威健 (3033)-臺銀-臺中券商分點個股進出

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

威健

(3033)

可現股當沖

股價
37.85
漲跌
▲0.40
漲幅
+1.07%
成交量
3,258張
產業
上市電子通路類股
497人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

威健 (3033)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/06/13	11	37.79	3	37.92	37.85	8	11,001	0.07%
2024/06/12	3.7	37.57	7	37.41	37.45	-3.4	10,983	-0.03%
2024/06/11	21.5	37.66	13	37.47	37.55	8.5	10,971	0.08%
2024/06/07	8	38.30	53.1	38.20	38.25	-45	10,873	-0.41%
2024/06/06	44.5	38.00	3	37.98	37.95	41.5	10,853	0.38%
2024/06/05	7.5	38.60	4	39.10	38.20	3.5	10,828	0.03%
2024/06/04	2	39.03	23.3	39.28	38.85	-21.3	10,784	-0.20%
2024/06/03	23.3	39.07	18.1	39.09	38.90	5.2	10,670	0.05%
2024/05/31	27	39.71	20.1	39.47	39.05	7	10,584	0.07%
2024/05/30	25.1	39.72	73	40.04	39.15	-47.9	10,260	-0.47%
2024/05/29	118	38.28	24	38.16	38.10	94	9,590	0.98%	大買/
2024/05/28	33.1	38.87	29	38.90	38.75	4.1	9,424	0.04%
2024/05/27	68.9	39.16	16	39.74	38.70	52.9	9,316	0.57%
2024/05/24	27	38.83	51.1	38.85	39.60	-24	8,995	-0.27%
2024/05/23	38	37.81	69	37.74	37.20	-31	8,536	-0.36%
2024/05/22	15.2	38.51	19	38.83	38.30	-3.8	8,484	-0.05%
2024/05/21	86	38.48	87	38.59	39.20	-1	8,274	-0.01%
2024/05/20	30	38.22	14	37.92	38.50	16	7,742	0.21%
2024/05/17	73	37.86	32	37.60	38.40	41	7,459	0.55%
2024/05/16	4	36.41	29	36.33	36.25	-25	6,896	-0.36%
2024/05/15	4	35.39	12	35.21	35.25	-8	6,786	-0.12%
2024/05/14	8	35.07	21	34.88	35.00	-13	6,797	-0.19%
2024/05/13	19.1	35.26	2	35.65	35.25	17.1	6,790	0.25%
2024/05/10	17	35.18	26	35.20	35.50	-9	6,785	-0.13%
2024/05/09	15.1	36.26	26	36.81	36.05	-10.9	6,888	-0.16%
2024/05/08	22	36.66	5	37.06	36.70	17	6,813	0.25%
2024/05/07	49.1	36.92	72	36.85	37.15	-23	6,732	-0.34%
2024/05/06	63	38.51	50	39.01	39.30	13	6,012	0.22%
2024/05/03	7	36.06	35	35.94	36.25	-28	5,370	-0.52%
2024/05/02	23.1	35.26	27	35.60	36.05	-4	5,303	-0.07%
2024/04/30	13	34.57	19.1	34.15	34.20	-6.1	4,932	-0.12%
2024/04/29	12	33.50	9	33.66	33.50	3	4,693	0.06%
2024/04/26	5	33.40	5	33.40	33.25	0	4,732	0.00%
2024/04/25	10	33.46	30	33.48	33.35	-20	4,837	-0.41%
2024/04/24	3	33.88	41	34.00	33.80	-38	4,941	-0.77%
2024/04/23	20	32.47	5	32.45	32.50	15	4,860	0.31%
2024/04/22	2.1	32.67	16.5	32.48	32.50	-14.4	4,992	-0.29%
2024/04/19	19	31.86	15	32.55	32.50	4	4,930	0.08%
2024/04/18	6	31.43	7	31.86	31.90	-1	4,837	-0.02%
2024/04/17	12	32.00	3	31.92	31.85	9	4,949	0.18%
2024/04/16	7	31.96	6	31.98	31.80	1	4,908	0.02%
2024/04/15	2	33.00	13	33.45	32.90	-11	4,838	-0.23%
2024/04/12	0	0.00	4	33.96	33.70	-4	4,772	-0.08%
2024/04/11	12	33.58	21	33.79	33.85	-9	4,724	-0.19%
2024/04/10	40	34.08	35	33.57	33.90	5	4,714	0.11%
2024/04/09	0	0.00	3	32.70	32.35	-3	4,482	-0.07%
2024/04/08	0	0.00	38.7	32.43	32.75	-38.7	4,460	-0.87%
2024/04/03	2	32.30	5	32.68	32.75	-3	4,433	-0.07%
2024/04/02	26	32.16	8	32.20	32.30	18	4,419	0.41%
2024/04/01	0	0.00	29	31.92	31.95	-29	4,395	-0.66%
2024/03/29	5	31.80	11	31.77	31.65	-6	4,383	-0.14%
2024/03/28	1	31.80	15	31.85	31.80	-14	4,378	-0.32%
2024/03/27	1	31.70	6.9	31.97	32.00	-5.9	4,371	-0.13%
2024/03/26	7	32.07	5.2	31.97	31.95	1.8	4,356	0.04%
2024/03/25	40	33.00	22.3	32.86	32.85	17.7	4,286	0.41%
2024/03/22	16	31.65	7.3	31.66	31.60	8.7	4,090	0.21%
2024/03/21	40.1	32.65	33	32.48	33.00	7.1	3,954	0.18%
2024/03/20	3	30.98	5	30.99	30.60	-2	3,648	-0.05%
2024/03/19	13.1	31.03	5.2	31.02	31.05	7.9	3,634	0.22%
2024/03/15	8	30.53	1	30.55	30.65	7	3,649	0.19%
2024/03/14	1	30.55	7	30.55	30.55	-6	3,670	-0.16%
2024/03/13	17.4	30.92	6	31.00	30.80	11.4	3,642	0.31%
2024/03/12	18	30.83	0	0.00	31.10	18	3,618	0.50%
2024/03/11	8	31.05	0	0.00	30.90	8	3,580	0.22%
2024/03/08	21	31.93	2.4	31.99	31.65	18.7	3,530	0.53%
2024/03/07	22	32.65	10	32.39	32.30	12	3,476	0.34%
2024/03/06	17	32.71	47	32.53	32.80	-30	3,461	-0.87%
2024/03/05	1.1	32.66	1	32.75	32.70	0.1	3,465	0.00%
2024/03/04	6	32.44	10	32.87	32.95	-4	3,441	-0.12%
2024/03/01	11	33.02	6	32.85	33.00	5	3,405	0.15%
2024/02/29	5	33.30	13	33.46	33.25	-8	3,364	-0.24%
2024/02/27	10	32.77	30	32.77	33.00	-20	3,302	-0.61%
2024/02/26	64	33.22	6	33.19	33.25	58	3,240	1.79%
2024/02/23	13	32.82	13	32.81	32.70	0	3,145	0.00%
2024/02/22	10	32.30	1	32.35	32.30	9	3,040	0.30%
2024/02/21	4	32.41	6	32.30	32.40	-2	3,009	-0.07%
2024/02/20	14	32.01	6	32.23	32.00	8	2,959	0.27%
2024/02/19	25	32.19	1	32.30	32.25	24	2,917	0.82%
2024/02/16	14	32.17	49	32.10	32.25	-35	2,876	-1.22%
2024/02/15	12	31.74	26.1	31.86	32.00	-14.1	2,807	-0.50%
2024/02/05	15	31.27	3	31.25	31.00	12	2,703	0.44%
2024/02/02	17	30.96	0	0.00	30.85	17	2,643	0.64%
2024/02/01	62	31.86	56.1	31.74	31.30	5.9	2,565	0.23%
2024/01/31	10	30.75	2.1	30.64	30.65	7.9	2,291	0.34%
2024/01/30	3	31.45	14	31.30	31.30	-11	2,228	-0.49%
2024/01/29	10	30.68	6	30.79	30.55	4	2,063	0.19%
2024/01/26	4	30.85	3	30.80	30.65	1	2,039	0.05%
2024/01/25	10	31.04	3	31.18	30.65	7	2,007	0.35%
2024/01/24	1	31.00	5	31.02	31.00	-4	1,904	-0.21%
2024/01/23	13.1	30.81	4	30.80	30.55	9.1	1,855	0.49%
2024/01/22	8	30.91	2.1	30.84	30.95	5.9	1,825	0.32%
2024/01/19	34	30.97	7	31.11	30.95	27	1,750	1.54%
2024/01/18	11	30.05	16	30.42	30.95	-5	1,616	-0.31%
2024/01/17	2	30.35	3	30.32	30.15	-1	1,469	-0.07%
2024/01/16	22	30.28	35	29.90	30.45	-13	1,380	-0.94%
2024/01/15	2	29.50	6	29.50	29.50	-4	1,228	-0.33%
2024/01/12	3	29.57	1	29.50	29.45	2	1,223	0.16%
2024/01/11	10.2	29.65	29.2	29.41	29.85	-19	1,164	-1.63%
2024/01/10	2	28.35	0	0.00	28.20	2	1,053	0.19%
2024/01/09	0	0.00	2	28.60	28.45	-2	1,053	-0.19%
2024/01/08	10	28.80	0	0.00	28.65	10	1,051	0.95%
2024/01/05	1	29.10	1	29.00	28.85	0	1,052	0.00%
2024/01/04	15	29.22	10	29.43	29.25	5	1,048	0.48%
2024/01/03	1	28.90	0	0.00	28.70	1	985	0.10%
2023/12/29	0.4	29.05	0	0.00	28.90	0.4	981	0.04%
2023/12/28	1	28.75	1	28.80	29.10	0	981	0.00%
2023/12/27	1	28.65	0	0.00	28.75	1	963	0.10%
2023/12/25	1	28.55	0	0.00	28.45	1	965	0.10%
2023/12/22	3	28.87	0	0.00	28.80	3	963	0.31%
2023/12/21	0	0.00	1	29.00	29.00	-1	961	-0.10%
2023/12/20	5.1	28.80	0	0.00	28.80	5.1	949	0.54%
2023/12/19	1	28.60	0	0.00	28.75	1	953	0.10%
2023/12/18	0	0.00	1	28.80	28.85	-1	965	-0.10%
2023/12/15	1	29.10	0	0.00	29.05	1	990	0.10%
2023/12/11	3	28.82	4	28.93	28.90	-1	1,165	-0.09%
2023/12/08	0	0.00	6	28.50	28.50	-6	1,143	-0.52%
2023/12/07	0	28.42	0	0.00	28.35	0	1,146	0.00%
2023/12/04	0	0.00	0.1	28.50	28.55	-0.1	1,199	-0.01%
2023/12/01	1	28.60	4.1	28.60	28.50	-3.1	1,201	-0.26%
2023/11/30	0	0.00	1	28.60	28.65	-1	1,196	-0.08%
2023/11/29	1	28.05	9.3	27.94	28.10	-8.3	1,177	-0.70%
2023/11/28	2	27.55	2	27.75	27.75	0	1,184	0.00%
2023/11/27	0	0.00	4	27.69	27.45	-4	1,194	-0.33%
2023/11/24	2	27.75	0	0.00	27.70	2	1,205	0.17%
2023/11/22	1	27.85	0	0.00	27.90	1	1,238	0.08%
2023/11/21	1	27.90	8	27.90	27.90	-7	1,242	-0.56%
2023/11/20	0	0.00	1	27.80	27.75	-1	1,251	-0.08%
2023/11/17	1	27.60	1	27.65	27.65	0	1,254	0.00%
2023/11/15	5	27.25	0	0.00	27.40	5	1,332	0.38%
2023/11/13	2	27.10	0	0.00	27.05	2	1,402	0.14%
2023/11/10	0.1	27.30	0	0.00	27.15	0.1	1,413	0.01%
2023/11/09	2	27.40	0	0.00	27.45	2	1,436	0.14%
2023/11/07	0.2	27.65	0	0.00	27.65	0.2	1,482	0.01%
2023/11/06	6.5	27.51	1	27.55	27.60	5.5	1,523	0.36%
2023/11/02	5.3	27.26	2	27.25	27.35	3.3	1,573	0.21%
2023/11/01	2	26.85	0	0.00	26.85	2	1,609	0.12%
2023/10/31	3.1	27.02	0	0.00	26.90	3.1	1,663	0.18%
2023/10/30	1	27.20	1	27.15	27.15	0	1,791	0.00%
2023/10/25	0	27.60	0	0.00	27.55	0	2,302	0.00%
2023/10/23	3	27.35	1	27.65	27.25	2	2,414	0.08%
2023/10/20	1	27.65	6	27.70	27.70	-5	2,448	-0.20%
2023/10/18	1	27.20	0	0.00	27.05	1	2,530	0.04%
2023/10/13	1	27.75	0	0.00	27.80	1	2,804	0.04%
2023/10/12	0	0.00	6	27.63	28.00	-6	2,991	-0.20%
2023/10/06	3	27.42	0	0.00	27.50	3	3,240	0.09%
2023/10/05	2	27.40	0	0.00	27.25	2	3,286	0.06%
2023/10/03	6	27.65	2	27.75	27.70	4	3,432	0.12%
2023/09/26	3	27.53	0	0.00	27.30	3	3,712	0.08%
2023/09/25	1.1	27.53	0	0.00	27.60	1.1	3,732	0.03%
2023/09/21	2	27.35	4	27.35	27.35	-2	3,788	-0.05%
2023/09/20	3	27.73	0	0.00	27.65	3	3,866	0.08%
2023/09/19	16	28.08	1	27.85	27.85	15	3,921	0.38%
2023/09/18	5	27.98	1	28.10	28.05	4	3,932	0.10%
2023/09/15	14	29.13	0	0.00	28.15	14	3,889	0.36%
2023/09/14	0	0.00	5	29.15	29.25	-5	3,801	-0.13%
2023/09/13	6	28.83	1	28.95	28.90	5	3,836	0.13%
2023/09/12	0	29.28	0	0.00	29.00	0	3,917	0.00%
2023/09/11	0	29.30	0	0.00	29.10	0	4,112	0.00%
2023/09/07	1.1	29.66	0	0.00	29.70	1.1	4,426	0.02%
2023/09/06	0.1	29.55	1	29.40	29.50	-0.9	4,577	-0.02%
2023/09/04	0	0.00	0.1	29.65	29.45	-0.1	4,797	0.00%
2023/09/01	0	0.00	1	29.50	29.65	-1	4,845	-0.02%
2023/08/31	0.1	29.20	0	0.00	29.25	0.1	4,914	0.00%
2023/08/30	2	28.95	1	29.00	29.00	1	5,071	0.02%
2023/08/29	1	28.50	4	28.68	28.75	-3	5,095	-0.06%
2023/08/28	6	28.48	1	28.45	28.40	5	5,089	0.10%
2023/08/23	1	29.05	74	29.10	29.05	-73	5,085	-1.44%
2023/08/22	5	28.90	0	0.00	29.05	5	5,091	0.10%
2023/08/18	4	29.04	0	0.00	28.80	4	5,028	0.08%
2023/08/17	8.1	29.14	3	29.20	29.25	5.1	4,976	0.10%
2023/08/15	0.1	29.35	21	29.35	29.30	-21	4,953	-0.42%
2023/08/14	2	28.93	2	29.05	29.00	0	4,945	0.00%
2023/08/11	0.3	29.23	0.2	29.25	29.30	0.1	4,933	0.00%
2023/08/10	11	28.79	5	28.78	28.80	6	4,921	0.12%
2023/08/09	5.1	29.20	4	29.24	29.25	1.1	4,896	0.02%
2023/08/08	8	29.26	0.2	29.50	29.15	7.8	4,896	0.16%
2023/08/07	1.1	29.00	9.5	29.21	29.45	-8.4	4,900	-0.17%
2023/08/04	5	29.32	0	0.00	29.25	5	4,871	0.10%
2023/08/02	14.2	30.12	21	29.77	29.70	-6.8	4,832	-0.14%
2023/08/01	46.2	33.44	9	33.43	33.65	37.1	4,716	0.79%
2023/07/31	21.4	34.72	25	34.63	34.55	-3.6	4,517	-0.08%
2023/07/28	19.2	35.04	5	35.60	35.05	14.2	4,446	0.32%
2023/07/27	4	35.15	1	35.10	35.10	3	4,370	0.07%
2023/07/26	1	35.25	6	35.35	35.10	-5	4,419	-0.11%
2023/07/25	0	0.00	1.2	35.12	35.05	-1.2	4,374	-0.03%
2023/07/24	4	35.03	0	0.00	35.10	4	4,340	0.09%
2023/07/21	0.1	35.30	0	0.00	34.95	0.1	4,307	0.00%
2023/07/20	0	0.00	6	35.38	35.40	-6	4,274	-0.14%
2023/07/19	5	34.90	11	35.26	34.90	-6	4,239	-0.14%
2023/07/18	10	35.78	12.2	36.14	35.80	-2.2	4,152	-0.05%
2023/07/17	9	36.51	14	36.73	36.95	-5	4,006	-0.12%
2023/07/14	6	35.48	14	35.62	35.85	-8	3,828	-0.21%
2023/07/13	7	34.96	8	35.04	34.85	-1	3,682	-0.03%
2023/07/12	0	0.00	1	34.90	34.85	-1	3,583	-0.03%
2023/07/11	5	34.34	11.2	34.55	34.65	-6.2	3,550	-0.17%
2023/07/10	17	34.46	6	34.29	34.25	11	3,519	0.31%
2023/07/07	20.1	34.59	16	34.63	34.75	4.1	3,430	0.12%
2023/07/06	0	0.00	19	34.32	34.45	-19	3,351	-0.57%
2023/07/05	1	33.95	1.1	34.05	34.05	-0.1	3,255	0.00%
2023/07/04	2	33.90	6	33.77	33.85	-4	3,214	-0.12%
2023/07/03	0.1	33.50	28	33.47	33.50	-27.9	3,179	-0.88%
2023/06/30	5	33.31	0	0.00	33.40	5	3,157	0.16%
2023/06/29	0	0.00	5	33.05	33.20	-5	3,144	-0.16%
2023/06/28	7.3	32.61	1	32.70	32.65	6.3	3,116	0.20%
2023/06/27	20.2	32.99	0	0.00	32.80	20.2	3,048	0.66%
2023/06/26	17	33.42	7	33.61	33.30	10	2,978	0.34%
2023/06/21	0	0.00	11	33.35	33.40	-11	2,970	-0.37%
2023/06/20	3	33.35	0	0.00	33.25	3	2,960	0.10%
2023/06/19	1	33.80	0.1	33.65	33.60	0.9	2,937	0.03%
2023/06/16	12	33.43	9	33.20	33.45	3	2,914	0.10%
2023/06/15	15.1	33.77	39.3	33.70	33.65	-24.2	2,815	-0.86%
2023/06/14	33	34.94	34	34.85	34.60	-1	2,656	-0.04%
2023/06/13	19	34.31	11.1	34.35	34.20	7.9	2,527	0.31%
2023/06/12	8	33.87	22	33.96	34.00	-14	2,403	-0.58%
2023/06/09	4	33.45	0.3	33.35	33.40	3.7	2,234	0.16%
2023/06/08	0	0.00	1.9	33.12	33.05	-1.9	2,138	-0.09%
2023/06/07	30	32.55	24.3	32.67	32.75	5.7	2,058	0.28%
2023/06/06	10	32.69	36	32.72	32.60	-26	2,020	-1.29%
2023/06/05	6	32.21	17.2	32.74	32.30	-11.2	1,948	-0.57%
2023/06/01	0.1	30.95	0	0.00	31.05	0.1	1,811	0.00%
2023/05/30	1	30.90	12	30.96	30.95	-11	1,840	-0.60%
2023/05/26	3.2	30.72	0	0.00	30.70	3.2	1,831	0.17%
2023/05/25	0	0.00	1	30.75	30.70	-1	1,823	-0.05%
2023/05/24	3	30.75	1	30.70	30.75	2	1,818	0.11%
2023/05/23	0	0.00	1	30.60	30.65	-1	1,809	-0.06%
2023/05/18	1	30.45	0	0.00	30.45	1	1,800	0.06%
2023/05/17	10	30.40	1	30.40	30.35	9	1,787	0.50%
2023/05/16	16	30.37	3	30.40	30.35	13	1,779	0.73%
2023/05/15	3	30.08	0	0.00	30.10	3	1,784	0.17%
2023/05/12	0	0.00	1	30.45	30.40	-1	1,784	-0.06%
2023/05/11	10.3	30.21	1	30.15	30.15	9.3	1,775	0.52%
2023/05/10	2.2	30.65	5	30.70	30.65	-2.8	1,740	-0.16%
2023/05/08	5.1	30.61	1	30.85	30.75	4.1	1,719	0.24%
2023/05/05	3.1	30.90	1	31.00	30.85	2.1	1,703	0.12%
2023/05/04	2.1	30.97	32	30.79	31.00	-29.9	1,693	-1.77%
2023/05/03	10	30.41	0	0.00	30.50	10	1,619	0.62%
2023/05/02	7.2	30.28	1	30.20	30.25	6.2	1,583	0.39%
2023/04/26	0	0.00	1	29.20	29.50	-1	1,487	-0.07%
2023/04/25	1	29.55	0.3	29.85	29.45	0.7	1,476	0.05%
2023/04/24	1	29.70	0	0.00	29.85	1	1,454	0.07%
2023/04/21	3	29.77	0	0.00	29.80	3	1,455	0.21%
2023/04/20	2	30.38	2	30.55	30.30	0	1,424	0.00%
2023/04/18	1	30.70	9	30.75	30.70	-8	1,388	-0.58%
2023/04/17	4	30.78	3	30.80	30.80	1	1,375	0.07%
2023/04/13	0	0.00	11	30.75	30.80	-11	1,332	-0.83%
2023/04/12	2	30.58	2.1	30.70	30.75	-0.1	1,303	-0.01%
2023/04/11	0	30.65	0	0.00	30.65	0	1,290	0.00%
2023/04/07	1	30.10	0	0.00	30.10	1	1,242	0.08%
2023/04/06	31	29.95	1	29.90	29.95	30	1,227	2.44%
2023/03/31	1	29.95	7	29.98	29.95	-6	1,220	-0.49%
2023/03/30	5	29.95	0	0.00	29.95	5	1,207	0.41%
2023/03/29	5	29.85	0	0.00	29.85	5	1,198	0.42%
2023/03/28	2	29.50	0	0.00	29.50	2	1,194	0.17%
2023/03/27	0	30.11	1	30.05	29.95	-1	1,164	-0.09%
2023/03/24	0	0.00	12	30.14	30.15	-12	1,156	-1.04%
2023/03/23	3	29.85	7	29.92	29.90	-4	1,138	-0.35%
2023/03/22	0	0.00	3	29.85	29.85	-3	1,126	-0.27%
2023/03/21	1	29.50	5	29.60	29.70	-4	1,110	-0.36%
2023/03/20	3	29.40	0	29.50	29.35	3	1,087	0.27%
2023/03/17	0	0.00	1	29.65	29.45	-1	1,078	-0.09%
2023/03/16	3	29.42	20	29.44	29.45	-17	1,036	-1.64%
2023/03/14	0	0.00	0.2	29.00	29.00	-0.2	966	-0.02%
2023/03/10	0	0.00	1	29.00	29.00	-1	966	-0.10%
2023/03/09	4	28.83	0	0.00	28.80	4	935	0.43%
2023/03/08	1	29.05	0	0.00	29.05	1	913	0.11%
2023/03/07	1	28.85	1	28.85	29.15	0	896	0.00%
2023/03/06	3	28.65	2	28.65	28.65	1	864	0.12%
2023/03/03	0.3	28.75	5	28.63	28.80	-4.7	826	-0.57%
2023/03/02	1	28.10	0	0.00	28.40	1	808	0.12%
2023/03/01	0	0.00	13	27.70	27.95	-13	786	-1.65%
2023/02/23	0	0.00	5	27.75	27.75	-5	762	-0.66%
2023/02/22	0.1	27.60	0	0.00	27.65	0.1	766	0.01%
2023/02/21	0	0.00	1	27.80	27.80	-1	766	-0.13%
2023/02/20	2	27.80	0	0.00	27.75	2	771	0.26%
2023/02/17	5	27.63	1	27.65	27.65	4	777	0.51%
2023/02/13	0.2	27.00	0	0.00	27.10	0.2	813	0.02%
2023/02/10	2	27.08	0	0.00	27.15	2	815	0.25%
2023/02/09	11	27.55	0	0.00	27.55	11	814	1.35%
2023/02/07	0.1	27.50	0	0.00	27.60	0.1	814	0.01%
2023/02/06	0.1	27.70	0	0.00	27.50	0.1	816	0.01%
2023/02/03	1	27.65	0	0.00	27.60	1	842	0.12%
2023/02/02	4	27.70	5	27.70	27.70	-1	831	-0.12%
2023/02/01	1	27.35	0	0.00	27.55	1	812	0.12%
2023/01/31	0	0.00	2	27.40	27.30	-2	804	-0.25%
2023/01/30	1	27.20	0.1	27.25	27.20	0.9	797	0.11%
2023/01/17	0	0.00	3	26.95	26.95	-3	783	-0.38%
2023/01/13	0	0.00	0.4	26.80	26.70	-0.4	788	-0.05%
2023/01/11	4.1	26.80	1	26.85	26.90	3.1	845	0.37%
2023/01/10	0	0.00	2	26.58	26.70	-2	851	-0.23%
2023/01/09	1	26.50	0.1	26.50	26.55	0.9	853	0.11%
2023/01/04	0.1	26.35	0	0.00	26.30	0.1	882	0.01%
2022/12/30	0.1	26.35	0	0.00	26.30	0.1	920	0.01%
2022/12/29	0.2	26.13	0	0.00	26.15	0.2	920	0.02%
2022/12/27	0	0.00	4	26.60	26.55	-4	924	-0.43%
2022/12/23	0	0.00	0.2	26.50	26.50	-0.2	937	-0.02%
2022/12/22	0.1	26.55	0	0.00	26.50	0.1	941	0.01%
2022/12/21	1	26.35	0	0.00	26.40	1	964	0.10%
2022/12/20	5	26.44	1	26.50	26.35	4	972	0.41%
2022/12/16	0.1	27.00	0	0.00	26.80	0.1	980	0.01%
2022/12/15	0	0.00	7	27.16	27.10	-7	978	-0.72%
2022/12/14	0	0.00	1	26.85	26.90	-1	968	-0.10%
2022/12/13	0	0.00	1	26.60	26.60	-1	962	-0.10%
2022/12/12	1	26.45	0	0.00	26.50	1	968	0.10%
2022/12/09	0	0.00	1	26.65	26.60	-1	962	-0.10%
2022/12/08	1	26.50	0	0.00	26.50	1	970	0.10%
2022/12/07	1	26.60	1	26.50	26.55	0	979	0.00%
2022/12/06	0	0.00	1	26.85	26.85	-1	981	-0.10%
2022/12/05	0	0.00	5	27.42	27.30	-5	992	-0.50%
2022/12/02	0.1	27.00	5	27.27	27.30	-4.9	984	-0.50%
2022/12/01	0	0.00	8	26.96	26.95	-8	963	-0.83%
2022/11/30	1	26.75	0	0.00	26.80	1	961	0.10%
2022/11/24	1	26.90	3	26.90	26.90	-2	981	-0.20%
2022/11/22	0	0.00	0.2	26.75	26.75	-0.2	986	-0.02%
2022/11/21	0	0.00	0.2	26.80	26.70	-0.2	996	-0.02%
2022/11/18	0	26.80	0	0.00	26.70	0	1,004	0.00%
2022/11/15	1	26.50	4	26.60	26.65	-3	999	-0.30%
2022/11/14	29	26.59	3	26.75	26.65	26	995	2.61%
2022/11/11	2	26.85	2	26.70	26.70	0	985	0.00%
2022/11/10	2	26.50	0.2	26.55	26.50	1.8	981	0.18%
2022/11/09	1	26.60	3	26.62	26.65	-2	993	-0.20%
2022/11/08	0	0.00	14	26.50	26.45	-14	1,015	-1.38%
2022/11/07	2	25.95	5	26.12	26.20	-3	1,014	-0.30%
2022/11/04	3	25.52	2	25.80	25.85	1	1,034	0.10%
2022/11/03	2	25.65	0	0.00	25.65	2	1,057	0.19%
2022/11/02	2	25.55	0	0.00	25.65	2	1,060	0.19%
2022/11/01	11	25.43	0	0.00	25.50	11	1,072	1.03%
2022/10/31	0	0.00	2	25.65	25.70	-2	1,056	-0.19%
2022/10/27	2	25.60	1	25.80	25.80	1	1,088	0.09%
2022/10/25	1	25.65	0	0.00	25.70	1	1,120	0.09%
2022/10/24	5	26.00	2	26.05	26.00	3	1,157	0.26%
2022/10/21	2	25.93	1	25.85	25.85	1	1,173	0.09%
2022/10/20	2	25.93	3	26.03	26.45	-1	1,188	-0.08%
2022/10/18	0	0.00	1	26.25	26.00	-1	1,264	-0.08%
2022/10/17	1	25.35	1	25.35	25.80	0	1,358	0.00%
2022/10/14	2	25.70	1	25.65	25.70	1	1,414	0.07%
2022/10/13	2	25.55	1	25.60	25.25	1	1,453	0.07%
2022/10/12	3	25.70	1	25.75	25.85	2	1,459	0.14%
2022/10/11	0	0.00	2	25.90	25.70	-2	1,479	-0.14%
2022/10/06	1	25.65	1	25.75	25.75	0	1,483	0.00%
2022/10/04	0	0.00	1	25.75	25.80	-1	1,528	-0.07%
2022/10/03	2	25.35	0	0.00	25.35	2	1,590	0.13%
2022/09/29	2	25.40	0	0.00	25.45	2	1,652	0.12%
2022/09/28	1	25.50	4	25.33	25.20	-3	1,678	-0.18%
2022/09/27	1	25.95	0	0.00	26.05	1	1,701	0.06%
2022/09/26	1.1	25.80	0	0.00	25.75	1.1	1,744	0.06%
2022/09/23	0	0.00	2.1	26.35	26.30	-2.1	1,820	-0.12%
2022/09/21	2	26.73	0	0.00	26.60	2	1,892	0.11%
2022/09/20	0	0.00	0.1	26.90	26.95	-0.1	1,893	-0.01%
2022/09/19	2	26.98	4	26.75	26.75	-2	1,906	-0.10%
2022/09/15	0	0.00	1	27.15	27.15	-1	1,957	-0.05%
2022/09/14	0	0.00	3	27.03	27.25	-3	1,985	-0.15%
2022/09/13	0	0.00	3.3	27.09	27.15	-3.3	1,990	-0.16%
2022/09/08	1	26.10	1	26.20	26.20	0	2,026	0.00%
2022/09/07	1	26.05	2	26.03	26.05	-1	2,039	-0.05%
2022/09/06	0	0.00	11	26.16	26.15	-11	2,041	-0.54%
2022/09/05	2.2	26.37	0	0.00	26.45	2.2	2,052	0.11%
2022/09/02	0	0.00	4	26.84	26.65	-4	2,067	-0.19%
2022/09/01	0	0.00	5	26.78	26.75	-5	2,066	-0.24%
2022/08/31	10	26.98	0	0.00	27.00	10	2,064	0.48%
2022/08/30	1	26.95	0	0.00	26.95	1	2,076	0.05%
2022/08/26	5	27.21	0	0.00	27.20	5	2,094	0.24%
2022/08/24	0.1	26.90	3	26.85	26.95	-2.9	2,156	-0.14%
2022/08/23	1	26.85	0	0.00	26.95	1	2,166	0.05%
2022/08/22	2	27.00	1	27.15	27.10	1	2,177	0.05%
2022/08/19	2.1	27.15	3.2	27.10	27.15	-1.1	2,182	-0.05%
2022/08/18	0	0.00	1	27.05	27.10	-1	2,183	-0.05%
2022/08/17	1	27.05	0	0.00	27.05	1	2,181	0.05%
2022/08/16	2	27.15	3	27.10	27.15	-1	2,184	-0.05%
2022/08/15	0	0.00	2	27.38	27.30	-2	2,175	-0.09%
2022/08/12	5	26.54	8	26.59	26.85	-3	2,158	-0.14%
2022/08/11	8	26.46	5	26.40	26.45	3	2,164	0.14%
2022/08/10	6	25.89	0	0.00	25.90	6	2,229	0.27%
2022/08/08	3	26.18	0	0.00	26.15	3	2,230	0.13%
2022/08/05	1	26.10	1	26.35	26.40	0	2,237	0.00%
2022/08/04	0	0.00	2	25.95	25.90	-2	2,272	-0.09%
2022/08/03	2	26.28	0	0.00	25.95	2	2,279	0.09%
2022/08/02	1	26.45	4	26.43	26.45	-3	2,324	-0.13%
2022/08/01	2	26.30	0	0.00	26.70	2	2,344	0.09%
2022/07/29	3	26.38	7	26.39	26.35	-4	2,352	-0.17%
2022/07/28	4	25.70	1	25.95	25.70	3	2,356	0.13%
2022/07/27	1.2	25.77	0	0.00	25.75	1.2	2,443	0.05%
2022/07/26	2.1	26.04	3	25.93	25.85	-0.9	2,483	-0.04%
2022/07/25	2.2	26.24	16	26.00	26.20	-13.8	2,458	-0.56%
2022/07/22	18	28.84	3.6	29.05	28.85	14.4	2,380	0.61%
2022/07/21	11	28.74	1	28.70	28.90	10	2,320	0.43%
2022/07/20	0	0.00	2	28.50	28.45	-2	2,277	-0.09%
2022/07/19	3	28.02	6	28.05	28.05	-3	2,290	-0.13%
2022/07/18	2	27.70	2	27.83	27.90	0	2,288	0.00%
2022/07/15	11	27.05	0	0.00	27.25	11	2,269	0.48%
2022/07/14	2	26.93	8	26.67	27.10	-6	2,280	-0.26%
2022/07/13	1	26.70	1	26.70	26.70	0	2,270	0.00%
2022/07/12	5	26.31	1	26.10	26.10	4	2,276	0.18%
2022/07/11	8	26.90	3	27.10	26.85	5	2,271	0.22%
2022/07/08	2	26.47	4	26.55	26.65	-2	2,241	-0.09%
2022/07/07	4	25.89	2	26.13	26.10	2	2,243	0.09%
2022/07/06	0.3	26.01	2	25.70	25.70	-1.7	2,250	-0.08%
2022/07/05	4	26.09	0	0.00	26.15	4	2,288	0.17%
2022/07/04	3.4	25.98	0	0.00	25.85	3.4	2,279	0.15%
2022/07/01	8	26.88	170	26.70	26.20	-162	2,342	-6.92%	大賣/鉅額交易
2022/06/30	11.1	27.90	4	27.70	27.70	7.1	2,326	0.30%
2022/06/29	4	28.78	0.1	28.90	28.85	3.9	2,309	0.17%
2022/06/28	1	29.05	1	29.00	29.10	0	2,356	0.00%
2022/06/24	2	28.80	0	0.00	28.95	2	2,567	0.08%
2022/06/23	0.3	28.80	1	28.80	28.75	-0.7	2,770	-0.03%
2022/06/22	3	29.47	0	0.00	29.20	3	2,847	0.11%
2022/06/21	0.3	29.60	2	29.95	30.00	-1.7	2,887	-0.06%
2022/06/20	1	29.50	0	0.00	29.40	1	3,046	0.03%
2022/06/17	2.1	29.76	1	29.95	30.20	1.1	3,163	0.03%
2022/06/16	1.1	30.49	0	0.00	30.10	1.1	3,209	0.03%
2022/06/15	1	30.50	0	0.00	30.40	1	3,297	0.03%
2022/06/14	1	30.30	0	0.00	30.35	1	3,369	0.03%
2022/06/13	11.2	30.52	0.1	30.65	30.50	11.1	3,390	0.33%
2022/06/10	0	0.00	3	31.17	31.15	-3	3,439	-0.09%
2022/06/09	5	31.20	3	31.23	31.30	2	3,500	0.06%
2022/06/08	0	0.00	2.3	31.30	31.20	-2.3	3,532	-0.07%
2022/06/07	0	0.00	0.7	31.15	31.10	-0.7	3,697	-0.02%
2022/06/06	1	31.15	1	31.15	31.25	0	3,716	0.00%
2022/06/02	8	31.55	3.3	31.49	31.45	4.7	3,808	0.12%
2022/06/01	1	31.20	1	31.15	31.15	0	3,821	0.00%
2022/05/31	1	31.20	0	0.00	31.05	1	3,864	0.03%
2022/05/30	5	31.11	3	31.15	31.15	2	4,016	0.05%
2022/05/27	8.3	31.03	1	30.90	30.90	7.3	4,195	0.17%
2022/05/26	1	30.90	1.2	31.08	30.85	-0.2	4,277	0.00%
2022/05/24	17	30.87	0	0.00	30.60	17	4,356	0.39%
2022/05/23	6.1	31.07	0.2	31.21	31.10	5.9	4,356	0.13%
2022/05/20	0	0.00	1	31.20	31.25	-1	4,393	-0.02%
2022/05/19	0	0.00	1	31.10	31.10	-1	4,398	-0.02%
2022/05/18	1	31.30	4	31.11	31.25	-3	4,394	-0.07%
2022/05/17	1	30.45	5	30.43	30.60	-4	4,346	-0.09%
2022/05/16	1.1	30.00	1	30.05	29.95	0.1	4,455	0.00%
2022/05/13	1	29.65	200	29.80	29.80	-199	4,472	-4.45%	大賣/鉅額交易
2022/05/12	86	29.74	0	0.00	29.45	86	4,499	1.91%
2022/05/11	121	29.87	0	0.00	29.95	121	4,575	2.64%	大買/鉅額交易
2022/05/10	2.1	29.73	1	30.05	30.10	1.1	4,613	0.02%
2022/05/09	1	30.35	5	30.75	30.35	-4	4,608	-0.09%
2022/05/06	1.1	31.01	4.2	31.00	31.25	-3.1	4,610	-0.07%
2022/05/05	22.1	31.46	1	31.55	31.40	21.1	4,630	0.46%
2022/05/04	19	31.48	13	31.55	31.30	6	4,624	0.13%
2022/05/03	1	31.10	0	0.00	31.15	1	4,562	0.02%
2022/04/29	16	30.45	0	0.00	30.35	16	4,548	0.35%
2022/04/28	1	30.40	3	30.25	30.40	-2	4,604	-0.04%
2022/04/27	6.6	29.85	10	30.02	29.90	-3.4	4,617	-0.07%
2022/04/26	11	30.36	2.1	30.36	30.35	8.9	4,625	0.19%
2022/04/25	18.2	30.39	6	30.42	30.35	12.2	4,715	0.26%
2022/04/22	11	31.07	5	31.05	31.10	6	4,675	0.13%
2022/04/21	0	0.00	3	31.20	31.30	-3	4,705	-0.06%
2022/04/20	2.1	31.05	2	30.98	31.15	0.1	4,725	0.00%
2022/04/19	3.2	31.07	3.2	31.06	31.10	0	4,736	0.00%
2022/04/18	25.1	31.19	1	30.95	30.90	24.1	4,786	0.50%
2022/04/15	3.1	31.17	2	31.20	31.25	1.1	4,798	0.02%
2022/04/14	17.1	31.48	5	31.49	31.45	12.1	4,923	0.25%
2022/04/13	32	31.32	2	31.50	31.65	30	4,968	0.60%
2022/04/12	4.1	31.02	0	0.00	31.05	4.1	5,266	0.08%
2022/04/11	25.6	31.13	4	31.09	31.00	21.6	5,327	0.41%
2022/04/08	6.1	31.50	2	31.48	31.60	4.1	5,308	0.08%
2022/04/07	26.2	31.58	5	31.52	31.25	21.2	5,350	0.40%
2022/04/06	29.1	31.74	1	31.80	31.75	28.1	5,338	0.53%
2022/04/01	8.1	32.17	8	32.13	32.15	0.1	5,841	0.00%
2022/03/31	13.1	32.23	12	32.35	32.35	1.1	6,056	0.02%
2022/03/30	14.6	32.65	42	32.70	32.65	-27.4	6,154	-0.45%
2022/03/29	27.3	32.82	20	32.61	32.60	7.3	6,325	0.12%
2022/03/28	20.4	33.14	35	32.87	33.30	-14.6	6,566	-0.22%
2022/03/25	43	34.45	27	34.24	34.25	16	6,577	0.24%
2022/03/24	9	33.94	16	34.00	34.20	-7	6,916	-0.10%
2022/03/23	24	34.01	10.5	33.79	34.15	13.5	6,941	0.19%
2022/03/22	7	33.01	13.3	33.25	33.65	-6.3	7,025	-0.09%
2022/03/21	48	33.08	9.1	32.87	32.70	38.9	6,954	0.56%
2022/03/18	20.1	32.65	6	32.60	32.80	14.1	6,960	0.20%
2022/03/17	5	32.26	7	32.24	32.25	-2	6,900	-0.03%
2022/03/16	6	31.93	7	31.90	31.95	-1	6,880	-0.01%
2022/03/15	6	32.19	4	32.03	31.75	2	6,909	0.03%
2022/03/14	3	32.03	8	32.05	32.20	-5	6,870	-0.07%
2022/03/11	3	31.55	2	31.85	31.90	1	6,867	0.01%
2022/03/10	2	31.90	23.3	31.56	31.80	-21.3	6,868	-0.31%
2022/03/09	3	30.17	24	30.31	30.35	-21	6,726	-0.31%
2022/03/08	20	30.28	10	29.97	29.90	10	6,755	0.15%
2022/03/07	31	31.20	3	30.93	30.95	28	6,708	0.42%
2022/03/04	8	31.96	1	32.05	32.00	7	6,728	0.10%
2022/03/03	12	32.35	16	32.40	32.15	-4	6,835	-0.06%
2022/03/02	5	31.70	30	31.77	32.00	-25	6,901	-0.36%
2022/03/01	0	31.10	8	31.13	31.15	-8	6,794	-0.12%
2022/02/25	2	30.58	12	30.53	30.65	-10	6,803	-0.15%
2022/02/24	8.1	30.64	45	30.65	30.30	-36.9	6,870	-0.54%
2022/02/23	0	0.00	2	30.95	30.95	-2	6,869	-0.03%
2022/02/22	6	30.72	10	30.72	30.70	-4	6,970	-0.06%
2022/02/21	3.1	31.05	13	31.07	31.10	-9.9	7,099	-0.14%
2022/02/18	5	30.71	2	30.83	31.00	3	7,209	0.04%
2022/02/17	5	31.09	12	30.92	31.00	-7	7,468	-0.09%
2022/02/16	6	31.07	51.1	31.11	31.05	-45.1	7,684	-0.59%
2022/02/15	3	30.40	2	30.25	30.20	1	7,952	0.01%
2022/02/14	100	30.12	68	30.14	30.15	32	9,712	0.33%
2022/02/11	13.2	30.89	2	30.85	30.85	11.2	10,640	0.11%
2022/02/10	3	31.72	57	31.69	31.70	-54	10,882	-0.50%
2022/02/09	7	31.45	2	31.60	31.70	5	10,895	0.05%
2022/02/08	0	0.00	71	31.09	31.20	-71	10,904	-0.65%
2022/02/07	8.1	30.34	5	30.42	30.70	3.1	11,002	0.03%
2022/01/26	8.1	29.94	54	29.97	29.90	-45.9	11,132	-0.41%
2022/01/25	81.1	29.71	4	29.70	29.60	77.1	11,200	0.69%
2022/01/24	2.1	29.74	2	29.85	30.10	0.1	11,258	0.00%
2022/01/21	11.2	30.43	2	30.33	30.30	9.2	11,274	0.08%
2022/01/20	1	30.90	0	0.00	30.90	1	11,294	0.01%
2022/01/19	2.1	31.09	4	30.90	30.95	-1.9	11,447	-0.02%
2022/01/18	3	31.70	14	31.61	31.50	-11	11,513	-0.10%
2022/01/17	5	30.84	5	30.96	31.15	0	11,441	0.00%
2022/01/14	6	30.53	6	30.68	30.70	0	11,469	0.00%
2022/01/13	0	0.00	2	31.00	31.10	-2	11,487	-0.02%
2022/01/12	12.1	30.89	8	30.99	31.00	4.1	11,519	0.04%
2022/01/11	16	31.09	2	31.13	31.00	14	11,526	0.12%
2022/01/10	4	31.00	2	30.90	30.85	2	11,509	0.02%
2022/01/07	10	31.06	2	31.05	31.00	8	11,526	0.07%
2022/01/06	48.1	31.89	2	31.88	31.85	46.1	11,426	0.40%
2022/01/05	61.2	32.82	18	32.83	32.30	43.2	11,421	0.38%
2022/01/04	2	31.95	6	31.96	32.25	-4	11,176	-0.04%
2022/01/03	11	31.83	28	31.85	31.80	-17	11,267	-0.15%
2021/12/30	6	31.97	4	31.95	31.95	2	11,317	0.02%
2021/12/29	11	31.70	11	31.75	31.85	0	11,375	0.00%
2021/12/28	80	32.21	17	32.29	32.10	63	11,388	0.55%
2021/12/27	19	31.85	31.3	32.10	32.50	-12.3	10,990	-0.11%
2021/12/24	38.3	31.44	32	31.30	31.10	6.3	10,978	0.06%
2021/12/23	18	32.04	17	32.01	31.70	1	11,172	0.01%
2021/12/22	46	32.29	64	32.25	32.05	-18	11,124	-0.16%
2021/12/21	35	31.36	40.2	31.41	31.45	-5.2	10,956	-0.05%
2021/12/20	31	31.22	80	31.56	31.55	-49	11,027	-0.44%
2021/12/17	5	30.10	3	30.13	30.15	2	11,055	0.02%
2021/12/16	16	29.96	182	30.06	30.45	-166	11,414	-1.45%	大賣/鉅額交易
2021/12/15	12	29.31	8	29.34	29.25	4	11,603	0.03%
2021/12/14	8.1	28.94	27	28.85	28.80	-18.9	12,205	-0.15%
2021/12/13	17.1	29.32	3	29.25	29.25	14.1	12,998	0.11%
2021/12/10	9	29.28	4	29.25	29.25	5	14,127	0.04%
2021/12/09	11	29.41	1	29.45	29.50	10	15,010	0.07%
2021/12/08	2.1	29.15	3	29.18	29.15	-0.9	15,824	-0.01%
2021/12/07	2	29.20	8	29.05	29.20	-6	16,165	-0.04%
2021/12/06	4.6	29.10	5	29.10	29.05	-0.4	16,284	0.00%
2021/12/03	11	29.22	5	29.22	29.20	6	16,408	0.04%
2021/12/02	19	29.35	11	29.33	29.20	8	16,465	0.05%
2021/12/01	16	29.49	7	29.64	29.70	9	16,476	0.05%
2021/11/30	17.1	29.53	8	29.36	29.70	9.1	16,553	0.05%
2021/11/29	30.2	28.93	71	28.91	28.95	-40.8	16,550	-0.25%
2021/11/26	13.5	29.76	90	29.74	29.85	-76.5	16,407	-0.47%
2021/11/25	78	29.75	11.1	29.76	29.65	66.9	16,188	0.41%
2021/11/24	103	29.84	3	29.77	29.90	100	16,110	0.62%	大買/
2021/11/23	5.1	29.48	5	29.48	29.45	0.1	16,032	0.00%
2021/11/22	3	29.30	4.1	29.27	29.25	-1.1	15,971	-0.01%
2021/11/19	33.1	29.31	12	29.42	29.20	21.1	15,934	0.13%
2021/11/18	46.1	29.50	9	29.37	29.40	37.1	15,833	0.23%
2021/11/17	51	30.12	21	30.11	30.00	30	15,684	0.19%
2021/11/16	52	30.08	76	30.31	29.95	-24	15,580	-0.15%
2021/11/15	66.1	31.24	52	31.04	31.00	14.1	15,371	0.09%
2021/11/12	70.1	31.28	77	31.32	31.65	-6.9	15,217	-0.05%
2021/11/11	121	31.93	120	31.43	31.00	1	14,863	0.01%	大買/大賣/
2021/11/10	56	30.21	70.3	30.56	31.40	-14.3	13,125	-0.11%
2021/11/09	20	28.82	24.1	28.75	28.55	-4.1	12,205	-0.03%
2021/11/08	14	28.18	3	28.37	28.40	11	11,861	0.09%
2021/11/05	2	28.00	4	28.15	28.20	-2	11,856	-0.02%
2021/11/04	10	28.32	30	28.30	28.10	-20	11,877	-0.17%
2021/11/03	11	28.49	24.5	28.26	28.60	-13.5	11,984	-0.11%
2021/11/02	5	27.55	7.3	27.76	27.45	-2.3	12,171	-0.02%
2021/11/01	22.3	27.93	6	28.03	27.85	16.3	12,339	0.13%
2021/10/29	12	27.82	19	27.71	27.90	-7	12,292	-0.06%
2021/10/28	21.2	28.00	7	27.77	27.75	14.1	12,299	0.11%
2021/10/27	39	27.96	16	27.88	27.90	23	12,314	0.19%
2021/10/26	15	27.36	10	27.42	27.35	5	12,224	0.04%
2021/10/25	7	26.81	0	0.00	27.05	7	12,388	0.06%
2021/10/22	4	26.91	2	26.80	27.00	2	12,398	0.02%
2021/10/21	8	26.89	8	26.75	27.10	0	12,413	0.00%
2021/10/20	10	26.79	1	27.00	26.90	9	12,415	0.07%
2021/10/19	2	26.35	4	26.51	26.50	-2	12,430	-0.02%
2021/10/18	5	26.08	0	0.00	26.00	5	12,422	0.04%
2021/10/15	0	0.00	221	26.22	26.25	-221	12,434	-1.78%	大賣/鉅額交易
2021/10/14	21	25.68	0	0.00	25.70	21	12,434	0.17%
2021/10/13	55.1	25.80	0	0.00	25.70	55.1	12,430	0.44%
2021/10/12	11	26.30	3	26.38	26.10	8	12,399	0.06%
2021/10/08	161	26.77	21	26.79	26.60	140	12,380	1.13%	大買/鉅額交易
2021/10/07	0	0.00	124	27.51	27.55	-124	12,250	-1.01%	大賣/鉅額交易
2021/10/06	149	27.11	4	26.85	26.85	145	12,233	1.19%	大買/鉅額交易
2021/10/05	4	27.25	5	27.51	27.80	-1	12,198	-0.01%
2021/10/04	10	27.46	0	0.00	27.35	10	12,177	0.08%
2021/10/01	23	27.83	15	27.85	27.35	8	12,062	0.07%
2021/09/30	40.2	28.74	37	28.81	28.30	3.2	11,873	0.03%
2021/09/29	29	28.33	31	28.23	28.05	-2	11,556	-0.02%
2021/09/28	14	28.52	19	28.27	28.35	-5	11,460	-0.04%
2021/09/27	68.1	28.90	46.1	28.98	28.75	22	11,271	0.20%
2021/09/24	105	29.41	93	29.56	29.40	12	10,991	0.11%	大買/
2021/09/23	34	28.54	53	28.93	29.40	-19	10,529	-0.18%
2021/09/22	48	28.14	81	27.86	28.00	-33	10,099	-0.33%
2021/09/17	50	28.82	64	28.85	29.00	-14	9,713	-0.14%
2021/09/16	67	28.09	49.1	28.30	28.65	17.9	9,059	0.20%
2021/09/15	92	28.09	48	27.73	26.95	44	8,230	0.53%
2021/09/14	53	28.17	226	28.10	28.65	-173	7,083	-2.44%	大賣/鉅額交易
2021/09/13	56	27.57	47	27.58	27.65	9	6,180	0.15%
2021/09/10	17	25.64	22	25.75	25.85	-5	5,370	-0.09%
2021/09/09	33	25.15	2	25.08	25.40	31	5,126	0.61%
2021/09/08	13	24.93	20.2	24.81	24.70	-7.2	5,021	-0.14%
2021/09/07	0	0.00	2	24.45	24.55	-2	4,921	-0.04%
2021/09/06	4	24.35	0	0.00	24.10	4	4,859	0.08%
2021/09/03	12	24.16	4	24.55	24.60	8	4,858	0.16%
2021/09/02	2	23.80	7	24.15	24.35	-5	4,794	-0.10%
2021/09/01	2	23.68	1	23.70	23.65	1	4,756	0.02%
2021/08/30	1	23.60	0	0.00	23.65	1	4,786	0.02%
2021/08/27	10	23.50	0	0.00	23.50	10	4,811	0.21%
2021/08/26	0	0.00	2.2	23.53	23.75	-2.2	4,831	-0.05%
2021/08/24	9	23.19	2	23.30	23.15	7	5,320	0.13%
2021/08/23	0	0.00	6.5	23.03	23.20	-6.5	5,343	-0.12%
2021/08/20	21	22.83	12	22.68	22.75	9	5,357	0.17%
2021/08/19	24	22.94	20	22.90	22.80	4	5,353	0.07%
2021/08/18	31	23.22	20	23.50	23.60	11	5,303	0.21%
2021/08/17	26	23.45	15	23.54	23.35	11	5,252	0.21%
2021/08/16	14	23.74	27	23.28	23.25	-13	5,256	-0.25%
2021/08/13	9	23.59	1	23.60	23.50	8	5,237	0.15%
2021/08/12	18	23.48	3	23.50	23.50	15	5,237	0.29%
2021/08/11	31.2	23.56	6	23.66	23.45	25.2	5,519	0.46%
2021/08/10	5	24.23	12	23.95	24.00	-7	5,504	-0.13%
2021/08/09	18	24.85	26	24.73	24.50	-8	5,505	-0.15%
2021/08/06	25	25.78	13	25.54	25.45	12	5,310	0.23%
2021/08/05	21	25.27	21	25.15	25.90	0	5,019	0.00%
2021/08/04	90	25.04	7	24.82	24.80	83	4,899	1.69%
2021/08/03	117	24.90	5	24.88	25.00	112	4,958	2.26%	大買/鉅額交易
2021/08/02	4.1	24.51	7	24.61	24.65	-2.9	4,981	-0.06%
2021/07/30	23	24.06	5	24.03	24.00	18	4,952	0.36%
2021/07/29	25	24.16	9	23.90	23.70	16	4,939	0.32%
2021/07/28	5	22.20	7	22.04	22.15	-2	4,744	-0.04%
2021/07/27	9	22.72	12	22.89	22.55	-3	4,992	-0.06%
2021/07/26	1	23.25	2	23.43	23.20	-1	5,576	-0.02%
2021/07/23	7.3	24.56	12	24.60	24.65	-4.8	6,102	-0.08%
2021/07/22	4	24.40	5	24.70	24.35	-1	6,113	-0.02%
2021/07/21	4.1	24.52	12	24.46	24.40	-7.9	6,375	-0.12%
2021/07/20	14.2	24.78	1.1	24.85	24.70	13.1	6,866	0.19%
2021/07/19	2	25.10	48	25.31	25.25	-46	6,857	-0.67%
2021/07/16	6.1	25.23	89	25.24	25.25	-82.9	7,054	-1.18%
2021/07/15	7	25.24	13	25.31	25.20	-6	7,085	-0.08%
2021/07/14	0.5	24.95	9.1	24.99	25.00	-8.6	7,062	-0.12%
2021/07/13	3.5	24.99	5	25.20	24.75	-1.5	7,121	-0.02%
2021/07/12	8	25.21	16	25.19	25.30	-8	7,064	-0.11%
2021/07/09	1	25.10	8	24.96	25.05	-7	6,992	-0.10%
2021/07/08	0	0.00	7.1	24.97	24.90	-7.1	6,946	-0.10%
2021/07/07	6	24.83	8	24.78	24.65	-2	6,912	-0.03%
2021/07/06	6	24.60	1	24.55	24.60	5	6,901	0.07%
2021/07/05	14	24.63	21	24.56	24.60	-7	6,888	-0.10%
2021/07/02	1	24.00	6	24.05	24.10	-5	6,836	-0.07%
2021/07/01	0	0.00	8	23.83	23.75	-8	6,838	-0.12%
2021/06/30	20	23.80	0	0.00	23.80	20	6,845	0.29%
2021/06/29	5	23.75	0	0.00	23.65	5	6,842	0.07%
2021/06/28	13	23.39	42.2	23.46	23.75	-29.2	6,834	-0.43%
2021/06/25	0	0.00	31	23.60	23.55	-31	6,813	-0.46%
2021/06/24	6	23.67	0	0.00	23.65	6	6,940	0.09%
2021/06/23	39	23.66	8	23.70	23.75	31	6,920	0.45%
2021/06/22	16	23.90	18	23.81	23.70	-2	6,912	-0.03%
2021/06/21	37	23.89	38	23.84	23.80	-1	6,909	-0.01%
2021/06/18	27	24.77	4	24.66	24.45	23	6,885	0.33%
2021/06/17	1	24.45	0	0.00	24.50	1	6,811	0.01%
2021/06/16	3	24.18	24	24.12	24.10	-21	6,779	-0.31%
2021/06/15	28	24.18	0	0.00	24.20	28	6,761	0.41%
2021/06/11	103	24.33	0	24.15	24.20	103	6,753	1.53%	大買/鉅額交易
2021/06/10	15	24.13	1	24.40	24.10	14	6,735	0.21%
2021/06/09	16	24.00	8	24.18	23.95	8	6,756	0.12%
2021/06/08	5	23.92	23	23.90	23.95	-18	6,767	-0.27%
2021/06/07	7	23.61	10	23.55	23.80	-3	6,786	-0.04%
2021/06/04	1	23.65	1	23.60	23.65	0	6,747	0.00%
2021/06/03	30	24.05	6	23.96	23.95	24	6,722	0.36%
2021/06/02	35	24.34	47.1	23.95	24.05	-12.1	6,684	-0.18%
2021/06/01	52	24.27	54	24.34	24.75	-2	6,552	-0.03%
2021/05/31	0	0.00	2	23.15	23.20	-2	6,145	-0.03%
2021/05/28	4	22.91	12	23.03	23.00	-8	6,116	-0.13%
2021/05/27	2	22.70	0	0.00	22.70	2	6,101	0.03%
2021/05/26	3	22.75	13	22.75	22.85	-10	6,095	-0.16%
2021/05/25	2.2	22.75	7	22.92	22.85	-4.8	6,079	-0.08%
2021/05/24	16	22.48	3	22.57	22.50	13	6,036	0.22%
2021/05/21	1	22.30	17	22.33	22.40	-16	6,004	-0.27%
2021/05/20	20	22.04	1	22.20	22.10	19	5,990	0.32%
2021/05/19	24	22.23	37	22.74	22.55	-13	6,022	-0.22%
2021/05/18	5	21.01	15	21.24	21.55	-10	5,751	-0.17%
2021/05/17	27	20.23	0	0.00	20.10	27	5,701	0.47%
2021/05/14	3	21.60	2.2	21.63	21.35	0.8	5,613	0.01%
2021/05/13	9	20.72	23	20.83	21.05	-14	5,556	-0.25%
2021/05/12	28	21.64	2	21.90	21.35	26	5,486	0.47%
2021/05/11	19	22.92	12	23.20	22.90	7	5,330	0.13%
2021/05/10	7	23.94	30	23.96	23.85	-23	5,221	-0.44%
2021/05/07	29	23.38	3	23.07	23.40	26	5,135	0.51%
2021/05/06	26.1	22.80	33	23.14	22.90	-6.9	5,061	-0.14%
2021/05/05	12	23.19	0	0.00	23.05	12	4,981	0.24%
2021/05/04	14.1	23.24	21	23.64	23.40	-6.9	4,899	-0.14%
2021/05/03	64	25.38	54	25.27	25.25	10	4,607	0.22%
2021/04/29	89.5	24.48	14	24.35	24.50	75.5	3,967	1.90%
2021/04/28	8	22.98	7	23.08	23.05	1	3,384	0.03%
2021/04/27	46	23.43	20	23.08	23.30	26	3,331	0.78%
2021/04/26	17.3	23.25	41	23.43	23.75	-23.7	3,036	-0.78%
2021/04/23	6	21.68	4	21.73	21.60	2	2,498	0.08%
2021/04/22	16	22.77	8	23.00	21.85	8	2,457	0.33%
2021/04/21	5	22.51	9	22.46	22.55	-4	2,224	-0.18%
2021/04/20	3	22.27	3	22.20	22.25	0	2,156	0.00%
2021/04/19	14	22.26	6	22.24	22.20	8	2,123	0.38%
2021/04/16	0	0.00	5	21.76	21.80	-5	2,003	-0.25%
2021/04/15	3	21.53	9	21.62	21.75	-6	1,987	-0.30%
2021/04/14	13	21.17	1.8	21.12	21.35	11.2	1,967	0.57%
2021/04/13	2	21.85	1	21.50	21.50	1	1,943	0.05%
2021/04/12	2	21.78	3	21.80	21.85	-1	1,922	-0.05%
2021/04/09	14	21.55	0	0.00	21.55	14	1,890	0.74%
2021/04/08	5	21.77	2	21.75	21.75	3	1,869	0.16%
2021/04/07	7	21.63	1	21.55	21.65	6	1,824	0.33%
2021/04/06	0	21.00	0	0.00	21.15	0	1,795	0.00%
2021/04/01	2	21.05	0	0.00	21.00	2	1,776	0.11%
2021/03/31	5	21.03	0	0.00	21.05	5	1,767	0.28%
2021/03/30	6	21.07	4	21.00	21.05	2	1,748	0.11%
2021/03/29	16	20.95	102.4	21.02	21.00	-86.4	1,717	-5.03%	大賣/
2021/03/26	0	0.00	1	21.90	21.95	-1	1,573	-0.06%
2021/03/25	0.3	21.85	0	0.00	21.90	0.3	1,569	0.02%
2021/03/24	1	21.90	1	21.95	21.95	0	1,555	0.00%
2021/03/23	3	21.70	1	21.70	21.75	2	1,531	0.13%
2021/03/22	10	21.70	16	21.86	21.90	-6	1,496	-0.40%
2021/03/19	5	21.30	0	0.00	21.35	5	1,450	0.34%
2021/03/18	2	21.20	63	21.06	21.20	-61	1,412	-4.32%
2021/03/17	6	20.73	0.1	20.75	20.85	5.9	1,402	0.42%
2021/03/16	7	20.84	37	20.95	20.65	-30	1,415	-2.12%
2021/03/15	93	20.75	8	20.68	20.80	85	1,411	6.02%
2021/03/12	0	0.00	13.1	20.16	20.30	-13.1	1,329	-0.99%
2021/03/11	10	19.85	2.1	19.79	19.80	7.9	1,289	0.61%
2021/03/10	0	0.00	5	19.50	19.55	-5	1,264	-0.40%
2021/03/08	5	19.42	0	0.00	19.40	5	1,305	0.38%
2021/03/05	3	19.40	0.1	19.30	19.40	2.9	1,329	0.22%
2021/03/04	3	19.50	0	0.00	19.45	3	1,373	0.22%
2021/03/03	8	19.53	0.5	19.50	19.60	7.5	1,519	0.50%
2021/03/02	3	19.57	4	19.65	19.55	-1	1,544	-0.06%
2021/02/26	0	0.00	5	19.46	19.50	-5	1,535	-0.33%
2021/02/25	2	19.45	1	19.50	19.50	1	1,547	0.06%
2021/02/24	12	19.40	0	0.00	19.40	12	1,564	0.77%
2021/02/23	4	19.39	72	19.42	19.45	-68	1,599	-4.25%
2021/02/22	2	19.40	3	19.40	19.40	-1	1,603	-0.06%
2021/02/19	2	19.60	0	0.00	19.50	2	1,598	0.13%
2021/02/18	2	18.80	0	0.00	19.35	2	1,543	0.13%
2021/02/03	0	0.00	5	18.55	18.60	-5	1,599	-0.31%
2021/02/02	2	18.40	1	18.40	18.45	1	1,627	0.06%
2021/01/28	4	18.40	0	0.00	18.25	4	1,721	0.23%
2021/01/25	0	0.00	1	18.30	18.30	-1	1,754	-0.06%
2021/01/22	0.1	18.20	0	0.00	18.25	0.1	1,779	0.01%
2021/01/20	3.3	18.41	0	0.00	18.35	3.3	2,075	0.16%
2021/01/19	1	18.75	1.1	18.84	18.70	-0.1	2,228	0.00%
2021/01/18	1.2	18.75	0	0.00	18.75	1.2	2,266	0.05%
2021/01/15	2	19.00	6	19.00	18.95	-4	2,265	-0.18%
2021/01/12	4	18.95	2	19.00	18.90	2	2,276	0.09%
2021/01/11	2	19.10	0	19.15	19.15	2	2,267	0.09%
2021/01/08	3	19.00	1	19.05	18.95	2	2,266	0.09%
2021/01/07	3	19.03	2	19.00	19.00	1	2,259	0.04%
2021/01/06	3	18.95	0	0.00	19.00	3	2,259	0.13%
2021/01/05	1	19.35	2	19.30	19.25	-1	2,236	-0.04%
2020/12/30	0	0.00	1	19.20	19.15	-1	2,220	-0.05%
2020/12/28	1	19.10	4.4	19.09	19.10	-3.4	2,210	-0.15%
2020/12/25	0	0.00	6	19.00	19.00	-6	2,197	-0.27%
2020/12/17	2	19.30	0	0.00	19.30	2	2,222	0.09%
2020/12/16	3	19.25	0	0.00	19.20	3	2,220	0.14%
2020/12/15	1	19.25	1	19.20	19.15	0	2,224	0.00%
2020/12/14	0	0.00	2	19.30	19.40	-2	2,211	-0.09%
2020/12/10	61	19.80	78	19.56	19.55	-17	2,206	-0.77%
2020/12/09	13	19.72	2	19.65	19.80	11	2,188	0.50%
2020/12/07	0	0.00	1	19.20	19.20	-1	2,311	-0.04%
2020/12/03	2	19.30	3	19.45	19.20	-1	2,407	-0.04%
2020/12/02	2	19.40	1	19.30	19.30	1	2,438	0.04%
2020/12/01	1	19.40	6.1	19.50	19.50	-5.1	2,417	-0.21%
2020/11/30	7	19.67	14	19.60	19.55	-7	2,437	-0.29%
2020/11/27	12.2	19.95	73.5	19.84	19.80	-61.3	2,503	-2.45%
2020/11/26	2	19.18	2	19.10	19.20	0	2,391	0.00%
2020/11/25	5	18.95	1	19.05	18.95	4	2,372	0.17%
2020/11/24	2	18.93	0	0.00	18.90	2	2,367	0.08%
2020/11/23	2	19.03	0.3	19.00	19.10	1.7	2,366	0.07%
2020/11/20	0	0.00	3.8	18.99	19.05	-3.8	2,382	-0.16%
2020/11/18	1	18.80	3	18.85	18.85	-2	2,327	-0.09%
2020/11/17	1	18.85	0	0.00	18.80	1	2,326	0.04%
2020/11/13	0	0.00	8	18.55	18.55	-8	2,352	-0.34%
2020/11/12	0	0.00	0.6	18.65	18.65	-0.6	2,365	-0.02%
2020/11/11	5	18.70	2	18.85	18.80	3	2,382	0.13%
2020/11/10	0	0.00	4	18.65	18.60	-4	2,370	-0.17%
2020/11/09	6	18.58	14.1	18.61	18.80	-8.1	2,376	-0.34%
2020/11/06	4	18.50	0	0.00	18.40	4	2,367	0.17%
2020/11/05	2	18.40	1	18.35	18.35	1	2,373	0.04%
2020/11/04	55	18.12	56	18.10	18.15	-1	2,400	-0.04%
2020/11/03	2	18.15	1	18.15	18.15	1	2,647	0.04%
2020/10/30	6	18.28	5	18.30	18.25	1	2,729	0.04%
2020/10/29	2.6	18.25	0	0.00	18.25	2.6	2,711	0.10%
2020/10/28	17	18.89	19	18.74	18.50	-2	2,687	-0.07%
2020/10/27	36	18.53	43	18.77	18.95	-7	2,470	-0.28%
2020/10/26	0	0.00	9	18.28	18.15	-9	2,424	-0.37%
2020/10/23	25	18.02	34	18.02	18.00	-9	2,565	-0.35%
2020/10/21	0	0.00	1.1	17.99	18.00	-1.1	2,810	-0.04%
2020/10/19	1	17.90	0	0.00	17.95	1	2,896	0.03%
2020/10/16	2	17.95	7	17.91	17.90	-5	2,893	-0.17%
2020/10/13	0	0.00	13	17.95	18.05	-13	2,878	-0.45%
2020/10/12	21	18.11	20	18.05	18.05	1	2,875	0.03%
2020/10/08	0	0.00	6	17.89	17.95	-6	2,864	-0.21%
2020/10/07	0	0.00	1	17.70	17.75	-1	2,856	-0.04%
2020/10/05	0	0.00	1	17.40	17.50	-1	2,857	-0.03%
2020/09/29	1	17.30	1	17.35	17.30	0	2,857	0.00%
2020/09/25	2	17.25	1	16.90	17.15	1	2,854	0.04%
2020/09/24	9	17.23	1	17.25	17.15	8	2,847	0.28%
2020/09/23	1	17.60	3	17.55	17.65	-2	2,817	-0.07%
2020/09/22	3	17.80	0	0.00	17.80	3	2,800	0.11%
2020/09/18	0	0.00	56	18.25	18.10	-56	2,770	-2.02%
2020/09/17	1	18.10	0	0.00	18.05	1	2,753	0.04%
2020/09/16	5	18.08	0	0.00	18.15	5	2,754	0.18%
2020/09/15	2	17.93	1	17.95	18.00	1	2,799	0.04%
2020/09/14	57	18.09	2.4	18.00	17.95	54.6	2,784	1.96%
2020/09/11	20	18.14	10	18.18	18.10	10	2,761	0.36%
2020/09/10	37	18.76	5	18.95	18.65	32	2,677	1.20%
2020/09/09	7	18.92	1	18.60	19.15	6	2,569	0.23%
2020/09/08	2	18.38	11	18.41	18.45	-9	2,476	-0.36%
2020/09/07	1	18.45	8	18.25	18.15	-7	2,434	-0.29%
2020/09/04	8	18.04	2	17.90	18.05	6	2,396	0.25%
2020/09/03	0	0.00	1	18.40	18.25	-1	2,381	-0.04%
2020/09/02	8	18.54	6	18.35	18.10	2	2,336	0.09%
2020/09/01	0	0.00	16	18.21	18.30	-16	2,244	-0.71%
2020/08/31	0	0.00	2	17.95	18.00	-2	2,226	-0.09%
2020/08/28	0	0.00	2	18.05	18.00	-2	2,228	-0.09%
2020/08/27	2	18.05	5	18.25	18.00	-3	2,216	-0.14%
2020/08/26	2	18.20	4	18.03	18.20	-2	2,188	-0.09%
2020/08/25	1	17.90	10	17.95	17.75	-9	2,147	-0.42%
2020/08/24	2	17.75	21	17.80	17.90	-19	2,136	-0.89%
2020/08/21	21	17.75	2	17.70	17.75	19	2,122	0.90%
2020/08/20	18	17.34	5	17.68	17.40	13	2,105	0.62%
2020/08/19	6	18.05	10	17.80	17.80	-4	2,040	-0.20%
2020/08/18	4	18.15	12	18.10	18.05	-8	2,010	-0.40%
2020/08/17	1	18.20	15	18.09	18.05	-14	1,987	-0.70%
2020/08/13	2	18.00	0	0.00	17.95	2	1,920	0.10%
2020/08/12	2	17.93	4	18.08	18.00	-2	1,881	-0.11%
2020/08/11	5	17.70	8.5	17.72	18.05	-3.5	1,845	-0.19%
2020/08/10	10.2	18.00	12	17.90	17.85	-1.9	1,804	-0.10%
2020/08/07	24	18.12	41	18.28	18.30	-17	1,750	-0.97%
2020/08/06	6	17.54	115.7	17.46	17.70	-109.7	1,500	-7.31%	大賣/鉅額交易
2020/08/03	67	16.74	1	16.75	16.65	66	1,380	4.78%
2020/07/31	13	16.98	1	16.90	17.10	12	1,370	0.88%
2020/07/30	21.8	17.50	8	17.74	17.30	13.8	1,325	1.04%
2020/07/29	5	17.60	20	17.01	17.65	-15	1,177	-1.27%
2020/07/28	16	17.01	34	17.06	17.00	-18	993	-1.81%
2020/07/27	2	16.30	22	15.91	16.10	-20	810	-2.47%
2020/07/24	5	15.45	6	15.50	15.40	-1	716	-0.14%
2020/07/23	25	15.72	2	15.70	15.75	23	699	3.29%
2020/07/22	1	15.05	0	0.00	15.05	1	623	0.16%
2020/07/21	0	0.00	3	15.05	15.05	-3	621	-0.48%
2020/07/17	2	14.95	0	0.00	14.85	2	625	0.32%
2020/07/16	0	0.00	3	15.10	14.95	-3	632	-0.47%
2020/07/13	2	15.05	0.1	15.10	15.10	1.9	648	0.30%
2020/07/10	1	15.00	0	0.00	15.00	1	664	0.15%
2020/07/09	0.3	15.15	1	15.20	15.15	-0.8	668	-0.11%
2020/07/08	20	15.15	0	0.00	15.20	20	669	2.99%
2020/07/03	45	15.55	0	0.00	15.55	45	697	6.45%
2020/07/02	3	15.42	0	0.00	15.50	3	684	0.44%
2020/06/30	3	15.25	0	0.00	15.35	3	679	0.44%
2020/06/29	15	15.31	0	0.00	15.20	15	683	2.19%
2020/06/24	14	15.40	3	15.40	15.35	11	695	1.58%
2020/06/23	23	15.34	0	0.00	15.40	23	722	3.18%
2020/06/22	18	15.02	15	15.28	15.25	3	728	0.41%
2020/06/18	3	15.45	2	15.50	15.50	1	703	0.14%
2020/06/16	4	15.30	5	15.29	15.40	-1	735	-0.14%
2020/06/12	1	14.95	1	15.30	15.25	0	797	0.00%
2020/06/11	3	15.57	11	15.74	15.60	-8	806	-0.99%
2020/06/10	8	15.97	1	16.05	15.90	7	815	0.86%
2020/06/09	1	15.75	1	15.90	15.75	0	840	0.00%
2020/06/08	2	16.03	7	15.75	15.90	-5	850	-0.59%
2020/06/05	6	15.48	1	15.55	15.70	5	826	0.60%
2020/06/04	0	0.00	1	15.10	15.10	-1	804	-0.12%
2020/06/03	1	14.90	0	0.00	14.90	1	794	0.13%
2020/06/02	1	14.80	0	0.00	14.80	1	789	0.13%
2020/05/29	0	0.00	3	14.60	14.60	-3	786	-0.38%
2020/05/28	1	14.70	0	0.00	14.60	1	788	0.13%
2020/05/27	0	0.00	4.6	14.60	14.65	-4.6	796	-0.58%
2020/05/26	0	0.00	5	14.56	14.55	-5	814	-0.61%
2020/05/25	0	0.00	2	14.45	14.50	-2	814	-0.25%
2020/05/20	0	0.00	3	14.67	14.70	-3	810	-0.37%
2020/05/19	2	14.70	0	0.00	14.70	2	810	0.25%
2020/05/18	1	14.60	0	0.00	14.60	1	809	0.12%
2020/05/15	1	14.70	0	0.00	14.65	1	807	0.12%
2020/05/14	3	14.93	6	14.85	14.75	-3	804	-0.37%
2020/05/13	1	15.00	0	0.00	15.10	1	798	0.13%
2020/05/12	0	0.00	2	15.08	15.05	-2	793	-0.25%
2020/05/11	1	14.95	4	15.15	15.05	-3	792	-0.38%
2020/05/04	1	14.80	0	0.00	14.70	1	773	0.13%
2020/04/30	5	14.85	3	15.00	15.00	2	773	0.26%
2020/04/29	1	14.80	0	0.00	14.80	1	782	0.13%
2020/04/28	3	14.55	1	14.65	14.70	2	790	0.25%
2020/04/27	0	0.00	2	14.45	14.50	-2	820	-0.24%
2020/04/24	0	0.00	2	14.25	14.30	-2	822	-0.24%
2020/04/23	0	0.00	1	14.20	14.30	-1	824	-0.12%
2020/04/22	0	0.00	2	13.83	14.05	-2	824	-0.24%
2020/04/20	2	14.55	0	0.00	14.55	2	806	0.25%
2020/04/17	1	14.81	0	0.00	14.80	1	803	0.13%
2020/04/16	4	14.90	0	0.00	14.95	4	794	0.51%
2020/04/15	1	14.55	0	0.00	15.10	1	782	0.13%
2020/04/14	0	0.00	1	14.30	14.40	-1	766	-0.13%
2020/04/13	0	0.00	0	13.95	13.95	0	758	0.00%
2020/04/10	4	13.80	5	13.80	13.95	-1	752	-0.13%
2020/04/08	0	0.00	1	13.30	13.50	-1	733	-0.14%
2020/04/06	2	12.60	2	12.60	12.60	0	719	0.00%
2020/04/01	13	12.82	0	0.00	12.90	13	718	1.81%
2020/03/31	1	12.95	0	0.00	13.00	1	714	0.14%
2020/03/30	0	0.00	3	12.85	12.95	-3	708	-0.42%
2020/03/27	11	13.31	3	13.55	13.20	8	694	1.15%
2020/03/26	3	12.85	1	13.10	13.20	2	667	0.30%
2020/03/25	15	12.75	0	0.00	12.85	15	658	2.28%
2020/03/23	0	0.00	1	11.25	11.60	-1	614	-0.16%
2020/03/20	8	11.59	1	11.85	11.90	7	611	1.15%
2020/03/19	5.1	11.02	2	10.90	11.00	3.1	584	0.53%
2020/03/18	9	12.63	0	0.00	12.10	9	546	1.65%
2020/03/17	7	12.77	20	12.84	12.75	-13	523	-2.48%
2020/03/16	3	14.27	1	13.85	13.80	2	502	0.40%
2020/03/13	6.2	14.55	54.1	14.45	14.70	-47.9	484	-9.89%
2020/03/12	9	15.82	17	15.80	15.70	-8	449	-1.78%
2020/03/11	2	16.23	0	0.00	16.20	2	432	0.46%
2020/03/10	5	16.11	3	16.12	16.20	2	442	0.45%
2020/03/09	3	16.52	0	0.00	16.40	3	442	0.68%
2020/03/06	4	16.85	0	0.00	16.80	4	433	0.92%
2020/03/03	2	16.83	0	0.00	16.80	2	443	0.45%
2020/03/02	2	16.68	0	0.00	16.75	2	444	0.45%
2020/02/27	6	16.85	0	0.00	16.70	6	437	1.37%
2020/02/25	0	0.00	12.7	17.00	17.00	-12.7	417	-3.04%
2020/02/24	2	17.00	0	0.00	17.05	2	418	0.48%
2020/02/21	0	0.00	1	17.15	17.15	-1	419	-0.24%
2020/02/20	1	17.10	2	17.20	17.20	-1	421	-0.24%
2020/02/19	2	17.15	0	0.00	17.20	2	424	0.47%
2020/02/18	1	17.15	0	0.00	17.15	1	427	0.23%
2020/02/17	2	17.10	0	0.00	17.10	2	435	0.46%
2020/02/11	3	17.02	1	17.00	17.05	2	446	0.45%
2020/02/10	5.6	17.01	0	0.00	17.00	5.6	450	1.24%
2020/02/07	3	17.22	0	0.00	17.20	3	445	0.67%
2020/02/06	2	17.25	3	17.25	17.30	-1	448	-0.22%
2020/02/04	3	17.25	0	0.00	17.25	3	442	0.68%
2020/02/03	33	16.96	2	17.00	17.10	31	443	6.99%
2020/01/31	35	17.34	0	0.00	17.35	35	430	8.12%
2020/01/30	7	17.24	2	17.33	17.35	5	420	1.19%
2020/01/20	1	17.85	0	0.00	17.90	1	389	0.26%
2020/01/15	20	17.80	0	0.00	17.80	20	382	5.23%
2020/01/14	0	0.00	2	17.78	17.80	-2	383	-0.52%
2020/01/13	2	17.70	0	0.00	17.75	2	388	0.51%
2020/01/08	7	17.71	0	0.00	17.65	7	424	1.65%
2020/01/06	4	17.76	2	17.78	17.80	2	422	0.47%
2020/01/02	6	17.80	0	0.00	17.80	6	419	1.43%
2019/12/24	0	0.00	2	17.75	17.80	-2	407	-0.49%
2019/12/20	2	17.73	2	17.80	17.75	0	435	0.00%
2019/12/19	0	0.00	1	17.75	17.75	-1	433	-0.23%
2019/12/18	1	17.80	2	17.80	17.85	-1	429	-0.23%
2019/12/17	0	0.00	1	17.80	17.85	-1	429	-0.23%
2019/12/16	0	0.00	1	17.75	17.75	-1	426	-0.23%
2019/12/12	0	0.00	1	17.70	17.80	-1	425	-0.24%
2019/12/11	0	0.00	2	17.75	17.80	-2	424	-0.47%
2019/12/10	0.4	17.75	0	0.00	17.75	0.4	425	0.09%
2019/12/06	1	17.85	0	0.00	17.85	1	429	0.23%
2019/12/05	3	17.85	0	0.00	17.90	3	432	0.69%
2019/12/04	5	17.51	0	0.00	17.50	5	422	1.18%
2019/12/03	1	17.65	0.1	17.65	17.60	0.9	415	0.23%
2019/12/02	2	17.75	0	0.00	17.70	2	414	0.48%
2019/11/29	0	0.00	0.2	17.80	17.80	-0.2	413	-0.05%
2019/11/28	1	17.80	2	17.80	17.80	-1	412	-0.24%
2019/11/25	1	17.80	0	0.00	17.80	1	469	0.21%
2019/11/21	2	17.83	6	17.81	17.85	-4	489	-0.82%
2019/11/19	2	17.85	0	0.00	17.85	2	493	0.41%
2019/11/18	1	17.85	0	0.00	17.90	1	496	0.20%
2019/11/15	1	17.90	1	17.90	17.90	0	499	0.00%
2019/11/14	4	17.88	0	0.00	17.85	4	503	0.79%
2019/11/13	2	17.85	2	17.90	17.95	0	500	0.00%
2019/11/11	4	17.90	0	0.00	17.95	4	501	0.80%
2019/11/08	4	17.95	3	18.00	18.00	1	500	0.20%
2019/11/05	2	18.03	3	18.02	18.05	-1	488	-0.20%
2019/11/04	0.4	18.05	0	0.00	18.05	0.4	487	0.08%
2019/11/01	0	0.00	2.1	18.00	18.00	-2.1	491	-0.43%
2019/10/31	0	0.00	0.7	18.05	18.00	-0.7	505	-0.14%
2019/10/30	4	17.96	0.4	18.10	18.00	3.6	508	0.70%
2019/10/29	0	0.00	0.5	18.10	18.05	-0.5	502	-0.10%
2019/10/24	2	18.05	0	0.00	18.10	2	512	0.39%
2019/10/23	1	18.15	0	0.00	18.10	1	514	0.19%
2019/10/21	2	18.05	0	0.00	18.05	2	525	0.38%
2019/10/18	5	17.96	0	0.00	17.95	5	522	0.96%
2019/10/16	0	0.00	1	18.10	18.20	-1	487	-0.21%
2019/10/14	2	18.05	1	18.10	18.05	1	490	0.20%
2019/10/09	1	18.10	0	0.00	18.05	1	488	0.20%
2019/10/08	1	18.15	0	0.00	18.15	1	492	0.20%
2019/10/01	1	18.20	0	0.00	18.20	1	504	0.20%
2019/09/27	2	18.20	1	18.20	18.20	1	507	0.20%
2019/09/26	0	0.00	3	18.45	18.40	-3	505	-0.59%
2019/09/25	2	18.10	2	18.35	18.35	0	498	0.00%
2019/09/23	0	0.00	2	17.95	17.95	-2	482	-0.41%
2019/09/20	3	17.90	0	0.00	17.90	3	490	0.61%
2019/09/18	3	17.80	0	0.00	17.95	3	494	0.61%
2019/09/16	1	17.85	0	0.00	17.85	1	503	0.20%
2019/09/11	2	17.85	0	0.00	17.85	2	508	0.39%
2019/09/10	1	17.80	0	0.00	17.85	1	505	0.20%
2019/09/09	10	17.90	0	0.00	17.85	10	505	1.98%
2019/09/03	1	17.95	0	0.00	18.00	1	509	0.20%
2019/08/29	11	17.75	17	17.80	17.80	-6	498	-1.21%
2019/08/28	0	19.75	0	0.00	19.75	0	469	0.00%
2019/08/27	7	19.60	10	19.65	19.65	-3	447	-0.67%
2019/08/26	1	19.60	0	0.00	19.60	1	437	0.23%
2019/08/23	4	19.70	0	0.00	19.65	4	425	0.94%
2019/08/22	0	0.00	4.1	19.73	19.70	-4.1	435	-0.93%
2019/08/21	5	19.75	0	0.00	19.75	5	433	1.15%
2019/08/20	2	19.80	0	0.00	19.80	2	429	0.47%
2019/08/19	4	19.80	0	0.00	19.75	4	424	0.94%
2019/08/16	0	0.00	3	19.80	19.80	-3	419	-0.71%
2019/08/14	0.7	19.85	5.2	19.90	19.90	-4.5	413	-1.08%
2019/08/13	3	19.95	0	0.00	19.85	3	411	0.73%
2019/08/08	1	19.95	0	0.00	19.95	1	414	0.24%
2019/08/07	3	19.95	0	0.00	19.90	3	417	0.72%
2019/08/01	0	0.00	2	20.15	20.10	-2	430	-0.46%
2019/07/29	2	20.30	3	20.30	20.35	-1	437	-0.23%
2019/07/22	1	20.15	0	0.00	20.10	1	436	0.23%
2019/07/19	0	0.00	2	20.15	20.15	-2	435	-0.46%
2019/07/17	0.6	20.05	0	0.00	20.05	0.6	434	0.14%
2019/07/11	0	0.00	4	20.10	20.05	-4	443	-0.90%
2019/07/10	0	0.00	1	20.15	20.15	-1	440	-0.23%
2019/07/04	1	20.00	5	20.00	20.05	-4	471	-0.85%
2019/07/03	1	20.05	0	0.00	20.00	1	473	0.21%
2019/06/27	5	19.95	0	0.00	19.95	5	515	0.97%
2019/06/26	2	19.85	0	0.00	19.85	2	536	0.37%
2019/06/20	1	19.70	0	0.00	19.80	1	545	0.18%
2019/06/12	1	19.70	0	0.00	19.70	1	558	0.18%
2019/06/11	5	19.70	0	0.00	19.70	5	563	0.89%
2019/06/06	2	19.80	0	0.00	19.65	2	559	0.36%
2019/06/03	1	19.80	0	0.00	19.80	1	561	0.18%
2019/05/31	1	19.90	2	20.00	19.90	-1	568	-0.18%
2019/05/29	0.3	19.90	0	0.00	19.85	0.3	577	0.05%
2019/05/28	0.3	19.95	0	0.00	19.90	0.3	563	0.05%
2019/05/24	0	0.00	0.1	19.80	19.80	-0.1	567	-0.02%
2019/05/20	2	19.60	0	0.00	19.75	2	566	0.35%
2019/05/17	4	19.76	0.6	19.65	19.65	3.4	568	0.60%
2019/05/16	0	0.00	4	20.00	19.85	-4	567	-0.70%
2019/05/10	1	20.10	7	20.20	20.10	-6	556	-1.08%
2019/05/09	0	0.00	2	20.15	20.15	-2	561	-0.36%
2019/05/08	2	20.15	0	0.00	20.15	2	556	0.36%
2019/05/07	0.3	20.25	0	0.00	20.20	0.3	551	0.05%
2019/05/06	1	20.25	0	0.00	20.25	1	547	0.18%
2019/04/29	1	20.35	5	20.35	20.50	-4	528	-0.76%
2019/04/26	7	20.27	0	0.00	20.30	7	522	1.34%
2019/04/23	0.1	20.30	0	0.00	20.30	0.1	515	0.02%
2019/04/19	1	20.20	1	20.20	20.20	0	515	0.00%
2019/04/18	0	0.00	2	20.40	20.20	-2	512	-0.39%
2019/04/12	0	0.00	16	20.35	20.30	-16	499	-3.20%
2019/04/11	8	20.41	9	20.20	20.30	-1	496	-0.20%
2019/04/10	0	0.00	4	20.50	20.55	-4	475	-0.84%
2019/04/09	1	20.70	0	0.00	20.70	1	463	0.22%
2019/04/08	0	0.00	4	20.75	20.75	-4	458	-0.87%
2019/04/02	0.6	20.60	1	20.75	20.65	-0.4	440	-0.09%
2019/04/01	1	20.70	0	0.00	20.70	1	427	0.23%
2019/03/29	4	20.50	0.5	20.55	20.50	3.5	412	0.85%
2019/03/28	0	0.00	2	20.20	20.20	-2	383	-0.52%
2019/03/27	0	0.00	18	20.23	20.35	-18	384	-4.68%
2019/03/25	3	19.90	0	0.00	19.90	3	374	0.80%
2019/03/22	3	19.97	2	20.05	20.00	1	371	0.27%
2019/03/21	1	19.95	0	0.00	19.95	1	364	0.27%
2019/03/20	2	19.95	0	0.00	20.00	2	355	0.56%
2019/03/15	1	19.55	0.3	19.65	19.60	0.7	373	0.20%
2019/03/07	1	19.75	0	0.00	19.70	1	386	0.26%
2019/03/05	0	0.00	3	19.58	19.50	-3	376	-0.80%
2019/03/04	0	0.00	1	19.50	19.45	-1	370	-0.27%
2019/02/27	2	19.30	0	0.00	19.40	2	368	0.54%
2019/02/26	0	0.00	1	19.40	19.40	-1	368	-0.27%
2019/02/22	1	19.25	0	0.00	19.25	1	362	0.28%
2019/02/21	1	19.25	0	0.00	19.25	1	362	0.28%
2019/02/19	1	19.15	0	0.00	19.25	1	359	0.28%
2019/02/15	4	19.13	0	0.00	19.10	4	355	1.13%
2019/02/13	3	19.23	0	0.00	19.30	3	363	0.82%
2019/02/12	0	0.00	1	19.25	19.30	-1	359	-0.28%
2019/02/11	3	19.45	0	0.00	19.25	3	359	0.84%
2019/01/30	9	19.28	1	19.30	19.25	8	355	2.25%
2019/01/29	1	19.05	0	0.00	19.00	1	339	0.29%
2019/01/24	1	18.90	0	0.00	19.00	1	357	0.28%
2019/01/22	2	18.85	0	0.00	18.90	2	368	0.54%
2019/01/21	2	18.90	15	18.95	18.90	-13	372	-3.49%
2019/01/18	1	18.75	0	0.00	18.85	1	375	0.27%
2019/01/17	1	18.80	0.1	18.80	18.75	0.9	381	0.24%
2019/01/16	1	18.80	0.4	18.85	18.80	0.6	392	0.16%
2019/01/15	0	0.00	1	18.80	18.80	-1	402	-0.25%
2019/01/10	1	18.65	0	0.00	18.70	1	445	0.22%
2019/01/08	1	18.55	0	0.00	18.55	1	472	0.21%
2019/01/03	3	18.60	2	18.45	18.50	1	535	0.19%
2019/01/02	11	18.69	0	0.00	18.65	11	544	2.02%
2018/12/26	4	18.60	0	0.00	18.60	4	579	0.69%
2018/12/22	3	18.65	0	0.00	18.70	3	576	0.52%
2018/12/20	0	0.00	1	18.65	18.70	-1	590	-0.17%
2018/12/18	0.2	18.80	1	18.70	18.75	-0.8	589	-0.14%
2018/12/14	0	0.00	1	18.95	19.00	-1	588	-0.17%
2018/12/12	1	19.10	0	0.00	19.00	1	601	0.17%
2018/12/11	3	18.58	0	0.00	18.90	3	604	0.50%
2018/12/10	1	19.00	0	0.00	19.00	1	583	0.17%
2018/12/04	1	19.30	0	0.00	19.30	1	632	0.16%
2018/11/28	3	19.07	0	0.00	19.10	3	697	0.43%
2018/11/27	1	19.05	0	0.00	19.10	1	699	0.14%
2018/11/26	2	18.95	0	0.00	19.00	2	705	0.28%
2018/11/12	1	19.15	0	0.00	19.20	1	848	0.12%
2018/11/02	4	19.50	0	0.00	19.40	4	903	0.44%
2018/10/24	0	0.00	0	19.55	19.45	0	931	0.00%
2018/10/22	0	0.00	7	19.50	19.70	-7	923	-0.76%
2018/10/19	0	0.00	5	19.70	19.50	-5	925	-0.54%
2018/10/17	1	19.65	0	0.00	19.30	1	932	0.11%
2018/10/16	2	19.65	0	0.00	19.50	2	922	0.22%
2018/10/15	2	19.65	0	0.00	19.60	2	915	0.22%
2018/10/11	1	19.35	0	0.00	19.30	1	884	0.11%
2018/10/08	0	0.00	1	19.95	20.05	-1	869	-0.12%
2018/10/05	2	20.15	5	20.43	20.15	-3	864	-0.35%
2018/10/04	1	20.55	0	0.00	20.60	1	854	0.12%
2018/10/01	2	20.63	0	0.00	20.75	2	867	0.23%
2018/09/25	1	20.70	0	0.00	20.70	1	1,074	0.09%
2018/09/21	0	0.00	4	20.65	20.65	-4	1,075	-0.37%
2018/09/20	0	0.00	1	20.75	20.60	-1	1,092	-0.09%
2018/09/18	0	0.00	4.5	20.72	20.65	-4.5	1,090	-0.41%
2018/09/17	5	20.90	1	20.80	20.80	4	1,105	0.36%
2018/09/14	2	20.83	8	20.75	20.80	-6	1,106	-0.54%
2018/09/13	5	20.95	0	0.00	20.80	5	1,119	0.45%
2018/09/12	0	0.00	5	20.75	20.70	-5	1,108	-0.45%
2018/09/10	0	0.00	8	20.89	20.85	-8	1,187	-0.67%
2018/09/06	23	21.57	0	0.00	21.50	23	1,225	1.88%
2018/08/28	3	21.32	0	0.00	21.35	3	1,259	0.24%
2018/08/27	2	21.43	0	0.00	21.30	2	1,268	0.16%
2018/08/24	0	0.00	3	20.97	20.90	-3	1,248	-0.24%
2018/08/23	2	20.80	0	0.00	20.75	2	1,243	0.16%
2018/08/21	0	0.00	3	21.00	21.05	-3	1,259	-0.24%
2018/08/20	5	22.89	0	0.00	22.90	5	1,252	0.40%
2018/08/17	2	23.00	0	0.00	22.95	2	1,225	0.16%
2018/08/16	0	0.00	12	22.94	22.95	-12	1,223	-0.98%
2018/08/14	0	0.00	2	22.95	23.00	-2	1,235	-0.16%
2018/08/13	7	23.15	0	0.00	22.80	7	1,246	0.56%
2018/08/10	0	0.00	1	23.30	23.25	-1	1,250	-0.08%
2018/08/09	2	23.20	0	0.00	23.25	2	1,331	0.15%
2018/08/08	1	23.30	2	23.30	23.30	-1	1,379	-0.07%
2018/08/02	0	0.00	2	23.05	22.90	-2	1,462	-0.14%
2018/08/01	0	0.00	1	23.10	23.10	-1	1,474	-0.07%
2018/07/31	0	0.00	1	22.65	22.85	-1	1,479	-0.07%
2018/07/30	2	22.75	0	0.00	22.75	2	1,501	0.13%
2018/07/25	0	0.00	1	22.70	22.65	-1	1,508	-0.07%
2018/07/24	1	22.55	0	0.00	22.60	1	1,517	0.07%
2018/07/20	18	22.28	0	0.00	22.20	18	1,585	1.14%
2018/07/17	3	22.30	0	0.00	22.25	3	1,630	0.18%
2018/07/16	3	22.30	0	0.00	22.45	3	1,633	0.18%
2018/07/10	1	22.15	0	0.00	22.30	1	1,696	0.06%
2018/07/06	0	0.00	3	22.23	22.30	-3	1,724	-0.17%
2018/07/05	0	0.00	1	22.90	22.65	-1	1,741	-0.06%
2018/07/04	1	22.90	0	0.00	23.00	1	1,761	0.06%
2018/07/03	11	23.74	16	23.46	23.10	-5	1,779	-0.28%
2018/07/02	9	22.74	0	0.00	22.75	9	1,783	0.50%
2018/06/29	0	0.00	2	22.55	22.60	-2	1,794	-0.11%
2018/06/26	0	0.00	4	22.75	22.75	-4	1,837	-0.22%
2018/06/21	0	0.00	5	23.40	23.35	-5	1,841	-0.27%
2018/06/20	4	23.60	1	23.30	23.50	3	1,867	0.16%
2018/06/19	10	23.60	8	23.67	23.75	2	1,872	0.11%
2018/06/15	4	23.58	5	23.52	23.35	-1	1,855	-0.05%
2018/06/14	6	23.07	0	0.00	23.10	6	1,829	0.33%
2018/06/12	10	23.30	0	0.00	23.30	10	1,867	0.54%
2018/06/11	2	23.25	0	0.00	23.25	2	1,864	0.11%
2018/06/08	2	23.30	0	0.00	23.20	2	1,896	0.11%
2018/06/07	0	0.00	1	23.30	23.30	-1	1,911	-0.05%
2018/06/06	0	0.00	11	23.15	23.10	-11	1,997	-0.55%
2018/06/05	0	0.00	1	23.10	23.05	-1	2,031	-0.05%
2018/06/04	0	0.00	10	22.95	23.15	-10	2,057	-0.49%
2018/05/31	2	22.90	0	0.00	22.90	2	2,238	0.09%
2018/05/30	18	22.84	1	22.85	22.90	17	2,557	0.66%
2018/05/28	1	22.95	1	22.90	22.90	0	2,725	0.00%
2018/05/24	1	23.10	1	23.10	23.10	0	3,309	0.00%
2018/05/23	0	0.00	1	23.05	23.15	-1	3,566	-0.03%
2018/05/18	5	22.95	0	0.00	22.90	5	3,617	0.14%
2018/05/17	21	23.33	1	23.50	23.15	20	3,606	0.55%
2018/05/16	0	0.00	1	23.00	23.15	-1	3,520	-0.03%
2018/05/15	3	22.97	7	22.87	22.70	-4	3,490	-0.11%
2018/05/14	0	0.00	1	22.55	22.75	-1	3,509	-0.03%
2018/05/11	0	0.00	10	22.55	22.55	-10	3,499	-0.29%
2018/05/09	13	22.66	0	0.00	22.55	13	3,520	0.37%
2018/05/08	1	22.75	0	0.00	22.50	1	3,511	0.03%
2018/05/07	0	0.00	30	22.55	22.55	-30	3,508	-0.85%
2018/05/04	2	22.10	2	22.18	22.20	0	3,501	0.00%
2018/05/02	0	0.00	22	22.22	22.15	-22	3,514	-0.63%
2018/04/30	3	22.35	21	22.30	22.20	-18	3,537	-0.51%
2018/04/27	10	22.10	6	22.18	22.20	4	3,583	0.11%
2018/04/26	4	22.30	15	22.11	22.00	-11	3,668	-0.30%
2018/04/24	4	21.58	11	21.55	21.55	-7	3,672	-0.19%
2018/04/23	1	21.90	12	22.00	21.80	-11	3,651	-0.30%
2018/04/20	3	21.97	0	0.00	21.90	3	3,647	0.08%
2018/04/18	3	21.90	0	0.00	21.90	3	3,641	0.08%
2018/04/16	0	0.00	18	22.22	22.30	-18	3,598	-0.50%
2018/04/13	0	0.00	1	22.40	22.10	-1	3,591	-0.03%
2018/04/12	0	0.00	1	22.20	22.10	-1	3,586	-0.03%
2018/04/11	20	22.12	1.2	22.16	22.10	18.8	3,600	0.52%
2018/04/10	0	0.00	4	22.55	22.15	-4	3,563	-0.11%
2018/04/09	4	22.14	0	0.00	22.15	4	3,532	0.11%
2018/04/03	32	22.38	5	22.40	22.40	27	3,505	0.77%
2018/04/02	0	0.00	2	22.00	21.95	-2	3,350	-0.06%
2018/03/31	0	0.00	1	22.00	21.80	-1	3,340	-0.03%
2018/03/30	11	21.95	4	21.94	21.90	7	3,326	0.21%
2018/03/29	1	22.00	3	22.13	21.95	-2	3,316	-0.06%
2018/03/28	4	21.51	1	21.45	21.55	3	3,285	0.09%
2018/03/27	1	21.65	2	21.68	21.55	-1	3,274	-0.03%
2018/03/26	4	21.45	2	21.40	21.40	2	3,261	0.06%
2018/03/23	2	21.15	3	21.27	21.40	-1	3,254	-0.03%
2018/03/22	9	21.83	1.3	21.93	21.60	7.7	3,260	0.24%
2018/03/21	26	22.08	0	0.00	22.00	26	3,229	0.81%
2018/03/20	5	21.50	1	21.60	21.60	4	3,189	0.13%
2018/03/19	4	21.86	1	22.00	21.85	3	3,171	0.09%
2018/03/16	2	21.65	1	21.50	21.60	1	3,159	0.03%
2018/03/15	2	21.45	0	0.00	21.55	2	3,161	0.06%
2018/03/13	0	0.00	2	21.18	21.20	-2	3,335	-0.06%
2018/03/12	7	21.01	12	20.97	20.95	-5	3,349	-0.15%
2018/03/09	1	21.65	5	21.75	21.75	-4	3,255	-0.12%
2018/03/08	1	22.15	5.2	22.16	22.20	-4.2	3,226	-0.13%
2018/03/07	15	22.27	2	22.25	22.10	13	3,198	0.41%
2018/03/06	4	22.21	53	22.44	22.35	-49	3,164	-1.55%
2018/03/05	112	23.32	54	23.51	23.05	58	3,027	1.92%	大買/
2018/03/02	3.4	22.68	32	22.54	22.60	-28.6	2,735	-1.05%
2018/03/01	27	22.55	36	22.50	22.75	-9	2,634	-0.34%
2018/02/27	22	23.16	12	22.94	22.60	10	2,557	0.39%
2018/02/26	63	23.52	28	23.66	23.55	35	2,407	1.45%
2018/02/23	24	21.62	34	22.64	22.65	-10	1,967	-0.51%
2018/02/21	1	20.55	2	20.45	20.60	-1	1,722	-0.06%
2018/02/12	2	20.25	2	20.18	20.30	0	1,702	0.00%
2018/02/09	2	19.40	3	19.05	19.35	-1	1,670	-0.06%
2018/02/07	5	19.59	0	0.00	19.50	5	1,773	0.28%
2018/02/06	0	0.00	7	19.38	19.15	-7	1,856	-0.38%
2018/02/05	4	20.14	4	20.00	20.10	0	1,803	0.00%
2018/02/01	10	20.44	5	20.45	20.40	5	1,803	0.28%
2018/01/31	0	0.00	1	20.05	20.20	-1	1,757	-0.06%
2018/01/29	2	20.20	0	0.00	20.15	2	1,760	0.11%
2018/01/23	9	20.35	0	0.00	20.15	9	1,959	0.46%
2018/01/22	12	20.53	0	0.00	20.80	12	1,911	0.63%
2018/01/19	1	20.05	7	20.06	20.20	-6	1,816	-0.33%
2018/01/18	5	19.65	5	19.95	19.95	0	1,784	0.00%
2018/01/16	0	0.00	1	19.45	19.50	-1	1,721	-0.06%
2018/01/15	1	19.35	1	19.50	19.45	0	1,723	0.00%
2018/01/12	0	0.00	5	19.30	19.35	-5	1,714	-0.29%
2018/01/11	1	19.25	0	0.00	19.25	1	1,708	0.06%
2018/01/10	0	0.00	4	19.25	19.25	-4	1,710	-0.23%
2018/01/09	0	0.00	1	19.25	19.25	-1	1,706	-0.06%
2018/01/08	1	19.75	6	19.60	19.55	-5	1,698	-0.29%
2018/01/05	10	19.55	20	19.45	19.55	-10	1,680	-0.60%
2018/01/04	1	19.30	0	0.00	19.40	1	1,658	0.06%