三陽工業 (2206)-凱基-中山券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
10,237張
產業
上市汽車類股
463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

三陽工業 (2206)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	14	78.84	2.2	79.77	78.10	11.8	9,003	0.13%
2024/05/14	3.1	78.54	2.2	78.75	77.80	0.9	8,867	0.01%
2024/05/13	5	77.68	0.9	77.88	77.50	4.1	8,799	0.05%
2024/05/10	6	78.63	5.3	79.02	78.60	0.7	8,713	0.01%
2024/05/09	16	80.21	6.5	80.27	79.20	9.5	8,615	0.11%
2024/05/08	9	81.59	2.9	81.72	81.40	6.1	8,481	0.07%
2024/05/07	20.5	82.12	10	82.12	82.00	10.5	8,390	0.13%
2024/05/06	216.5	85.09	13	85.14	84.00	203.5	8,186	2.49%	大買/鉅額交易
2024/05/03	16.9	85.94	1	86.00	85.50	15.9	8,068	0.20%
2024/05/02	3.1	87.01	15.8	87.33	87.60	-12.7	7,893	-0.16%
2024/04/30	235.3	85.50	235	84.42	84.40	0.3	7,550	0.00%	大買/大賣/
2024/04/29	9	86.11	6	86.00	85.30	3	7,379	0.04%
2024/04/26	56	84.13	54.9	84.54	83.60	1.1	7,120	0.02%
2024/04/25	7	83.50	423.1	84.12	84.40	-416.1	6,789	-6.13%	大賣/鉅額交易
2024/04/24	114	84.86	58.9	83.86	81.40	55.1	6,318	0.87%	大買/
2024/04/23	348.1	78.97	23.9	78.92	81.50	324.2	5,400	6.00%	大買/鉅額交易
2024/04/22	1	75.10	10.1	75.46	75.20	-9.1	4,798	-0.19%
2024/04/19	6.1	74.38	2.2	74.84	74.10	3.9	4,755	0.08%
2024/04/18	3.4	75.24	2	76.00	75.80	1.4	4,700	0.03%
2024/04/17	0	75.60	7.7	75.29	75.50	-7.7	4,683	-0.16%
2024/04/16	18	73.94	6.1	73.58	72.70	11.9	4,610	0.26%
2024/04/15	8	76.25	7.2	76.77	76.10	0.8	4,489	0.02%
2024/04/12	2	74.55	2.5	75.71	75.20	-0.5	4,415	-0.01%
2024/04/11	0.1	74.60	4.1	74.91	74.50	-3.9	4,398	-0.09%
2024/04/10	10	75.09	2.1	75.77	74.80	7.9	4,594	0.17%
2024/04/09	1.1	75.42	1.1	75.61	75.80	0.1	4,757	0.00%
2024/04/08	0	0.00	2.1	75.99	75.80	-2.1	4,802	-0.04%
2024/04/03	1	74.20	1.2	74.88	74.60	-0.2	4,760	0.00%
2024/04/02	3.4	75.01	1	74.70	74.70	2.4	4,758	0.05%
2024/04/01	0.3	75.27	6	75.12	75.10	-5.7	4,746	-0.12%
2024/03/29	9.2	75.42	2	75.25	75.00	7.2	4,747	0.15%
2024/03/28	1	76.30	7.2	76.52	76.60	-6.2	4,681	-0.13%
2024/03/27	4.5	75.02	0	0.00	75.40	4.5	4,630	0.10%
2024/03/26	6	75.54	3	76.91	75.30	2.9	4,625	0.06%
2024/03/25	4	76.07	1	76.40	75.70	3	4,564	0.07%
2024/03/22	12.1	77.00	3	78.33	76.80	9.1	4,540	0.20%
2024/03/21	8.1	77.51	2	77.15	77.00	6.1	4,551	0.13%
2024/03/20	12	76.93	18.1	77.93	78.00	-6.1	4,493	-0.13%
2024/03/19	0	0.00	2	76.20	75.80	-2	4,255	-0.05%
2024/03/18	4	74.65	4	75.65	75.50	0	4,242	0.00%
2024/03/15	2	74.15	0	0.00	73.90	2	4,206	0.05%
2024/03/14	8	76.50	6.1	76.74	75.60	1.9	4,111	0.05%
2024/03/13	2	75.90	2	76.40	75.80	0	4,043	0.00%
2024/03/12	1	75.00	3.3	75.97	76.80	-2.3	4,029	-0.06%
2024/03/11	0	0.00	2.1	75.80	75.80	-2.1	4,022	-0.05%
2024/03/08	3.3	74.88	1.3	74.58	74.50	2.1	4,013	0.05%
2024/03/07	6.1	76.76	0	0.00	76.00	6.1	3,928	0.15%
2024/03/06	3	77.60	11.1	77.93	77.20	-8.1	3,856	-0.21%
2024/03/05	3	77.10	15	77.63	77.00	-12	3,702	-0.32%
2024/03/04	20.2	77.15	2	78.89	77.50	18.2	3,598	0.51%
2024/03/01	12.5	77.56	21.6	78.10	78.20	-9.1	3,347	-0.27%
2024/02/29	1	73.70	0.1	74.50	74.70	1	3,031	0.03%
2024/02/27	1	73.70	6	73.80	73.70	-5	3,090	-0.16%
2024/02/26	14	75.07	1.1	74.76	75.10	12.9	3,108	0.41%
2024/02/23	4	74.53	1.2	74.28	73.50	2.9	3,065	0.09%
2024/02/22	9.4	74.79	4	74.82	74.90	5.4	3,063	0.18%
2024/02/21	1	74.10	4	74.50	74.40	-3	3,044	-0.10%
2024/02/20	0.1	73.66	0	74.40	74.00	0.1	3,050	0.00%
2024/02/19	6.1	74.25	2	74.55	74.00	4.1	3,076	0.13%
2024/02/16	2	74.50	7.1	74.14	74.30	-5.1	3,058	-0.17%
2024/02/15	1	71.10	6	71.08	71.00	-5	2,995	-0.17%
2024/02/05	0	0.00	1	72.20	72.00	-1	3,022	-0.03%
2024/02/02	0.1	71.49	0	71.90	71.50	0	3,027	0.00%
2024/02/01	0	0.00	0.1	72.66	71.80	-0.1	3,090	0.00%
2024/01/31	0.6	70.90	1	70.60	70.60	-0.4	3,146	-0.01%
2024/01/30	0.5	71.50	0	0.00	71.30	0.5	3,193	0.02%
2024/01/29	0	0.00	5	71.80	72.00	-5	3,270	-0.15%
2024/01/26	5	71.90	2.1	72.19	71.80	2.9	3,296	0.09%
2024/01/25	0	0.00	3	71.50	71.50	-3	3,299	-0.09%
2024/01/24	0	0.00	3.1	71.40	71.40	-3.1	3,314	-0.09%
2024/01/23	0	0.00	1	71.30	71.00	-1	3,347	-0.03%
2024/01/22	0	0.00	0.1	70.68	70.50	-0.1	3,364	0.00%
2024/01/19	1	69.70	1	69.90	69.70	0	3,399	0.00%
2024/01/18	0.1	68.70	0	0.00	68.60	0.1	3,414	0.00%
2024/01/17	7.9	69.15	0	0.00	68.70	7.9	3,430	0.23%
2024/01/16	9.2	70.19	0	0.00	70.20	9.2	3,405	0.27%
2024/01/15	1	70.50	0	0.00	71.00	1	3,379	0.03%
2024/01/12	0	0.00	0	71.40	70.90	0	3,407	0.00%
2024/01/10	3	70.73	3	70.80	70.80	0	3,585	0.00%
2024/01/09	3	71.80	0	0.00	71.60	3	3,628	0.08%
2024/01/08	0.2	72.40	0	0.00	71.80	0.2	3,734	0.01%
2024/01/05	1.7	73.00	282	73.18	72.20	-280.3	3,769	-7.44%	大賣/鉅額交易
2024/01/04	297.3	75.12	8.4	74.29	73.40	289	3,788	7.63%	大買/鉅額交易
2024/01/03	57	74.14	158.5	74.60	74.80	-101.5	3,632	-2.79%	大賣/鉅額交易
2024/01/02	0	0.00	36.4	72.78	73.20	-36.4	3,451	-1.05%
2023/12/29	0	0.00	0	71.60	71.40	0	3,427	0.00%
2023/12/28	0	0.00	1.1	71.02	71.60	-1.1	3,544	-0.03%
2023/12/27	2	70.30	6	70.37	70.70	-4	3,609	-0.11%
2023/12/26	2	70.25	0	0.00	70.60	2	3,706	0.06%
2023/12/25	1	70.50	1	71.30	70.70	0	3,864	0.00%
2023/12/21	0	0.00	1	70.10	70.30	-1	4,189	-0.02%
2023/12/20	1	70.30	0	0.00	70.60	1	4,404	0.02%
2023/12/19	7.1	70.40	0	71.00	70.30	7	4,447	0.16%
2023/12/18	6.8	71.17	2	71.50	70.80	4.8	4,475	0.11%
2023/12/15	5.6	72.49	0	0.00	72.10	5.6	4,477	0.13%
2023/12/13	4	72.98	5	73.20	72.80	-1	4,617	-0.02%
2023/12/12	6	73.53	1	74.00	73.20	5	4,646	0.11%
2023/12/11	5	74.30	1.1	74.20	74.00	3.9	4,638	0.09%
2023/12/08	3	73.07	0	0.00	73.20	3	4,621	0.06%
2023/12/07	4.2	73.55	0	0.00	73.00	4.2	4,698	0.09%
2023/12/06	0	0.00	2	74.25	73.70	-2	4,719	-0.04%
2023/12/04	1	73.20	1	73.60	73.20	0	4,719	0.00%
2023/12/01	0	0.00	3	74.16	73.80	-3	4,794	-0.06%
2023/11/30	1	72.80	0	0.00	72.80	1	4,888	0.02%
2023/11/29	0	0.00	1	74.00	73.40	-1	5,085	-0.02%
2023/11/28	2	73.45	120.1	73.45	73.50	-118.1	5,336	-2.21%	大賣/鉅額交易
2023/11/27	5.1	73.67	131	73.60	73.20	-125.9	5,389	-2.34%	大賣/鉅額交易
2023/11/24	7.2	74.77	12.1	74.84	74.70	-4.9	5,448	-0.09%
2023/11/22	2	72.90	0	0.00	73.80	2	5,429	0.04%
2023/11/21	61	74.58	43	73.54	73.50	18	5,492	0.33%
2023/11/20	1	72.50	105	73.00	73.00	-104	5,495	-1.89%	大賣/鉅額交易
2023/11/17	1	73.40	16	73.25	73.30	-15	5,509	-0.27%
2023/11/16	10	73.00	13	73.10	73.30	-3	5,520	-0.06%
2023/11/15	61.2	72.42	52	72.08	72.40	9.2	5,523	0.17%
2023/11/14	109	72.88	13	72.32	71.50	96	5,597	1.72%	大買/
2023/11/13	5	72.74	0	0.00	71.80	5	5,644	0.09%
2023/11/10	1	72.60	20	72.33	73.00	-19	5,786	-0.33%
2023/11/09	271	73.02	4	73.02	72.80	267	6,017	4.44%	大買/鉅額交易
2023/11/08	5	72.26	4	72.45	72.40	1	6,229	0.02%
2023/11/07	2	71.15	2	72.50	71.70	0	6,338	0.00%
2023/11/06	3	70.60	31.1	71.49	71.50	-28.1	6,505	-0.43%
2023/11/03	5	69.60	44.1	69.79	69.80	-39.1	6,740	-0.58%
2023/11/02	3	68.47	4.5	68.71	68.90	-1.5	7,125	-0.02%
2023/11/01	3	67.20	4	66.90	67.30	-1	7,228	-0.01%
2023/10/31	9.1	67.09	1	66.62	66.50	8.1	7,527	0.11%
2023/10/30	7.1	67.90	0	0.00	67.70	7.1	7,929	0.09%
2023/10/27	46.7	69.00	4	68.40	68.30	42.7	8,066	0.53%
2023/10/26	1	69.61	1	70.80	69.60	0	8,247	0.00%
2023/10/25	0	0.00	4	70.95	70.80	-4	8,297	-0.05%
2023/10/24	1	68.80	1.7	69.52	70.00	-0.7	8,337	-0.01%
2023/10/23	1	68.40	1.2	68.67	68.50	-0.2	8,390	0.00%
2023/10/20	83	67.28	24	67.95	67.80	59	8,540	0.69%
2023/10/19	15.3	67.59	2	68.25	68.90	13.3	8,647	0.15%
2023/10/18	8.8	69.40	1	69.60	68.20	7.8	8,914	0.09%
2023/10/17	30	71.09	1	70.82	70.80	29	9,277	0.31%
2023/10/16	23.3	71.72	6	71.63	71.30	17.3	9,451	0.18%
2023/10/13	6	73.40	3	73.54	73.60	3	9,509	0.03%
2023/10/12	4	72.45	5	73.70	73.90	-1	9,610	-0.01%
2023/10/11	14.2	73.01	4	72.90	72.40	10.2	9,624	0.11%
2023/10/06	1	74.10	1.1	74.12	73.80	-0.1	9,717	0.00%
2023/10/05	5	73.70	4	73.95	73.90	1	9,861	0.01%
2023/10/04	7.2	73.85	2.4	74.44	73.40	4.8	9,957	0.05%
2023/10/03	6	77.10	2	76.30	75.70	4	9,996	0.04%
2023/10/02	8	76.88	213	76.88	76.60	-205	10,056	-2.04%	大賣/鉅額交易
2023/09/28	3.4	77.33	57	76.89	77.70	-53.6	10,054	-0.53%
2023/09/27	4.1	75.34	10	75.40	75.10	-5.9	10,021	-0.06%
2023/09/26	124	77.46	8.1	77.96	75.90	115.9	10,196	1.14%	大買/鉅額交易
2023/09/25	160	76.42	9.5	76.35	77.60	150.5	10,246	1.47%	大買/鉅額交易
2023/09/22	3.3	72.24	0.1	72.80	72.30	3.2	10,236	0.03%
2023/09/21	1.2	73.97	0.4	73.80	73.40	0.8	10,374	0.01%
2023/09/20	2	75.80	161.1	75.63	75.40	-159.1	10,506	-1.51%	大賣/鉅額交易
2023/09/19	162.7	76.51	11.1	76.21	75.80	151.5	10,806	1.40%	大買/鉅額交易
2023/09/18	0	0.00	1	74.60	73.90	-1	10,807	-0.01%
2023/09/15	0	0.00	4	74.15	74.30	-4	10,898	-0.04%
2023/09/14	3	72.10	2	72.60	72.70	1	11,193	0.01%
2023/09/13	0	0.00	1	72.20	72.00	-1	11,363	-0.01%
2023/09/12	4.1	71.95	2	72.30	71.60	2.1	11,564	0.02%
2023/09/11	3	73.33	0	0.00	73.00	3	11,688	0.03%
2023/09/08	0	0.00	1	74.40	74.40	-1	11,896	-0.01%
2023/09/07	3	75.03	80	75.13	75.40	-77	12,463	-0.62%
2023/09/06	4	75.58	503	76.18	75.30	-499	12,879	-3.87%	大賣/鉅額交易
2023/09/05	9	75.23	134	74.79	76.30	-125	13,385	-0.93%	大賣/鉅額交易
2023/09/04	45	76.74	117	75.52	75.50	-72	13,750	-0.52%	大賣/
2023/09/01	461.5	76.27	2.2	76.55	75.50	459.4	14,278	3.22%	大買/鉅額交易
2023/08/31	125	73.88	15	74.19	74.30	110	14,823	0.74%	大買/鉅額交易
2023/08/30	94	74.11	70.1	72.65	74.00	23.9	15,301	0.16%
2023/08/29	183	71.78	3	71.37	71.90	180	15,761	1.14%	大買/鉅額交易
2023/08/28	7.1	71.63	2	70.90	70.60	5.1	16,037	0.03%
2023/08/25	60	72.68	130	71.40	71.50	-70	16,462	-0.43%	大賣/
2023/08/24	72	72.20	72.4	71.52	71.80	-0.4	16,782	0.00%
2023/08/23	8	71.37	45	71.39	71.30	-37	17,095	-0.22%
2023/08/22	7.3	71.43	201	71.56	71.00	-193.7	17,296	-1.12%	大賣/鉅額交易
2023/08/21	3.1	71.93	579	71.81	71.70	-575.9	17,532	-3.28%	大賣/鉅額交易
2023/08/18	224	71.58	72	73.33	71.50	152	17,671	0.86%	大買/鉅額交易
2023/08/17	31	73.70	161.1	72.60	73.40	-130.1	17,866	-0.73%	大賣/鉅額交易
2023/08/16	3.2	71.42	297	71.59	71.70	-293.8	18,238	-1.61%	大賣/鉅額交易
2023/08/15	94.3	73.48	79	73.94	73.00	15.3	18,713	0.08%
2023/08/14	49	77.44	67	75.24	74.20	-18	19,227	-0.09%
2023/08/11	13	78.79	262	78.24	77.50	-249	19,757	-1.26%	大賣/鉅額交易
2023/08/10	14.5	79.43	12	79.32	79.00	2.5	20,170	0.01%
2023/08/09	185	82.03	23	81.61	82.30	162	20,328	0.80%	大買/鉅額交易
2023/08/08	63	80.08	37	81.76	83.40	26	20,506	0.13%
2023/08/07	4	76.83	83	78.08	79.10	-79	20,426	-0.39%
2023/08/04	24	78.92	28.2	77.90	77.50	-4.2	20,510	-0.02%
2023/08/02	165.2	81.55	38	81.61	81.80	127.2	20,505	0.62%	大買/鉅額交易
2023/08/01	9	78.46	297	77.68	78.80	-288	20,298	-1.42%	大賣/鉅額交易
2023/07/31	52	80.79	14	80.74	78.90	38	20,437	0.19%
2023/07/28	6.5	77.75	38	77.84	78.40	-31.5	21,027	-0.15%
2023/07/27	16	77.46	153	76.72	77.40	-137	21,290	-0.64%	大賣/鉅額交易
2023/07/26	3	77.13	132	77.18	76.10	-129	21,842	-0.59%	大賣/鉅額交易
2023/07/25	116	78.42	10	78.46	78.00	106	22,172	0.48%	大買/鉅額交易
2023/07/24	10	77.02	475	76.92	77.10	-465	22,230	-2.09%	大賣/鉅額交易
2023/07/21	19	80.62	6	81.47	78.10	13	22,378	0.06%
2023/07/20	29	83.40	34	82.73	83.00	-5	22,924	-0.02%
2023/07/19	351	78.85	153	78.45	78.60	198	22,563	0.88%	大買/大賣/鉅額交易
2023/07/18	38	77.56	201	76.94	77.00	-163	23,014	-0.71%	大賣/鉅額交易
2023/07/17	16.3	79.29	180	78.80	78.90	-163.7	23,088	-0.71%	大賣/鉅額交易
2023/07/14	8.2	80.51	121	80.40	80.10	-112.8	23,230	-0.49%	大賣/鉅額交易
2023/07/13	97.5	80.31	106	81.10	80.40	-8.5	23,478	-0.04%	大賣/
2023/07/12	210	81.20	55	81.53	80.80	155	24,097	0.64%	大買/鉅額交易
2023/07/11	10	82.98	116	82.89	82.20	-106	24,082	-0.44%	大賣/鉅額交易
2023/07/10	9	82.28	114	82.46	83.10	-105	24,382	-0.43%	大賣/鉅額交易
2023/07/07	341	83.87	9	83.78	83.80	332	24,802	1.34%	大買/鉅額交易
2023/07/06	5	85.60	93	85.95	85.20	-88	25,449	-0.35%
2023/07/05	11.2	86.06	115	86.17	85.50	-103.8	25,607	-0.41%	大賣/鉅額交易
2023/07/04	26.2	88.77	26	88.15	87.30	0.2	25,626	0.00%
2023/07/03	35	88.11	230	87.64	86.60	-195	25,393	-0.77%	大賣/鉅額交易
2023/06/30	15	88.35	17	89.21	89.50	-2	25,111	-0.01%
2023/06/29	6	85.42	33	85.89	86.30	-27	24,901	-0.11%
2023/06/28	15	86.17	35	86.14	86.30	-20	24,739	-0.08%
2023/06/27	96	85.88	107	84.76	85.00	-11	24,643	-0.04%	大賣/
2023/06/26	24	88.12	105	88.75	88.30	-81	24,365	-0.33%	大賣/
2023/06/21	33.2	90.57	61	90.99	91.10	-27.8	24,200	-0.11%
2023/06/20	28.3	90.27	11	90.94	91.50	17.3	24,116	0.07%
2023/06/19	14.7	93.59	33	92.82	93.10	-18.3	23,817	-0.08%
2023/06/16	30.2	92.55	30.1	92.94	91.80	0.1	23,663	0.00%
2023/06/15	34.5	93.30	30	93.05	92.70	4.5	23,458	0.02%
2023/06/14	18.1	92.16	10	92.77	91.70	8.1	23,270	0.03%
2023/06/13	33.1	92.75	66	93.29	92.60	-32.9	23,110	-0.14%
2023/06/12	102	94.55	26	93.97	93.20	76	22,559	0.34%	大買/
2023/06/09	8	95.44	25	94.83	97.80	-17	22,141	-0.08%
2023/06/08	27	94.98	16	94.98	92.20	11	21,646	0.05%
2023/06/07	55	92.01	45.4	91.92	94.50	9.6	21,228	0.05%
2023/06/06	86.1	90.57	65	90.51	91.50	21.1	20,534	0.10%
2023/06/05	63.7	90.58	21	90.20	90.20	42.7	19,783	0.22%
2023/06/02	39.3	83.10	19.2	85.23	88.10	20.1	19,329	0.10%
2023/06/01	49	79.23	47	78.99	80.10	2	18,824	0.01%
2023/05/31	49	77.46	13	77.83	79.60	36	18,523	0.19%
2023/05/30	110.3	74.46	98	74.93	74.50	12.3	18,051	0.07%	大買/
2023/05/29	205	72.65	41	73.01	74.20	164	17,676	0.93%	大買/鉅額交易
2023/05/26	88.4	70.41	76	70.68	70.20	12.4	17,338	0.07%
2023/05/25	49	72.09	51	72.40	71.50	-2	17,169	-0.01%
2023/05/24	7	71.44	27	71.66	72.30	-20	16,995	-0.12%
2023/05/23	123	72.37	4	72.15	72.50	119	16,984	0.70%	大買/鉅額交易
2023/05/22	32	71.42	29	72.45	71.90	3	16,771	0.02%
2023/05/19	150	70.48	54.1	70.81	70.00	95.9	16,387	0.59%	大買/
2023/05/18	105	66.99	69.4	67.95	68.60	35.6	15,863	0.22%	大買/
2023/05/17	27	63.90	44.1	62.89	66.30	-17.1	15,491	-0.11%
2023/05/16	68	60.82	76	61.54	60.80	-8	14,738	-0.05%
2023/05/15	82	60.02	28.1	60.36	61.30	54	14,273	0.38%
2023/05/12	90.7	58.29	6	59.41	59.50	84.6	13,911	0.61%
2023/05/11	90.7	58.29	6	59.41	57.40	84.6	13,424	0.63%
2023/05/10	135	59.26	170.1	58.82	59.30	-35.1	13,106	-0.27%	大買/大賣/
2023/05/09	208	59.15	47	58.62	58.20	161	12,898	1.25%	大買/鉅額交易
2023/05/08	135	59.15	119.1	58.96	60.10	15.9	12,595	0.13%	大買/大賣/
2023/05/05	149.2	58.81	116	59.31	59.20	33.2	12,370	0.27%	大買/大賣/
2023/05/04	133	59.24	64.1	59.65	60.00	68.9	12,101	0.57%	大買/
2023/05/03	40	57.89	3	57.60	57.70	37	11,301	0.33%
2023/05/02	97	56.27	106.7	56.99	58.50	-9.7	10,980	-0.09%	大賣/
2023/04/28	150	54.92	37.1	55.16	54.70	112.9	10,411	1.08%	大買/鉅額交易
2023/04/27	113	54.14	12	54.27	53.80	101	9,990	1.01%	大買/鉅額交易
2023/04/26	85	53.75	2.4	54.54	53.20	82.6	9,766	0.85%
2023/04/25	789.3	55.29	50.1	55.77	53.20	739.2	9,472	7.80%	大買/鉅額交易
2023/04/24	17.1	53.46	421	53.51	52.90	-403.9	8,628	-4.68%	大賣/鉅額交易
2023/04/21	141	54.18	53	55.15	53.50	88	8,485	1.04%	大買/
2023/04/20	23	52.93	48	53.33	53.00	-25	7,788	-0.32%
2023/04/19	56	54.14	21.2	54.60	54.00	34.8	7,525	0.46%
2023/04/18	20	53.09	22	53.29	53.20	-2	7,243	-0.03%
2023/04/17	225	54.38	23	53.68	54.40	202	6,915	2.92%	大買/鉅額交易
2023/04/14	10	52.10	12.7	52.10	52.10	-2.7	6,129	-0.04%
2023/04/13	26.7	48.07	3	48.85	47.45	23.7	5,970	0.40%
2023/04/12	197	46.79	66.1	48.18	50.00	130.9	5,529	2.37%	大買/鉅額交易
2023/04/11	59.4	46.07	149	45.52	45.50	-89.6	4,948	-1.81%	大賣/
2023/04/10	53	43.21	25.2	43.84	45.25	27.8	4,171	0.67%
2023/04/07	1	40.55	38.1	40.60	41.15	-37.1	3,913	-0.95%
2023/04/06	4	39.20	7.2	39.44	39.55	-3.2	3,762	-0.09%
2023/03/31	3	39.02	0.1	39.20	39.00	2.9	3,748	0.08%
2023/03/30	2	38.93	3.1	38.96	39.05	-1.1	3,742	-0.03%
2023/03/29	6	38.52	27.1	38.72	39.10	-21.1	3,763	-0.56%
2023/03/28	12.8	38.85	0.3	38.60	38.50	12.6	3,879	0.32%
2023/03/27	11	39.80	7.6	39.70	39.85	3.4	3,926	0.09%
2023/03/24	2	38.83	0	39.00	38.85	2	3,901	0.05%
2023/03/23	20	39.01	0	39.10	38.85	20	3,885	0.51%
2023/03/22	14	39.14	2.2	39.21	39.30	11.8	3,878	0.30%
2023/03/21	45.2	38.61	0	0.00	38.55	45.2	3,918	1.15%
2023/03/20	1	38.70	0	0.00	38.75	1	3,892	0.03%
2023/03/17	4	38.89	1.5	39.48	38.90	2.5	3,935	0.06%
2023/03/16	21	38.76	7.3	38.98	38.80	13.7	3,985	0.34%
2023/03/15	5.1	39.83	22.1	40.20	39.80	-16.9	3,921	-0.43%
2023/03/14	17	40.16	1.7	40.47	40.00	15.3	3,932	0.39%
2023/03/13	13	40.32	11.7	41.01	40.65	1.3	4,004	0.03%
2023/03/10	20	40.83	21.4	40.40	40.20	-1.4	4,042	-0.03%
2023/03/09	89	41.63	2.1	41.48	41.65	86.9	3,993	2.18%
2023/03/08	4	41.24	4.6	41.33	41.65	-0.6	3,983	-0.02%
2023/03/07	1	40.40	4.6	40.77	41.00	-3.6	4,050	-0.09%
2023/03/06	52	39.86	6.4	40.03	40.20	45.6	3,982	1.15%
2023/03/03	9	39.47	1	39.85	39.45	8	3,928	0.20%
2023/03/02	2	39.30	2.2	39.60	39.40	-0.2	3,935	0.00%
2023/03/01	6	39.40	0.1	39.50	39.35	5.9	3,944	0.15%
2023/02/24	31.2	39.97	0	40.15	39.80	31.1	3,920	0.79%
2023/02/23	16	39.92	4.3	39.98	40.15	11.7	3,906	0.30%
2023/02/22	23.3	39.04	6.1	39.30	39.45	17.2	3,860	0.45%
2023/02/21	57	40.46	115.8	40.33	39.80	-58.8	3,778	-1.56%	大賣/
2023/02/20	25	39.45	18	39.24	39.30	7	3,620	0.19%
2023/02/17	37	38.80	63.4	39.21	39.40	-26.4	3,564	-0.74%
2023/02/16	101	38.13	38.1	38.44	38.85	63	3,501	1.80%	大買/
2023/02/15	164	38.50	51.5	38.74	38.30	112.5	3,490	3.22%	大買/鉅額交易
2023/02/14	9.6	36.75	1	36.85	37.05	8.5	3,135	0.27%
2023/02/13	0	0.00	6.4	36.61	37.15	-6.4	3,122	-0.21%
2023/02/10	5	35.47	1.1	35.72	35.50	3.9	3,011	0.13%
2023/02/09	0	35.75	1	36.00	35.65	-1	2,998	-0.03%
2023/02/08	7	35.67	1.1	35.99	35.70	5.9	2,997	0.20%
2023/02/07	0	0.00	0	35.60	35.55	0	2,997	0.00%
2023/02/06	5	35.74	10.2	35.91	35.40	-5.2	3,034	-0.17%
2023/02/03	0	0.00	0.2	35.79	35.70	-0.2	3,090	-0.01%
2023/02/02	0	0.00	3.6	35.47	35.60	-3.6	3,078	-0.12%
2023/02/01	1	35.20	0.4	35.35	35.00	0.6	3,051	0.02%
2023/01/31	2	35.05	0.1	35.18	35.00	1.9	3,042	0.06%
2023/01/30	0	0.00	11.8	34.84	35.25	-11.8	3,050	-0.39%
2023/01/17	0	0.00	0.1	34.57	34.10	-0.1	3,006	0.00%
2023/01/16	7	34.16	0	34.40	33.95	7	3,023	0.23%
2023/01/13	1	34.30	7.4	34.67	34.15	-6.4	3,030	-0.21%
2023/01/12	1	33.80	1	34.20	34.20	0	3,064	0.00%
2023/01/11	7	34.20	0	34.55	34.00	7	3,048	0.23%
2023/01/09	0	0.00	2.2	34.60	34.55	-2.2	3,084	-0.07%
2023/01/06	0	0.00	2.1	34.40	34.30	-2.1	3,106	-0.07%
2023/01/05	1	34.10	0	34.38	34.20	1	3,187	0.03%
2023/01/04	0	0.00	0.2	34.27	34.20	-0.2	3,222	0.00%
2023/01/03	0	0.00	1.1	34.00	33.95	-1.1	3,263	-0.03%
2022/12/29	0	0.00	0.1	35.15	33.65	-0.1	3,371	0.00%
2022/12/28	1.2	33.65	0	0.00	33.70	1.2	3,431	0.03%
2022/12/27	11	34.11	0	0.00	34.10	11	3,458	0.32%
2022/12/26	2	33.95	1.1	34.35	34.35	0.9	3,514	0.02%
2022/12/23	2	33.23	2.1	33.62	33.70	-0.1	3,647	0.00%
2022/12/22	1	33.55	1.5	33.98	33.55	-0.5	3,843	-0.01%
2022/12/21	2	33.53	2.2	33.96	33.55	-0.2	3,944	-0.01%
2022/12/20	14	33.89	9.6	33.92	33.45	4.4	4,156	0.11%
2022/12/19	34	35.23	10.1	35.26	34.80	23.9	4,102	0.58%
2022/12/16	6	36.09	0.3	36.17	35.95	5.7	4,029	0.14%
2022/12/15	2	36.80	2.2	36.91	36.90	-0.2	4,089	0.00%
2022/12/14	0	0.00	2.5	36.70	36.80	-2.5	4,342	-0.06%
2022/12/13	15	36.53	2.3	36.62	36.25	12.7	4,421	0.29%
2022/12/12	4.1	37.13	2	37.30	37.40	2.1	4,480	0.05%
2022/12/09	7.2	37.86	0.1	38.30	37.70	7.2	4,498	0.16%
2022/12/08	0	0.00	5.4	37.81	38.30	-5.4	4,487	-0.12%
2022/12/07	2.1	37.05	3.3	37.41	37.15	-1.2	4,484	-0.03%
2022/12/06	2.9	37.33	1.1	37.41	36.80	1.8	4,465	0.04%
2022/12/05	2	37.75	2.6	38.03	37.75	-0.6	4,428	-0.01%
2022/12/02	4	37.46	5.2	37.14	37.25	-1.2	4,335	-0.03%
2022/12/01	3.2	36.36	1	36.61	36.35	2.1	4,206	0.05%
2022/11/30	7	35.99	1.5	36.47	36.20	5.5	4,207	0.13%
2022/11/29	6	36.25	2.1	36.69	36.25	3.9	4,183	0.09%
2022/11/28	1.1	35.60	4	36.45	36.35	-3	4,117	-0.07%
2022/11/25	2	36.15	0	0.00	36.10	2	4,132	0.05%
2022/11/24	2	36.35	1.2	36.69	36.30	0.8	4,152	0.02%
2022/11/23	0	0.00	7.9	35.98	36.35	-7.9	4,124	-0.19%
2022/11/22	9	35.48	0.5	35.68	35.45	8.5	4,100	0.21%
2022/11/21	0	0.00	15.2	35.67	35.80	-15.2	4,098	-0.37%
2022/11/18	8	35.34	1	35.70	35.20	7	4,100	0.17%
2022/11/17	24	35.42	2.1	35.75	35.55	21.9	4,109	0.53%
2022/11/16	16	35.43	1.9	35.78	35.50	14.1	4,092	0.34%
2022/11/15	39	36.02	0.6	35.84	35.65	38.4	4,077	0.94%
2022/11/14	9	35.54	13.8	35.80	36.15	-4.8	4,088	-0.12%
2022/11/11	17	36.48	1.1	36.57	36.05	15.9	4,036	0.39%
2022/11/10	6.5	37.93	13	37.34	37.35	-6.5	3,936	-0.17%
2022/11/09	10	38.80	2.8	38.67	38.85	7.2	3,920	0.18%
2022/11/08	1	38.00	0.4	38.63	37.95	0.6	3,932	0.01%
2022/11/07	2	38.15	1	38.15	38.30	1	4,057	0.02%
2022/11/04	1	38.45	0	0.00	38.05	1	4,132	0.02%
2022/11/03	0	0.00	7.2	38.45	38.60	-7.2	4,165	-0.17%
2022/11/02	1	38.25	4.3	38.36	38.20	-3.3	4,174	-0.08%
2022/11/01	4	38.10	8.3	37.18	38.30	-4.3	4,155	-0.10%
2022/10/31	4	36.39	2	36.70	36.30	2	4,113	0.05%
2022/10/28	1	36.10	0.1	36.34	36.10	0.9	4,146	0.02%
2022/10/27	2	35.80	0.1	36.06	36.10	1.9	4,182	0.04%
2022/10/26	0.4	35.40	0	0.00	35.35	0.4	4,220	0.01%
2022/10/25	5	35.95	1.1	36.01	35.80	3.9	4,226	0.09%
2022/10/24	0	0.00	0.1	36.65	36.40	-0.1	4,293	0.00%
2022/10/21	0	0.00	0	36.40	36.10	0	4,293	0.00%
2022/10/20	2.1	35.56	0	0.00	35.75	2.1	4,313	0.05%
2022/10/19	3	36.40	5	36.72	36.25	-2	4,435	-0.05%
2022/10/18	5	36.00	0	0.00	36.25	5	4,592	0.11%
2022/10/17	4	35.90	1	36.10	36.40	3	4,617	0.07%
2022/10/14	1	37.10	0.1	37.34	36.85	0.9	4,626	0.02%
2022/10/13	2	36.50	2.2	36.27	36.10	-0.2	4,672	-0.01%
2022/10/12	1.1	38.17	0	38.60	38.50	1.1	4,712	0.02%
2022/10/11	0.1	38.37	0	0.00	38.25	0.1	4,781	0.00%
2022/10/07	2	39.40	2.4	39.34	39.55	-0.4	4,887	-0.01%
2022/10/06	9	38.68	2.1	39.08	38.80	6.9	4,918	0.14%
2022/10/05	0	0.00	0.2	38.55	38.60	-0.2	4,959	0.00%
2022/10/04	1	37.85	0.1	38.21	38.10	0.9	5,018	0.02%
2022/10/03	3.1	37.98	1	37.60	37.35	2.1	5,003	0.04%
2022/09/30	3.8	38.68	3	38.30	38.30	0.8	4,996	0.02%
2022/09/29	4.8	40.42	18	40.61	40.10	-13.3	4,925	-0.27%
2022/09/28	9	40.85	1	40.53	40.30	8	4,745	0.17%
2022/09/27	1	39.80	6.9	41.07	41.70	-5.9	4,676	-0.13%
2022/09/26	1	39.35	0	40.15	39.50	1	4,500	0.02%
2022/09/23	53	41.62	50	41.06	40.30	3	4,555	0.07%
2022/09/22	34.3	40.04	37.2	40.26	41.40	-3	4,608	-0.06%
2022/09/21	35	39.85	60.4	41.24	40.95	-25.4	4,694	-0.54%
2022/09/20	4.1	38.89	60.1	38.70	39.20	-56	4,523	-1.24%
2022/09/19	66	39.31	9.8	38.88	39.05	56.2	4,655	1.21%
2022/09/16	1	38.10	2.2	38.08	38.10	-1.2	4,830	-0.03%
2022/09/15	9	37.84	10.2	38.02	37.85	-1.2	5,229	-0.02%
2022/09/14	3	37.63	13.4	37.29	37.60	-10.4	5,397	-0.19%
2022/09/13	2	36.75	2.1	36.95	36.80	-0.1	5,710	0.00%
2022/09/12	6	36.69	2.1	36.85	36.75	3.9	5,949	0.06%
2022/09/08	0	0.00	2	36.06	36.40	-2	6,250	-0.03%
2022/09/06	2.6	35.92	0	0.00	35.45	2.6	6,947	0.04%
2022/09/05	0.6	36.57	0.1	36.74	36.25	0.6	6,993	0.01%
2022/09/02	10	36.34	15	36.94	37.00	-5	6,981	-0.07%
2022/09/01	3	35.87	1.1	36.11	36.05	1.9	6,916	0.03%
2022/08/31	2.1	35.58	3.5	36.20	36.40	-1.4	6,872	-0.02%
2022/08/30	0	0.00	0	35.85	35.85	0	6,851	0.00%
2022/08/29	1	35.10	1.1	35.51	35.70	-0.1	6,893	0.00%
2022/08/26	0	0.00	1	36.10	35.95	-1	6,902	-0.01%
2022/08/25	1.1	35.70	0	36.15	35.65	1	6,968	0.01%
2022/08/24	1	36.05	3.7	35.93	36.10	-2.7	6,956	-0.04%
2022/08/23	4	35.10	0.1	35.50	35.25	4	6,934	0.06%
2022/08/22	1.3	35.01	0.5	35.49	35.45	0.8	6,947	0.01%
2022/08/19	7.3	35.53	0	0.00	35.25	7.3	6,979	0.10%
2022/08/18	0	0.00	13.1	36.15	36.05	-13.1	7,060	-0.19%
2022/08/17	6	36.40	16.1	36.26	36.30	-10.1	7,115	-0.14%
2022/08/16	4	35.71	10.3	35.81	35.80	-6.3	7,124	-0.09%
2022/08/15	17	35.75	0	0.00	35.70	17	7,099	0.24%
2022/08/12	21.5	36.50	18	36.74	35.95	3.5	7,051	0.05%
2022/08/11	7.3	38.02	0	0.00	37.60	7.3	6,912	0.11%
2022/08/10	2	38.75	5.4	38.89	38.75	-3.4	6,840	-0.05%
2022/08/09	1	37.50	22.1	38.27	38.30	-21.1	6,822	-0.31%
2022/08/08	4.4	37.31	14	37.55	37.90	-9.6	6,843	-0.14%
2022/08/05	5	37.81	10.3	38.06	37.90	-5.3	6,813	-0.08%
2022/08/04	9.4	37.57	10.1	36.91	37.25	-0.7	6,798	-0.01%
2022/08/03	2.6	37.61	0	0.00	37.55	2.6	6,754	0.04%
2022/08/02	2	37.90	0	38.20	38.05	2	6,709	0.03%
2022/08/01	11	38.15	4	38.15	38.20	7	6,657	0.11%
2022/07/29	5	38.15	8.1	38.43	38.25	-3.1	6,618	-0.05%
2022/07/28	3	37.92	1	38.20	37.70	2	6,526	0.03%
2022/07/27	0	0.00	2	37.90	37.95	-2	6,500	-0.03%
2022/07/26	33	38.30	14.7	38.38	37.75	18.3	6,453	0.28%
2022/07/25	43	37.00	31.7	36.89	37.80	11.3	6,271	0.18%
2022/07/22	2.2	34.88	1	35.30	35.10	1.2	6,095	0.02%
2022/07/21	6.6	35.23	0	0.00	35.20	6.6	6,049	0.11%
2022/07/20	2	35.75	4.1	35.98	35.85	-2.1	6,011	-0.03%
2022/07/19	1	36.30	24.1	36.67	36.70	-23.1	5,937	-0.39%
2022/07/18	4.2	35.69	1	36.20	36.10	3.2	5,799	0.05%
2022/07/15	1	35.40	8.1	35.65	36.00	-7.1	5,685	-0.12%
2022/07/14	0.3	33.85	3	34.43	34.95	-2.7	5,528	-0.05%
2022/07/13	7.4	34.84	2	35.70	34.45	5.4	5,429	0.10%
2022/07/12	81.1	35.05	85	34.82	35.00	-3.9	5,345	-0.07%
2022/07/11	3.1	34.55	0	35.60	34.65	3	5,231	0.06%
2022/07/08	8.3	34.88	6	35.08	34.70	2.2	5,206	0.04%
2022/07/07	1	34.40	3.7	34.50	34.80	-2.7	5,139	-0.05%
2022/07/06	2	33.80	23	33.80	33.50	-21	5,062	-0.41%
2022/07/05	2	33.90	12.4	34.06	34.10	-10.4	5,026	-0.21%
2022/07/04	34	34.08	2.6	34.06	33.85	31.4	4,972	0.63%
2022/07/01	3.9	33.51	159	33.67	33.00	-155.1	4,914	-3.16%	大賣/鉅額交易
2022/06/30	40	35.39	60	35.19	35.25	-20	4,766	-0.42%
2022/06/29	131	35.61	65.2	35.79	36.20	65.8	4,638	1.42%	大買/
2022/06/28	2.4	34.71	15	34.67	34.75	-12.6	4,444	-0.28%
2022/06/27	38	35.44	20	35.10	35.25	18	4,362	0.41%
2022/06/24	132	35.20	67.2	35.46	35.65	64.8	4,121	1.57%	大買/
2022/06/23	92	34.65	143.5	35.26	34.10	-51.5	3,793	-1.36%	大賣/
2022/06/22	66	34.55	84	35.16	34.30	-18	3,352	-0.54%
2022/06/21	163	35.09	114.7	34.72	35.15	48.3	3,126	1.54%	大買/大賣/
2022/06/20	50	34.08	76	34.13	33.90	-26	2,735	-0.95%
2022/06/17	63	33.96	7.6	34.12	34.80	55.4	2,472	2.24%
2022/06/16	118	34.12	214.9	33.56	33.60	-96.9	2,146	-4.51%	大買/大賣/
2022/06/15	120	32.81	11	33.06	32.85	109	1,687	6.46%	大買/鉅額交易
2022/06/14	23	31.86	5.6	31.60	32.00	17.4	1,409	1.24%
2022/06/13	1	30.50	1	30.95	30.90	0	1,328	0.00%
2022/06/10	1	30.60	1	31.00	31.10	0	1,310	0.00%
2022/06/09	0	0.00	1	31.00	30.95	-1	1,305	-0.08%
2022/06/08	0	0.00	2	30.83	30.85	-2	1,294	-0.15%
2022/06/07	4.5	30.81	39	30.80	30.35	-34.6	1,285	-2.69%
2022/06/06	5	31.66	0.1	31.60	31.50	5	1,239	0.40%
2022/06/02	83	31.97	45.5	31.83	32.10	37.6	1,228	3.06%
2022/06/01	4	31.28	3	31.70	31.20	1	1,158	0.09%
2022/05/31	2	31.05	3	31.43	31.40	-1	1,136	-0.09%
2022/05/30	2	31.15	72	31.06	31.15	-70	1,124	-6.23%
2022/05/27	3	30.83	0	0.00	31.05	3	1,099	0.27%
2022/05/26	73	30.95	19.3	31.06	30.80	53.7	1,052	5.10%
2022/05/25	1	29.90	4.4	29.69	29.90	-3.4	911	-0.38%
2022/05/24	5	29.15	19.4	29.15	29.20	-14.4	857	-1.68%
2022/05/23	1	28.70	0	0.00	28.70	1	822	0.12%
2022/05/18	0.1	28.90	0	0.00	28.95	0.1	880	0.01%
2022/05/17	5	28.94	2	28.95	28.85	3	938	0.32%
2022/05/16	0	0.00	16	28.87	28.90	-16	916	-1.75%
2022/05/13	0	0.00	0.3	27.00	26.95	-0.3	874	-0.04%
2022/05/12	3	26.73	0.3	26.84	26.55	2.7	875	0.31%
2022/05/06	0	0.00	0	27.70	27.50	0	860	0.00%
2022/05/04	1	27.80	0.1	28.04	27.80	0.9	865	0.11%
2022/05/03	0	0.00	0.1	28.02	27.90	-0.1	877	-0.01%
2022/04/29	0	0.00	1.1	27.81	27.90	-1.1	883	-0.12%
2022/04/27	0	0.00	0.2	27.57	27.65	-0.2	888	-0.02%
2022/04/26	0	0.00	0	27.90	27.80	0	882	0.00%
2022/04/25	0	0.00	0.1	28.00	27.75	-0.1	882	-0.01%
2022/04/22	0	0.00	0.1	28.30	28.15	-0.1	881	-0.01%
2022/04/20	1	28.10	0.1	28.27	28.25	0.9	888	0.10%
2022/04/19	0	0.00	15.2	27.80	28.05	-15.2	891	-1.70%
2022/04/18	1	27.60	0.4	27.82	27.80	0.6	905	0.06%
2022/04/15	1	27.95	0.6	28.17	27.90	0.4	918	0.05%
2022/04/14	0	28.60	0	28.60	28.40	0	912	0.00%
2022/04/13	0	0.00	1	28.60	28.50	-1	910	-0.11%
2022/04/12	0	0.00	0.4	28.46	28.20	-0.4	933	-0.04%
2022/04/11	2.1	28.13	0.5	28.22	28.10	1.6	930	0.17%
2022/04/08	0	0.00	1	28.36	28.25	-1	926	-0.10%
2022/04/07	4.1	28.24	1.2	28.35	28.15	2.9	929	0.31%
2022/04/06	2	28.58	0.4	28.77	28.55	1.6	922	0.18%
2022/04/01	1	28.60	0.1	28.85	28.90	1	920	0.10%
2022/03/31	2	28.68	2.1	29.05	28.80	-0.1	919	-0.01%
2022/03/30	0	0.00	2	29.25	29.35	-2	887	-0.23%
2022/03/29	0	0.00	0.1	28.93	28.75	-0.1	871	-0.01%
2022/03/28	0	0.00	0.2	28.83	28.80	-0.2	866	-0.02%
2022/03/25	2	28.88	0.2	28.95	28.80	1.8	861	0.21%
2022/03/24	1.3	28.84	0	29.20	28.90	1.2	856	0.14%
2022/03/23	0	0.00	0	28.90	29.10	0	858	0.00%
2022/03/22	0	0.00	1.1	28.86	29.00	-1.1	852	-0.13%
2022/03/21	1	28.80	3.1	29.00	28.90	-2	849	-0.24%
2022/03/18	0	0.00	4.1	28.65	28.70	-4.1	847	-0.48%
2022/03/17	0	0.00	2.2	28.37	28.60	-2.2	852	-0.26%
2022/03/16	1	27.80	1	28.02	27.95	0	848	0.00%
2022/03/15	2	27.73	2	28.01	27.95	0	847	0.00%
2022/03/14	0	0.00	0.4	28.02	27.95	-0.4	844	-0.05%
2022/03/11	1	27.90	0	28.30	28.00	1	847	0.12%
2022/03/10	11	28.00	1.3	28.13	28.00	9.7	848	1.15%
2022/03/09	0	0.00	1.2	27.60	27.70	-1.2	840	-0.14%
2022/03/08	1	27.20	3.1	27.24	27.15	-2.1	836	-0.25%
2022/03/07	2	27.85	1.6	27.95	27.95	0.4	816	0.05%
2022/03/04	2	28.53	0.1	28.75	28.50	1.9	802	0.23%
2022/03/03	0	0.00	0.4	28.91	28.80	-0.4	794	-0.05%
2022/03/02	1.1	28.50	0.3	28.67	28.55	0.8	791	0.10%
2022/03/01	0	0.00	1.4	28.73	28.75	-1.4	783	-0.18%
2022/02/25	1	28.30	0.5	28.47	28.30	0.5	778	0.06%
2022/02/24	9	28.56	6.2	28.70	28.20	2.8	771	0.37%
2022/02/23	21	29.05	0.1	29.26	28.95	21	753	2.78%
2022/02/22	43	28.96	4	28.90	28.95	39	748	5.21%
2022/02/21	82	29.25	0.1	29.33	29.40	81.9	730	11.21%
2022/02/18	81	28.95	0.1	29.25	29.25	80.9	708	11.43%
2022/02/17	0	0.00	4.1	28.48	29.05	-4.1	666	-0.61%
2022/02/16	0	0.00	1.1	27.91	27.90	-1.1	595	-0.18%
2022/02/15	2	27.65	4.5	27.57	27.50	-2.5	590	-0.42%
2022/02/14	0	0.00	0.2	27.20	27.05	-0.2	581	-0.03%
2022/02/11	1	27.00	0.2	27.18	27.15	0.8	584	0.14%
2022/02/10	2	27.13	0.2	27.25	27.20	1.8	578	0.32%
2022/02/09	1	27.20	0.2	27.41	27.25	0.8	576	0.13%
2022/02/08	0	0.00	0.1	27.48	27.40	-0.1	569	-0.02%
2022/02/07	0	0.00	1.2	27.10	27.20	-1.2	565	-0.21%
2022/01/26	0	0.00	0.1	26.95	26.80	-0.1	555	-0.01%
2022/01/25	1	26.65	0	26.95	26.85	1	554	0.17%
2022/01/24	1	26.70	0.4	27.08	26.95	0.6	547	0.11%
2022/01/21	6	27.04	0.8	27.44	27.05	5.2	545	0.96%
2022/01/20	0	0.00	1.2	27.31	27.25	-1.2	542	-0.21%
2022/01/19	0	0.00	0.1	27.30	27.15	-0.1	542	-0.02%
2022/01/17	3	27.23	0.2	27.55	27.15	2.8	543	0.51%
2022/01/14	2	27.45	4.2	27.73	27.55	-2.2	545	-0.40%
2022/01/13	0	0.00	0.2	27.79	27.65	-0.2	586	-0.03%
2022/01/12	1	27.50	0	0.00	27.40	1	585	0.17%
2022/01/11	1.1	27.58	0.1	27.90	27.45	1	582	0.17%
2022/01/10	2	27.55	18	27.54	27.85	-16	565	-2.82%
2022/01/07	11	27.42	2.2	27.45	27.35	8.9	544	1.62%
2022/01/06	2	27.15	0.2	27.28	27.15	1.8	538	0.34%
2022/01/05	5	27.15	5.1	27.28	27.40	-0.1	534	-0.01%
2022/01/04	0	0.00	0.1	27.03	27.05	-0.1	515	-0.02%
2022/01/03	0	0.00	3.5	26.92	26.95	-3.5	520	-0.66%
2021/12/30	0	0.00	0.3	27.03	27.05	-0.3	522	-0.05%
2021/12/29	0	0.00	1.4	26.99	27.05	-1.4	520	-0.26%
2021/12/28	0	0.00	3.6	26.82	26.90	-3.6	515	-0.69%
2021/12/27	0	0.00	0.3	26.71	26.75	-0.3	519	-0.06%
2021/12/24	1	26.50	0.2	26.61	26.60	0.8	528	0.15%
2021/12/23	0	0.00	0.5	26.55	26.55	-0.5	532	-0.10%
2021/12/22	0.1	26.30	0.3	26.50	26.45	-0.2	537	-0.04%
2021/12/21	0.1	26.30	0.1	26.51	26.30	0	540	0.00%
2021/12/20	1	26.45	0.3	26.57	26.30	0.7	546	0.13%
2021/12/17	0	0.00	0.1	26.50	26.50	-0.1	548	-0.01%
2021/12/16	0	0.00	0.1	26.63	26.50	-0.1	546	-0.01%
2021/12/15	0	0.00	1.1	26.77	26.55	-1.1	556	-0.20%
2021/12/14	0	0.00	0.1	26.85	26.65	-0.1	559	-0.02%
2021/12/13	1	26.70	0.1	26.95	26.85	0.9	569	0.16%
2021/12/10	0	0.00	3.7	26.80	26.90	-3.7	573	-0.65%
2021/12/09	0	0.00	0.7	26.55	26.45	-0.7	571	-0.12%
2021/12/08	0	0.00	1.8	26.50	26.40	-1.8	573	-0.31%
2021/12/07	0	0.00	30.3	26.25	26.25	-30.3	569	-5.32%
2021/12/06	0	0.00	10.1	26.30	26.30	-10.1	568	-1.78%
2021/12/03	0	0.00	0.2	26.79	26.20	-0.2	578	-0.03%
2021/12/02	2	26.15	0	26.70	26.15	2	581	0.34%
2021/12/01	1	26.30	0.1	26.40	26.30	0.9	582	0.15%
2021/11/30	0	26.60	20.1	26.60	26.05	-20.1	584	-3.43%
2021/11/29	0	0.00	2.9	26.52	26.45	-2.9	586	-0.49%
2021/11/26	0	0.00	0.9	26.68	26.50	-0.9	595	-0.15%
2021/11/25	0	0.00	0.2	26.94	26.90	-0.2	593	-0.03%
2021/11/24	0	0.00	0.1	26.78	26.70	-0.1	601	-0.02%
2021/11/23	0	0.00	0	26.71	26.70	0	609	-0.01%
2021/11/22	0	0.00	0	26.90	26.90	0	616	-0.01%
2021/11/19	2	26.80	0.6	26.85	26.70	1.4	625	0.23%
2021/11/18	2	26.70	1.2	26.99	27.00	0.8	624	0.13%
2021/11/17	0	0.00	2.2	26.76	26.75	-2.2	634	-0.35%
2021/11/16	0	0.00	0.5	26.83	26.70	-0.5	643	-0.07%
2021/11/15	1	26.60	0.4	26.80	26.60	0.6	659	0.09%
2021/11/12	0	0.00	1.7	26.65	26.70	-1.7	676	-0.26%
2021/11/11	2	26.60	2.4	26.69	26.60	-0.4	687	-0.06%
2021/11/10	7	26.62	0.5	26.76	26.80	6.5	711	0.91%
2021/11/09	3	26.68	0.7	26.83	26.70	2.3	721	0.32%
2021/11/08	5	26.67	0.4	26.79	26.75	4.6	730	0.64%
2021/11/05	6.6	26.73	0.2	26.75	26.75	6.4	740	0.87%
2021/11/04	2	26.83	2	26.85	26.80	0	752	0.00%
2021/11/03	2	26.60	0.2	26.84	26.95	1.8	776	0.24%
2021/11/02	4	26.73	0	0.00	26.60	4	789	0.51%
2021/11/01	4	26.84	1.2	27.18	26.80	2.8	793	0.35%
2021/10/29	2	26.88	0.3	27.00	27.05	1.7	793	0.22%
2021/10/28	0	0.00	2.2	27.15	26.90	-2.2	796	-0.28%
2021/10/27	1	26.80	0	0.00	26.85	1	803	0.12%
2021/10/26	1	26.75	0.2	26.95	26.95	0.8	804	0.10%
2021/10/25	1	26.80	1.1	27.08	26.80	-0.1	801	-0.02%
2021/10/22	2	26.75	0.2	26.88	26.90	1.8	812	0.22%
2021/10/21	5	26.47	7.1	27.02	27.20	-2.1	816	-0.26%
2021/10/20	2	26.48	0.1	26.62	26.65	1.9	776	0.24%
2021/10/19	1.2	26.55	0.2	26.80	26.55	1	781	0.12%
2021/10/18	1	26.50	0.2	26.71	26.70	0.8	789	0.10%
2021/10/15	0	0.00	0	27.30	26.65	0	799	0.00%
2021/10/14	0.1	26.30	2	26.75	26.65	-2	816	-0.24%
2021/10/13	2	26.30	1.5	26.66	26.30	0.5	835	0.06%
2021/10/12	3	26.30	1.2	26.58	26.45	1.8	842	0.22%
2021/10/08	0	0.00	3.2	26.82	26.75	-3.2	853	-0.37%
2021/10/07	0	0.00	3.4	26.35	26.45	-3.4	877	-0.38%
2021/10/06	2	25.85	0.9	26.17	25.85	1.1	902	0.12%
2021/10/05	1	25.85	0.2	26.04	25.85	0.8	918	0.08%
2021/10/04	2	26.05	1	26.12	26.00	1	928	0.10%
2021/10/01	4	26.19	1.2	26.27	26.00	2.8	929	0.30%
2021/09/30	3	26.43	0.1	26.80	26.50	3	946	0.31%
2021/09/29	1	26.65	0.1	26.90	26.50	0.9	960	0.10%
2021/09/28	0	0.00	0.3	27.02	26.90	-0.3	984	-0.03%
2021/09/27	0	0.00	0.1	27.10	26.90	-0.1	991	-0.01%
2021/09/24	1	26.80	0.7	27.02	26.95	0.3	1,013	0.03%
2021/09/23	2	26.68	0.3	26.80	26.60	1.7	1,034	0.16%
2021/09/22	7	26.86	1.5	27.05	26.75	5.5	1,052	0.52%
2021/09/17	2	27.60	0.1	27.75	27.50	2	1,059	0.18%
2021/09/16	1	27.40	2	27.77	27.85	-1	1,066	-0.10%
2021/09/15	0	0.00	2.5	27.52	27.50	-2.5	1,065	-0.23%
2021/09/14	0	0.00	1.2	27.22	27.20	-1.2	1,079	-0.11%
2021/09/13	3	26.80	0.6	27.03	27.00	2.4	1,089	0.22%
2021/09/10	0	0.00	2.3	27.16	27.10	-2.3	1,100	-0.21%
2021/09/09	2	26.78	0.3	26.99	27.05	1.8	1,118	0.16%
2021/09/07	0	0.00	0.1	27.40	27.40	-0.1	1,131	0.00%
2021/09/06	2	27.20	0.2	27.60	27.20	1.8	1,146	0.16%
2021/09/03	0	0.00	3.8	27.34	27.50	-3.8	1,154	-0.33%
2021/09/02	1.1	27.58	2.6	27.39	27.40	-1.5	1,160	-0.13%
2021/09/01	0	0.00	3.3	27.79	27.65	-3.3	1,160	-0.28%
2021/08/31	0	0.00	4.3	27.23	27.40	-4.3	1,162	-0.37%
2021/08/30	0	0.00	6.2	26.95	27.15	-6.2	1,175	-0.53%
2021/08/27	1	26.15	0.5	26.38	26.40	0.5	1,179	0.04%
2021/08/26	2	26.05	0.2	26.98	26.10	1.8	1,193	0.15%
2021/08/25	5.6	26.07	0.4	26.59	26.10	5.2	1,212	0.43%
2021/08/24	7	26.11	0.9	26.18	26.05	6.1	1,216	0.50%
2021/08/23	3.5	26.22	0.6	26.72	26.30	2.9	1,225	0.24%
2021/08/20	1	26.10	0.3	26.53	26.30	0.7	1,221	0.06%
2021/08/19	2	26.15	1.1	26.53	26.30	0.9	1,221	0.07%
2021/08/18	2	26.15	0.8	26.83	26.70	1.2	1,220	0.10%
2021/08/17	3	26.37	0.3	26.53	26.60	2.7	1,227	0.22%
2021/08/16	5	26.45	0.7	26.83	26.80	4.3	1,226	0.35%
2021/08/13	0	0.00	1.6	27.24	27.00	-1.6	1,218	-0.13%
2021/08/12	2	27.20	0	0.00	27.35	2	1,275	0.16%
2021/08/11	0	0.00	0	27.95	27.45	0	1,292	0.00%
2021/08/10	1	27.30	0.2	27.90	27.45	0.8	1,324	0.06%
2021/08/09	1	28.75	2	28.75	28.75	-1	1,398	-0.07%
2021/08/06	0.1	28.95	0	29.46	28.80	0	1,441	0.00%
2021/08/05	0	0.00	1	29.15	29.00	-1	1,477	-0.07%
2021/08/04	0	0.00	0.2	29.20	29.00	-0.2	1,567	-0.01%
2021/08/03	0	0.00	0.4	28.95	28.85	-0.4	1,637	-0.03%
2021/08/02	0	0.00	0.5	28.96	29.00	-0.5	1,655	-0.03%
2021/07/30	2	28.75	0.1	28.91	28.75	1.9	1,670	0.11%
2021/07/29	0	0.00	0.1	28.90	28.65	-0.1	1,750	0.00%
2021/07/28	1	28.60	0.3	28.82	28.40	0.7	1,790	0.04%
2021/07/27	2	28.80	1.1	29.00	28.70	0.9	1,870	0.05%
2021/07/26	0.2	29.00	0.1	29.20	28.95	0.2	1,946	0.01%
2021/07/23	0	0.00	1.1	29.39	29.05	-1.1	1,991	-0.05%
2021/07/22	1	29.00	0	0.00	28.85	1	2,058	0.05%
2021/07/21	0	0.00	0.3	29.22	29.00	-0.3	2,192	-0.02%
2021/07/20	1	29.20	0.1	29.50	29.15	1	2,227	0.04%
2021/07/19	1	29.50	0.2	30.00	29.80	0.8	2,245	0.04%
2021/07/16	0	0.00	0.1	30.07	30.00	-0.1	2,313	0.00%
2021/07/15	0	0.00	0.1	29.85	29.70	-0.1	2,368	0.00%
2021/07/14	1	29.30	1	29.71	29.60	0	2,435	0.00%
2021/07/12	0.1	30.20	0	0.00	30.05	0.1	2,543	0.00%
2021/07/09	2	30.25	0	0.00	30.30	2	2,566	0.08%
2021/07/08	2.1	30.53	0	0.00	30.75	2.1	2,591	0.08%
2021/07/07	1	30.80	0	31.20	30.50	1	2,662	0.04%
2021/07/06	5	31.00	2.1	31.03	31.00	2.9	2,663	0.11%
2021/07/05	0	0.00	3.1	30.77	30.85	-3.1	2,670	-0.12%
2021/07/02	1	30.20	0	30.30	30.30	1	2,666	0.04%
2021/07/01	0	0.00	1.3	30.50	30.20	-1.3	2,685	-0.05%
2021/06/29	1	30.00	0	30.35	29.95	1	2,691	0.04%
2021/06/28	0	0.00	5.2	30.29	30.10	-5.2	2,766	-0.19%
2021/06/25	0	0.00	0.2	30.03	29.90	-0.2	2,790	-0.01%
2021/06/24	1	29.80	0	0.00	29.80	1	2,827	0.04%
2021/06/23	1	29.80	1	30.10	29.80	0	2,835	0.00%
2021/06/22	1	29.40	4	29.70	29.55	-3	2,849	-0.11%
2021/06/21	2	29.15	1.4	29.24	29.55	0.7	2,876	0.02%
2021/06/18	0	0.00	2.2	29.44	29.50	-2.2	2,892	-0.08%
2021/06/17	0	28.50	1	29.30	29.30	-1	2,904	-0.03%
2021/06/16	0	0.00	1	29.20	29.00	-1	2,927	-0.03%
2021/06/15	1	28.80	0	29.20	29.00	1	2,935	0.03%
2021/06/10	0	0.00	0.1	28.95	29.00	-0.1	2,969	0.00%
2021/06/09	0	0.00	0.6	29.04	28.75	-0.6	2,985	-0.02%
2021/06/08	0	28.70	0	0.00	28.80	0	3,005	0.00%
2021/06/07	2	28.50	0.5	29.00	28.75	1.5	3,036	0.05%
2021/06/04	4	28.90	0.3	29.19	28.85	3.7	3,094	0.12%
2021/06/03	2	29.05	1.2	29.15	29.25	0.8	3,109	0.03%
2021/06/02	1	28.40	3.3	28.72	28.80	-2.3	3,106	-0.08%
2021/06/01	1	28.00	1.4	28.37	28.30	-0.4	3,107	-0.01%
2021/05/31	0	0.00	4.4	28.15	27.95	-4.4	3,121	-0.14%
2021/05/28	0	0.00	2.1	28.20	28.00	-2.1	3,124	-0.07%
2021/05/27	3	27.83	0	0.00	27.80	3	3,133	0.10%
2021/05/26	0	0.00	8.1	28.06	28.15	-8.1	3,165	-0.25%
2021/05/25	22	28.24	0.3	28.40	28.10	21.7	3,169	0.69%
2021/05/24	0	0.00	1.4	28.22	28.20	-1.4	3,166	-0.04%
2021/05/21	6	27.68	2.1	28.02	28.00	3.9	3,192	0.12%
2021/05/20	3	27.82	2	28.55	27.40	1	3,216	0.03%
2021/05/18	0	0.00	1.3	26.79	27.10	-1.3	3,171	-0.04%
2021/05/17	4	25.59	3.2	26.52	25.95	0.8	3,164	0.02%
2021/05/14	5	28.08	5.7	28.27	27.85	-0.7	3,096	-0.02%
2021/05/13	5	24.65	6.9	26.25	26.20	-1.9	3,046	-0.06%
2021/05/12	8	27.20	2.6	26.46	26.20	5.4	3,017	0.18%
2021/05/11	1.9	29.72	0.4	29.39	28.85	1.5	2,943	0.05%
2021/05/10	1	30.30	0.1	30.26	30.20	0.9	2,909	0.03%
2021/05/07	1	29.95	2.1	30.03	30.00	-1.1	2,941	-0.04%
2021/05/06	4.8	30.03	0.2	30.82	29.60	4.6	2,949	0.16%
2021/05/05	6	30.59	2.4	30.74	30.40	3.6	2,901	0.13%
2021/05/04	3	31.70	6.8	31.21	30.85	-3.8	2,901	-0.13%
2021/05/03	7.1	32.89	12.6	32.91	32.45	-5.5	2,851	-0.19%
2021/04/29	6	32.45	8.1	32.36	32.35	-2.1	2,799	-0.07%
2021/04/28	6	32.79	2	32.76	32.85	4	2,802	0.14%
2021/04/27	9	33.34	13.5	32.94	33.55	-4.5	2,863	-0.16%
2021/04/26	0	0.00	1.5	32.48	32.30	-1.5	2,768	-0.05%
2021/04/23	3	31.73	2.1	31.91	31.95	0.9	2,791	0.03%
2021/04/22	2	32.55	3.1	32.03	31.85	-1.1	2,912	-0.04%
2021/04/21	5	32.85	7.3	32.65	32.80	-2.3	2,908	-0.08%
2021/04/20	14	32.37	2	33.18	32.30	12	2,984	0.40%
2021/04/19	6	32.82	21.5	32.44	32.80	-15.5	3,370	-0.46%
2021/04/16	2	31.25	3.1	31.27	31.45	-1.1	3,448	-0.03%
2021/04/15	2	31.25	3.3	31.22	31.20	-1.3	3,620	-0.03%
2021/04/14	6	30.80	3.5	30.62	30.80	2.5	3,639	0.07%
2021/04/13	4	31.40	14.3	31.57	30.95	-10.3	3,745	-0.28%
2021/04/12	1.8	30.95	0	0.00	30.95	1.8	3,754	0.05%
2021/04/09	5	30.85	0.3	31.13	30.75	4.7	3,928	0.12%
2021/04/08	2	30.98	3.2	31.01	30.95	-1.2	4,097	-0.03%
2021/04/07	1	31.20	2	30.90	31.15	-1	4,110	-0.02%
2021/04/06	0	0.00	2	30.78	30.80	-2	4,199	-0.05%
2021/04/01	2	30.78	0	31.20	30.95	2	4,239	0.05%
2021/03/31	16	30.92	3.8	31.15	31.00	12.2	4,259	0.29%
2021/03/30	1	31.80	4	32.07	31.75	-3	4,221	-0.07%
2021/03/29	1	31.90	7	31.73	31.90	-6	4,237	-0.14%
2021/03/26	1	31.25	0	31.60	31.30	1	4,300	0.02%
2021/03/25	0	0.00	3.3	31.66	31.45	-3.3	4,372	-0.08%
2021/03/24	0	0.00	3.2	31.37	31.30	-3.2	4,399	-0.07%
2021/03/23	2.1	31.00	1.1	31.48	30.85	1	4,429	0.02%
2021/03/22	0	0.00	10.4	31.31	31.30	-10.4	4,481	-0.23%
2021/03/19	1	31.00	1.2	31.52	31.55	-0.2	4,548	0.00%
2021/03/18	3	31.02	11.2	31.13	31.10	-8.2	4,584	-0.18%
2021/03/17	0	0.00	10.2	31.03	30.80	-10.2	4,743	-0.22%
2021/03/16	20	30.86	1.3	31.42	30.90	18.7	4,839	0.39%
2021/03/15	2	31.03	0.1	31.36	31.00	1.9	5,086	0.04%
2021/03/12	3.1	31.28	5.1	31.26	31.25	-2	5,185	-0.04%
2021/03/11	6	31.70	9.1	31.54	31.55	-3.1	5,376	-0.06%
2021/03/10	19	31.88	7	31.87	31.90	12	5,743	0.21%
2021/03/09	2	30.85	0	0.00	30.80	2	6,249	0.03%
2021/03/08	1	31.20	1	31.70	31.15	0	6,763	0.00%
2021/03/05	3	31.43	0	0.00	31.30	3	7,780	0.04%
2021/03/04	2	31.65	3	32.07	31.90	-1	7,983	-0.01%
2021/03/03	0	0.00	1	31.70	31.55	-1	8,255	-0.01%
2021/03/02	5	31.59	3	31.67	31.30	2	8,319	0.02%
2021/02/26	5	31.70	2.3	32.05	31.75	2.7	8,529	0.03%
2021/02/24	2	32.42	0	33.20	32.25	2	8,764	0.02%
2021/02/23	0	0.00	4.1	32.78	32.75	-4.1	8,822	-0.05%
2021/02/22	6	32.67	5.2	32.59	32.75	0.8	8,964	0.01%
2021/02/19	2	32.10	0	32.60	32.05	2	9,225	0.02%
2021/02/18	0	0.00	0	33.00	32.50	0	9,307	0.00%
2021/02/17	1.1	32.21	8	32.36	32.50	-6.9	9,460	-0.07%
2021/02/05	2	32.00	1	32.10	32.00	1	9,463	0.01%
2021/02/04	0	0.00	1	32.00	31.90	-1	9,455	-0.01%
2021/02/03	2	31.60	1.2	32.11	31.65	0.8	9,475	0.01%
2021/02/01	2	30.75	4	31.06	31.10	-2	9,466	-0.02%
2021/01/29	8.1	31.90	6	32.64	31.50	2.1	9,434	0.02%
2021/01/28	7	32.11	1	32.60	32.40	6	9,386	0.06%
2021/01/27	2	32.70	2	33.10	33.00	0	9,359	0.00%
2021/01/26	2	33.03	3.1	32.86	32.60	-1.1	9,329	-0.01%
2021/01/25	2	32.90	7.5	33.07	33.60	-5.5	9,291	-0.06%
2021/01/22	2	32.38	2.2	32.64	32.70	-0.2	9,257	0.00%
2021/01/21	1	32.00	3.1	32.44	32.35	-2.1	9,230	-0.02%
2021/01/20	16	31.91	24	32.28	31.65	-8	9,183	-0.09%
2021/01/19	13	33.64	2.2	34.22	33.60	10.8	9,055	0.12%
2021/01/18	4	33.30	1	33.60	33.65	3	9,016	0.03%
2021/01/15	16	34.78	3.3	34.32	34.05	12.7	8,946	0.14%
2021/01/14	18	35.96	0.5	36.18	35.85	17.5	8,803	0.20%
2021/01/13	33	36.75	8.6	37.22	36.50	24.4	8,726	0.28%
2021/01/12	44	37.67	26.1	37.97	37.20	17.9	8,606	0.21%
2021/01/11	10	36.81	20.2	37.00	37.15	-10.2	8,148	-0.12%
2021/01/08	13	36.26	11.6	35.73	36.00	1.5	7,956	0.02%
2021/01/07	2	34.50	4.1	34.60	34.60	-2.1	7,763	-0.03%
2021/01/06	24	34.61	2.2	35.23	34.00	21.8	7,707	0.28%
2021/01/05	12	35.78	2	35.90	35.60	10	7,571	0.13%
2021/01/04	2	36.50	9.5	36.79	36.60	-7.5	7,495	-0.10%
2020/12/31	9	35.90	7.4	35.55	35.70	1.6	7,298	0.02%
2020/12/30	4	34.63	2	35.08	34.60	2	7,132	0.03%
2020/12/29	7	34.75	7	35.26	34.80	0	7,107	0.00%
2020/12/28	1	34.65	3.3	34.70	34.70	-2.3	6,997	-0.03%
2020/12/25	5	34.23	10	34.40	34.00	-5	6,929	-0.07%
2020/12/24	4	34.51	11	34.73	34.20	-7	6,887	-0.10%
2020/12/23	1	33.70	1	34.50	34.40	0	6,831	0.00%
2020/12/22	6	34.70	5	35.23	33.60	1	6,790	0.01%
2020/12/21	2	33.73	6.1	34.57	34.75	-4.1	6,715	-0.06%
2020/12/18	6	34.02	7	34.33	33.80	-1	6,645	-0.02%
2020/12/17	19	34.10	0	0.00	33.90	19	6,591	0.29%
2020/12/16	6	33.68	7	34.54	34.60	-1	6,527	-0.02%
2020/12/15	7	33.74	5	33.98	33.35	2	6,454	0.03%
2020/12/14	9	33.91	2	34.13	33.80	7	6,373	0.11%
2020/12/11	9	34.67	4	35.05	33.95	5	6,320	0.08%
2020/12/10	3	34.60	2	35.05	34.80	1	6,143	0.02%
2020/12/09	13	34.63	9	34.77	35.00	4	6,043	0.07%
2020/12/08	3	33.15	2	33.45	33.45	1	5,787	0.02%
2020/12/07	2	32.60	4	33.30	33.10	-2	5,684	-0.04%
2020/12/04	5	33.01	2	33.18	32.75	3	5,496	0.05%
2020/12/03	31	35.14	20	34.75	33.80	11	5,105	0.22%
2020/12/02	29	37.64	27	37.57	37.50	2	4,553	0.04%
2020/12/01	42	38.32	30	37.16	36.40	12	4,037	0.30%
2020/11/30	5	35.94	0	0.00	37.05	5	3,013	0.17%
2020/11/27	10	32.10	9	30.72	33.70	1	2,808	0.04%
2020/11/26	3	30.08	4	30.46	30.65	-1	2,541	-0.04%
2020/11/25	13	30.22	4	29.93	30.10	9	2,501	0.36%
2020/11/24	12	28.97	101	29.15	29.00	-89	2,293	-3.88%	大賣/
2020/11/23	102	29.36	4	28.43	29.30	98	2,224	4.41%	大買/
2020/11/20	9	27.74	4	28.05	27.70	5	2,043	0.24%
2020/11/19	5	27.86	56	27.96	28.00	-51	2,005	-2.54%
2020/11/18	50	27.98	21	27.37	27.80	29	1,911	1.52%
2020/11/17	7	25.34	3	25.80	25.85	4	1,673	0.24%
2020/11/16	5	25.48	16	25.41	25.55	-11	1,632	-0.67%
2020/11/13	1	23.50	4	23.84	24.05	-3	1,489	-0.20%
2020/11/12	2	23.55	0	0.00	23.55	2	1,491	0.13%
2020/11/11	3	23.57	6	23.76	23.80	-3	1,572	-0.19%
2020/11/10	1	23.40	0	0.00	23.30	1	1,562	0.06%
2020/11/09	0	0.00	2	23.15	23.30	-2	1,582	-0.13%
2020/11/04	1	22.80	0	0.00	22.95	1	1,726	0.06%
2020/11/03	0	0.00	2	22.80	22.65	-2	1,819	-0.11%
2020/11/02	1	22.40	0	0.00	22.40	1	1,856	0.05%
2020/10/30	1	22.70	0	0.00	22.55	1	1,862	0.05%
2020/10/29	1	22.75	0	0.00	22.75	1	1,864	0.05%
2020/10/28	1	23.00	10	22.95	22.85	-9	1,865	-0.48%
2020/10/27	0	0.00	10	23.05	23.00	-10	1,871	-0.53%
2020/10/26	0	0.00	1	23.40	23.20	-1	1,873	-0.05%
2020/10/23	10	23.20	0	0.00	23.20	10	1,873	0.53%
2020/10/20	0	0.00	2	23.05	23.15	-2	1,882	-0.11%
2020/10/19	2	22.85	0	0.00	22.80	2	1,872	0.11%
2020/10/16	0	0.00	2	23.10	22.90	-2	1,871	-0.11%
2020/10/15	2	22.90	0	0.00	22.90	2	1,871	0.11%
2020/10/12	2	23.25	2	23.50	23.20	0	1,944	0.00%
2020/10/08	1	23.30	0	0.00	23.35	1	1,955	0.05%
2020/10/07	11	23.45	2	23.38	23.35	9	1,957	0.46%
2020/10/06	0	0.00	5	22.96	23.15	-5	1,945	-0.26%
2020/09/25	3	22.37	0	0.00	22.35	3	1,962	0.15%
2020/09/24	3	22.80	0	0.00	22.35	3	1,947	0.15%
2020/09/23	2	23.35	2	23.65	23.20	0	1,915	0.00%
2020/09/22	2	23.45	0	0.00	23.35	2	1,891	0.11%
2020/09/21	1	23.70	0	0.00	23.70	1	1,883	0.05%
2020/09/18	1	23.80	0	0.00	23.80	1	1,883	0.05%
2020/09/17	0	0.00	4	23.75	23.90	-4	1,876	-0.21%
2020/09/16	1	23.40	0	0.00	23.50	1	1,873	0.05%
2020/09/15	0	0.00	3	23.50	23.55	-3	1,863	-0.16%
2020/09/14	3	23.20	1	23.50	23.25	2	1,878	0.11%
2020/09/11	4	23.55	1	23.90	23.20	3	1,861	0.16%
2020/09/10	3	23.67	3	23.83	23.70	0	1,850	0.00%
2020/09/09	0	0.00	4	23.55	23.80	-4	1,881	-0.21%
2020/09/08	1	23.10	0	0.00	23.15	1	1,855	0.05%
2020/09/07	4	23.38	0	0.00	23.30	4	1,851	0.22%
2020/09/04	1	23.50	0	0.00	23.55	1	1,837	0.05%
2020/09/03	5	24.04	1	24.20	23.90	4	1,831	0.22%
2020/09/02	1	23.95	11	24.03	24.20	-10	1,829	-0.55%
2020/09/01	7	23.94	14	23.95	23.95	-7	1,820	-0.38%
2020/08/31	5	23.84	0	0.00	23.70	5	1,792	0.28%
2020/08/28	2	24.05	1	24.40	24.15	1	1,758	0.06%
2020/08/27	4	24.23	1	24.50	24.15	3	1,745	0.17%
2020/08/26	4	24.11	0	0.00	24.30	4	1,727	0.23%
2020/08/25	6	24.27	1	24.60	24.10	5	1,706	0.29%
2020/08/24	3	24.13	3	24.63	24.60	0	1,709	0.00%
2020/08/21	0	0.00	6	23.72	24.15	-6	1,640	-0.37%
2020/08/20	5	23.40	10.6	23.41	23.20	-5.6	1,587	-0.35%
2020/08/19	8	23.62	2	23.70	23.60	6	1,527	0.39%
2020/08/18	6	23.55	0	0.00	23.45	6	1,511	0.40%
2020/08/17	15	23.62	11	23.87	23.65	4	1,478	0.27%
2020/08/14	1	23.00	0	0.00	23.15	1	1,392	0.07%
2020/08/13	0	0.00	4	23.10	23.05	-4	1,366	-0.29%
2020/08/12	1	22.60	0	0.00	22.75	1	1,342	0.07%
2020/08/11	12	22.82	5	23.10	23.00	7	1,335	0.52%
2020/08/10	4	22.85	5	23.19	23.20	-1	1,278	-0.08%
2020/08/07	1	22.00	12	22.25	22.70	-11	1,201	-0.92%
2020/08/06	0	0.00	6	21.55	21.70	-6	1,103	-0.54%
2020/08/05	0	0.00	1	21.20	21.05	-1	1,066	-0.09%
2020/08/04	0	0.00	1	21.10	21.05	-1	1,061	-0.09%
2020/08/03	2	20.85	0	0.00	20.90	2	1,055	0.19%
2020/07/31	0	0.00	5	21.00	20.90	-5	1,054	-0.47%
2020/07/30	2	20.43	0	0.00	20.40	2	1,044	0.19%
2020/07/29	1	20.45	0	0.00	20.35	1	1,039	0.10%
2020/07/27	4	20.71	0	0.00	20.65	4	1,031	0.39%
2020/07/24	1	20.80	1	21.15	20.90	0	1,029	0.00%
2020/07/22	1	20.90	3	20.95	20.90	-2	1,018	-0.20%
2020/07/21	1	20.80	0	0.00	20.85	1	1,008	0.10%
2020/07/17	1	21.80	0	0.00	21.65	1	957	0.10%
2020/07/16	0	0.00	7	21.93	21.85	-7	948	-0.74%
2020/07/15	1	21.80	0	0.00	21.90	1	919	0.11%
2020/07/14	0	0.00	2	21.75	21.75	-2	904	-0.22%
2020/07/13	0	0.00	2	21.80	21.70	-2	903	-0.22%
2020/07/10	1	21.50	0	0.00	21.40	1	904	0.11%
2020/07/08	1	21.50	4	21.55	21.60	-3	900	-0.33%
2020/07/07	3	21.60	1	21.75	21.60	2	906	0.22%
2020/07/06	3	21.60	0	0.00	21.60	3	900	0.33%
2020/07/01	0	0.00	1	21.40	21.25	-1	903	-0.11%
2020/06/29	1	21.20	0	0.00	21.15	1	913	0.11%
2020/06/19	1	21.45	1	21.80	21.45	0	909	0.00%
2020/06/18	1	21.60	0	0.00	21.75	1	898	0.11%
2020/06/17	2	21.70	1	21.80	21.80	1	906	0.11%
2020/06/16	0	0.00	3	21.95	22.00	-3	897	-0.33%
2020/06/15	1	21.30	0	0.00	21.30	1	908	0.11%
2020/06/12	1	21.00	1	21.40	21.45	0	939	0.00%
2020/06/11	1	21.70	0	0.00	21.45	1	969	0.10%
2020/06/10	0	0.00	3	21.80	21.90	-3	979	-0.31%
2020/06/09	0	0.00	1	21.60	21.65	-1	1,007	-0.10%
2020/06/08	0	0.00	4	21.33	21.40	-4	1,051	-0.38%
2020/06/04	0	0.00	1	21.20	21.15	-1	1,039	-0.10%
2020/06/02	1	20.90	0	0.00	20.95	1	1,044	0.10%
2020/06/01	0	0.00	1	21.10	20.95	-1	1,044	-0.10%
2020/05/29	1	20.90	2	21.10	20.90	-1	1,048	-0.10%
2020/05/28	1	20.80	0	0.00	20.80	1	1,010	0.10%
2020/05/27	0	0.00	1	20.80	20.80	-1	1,000	-0.10%
2020/05/26	0	0.00	10	20.60	20.65	-10	991	-1.01%
2020/05/18	0	0.00	1	20.10	20.00	-1	968	-0.10%
2020/05/12	1	19.80	0	0.00	19.90	1	938	0.11%
2020/05/07	0	0.00	1	19.70	19.65	-1	932	-0.11%
2020/05/04	1	19.40	0	0.00	19.55	1	936	0.11%
2020/04/29	0	0.00	1	19.70	19.70	-1	950	-0.11%
2020/04/23	0	0.00	4	19.30	19.25	-4	984	-0.41%
2020/04/22	0	0.00	2	19.30	19.20	-2	979	-0.20%
2020/04/16	1	19.50	0	0.00	19.50	1	949	0.11%
2020/03/30	0	0.00	3	19.15	19.35	-3	938	-0.32%
2020/03/17	0	0.00	3	19.93	20.00	-3	821	-0.37%
2020/03/16	0	0.00	2	20.20	20.25	-2	779	-0.26%
2020/03/12	0	0.00	3	20.40	20.30	-3	707	-0.42%
2020/03/09	1	20.40	1	20.70	20.50	0	656	0.00%
2020/03/06	1	20.60	0	0.00	20.60	1	638	0.16%
2020/03/03	10	20.60	1	20.70	20.65	9	641	1.40%
2020/02/27	1	20.50	1	20.70	20.50	0	629	0.00%
2020/02/26	1	20.40	0	0.00	20.50	1	633	0.16%
2020/02/25	0	0.00	1	20.60	20.60	-1	636	-0.16%
2020/02/24	1	20.50	0	0.00	20.60	1	635	0.16%
2020/02/19	0	0.00	1	20.90	20.90	-1	637	-0.16%
2020/02/12	0	0.00	1	20.75	20.75	-1	712	-0.14%
2020/02/05	2	20.63	0	0.00	20.70	2	772	0.26%
2020/02/04	0	0.00	5	20.72	20.70	-5	768	-0.65%
2020/02/03	1	19.90	0	0.00	20.20	1	762	0.13%
2020/01/30	2	20.70	0	0.00	20.25	2	739	0.27%
2020/01/15	0	0.00	1	21.30	21.25	-1	736	-0.14%
2020/01/13	0	0.00	0.6	21.10	21.25	-0.6	837	-0.07%
2020/01/08	1	21.00	0	0.00	20.95	1	890	0.11%
2020/01/03	2	21.35	0	0.00	21.20	2	881	0.23%
2020/01/02	0	0.00	1	21.50	21.40	-1	871	-0.11%
2019/12/30	0	0.00	101	21.30	21.30	-101	858	-11.76%	大賣/鉅額交易
2019/12/23	100	21.15	0	0.00	21.15	100	836	11.96%
2019/12/19	1	21.10	0	0.00	21.25	1	832	0.12%
2019/12/17	0	0.00	1	21.30	21.25	-1	833	-0.12%
2019/12/13	1	21.10	0	0.00	21.15	1	827	0.12%
2019/12/12	0	0.00	1	21.35	21.20	-1	833	-0.12%
2019/12/11	1	21.10	1	21.30	21.25	0	840	0.00%
2019/12/06	0	0.00	1	21.10	21.10	-1	893	-0.11%
2019/12/04	1	20.90	0	0.00	20.90	1	897	0.11%
2019/11/29	1	21.10	0	0.00	21.05	1	897	0.11%
2019/11/26	2	21.20	0	0.00	21.25	2	920	0.22%
2019/11/25	2	21.13	1	21.30	21.35	1	919	0.11%
2019/11/22	1	21.00	0	0.00	21.00	1	919	0.11%
2019/11/15	1	21.30	0	0.00	21.15	1	921	0.11%
2019/11/14	1	21.70	0	0.00	21.70	1	883	0.11%
2019/11/13	1	22.00	5	21.95	22.00	-4	871	-0.46%
2019/11/12	1	22.05	0	0.00	22.15	1	870	0.11%
2019/11/08	1	22.30	3	22.30	22.40	-2	861	-0.23%
2019/11/07	2	22.30	1	22.40	22.25	1	854	0.12%
2019/11/06	0	0.00	1	22.20	22.05	-1	822	-0.12%
2019/11/04	1	22.00	4	22.15	22.10	-3	842	-0.36%
2019/10/31	0	0.00	0.3	21.85	21.85	-0.3	844	-0.03%
2019/10/30	2	21.85	0	0.00	21.95	2	849	0.24%
2019/10/28	2	21.93	3	22.03	21.95	-1	862	-0.12%
2019/10/25	1	21.80	0	0.00	21.85	1	854	0.12%
2019/10/24	0	0.00	5	21.90	21.95	-5	858	-0.58%
2019/10/23	1	21.90	0	0.00	21.90	1	859	0.12%
2019/10/22	3	22.10	2	21.95	22.05	1	856	0.12%
2019/10/21	1	22.20	10	21.83	22.10	-9	829	-1.08%
2019/10/18	5	21.36	0	0.00	21.40	5	794	0.63%
2019/10/17	1	21.30	0	0.00	21.35	1	816	0.12%
2019/10/16	0	0.00	2	21.30	21.40	-2	870	-0.23%
2019/10/15	0	0.00	1	20.90	21.00	-1	847	-0.12%
2019/10/14	5	20.75	0	0.00	20.85	5	856	0.58%
2019/10/04	1	20.70	0	0.00	20.80	1	932	0.11%
2019/09/20	0	0.00	1	21.10	21.20	-1	1,152	-0.09%
2019/09/18	1	20.90	0	0.00	20.95	1	1,228	0.08%
2019/09/17	1	21.10	0	0.00	20.95	1	1,302	0.08%
2019/09/12	0	0.00	1	21.10	21.20	-1	1,391	-0.07%
2019/09/11	0	0.00	1	20.90	20.80	-1	1,364	-0.07%
2019/09/10	1	20.70	0	0.00	20.65	1	1,340	0.07%
2019/09/05	0	0.00	16	20.85	20.75	-16	1,350	-1.19%
2019/09/02	0	0.00	1	20.60	20.65	-1	1,386	-0.07%
2019/08/30	1	20.40	0	0.00	20.45	1	1,390	0.07%
2019/08/27	1	20.70	0	0.00	20.40	1	1,435	0.07%
2019/08/21	0	0.00	2	20.73	20.65	-2	1,582	-0.13%
2019/08/20	4	20.75	2	20.75	20.85	2	1,651	0.12%
2019/08/19	1	20.60	0	0.00	20.75	1	1,669	0.06%
2019/08/16	1	20.40	1	20.60	20.55	0	1,690	0.00%
2019/08/14	0	0.00	1	20.80	20.65	-1	1,817	-0.06%
2019/08/13	2	20.68	2	20.65	20.55	0	1,830	0.00%
2019/08/12	1	20.40	0	0.00	20.50	1	1,889	0.05%
2019/08/06	1	20.10	1	20.30	20.35	0	2,077	0.00%
2019/08/05	1	20.55	1	20.50	20.45	0	2,051	0.00%
2019/08/02	5	20.63	0	0.00	20.70	5	2,047	0.24%
2019/08/01	0	0.00	10	20.75	20.70	-10	2,043	-0.49%
2019/07/31	1	20.90	0	0.00	20.95	1	2,043	0.05%
2019/07/30	1	20.95	1	21.20	20.95	0	2,033	0.00%
2019/07/29	1	21.00	0	0.00	21.00	1	2,029	0.05%
2019/07/26	0	0.00	1	21.30	21.15	-1	2,024	-0.05%
2019/07/25	0	0.00	2	21.13	21.25	-2	2,017	-0.10%
2019/07/23	4	21.08	10	21.15	20.90	-6	1,998	-0.30%
2019/07/22	2	21.30	0	0.00	21.20	2	1,980	0.10%
2019/07/19	3	21.58	0	21.70	21.50	3	1,960	0.15%
2019/07/18	6	22.68	0	0.00	22.55	6	1,924	0.31%
2019/07/17	5	22.80	0	0.00	22.75	5	1,866	0.27%
2019/07/16	2	22.78	0	0.00	22.75	2	1,848	0.11%
2019/07/15	1	22.70	1	22.90	22.75	0	1,835	0.00%
2019/07/12	0	0.00	1	23.00	22.85	-1	1,818	-0.05%
2019/07/11	3	22.93	70	22.77	22.80	-67	1,812	-3.70%
2019/07/10	73	23.41	1	23.50	23.00	72	1,797	4.01%
2019/07/09	6	23.02	2	23.15	23.20	4	1,771	0.23%
2019/07/08	10	22.90	0	0.00	22.85	10	1,732	0.58%
2019/07/05	1	22.75	2	22.95	22.80	-1	1,719	-0.06%
2019/07/04	1	22.70	1	22.90	22.75	0	1,696	0.00%
2019/07/03	5	22.92	2	22.95	22.80	3	1,683	0.18%
2019/07/02	0	0.00	2	22.78	22.75	-2	1,645	-0.12%
2019/07/01	3	22.65	106	22.62	22.75	-103	1,633	-6.31%	大賣/鉅額交易
2019/06/28	2	22.65	0	0.00	22.55	2	1,621	0.12%
2019/06/27	2	22.85	101	22.83	22.85	-99	1,611	-6.14%	大賣/
2019/06/26	1	22.95	23	22.86	22.80	-22	1,626	-1.35%
2019/06/25	24	22.75	2	22.83	22.75	22	1,619	1.36%
2019/06/24	102	22.63	5	22.78	22.95	97	1,574	6.16%	大買/
2019/06/21	121	22.20	24	22.16	22.20	97	1,494	6.49%	大買/
2019/06/20	5	21.75	2	21.75	21.80	3	1,413	0.21%
2019/06/18	1	21.50	0	0.00	21.55	1	1,388	0.07%
2019/06/14	0	0.00	1	21.70	21.60	-1	1,389	-0.07%
2019/06/13	1	21.50	0	0.00	21.60	1	1,388	0.07%
2019/06/12	1	21.60	50	21.60	21.70	-49	1,383	-3.54%
2019/06/11	50	21.75	2	21.58	21.70	48	1,359	3.53%
2019/06/06	1	21.30	55	21.26	21.40	-54	1,326	-4.07%
2019/06/04	1	21.60	1	21.80	21.65	0	1,300	0.00%
2019/06/03	2	21.65	4	21.80	21.65	-2	1,291	-0.15%
2019/05/31	1	21.30	0	0.00	21.40	1	1,243	0.08%
2019/05/30	2	21.45	80	21.39	21.50	-78	1,227	-6.35%
2019/05/29	80	21.49	1	21.70	21.35	79	1,221	6.47%
2019/05/28	6	21.83	163	21.64	21.10	-157	1,205	-13.03%	大賣/鉅額交易
2019/05/27	26	22.04	23	22.12	22.30	3	1,103	0.27%
2019/05/24	0	0.00	2	21.75	21.75	-2	1,030	-0.19%
2019/05/23	2	21.55	0	0.00	21.45	2	1,013	0.20%
2019/05/22	2	21.60	2	21.78	21.75	0	987	0.00%
2019/05/21	181	21.78	68	21.65	21.75	113	953	11.86%	大買/鉅額交易
2019/05/20	2	21.05	3	21.05	21.00	-1	853	-0.12%
2019/05/17	52	21.19	41	21.08	21.30	11	834	1.32%
2019/05/16	105	21.63	14	21.07	21.10	91	768	11.84%	大買/
2019/05/10	0	0.00	1	20.30	20.25	-1	569	-0.18%
2019/05/09	0	0.00	2	19.95	20.00	-2	562	-0.36%
2019/05/08	2	19.95	0	0.00	20.00	2	552	0.36%
2019/05/02	1	20.10	0	0.00	20.20	1	529	0.19%
2019/04/29	0	0.00	1	20.40	20.20	-1	532	-0.19%
2019/04/24	0	0.00	5	20.23	20.25	-5	526	-0.95%
2019/04/23	0	0.00	1	20.15	20.20	-1	525	-0.19%
2019/04/18	0	0.00	5	20.25	20.20	-5	523	-0.96%
2019/04/17	1	20.20	0	0.00	20.20	1	528	0.19%
2019/04/12	0	0.00	1	20.40	20.45	-1	524	-0.19%
2019/04/10	0	0.00	2	20.25	20.30	-2	504	-0.40%
2019/04/08	0	0.00	0.5	20.30	20.10	-0.5	495	-0.11%
2019/04/02	2	20.05	0	0.00	20.10	2	489	0.41%
2019/04/01	1	20.05	0	0.00	20.05	1	486	0.21%
2019/03/29	2	20.35	0	0.00	20.20	2	469	0.43%
2019/03/28	0	0.00	3	20.60	20.70	-3	433	-0.69%
2019/03/27	0	0.00	1	20.40	20.40	-1	409	-0.24%
2019/03/26	0	0.00	5	20.25	20.30	-5	404	-1.24%
2019/03/14	0	0.00	0.6	20.10	20.10	-0.6	417	-0.14%
2019/03/12	5	20.17	0	0.00	20.15	5	429	1.16%
2019/03/06	1	20.20	0	0.00	20.20	1	473	0.21%
2019/02/27	0	0.00	4	20.34	20.35	-4	464	-0.86%
2019/02/25	0	0.00	1	20.10	20.05	-1	435	-0.23%
2019/02/22	1	19.90	0	0.00	20.05	1	434	0.23%
2019/02/13	2	19.90	0	0.00	19.95	2	471	0.42%
2019/02/11	1	19.90	0	0.00	19.90	1	486	0.21%
2019/01/18	0	0.00	0.1	20.00	20.10	-0.1	516	-0.02%
2019/01/16	1	20.10	0	0.00	19.95	1	550	0.18%
2019/01/15	0	0.00	1	20.30	20.25	-1	572	-0.17%
2019/01/14	1	20.10	0	0.00	20.25	1	582	0.17%
2019/01/10	0	0.00	1	20.40	20.30	-1	622	-0.16%
2019/01/09	0	0.00	2	20.30	20.25	-2	639	-0.31%
2019/01/07	2	20.35	2	20.95	20.30	0	643	0.00%
2019/01/04	0	0.00	1	20.10	20.10	-1	652	-0.15%
2019/01/03	2	19.80	0	0.00	19.90	2	683	0.29%
2018/12/27	1	19.95	0	0.00	19.85	1	738	0.14%
2018/12/18	1	20.20	0	0.00	20.15	1	727	0.14%
2018/12/13	0	0.00	1	20.50	20.50	-1	720	-0.14%
2018/12/12	0	0.00	1	20.30	20.35	-1	706	-0.14%
2018/12/06	1	20.00	0	0.00	20.00	1	699	0.14%
2018/12/05	1	20.30	0	0.00	20.35	1	707	0.14%
2018/12/04	3	20.48	0	0.00	20.60	3	710	0.42%
2018/12/03	1	20.50	0	0.00	20.50	1	712	0.14%
2018/11/30	0	0.00	2	20.50	20.50	-2	700	-0.29%
2018/11/29	0	0.00	2	20.05	19.85	-2	687	-0.29%
2018/11/28	0	0.00	1	19.80	19.90	-1	681	-0.15%
2018/11/27	1	19.60	0	0.00	19.65	1	690	0.14%
2018/11/26	0	0.00	1	19.80	19.75	-1	695	-0.14%
2018/11/20	1	19.50	0	0.00	19.50	1	710	0.14%
2018/11/19	0	0.00	1	19.90	19.75	-1	701	-0.14%
2018/11/07	0	0.00	1	19.80	19.65	-1	676	-0.15%
2018/11/06	1	19.60	0	0.00	19.50	1	683	0.15%
2018/10/31	0	0.00	1	19.80	19.80	-1	679	-0.15%
2018/10/30	1	19.60	3	19.50	19.70	-2	683	-0.29%
2018/10/26	2	19.85	2	20.00	19.80	0	687	0.00%
2018/10/25	7	19.50	0	0.00	19.50	7	668	1.05%
2018/10/24	0	0.00	6	19.78	19.95	-6	649	-0.92%
2018/10/23	1	19.70	0	0.00	19.80	1	640	0.16%
2018/10/16	1	20.00	0	0.00	20.00	1	598	0.17%
2018/10/15	1	20.10	0	0.00	20.00	1	603	0.17%
2018/10/12	0	0.00	3	20.17	20.40	-3	614	-0.49%
2018/10/11	1	20.10	8	20.00	20.05	-7	602	-1.16%
2018/10/09	1	20.70	2	20.90	20.85	-1	575	-0.17%
2018/10/05	1	20.50	0	0.00	20.50	1	552	0.18%
2018/10/03	0	0.00	1	20.70	20.55	-1	540	-0.19%
2018/10/02	1	20.50	0	0.00	20.60	1	541	0.18%
2018/09/25	1	20.60	1	20.80	20.55	0	573	0.00%
2018/09/21	0	0.00	3	20.75	20.75	-3	590	-0.51%
2018/09/20	1	20.60	0	0.00	20.55	1	602	0.17%
2018/09/19	0	0.00	1	20.80	20.80	-1	618	-0.16%
2018/09/17	1	20.60	1	20.65	20.60	0	693	0.00%
2018/09/14	0	0.00	5	20.70	20.75	-5	702	-0.71%
2018/09/13	0	0.00	1	20.70	20.70	-1	711	-0.14%
2018/09/07	1	20.50	4	20.51	20.60	-3	744	-0.40%
2018/09/06	2	20.65	0	0.00	20.65	2	752	0.27%
2018/09/05	0	0.00	3	20.73	20.70	-3	758	-0.40%
2018/09/03	1	20.70	1	20.90	20.70	0	764	0.00%
2018/08/31	3	20.73	3	20.75	20.85	0	766	0.00%
2018/08/28	1	21.05	2	20.95	20.95	-1	819	-0.12%
2018/08/23	1	20.70	1	20.90	20.75	0	1,068	0.00%
2018/08/20	0	0.00	1	20.80	20.70	-1	1,142	-0.09%
2018/08/16	1	20.50	0	0.00	20.55	1	1,152	0.09%
2018/08/15	2	20.75	0	0.00	20.55	2	1,153	0.17%
2018/08/13	2	20.83	0	0.00	20.80	2	1,151	0.17%
2018/08/10	1	21.05	0	0.00	21.05	1	1,143	0.09%
2018/08/07	1	21.10	0	0.00	21.15	1	1,172	0.09%
2018/08/06	0.2	21.10	0	0.00	21.20	0.2	1,171	0.01%
2018/07/25	0	0.00	1	21.10	21.05	-1	1,227	-0.08%
2018/07/24	0	0.00	2	20.95	21.00	-2	1,234	-0.16%
2018/07/19	0	0.00	1	21.80	21.70	-1	1,222	-0.08%
2018/07/18	1	21.65	0	0.00	21.70	1	1,208	0.08%
2018/07/17	1	21.50	0	0.00	21.70	1	1,216	0.08%
2018/07/12	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2018/07/06	1	21.40	2	21.40	21.40	-1	1,330	-0.08%
2018/07/03	1	21.70	0	0.00	21.50	1	1,580	0.06%
2018/07/02	1	21.80	0	0.00	21.75	1	1,626	0.06%
2018/06/29	3	21.95	3	21.98	21.85	0	1,609	0.00%
2018/06/28	1	21.70	2	22.00	21.75	-1	1,604	-0.06%
2018/06/27	4	22.05	11	22.19	22.10	-7	1,617	-0.43%
2018/06/25	6	21.44	1	21.60	21.60	5	1,581	0.32%
2018/06/21	3	21.45	3	21.60	21.50	0	1,686	0.00%
2018/06/19	3	21.35	0	0.00	21.50	3	1,678	0.18%
2018/06/14	1	21.60	0	0.00	21.60	1	1,645	0.06%
2018/06/12	0	0.00	1	21.90	21.75	-1	1,646	-0.06%
2018/06/08	0	0.00	1	21.90	21.65	-1	1,653	-0.06%
2018/06/04	3	22.08	0	0.00	21.90	3	1,702	0.18%
2018/06/01	15	22.97	1	23.30	22.30	14	1,671	0.84%
2018/05/30	2	21.60	5	21.65	21.70	-3	1,492	-0.20%
2018/05/29	1	21.70	5	21.80	21.85	-4	1,474	-0.27%
2018/05/28	0	0.00	1	21.20	21.15	-1	1,422	-0.07%
2018/05/23	0	0.00	5	20.90	20.90	-5	1,435	-0.35%
2018/05/21	0	0.00	18	21.10	21.10	-18	1,435	-1.25%
2018/05/18	1	21.05	0	0.00	21.05	1	1,444	0.07%
2018/05/17	0	0.00	1	21.40	21.30	-1	1,457	-0.07%
2018/05/16	0	0.00	3	21.20	21.20	-3	1,480	-0.20%
2018/05/15	1	20.80	0	0.00	20.80	1	1,488	0.07%
2018/05/14	1	20.85	0	0.00	20.80	1	1,605	0.06%
2018/05/10	0	0.00	1	21.10	20.95	-1	1,620	-0.06%
2018/05/08	1	20.85	0	0.00	20.95	1	1,633	0.06%
2018/05/07	0	0.00	1	21.10	20.85	-1	1,648	-0.06%
2018/05/04	1	20.80	0	0.00	21.00	1	1,645	0.06%
2018/05/02	1	21.00	0	0.00	21.00	1	1,643	0.06%
2018/04/30	0	0.00	1	21.20	21.20	-1	1,640	-0.06%
2018/04/27	2	20.95	0	0.00	21.00	2	1,646	0.12%
2018/04/24	1	21.10	0	0.00	21.20	1	1,654	0.06%
2018/04/19	2	21.23	1	21.50	21.20	1	1,663	0.06%
2018/04/17	1	21.30	0	0.00	21.45	1	1,660	0.06%
2018/04/16	1	21.50	0	0.00	21.45	1	1,664	0.06%
2018/04/13	2	21.73	0	0.00	21.65	2	1,666	0.12%
2018/04/12	4	22.25	2	22.65	22.00	2	1,686	0.12%
2018/04/11	6	22.35	0	0.00	22.45	6	1,671	0.36%
2018/04/10	23	22.98	31	23.05	22.40	-8	1,658	-0.48%
2018/04/03	1	21.40	1	21.70	21.70	0	1,515	0.00%
2018/04/02	0	0.00	8	21.70	21.65	-8	1,515	-0.53%
2018/03/30	2	21.50	0	0.00	21.40	2	1,463	0.14%
2018/03/29	0	0.00	3	21.50	21.50	-3	1,459	-0.21%
2018/03/27	2	21.10	2	21.15	21.25	0	1,434	0.00%
2018/03/26	4	21.54	3	21.60	21.20	1	1,407	0.07%
2018/03/23	2	21.70	23	21.24	21.70	-21	1,358	-1.55%
2018/03/22	3	21.10	6	21.12	21.20	-3	1,304	-0.23%
2018/03/19	1	21.30	0	0.00	21.45	1	1,339	0.07%
2018/03/16	1	21.50	10	21.46	21.50	-9	1,344	-0.67%
2018/03/12	0	0.00	1	21.60	21.60	-1	1,328	-0.08%
2018/03/09	1	21.50	4	21.68	21.45	-3	1,331	-0.23%
2018/03/08	0	0.00	2	21.20	21.40	-2	1,288	-0.16%
2018/03/07	1	21.10	0	0.00	21.10	1	1,254	0.08%
2018/03/05	1	21.05	0	0.00	21.05	1	1,250	0.08%
2018/02/27	0	0.00	1	21.20	21.15	-1	1,251	-0.08%
2018/02/23	0	0.00	1	21.00	20.95	-1	1,244	-0.08%
2018/02/12	0	0.00	5	20.75	20.70	-5	1,267	-0.39%
2018/02/08	2	20.90	1	21.30	20.70	1	1,259	0.08%
2018/02/07	0	0.00	1	20.60	20.50	-1	1,240	-0.08%
2018/02/06	1	20.30	0	0.00	20.50	1	1,235	0.08%
2018/01/31	30	21.05	30	21.05	21.05	0	1,243	0.00%
2018/01/22	0	0.00	2	21.05	21.05	-2	1,266	-0.16%
2018/01/15	1	21.15	0	0.00	21.15	1	1,460	0.07%
2018/01/11	1	21.10	0	0.00	21.10	1	1,580	0.06%
2018/01/10	2	21.15	0	0.00	21.15	2	1,701	0.12%
2018/01/08	0	0.00	5	21.72	21.55	-5	1,723	-0.29%
2018/01/05	1	21.20	5	21.20	21.35	-4	1,684	-0.24%
2018/01/04	0	0.00	12	21.23	21.25	-12	1,683	-0.71%
2018/01/03	5	21.52	0	0.00	21.35	5	1,685	0.30%
2018/01/02	0	0.00	2	21.90	21.80	-2	1,685	-0.12%