068	0.00%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/31	3	16.27	0	0.00	16.20	3	3,122	0.10%
2018/03/30	1	16.30	0	0.00	16.35	1	3,226	0.03%
2018/03/27	0	0.00	2	16.20	16.15	-2	3,246	-0.06%
2018/03/26	20	16.00	0	0.00	16.05	20	3,248	0.62%
2018/03/23	4	16.08	0	0.00	16.10	4	3,309	0.12%
2018/03/22	2	16.40	0	0.00	16.35	2	3,297	0.06%
2018/03/20	5	16.60	1	16.60	16.55	4	3,331	0.12%
2018/03/19	7	16.74	0	0.00	16.65	7	3,340	0.21%
2018/03/16	23	16.83	1	16.85	16.80	22	3,365	0.65%
2018/03/14	0	0.00	20	16.95	16.95	-20	3,388	-0.59%
2018/03/13	0	0.00	5	16.95	16.95	-5	3,410	-0.15%
2018/03/07	0	16.75	5	16.80	16.70	-5	3,615	-0.14%
2018/03/06	2.1	16.70	0	0.00	16.60	2.1	3,631	0.06%
2018/03/05	0	0.00	6	17.12	16.80	-6	3,624	-0.17%
2018/03/02	2	17.10	16	17.21	17.15	-14	3,587	-0.39%
2018/03/01	2	17.08	2	17.15	17.10	0	3,570	0.00%
2018/02/27	22	17.01	51	17.00	16.90	-29	3,498	-0.83%
2018/02/26	30	17.63	66	17.62	17.30	-36	3,399	-1.06%
2018/02/09	1	15.10	5	15.20	15.30	-4	3,152	-0.13%
2018/02/08	1	15.50	0	0.00	15.55	1	3,174	0.03%
2018/02/06	31	15.59	11	15.50	15.40	20	3,239	0.62%
2018/02/05	69	16.14	0	0.00	16.20	69	3,191	2.16%
2018/02/02	2	16.25	2	16.15	16.15	0	3,192	0.00%
2018/02/01	3	15.90	0	0.00	15.90	3	3,192	0.09%
2018/01/31	1	15.85	0	0.00	15.90	1	3,223	0.03%
2018/01/30	0	0.00	2	16.18	16.10	-2	3,285	-0.06%
2018/01/26	1	16.30	0	0.00	16.35	1	3,316	0.03%
2018/01/24	0	0.00	3	16.35	16.40	-3	3,334	-0.09%
2018/01/23	1	16.50	0	0.00	16.35	1	3,337	0.03%
2018/01/22	12.1	16.44	3	16.55	16.40	9.1	3,323	0.27%
2018/01/19	1	16.60	2	16.75	16.60	-1	3,287	-0.03%
2018/01/18	22	16.87	8	17.03	16.80	14	3,254	0.43%
2018/01/17	48	17.43	35	17.23	17.20	13	3,139	0.41%
2018/01/16	2	16.45	0	0.00	16.55	2	2,838	0.07%
2018/01/15	3	16.55	3	16.40	16.55	0	2,906	0.00%
2018/01/12	0	0.00	3	16.55	16.55	-3	2,973	-0.10%
2018/01/10	12	16.31	0	0.00	16.30	12	3,009	0.40%
2018/01/09	7	16.60	3	16.60	16.55	4	3,045	0.13%
2018/01/05	1	16.55	3	16.55	16.60	-2	3,075	-0.07%
2018/01/03	4	16.48	5	16.40	16.40	-1	3,127	-0.03%
2018/01/02	0	0.00	30	16.40	16.45	-30	3,156	-0.95%