達欣工 (2535)-新光-台中券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
59.1
漲跌
▲1.2
漲幅
+2.07%
成交量
1,110張
產業
上市營建類股
428人加入追蹤

立即追蹤
本地時間:14:30(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

達欣工 (2535)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.3	58.83	3	58.30	59.10	-0.7	756	-0.09%
2024/05/02	0.5	57.90	3.3	57.99	57.90	-2.8	740	-0.38%
2024/04/30	8.1	57.85	8.9	57.15	57.80	-0.8	726	-0.11%
2024/04/29	0	0.00	1	57.00	56.90	-1	714	-0.14%
2024/04/26	2.1	56.39	0	0.00	56.30	2.1	714	0.29%
2024/04/25	5.1	56.55	0	56.30	55.90	5.1	709	0.71%
2024/04/24	4	56.85	0	0.00	56.40	4	706	0.57%
2024/04/23	0	55.50	1	56.40	57.00	-1	701	-0.14%
2024/04/22	6.4	58.74	2.3	58.53	57.60	4.1	690	0.59%
2024/04/19	2.2	57.76	3	57.67	57.20	-0.8	657	-0.13%
2024/04/18	1.4	56.59	2.3	57.50	58.00	-0.9	628	-0.14%
2024/04/17	0.1	55.90	0.2	56.24	56.80	-0.1	613	-0.02%
2024/04/16	1.1	56.09	0	0.00	55.60	1.1	607	0.18%
2024/04/15	1	56.80	0.3	57.69	57.40	0.7	592	0.12%
2024/04/12	0.1	56.91	0.1	56.60	56.70	-0.1	584	-0.01%
2024/04/11	3.5	55.40	16	55.10	56.80	-12.5	563	-2.22%
2024/04/10	7.1	58.26	10.4	58.31	58.20	-3.3	517	-0.64%
2024/04/09	0.4	58.69	1	57.30	59.00	-0.6	486	-0.13%
2024/04/08	4.4	57.20	1.3	57.49	57.30	3.1	458	0.68%
2024/04/03	3	58.40	3.8	58.58	58.40	-0.8	428	-0.19%
2024/04/02	4.6	58.09	8.3	58.39	58.40	-3.6	410	-0.89%
2024/04/01	4.5	57.84	4.2	58.06	57.80	0.3	394	0.07%
2024/03/29	8.3	56.86	1	56.90	57.10	7.3	384	1.90%
2024/03/28	8	56.05	1.1	56.27	55.80	6.9	374	1.84%
2024/03/27	1.3	55.01	2	54.70	55.00	-0.7	363	-0.20%
2024/03/26	2.2	54.10	0.5	53.90	54.00	1.7	356	0.48%
2024/03/25	0.4	54.00	0.6	53.82	54.40	-0.1	359	-0.04%
2024/03/22	1.3	54.03	0.4	53.82	54.10	0.9	358	0.25%
2024/03/21	5.7	54.17	5.4	54.43	54.80	0.3	352	0.09%
2024/03/20	6.4	53.31	0.3	53.78	53.60	6.1	346	1.76%
2024/03/19	1.1	52.59	3	52.80	52.30	-1.9	336	-0.56%
2024/03/18	1	52.00	0	51.20	52.00	1	333	0.29%
2024/03/15	1	51.20	0	0.00	51.00	1	333	0.30%
2024/03/14	0	51.20	2.2	51.29	51.40	-2.2	332	-0.66%
2024/03/13	3.2	51.31	0.1	51.50	51.20	3.1	334	0.94%
2024/03/12	1	51.30	1.3	51.25	51.40	-0.3	332	-0.09%
2024/03/11	1	51.10	0.8	50.91	51.00	0.2	336	0.07%
2024/03/08	1.3	50.86	1.1	51.12	50.90	0.2	335	0.06%
2024/03/07	1.7	51.56	1.3	51.72	51.60	0.4	323	0.13%
2024/03/06	3.2	50.90	2.1	50.77	51.00	1.1	317	0.35%
2024/03/05	0.1	49.35	0	0.00	49.70	0.1	299	0.03%
2024/03/04	0.6	49.24	2	49.30	49.15	-1.4	298	-0.49%
2024/03/01	0.1	49.55	0.2	49.51	49.50	-0.1	298	-0.05%
2024/02/29	0.1	49.45	4.4	49.39	49.45	-4.3	299	-1.44%
2024/02/27	0.3	49.12	1	49.35	49.15	-0.7	305	-0.23%
2024/02/26	0.4	49.35	0	0.00	49.25	0.4	305	0.11%
2024/02/23	0.2	49.65	0	0.00	49.60	0.2	308	0.05%
2024/02/22	1.3	49.85	3.6	49.82	49.90	-2.3	309	-0.74%
2024/02/21	0.3	49.17	0	0.00	49.45	0.3	311	0.10%
2024/02/20	0.4	49.14	0	0.00	48.95	0.4	330	0.11%
2024/02/19	1.8	49.38	3	49.48	49.60	-1.2	334	-0.37%
2024/02/16	0.1	48.70	0	0.00	48.90	0.1	352	0.01%
2024/02/15	0.1	47.70	2	47.70	47.95	-1.9	355	-0.53%
2024/02/05	1.2	48.84	5.5	48.74	48.25	-4.3	352	-1.22%
2024/02/02	2	49.15	9.1	49.30	49.25	-7.1	342	-2.06%
2024/02/01	2.5	48.44	0	48.30	48.60	2.5	338	0.73%
2024/01/31	5.6	46.57	1.2	47.18	47.65	4.4	331	1.33%
2024/01/30	0.1	46.35	0	0.00	46.45	0.1	320	0.03%
2024/01/29	0	46.45	0	0.00	46.50	0	320	0.00%
2024/01/26	0.2	46.32	1	46.45	46.45	-0.8	323	-0.26%
2024/01/25	0	0.00	0	46.30	46.45	0	325	-0.01%
2024/01/24	0	46.53	0	0.00	46.55	0	332	0.00%
2024/01/23	0	46.40	0	0.00	46.60	0	356	0.00%
2024/01/22	0.5	46.13	3	46.25	46.40	-2.5	363	-0.69%
2024/01/19	1	45.05	0	0.00	45.10	1	443	0.23%
2024/01/17	0.1	44.90	5.2	44.93	44.85	-5.2	473	-1.09%
2024/01/16	0	0.00	3.4	44.96	45.05	-3.4	478	-0.70%
2024/01/15	0	0.00	0.6	45.00	45.15	-0.6	484	-0.12%
2024/01/11	2	45.30	0.8	45.25	45.30	1.2	508	0.24%
2024/01/10	0	44.75	4	44.80	44.90	-4	506	-0.79%
2024/01/09	1	45.05	1.1	44.80	44.85	-0.1	508	-0.02%
2024/01/08	5	45.02	0.7	45.01	45.25	4.3	512	0.84%
2024/01/05	0.1	44.00	0	0.00	44.15	0.1	505	0.01%
2024/01/04	0.1	44.00	0.4	44.05	44.05	-0.3	509	-0.06%
2024/01/03	0.3	44.05	0	0.00	44.00	0.3	508	0.06%
2024/01/02	0	44.03	0	0.00	44.20	0	508	0.00%
2023/12/29	0	44.00	0	44.05	44.10	0	506	0.00%
2023/12/28	0	0.00	1.3	44.12	44.15	-1.3	513	-0.25%
2023/12/27	2.3	44.09	0	0.00	44.10	2.3	515	0.45%
2023/12/26	0.2	44.40	4	44.50	44.20	-3.8	517	-0.73%
2023/12/25	0.2	44.00	5	44.10	44.20	-4.8	517	-0.93%
2023/12/22	0	0.00	5	44.00	44.05	-5	515	-0.97%
2023/12/21	1	43.90	0	0.00	43.90	1	519	0.19%
2023/12/20	1.3	43.93	1.9	44.05	43.90	-0.6	520	-0.12%
2023/12/19	3	43.90	0	0.00	43.90	3	515	0.58%
2023/12/18	0	43.85	1	43.85	44.00	-1	512	-0.19%
2023/12/15	1	44.00	0	0.00	44.00	1	514	0.19%
2023/12/14	0.3	44.00	1.1	43.95	44.10	-0.8	517	-0.15%
2023/12/13	0.2	43.90	3	44.00	43.95	-2.8	516	-0.54%
2023/12/12	0.3	44.00	0	0.00	44.10	0.3	521	0.06%
2023/12/11	1	44.10	3.1	44.00	44.10	-2.1	524	-0.40%
2023/12/08	0	0.00	0	43.35	43.65	0	537	0.00%
2023/12/07	0.4	43.11	0	0.00	43.15	0.4	538	0.07%
2023/12/06	0.4	43.06	0	0.00	43.35	0.4	538	0.08%
2023/12/05	1	42.85	0	0.00	42.85	1	538	0.19%
2023/12/04	0	0.00	3	42.70	42.70	-3	540	-0.55%
2023/12/01	2	42.85	0	0.00	42.70	2	544	0.37%
2023/11/30	0	0.00	0.4	42.50	42.60	-0.4	547	-0.07%
2023/11/29	1	42.95	18	42.67	42.70	-17	550	-3.09%
2023/11/27	3.2	43.51	2	43.20	43.10	1.2	551	0.22%
2023/11/24	0	43.00	0	0.00	43.30	0	551	0.00%
2023/11/22	4	42.86	0.7	42.83	43.05	3.3	555	0.59%
2023/11/21	0	42.30	0.1	42.25	42.25	-0.1	555	-0.01%
2023/11/20	0	41.90	0.2	41.85	42.10	-0.2	562	-0.04%
2023/11/17	2	42.00	10.3	42.02	42.05	-8.3	562	-1.47%
2023/11/16	0	40.81	0	0.00	40.70	0	549	0.00%
2023/11/15	7.1	40.22	0	0.00	40.20	7.1	550	1.30%
2023/11/14	1	41.15	1	41.05	41.15	0	538	0.00%
2023/11/13	5.7	40.99	6	40.69	40.95	-0.3	535	-0.06%
2023/11/10	0	40.43	0	0.00	40.35	0	534	0.00%
2023/11/08	5.3	40.16	0	0.00	40.10	5.3	534	1.00%
2023/11/07	0	39.65	0	0.00	39.75	0	533	0.00%
2023/11/06	0.3	39.50	0	0.00	39.70	0.3	540	0.06%
2023/11/03	2	39.40	6	39.58	39.50	-4	547	-0.74%
2023/11/02	0	38.90	2	38.75	38.55	-2	549	-0.36%
2023/11/01	21	38.19	36	38.22	38.05	-15	555	-2.69%
2023/10/31	1.2	38.27	2.3	38.46	38.30	-1.1	563	-0.20%
2023/10/30	0.6	40.90	0.5	39.98	40.15	0.2	547	0.03%
2023/10/18	0	0.00	1.1	35.41	34.60	-1.1	544	-0.20%
2023/10/17	0	0.00	1	34.80	34.80	-1	459	-0.22%
2023/10/16	0.1	34.49	0.2	34.30	34.65	-0.2	453	-0.04%
2023/10/13	0	0.00	0.3	34.15	34.15	-0.3	443	-0.06%
2023/10/12	0	0.00	0	34.07	34.10	0	441	-0.01%
2023/10/11	0	0.00	2	34.00	33.95	-2	434	-0.46%
2023/10/06	0	0.00	0	33.53	33.50	0	411	0.00%
2023/10/04	0	0.00	3	33.50	33.50	-3	412	-0.73%
2023/10/02	0	0.00	0	33.30	33.30	0	410	0.00%
2023/09/28	0	33.25	0	0.00	33.20	0	412	0.00%
2023/09/25	0	33.35	0	33.50	33.50	0	429	0.00%
2023/09/21	0	0.00	0	33.81	33.75	0	425	0.00%
2023/09/20	0	0.00	0	33.85	33.90	0	423	0.00%
2023/09/19	0	0.00	0.1	33.85	33.85	-0.1	425	-0.01%
2023/09/18	0	0.00	1.2	33.86	33.90	-1.2	430	-0.27%
2023/09/15	2	33.80	0	0.00	33.95	2	433	0.46%
2023/09/14	1.1	33.89	0	0.00	33.90	1.1	434	0.26%
2023/09/13	0	0.00	0	34.00	33.90	0	437	0.00%
2023/09/11	1.4	33.76	0	33.95	33.80	1.4	447	0.32%
2023/09/08	0	0.00	0	33.76	33.95	0	448	0.00%
2023/09/06	0.8	33.76	3.1	33.75	33.75	-2.3	452	-0.52%
2023/09/05	0.1	34.32	5.1	34.11	34.10	-5	448	-1.13%
2023/09/04	25	34.11	5	34.10	34.25	20	445	4.50%
2023/09/01	0.3	33.74	0	33.65	33.65	0.3	433	0.06%
2023/08/30	0.4	33.43	1	33.45	33.15	-0.6	446	-0.13%
2023/08/29	0	0.00	0.2	33.80	33.30	-0.2	452	-0.04%
2023/08/28	0.3	33.05	0	0.00	33.25	0.3	455	0.06%
2023/08/24	2	33.00	0	33.00	33.00	2	455	0.44%
2023/08/22	0.2	32.95	0	0.00	32.95	0.2	482	0.04%
2023/08/21	1	33.20	0	33.10	33.15	1	482	0.21%
2023/08/18	0	33.10	0	0.00	33.10	0	486	0.01%
2023/08/17	0	33.00	0	0.00	32.85	0	481	0.00%
2023/08/16	0.1	32.85	6	32.95	32.70	-5.9	485	-1.21%
2023/08/15	0.1	32.70	0	32.83	32.95	0.1	484	0.03%
2023/08/14	2	32.70	0	32.53	32.50	2	477	0.42%
2023/08/11	0	0.00	10	32.37	32.70	-10	481	-2.08%
2023/08/10	0	0.00	36	32.30	32.45	-36	484	-7.44%
2023/08/09	2	32.35	0	0.00	32.60	2	480	0.42%
2023/08/08	9	32.22	0	0.00	32.30	9	478	1.88%
2023/08/02	0.1	32.15	0	0.00	32.15	0.1	493	0.02%
2023/07/31	0	32.22	0	0.00	32.00	0	521	0.00%
2023/07/28	0	0.00	0.1	32.30	31.95	-0.1	527	-0.02%
2023/07/27	1	32.00	0	0.00	32.10	1	544	0.18%
2023/07/26	1	31.95	1	32.16	31.95	0	547	0.00%
2023/07/25	1	31.55	1	31.71	31.60	0	543	0.00%
2023/07/24	1	31.75	0.9	31.92	31.70	0.1	533	0.02%
2023/07/21	1	31.95	0.9	32.17	32.05	0.1	535	0.02%
2023/07/20	0	32.40	0	0.00	32.25	0	540	0.00%
2023/07/19	1	31.66	0.7	32.39	32.25	0.3	545	0.06%
2023/07/18	0	0.00	0.1	32.65	32.50	-0.1	559	-0.02%
2023/07/17	0	0.00	6	32.80	32.80	-6	649	-0.92%
2023/07/14	1	33.00	0	0.00	32.95	1	687	0.15%
2023/07/12	0.1	32.90	0	0.00	32.90	0.1	776	0.01%
2023/07/11	0.1	32.95	1.1	33.20	32.95	-1	799	-0.12%
2023/07/07	0.5	33.45	2	33.40	33.35	-1.5	836	-0.18%
2023/07/03	0	0.00	1.1	33.25	33.40	-1.1	900	-0.12%
2023/06/29	0	0.00	0.1	33.00	32.90	-0.1	916	-0.01%
2023/06/28	0	0.00	0.2	32.93	32.95	-0.2	952	-0.02%
2023/06/26	3.2	32.87	2	32.90	32.95	1.2	977	0.12%
2023/06/21	0	33.15	0	33.05	33.00	0	975	0.00%
2023/06/20	0.1	33.05	0	0.00	33.00	0.1	978	0.01%
2023/06/19	2	33.10	0	0.00	33.10	2	979	0.20%
2023/06/14	0.1	33.15	0	0.00	33.10	0.1	984	0.01%
2023/06/12	0	0.00	0.1	33.30	33.05	-0.1	1,001	-0.01%
2023/06/09	0.1	33.10	1	33.25	33.15	-0.9	1,006	-0.09%
2023/06/08	0	0.00	1	33.25	33.20	-1	1,022	-0.10%
2023/06/07	1	33.40	0	0.00	33.35	1	1,029	0.10%
2023/06/06	0	0.00	0	33.40	33.30	0	1,037	0.00%
2023/06/05	4	33.10	0	0.00	33.10	4	1,047	0.38%
2023/06/02	0.2	33.02	0.1	33.00	33.00	0.2	1,042	0.01%
2023/05/31	0	0.00	2	33.10	33.00	-2	1,042	-0.19%
2023/05/30	0.1	33.00	1	33.04	33.00	-0.9	1,042	-0.09%
2023/05/29	3.1	33.05	0	0.00	33.00	3.1	1,044	0.29%
2023/05/26	0.1	33.00	7	33.10	33.10	-6.9	1,041	-0.66%
2023/05/23	0.1	32.60	1.5	32.55	32.70	-1.4	1,019	-0.14%
2023/05/22	0	0.00	1	32.65	32.50	-1	1,016	-0.10%
2023/05/19	2.2	32.69	1	32.65	32.60	1.2	1,011	0.12%
2023/05/18	0.3	32.65	0	0.00	32.70	0.3	1,007	0.03%
2023/05/17	0	0.00	1	32.70	32.60	-1	1,004	-0.10%
2023/05/16	0	32.45	3.1	32.40	32.45	-3.1	997	-0.31%
2023/05/15	0	32.05	1.1	32.01	32.15	-1.1	989	-0.11%
2023/05/12	0	0.00	1	32.00	32.20	-1	989	-0.10%
2023/05/11	0.1	32.13	0	0.00	32.05	0.1	984	0.01%
2023/05/10	0.6	32.10	0	32.50	32.30	0.6	980	0.06%
2023/05/09	3.3	32.52	0.5	32.20	32.35	2.8	979	0.29%
2023/05/08	1.1	32.42	0	32.68	32.70	1.1	972	0.11%
2023/05/05	0.1	32.20	11	32.10	32.40	-10.9	958	-1.14%
2023/05/04	0	31.90	8	32.00	32.00	-8	946	-0.85%
2023/05/03	0.1	31.45	0	31.20	31.65	0.1	934	0.01%
2023/05/02	0	0.00	0.2	31.15	31.35	-0.2	910	-0.02%
2023/04/28	2	30.78	0	30.70	30.85	2	902	0.22%
2023/04/26	8.1	30.00	0	30.15	30.30	8.1	894	0.91%
2023/04/25	2.5	30.14	0	0.00	30.10	2.5	883	0.28%
2023/04/24	12	30.08	0	0.00	30.25	12	870	1.38%
2023/04/21	2.1	30.37	1.3	30.57	30.15	0.9	858	0.10%
2023/04/20	5.3	30.73	1.3	30.80	30.75	4.1	831	0.49%
2023/04/19	0.5	33.86	11	33.75	33.75	-10.5	735	-1.43%
2023/04/18	5.3	33.75	3	33.75	33.70	2.3	689	0.33%
2023/04/17	7	33.85	2	33.85	33.85	5	627	0.80%
2023/04/14	0	33.95	0	0.00	33.80	0	600	0.00%
2023/04/13	0	34.00	16	33.95	33.95	-16	579	-2.76%
2023/04/12	1.2	33.87	8	34.15	34.00	-6.8	567	-1.20%
2023/04/11	0	0.00	7.1	34.09	34.15	-7.1	545	-1.30%
2023/04/10	0	33.93	0	0.00	33.85	0	518	0.00%
2023/04/07	0.1	33.90	0.1	33.95	33.75	0	495	0.00%
2023/04/06	0	0.00	5	33.77	33.75	-5	479	-1.04%
2023/03/31	3	33.40	1	33.35	33.40	2	460	0.43%
2023/03/30	1	33.05	3	32.95	33.35	-2	453	-0.44%
2023/03/29	0	33.20	3	33.35	33.20	-3	431	-0.69%
2023/03/28	0	33.88	5.1	33.80	33.75	-5.1	396	-1.29%
2023/03/27	0	33.90	0	0.00	33.70	0	378	0.00%
2023/03/24	0	33.65	0	0.00	33.70	0	374	0.00%
2023/03/22	0.9	33.55	1	33.50	33.50	-0.1	366	-0.02%
2023/03/21	0	33.56	0	0.00	33.50	0	366	0.00%
2023/03/20	0.1	33.25	1	33.30	33.40	-0.9	359	-0.26%
2023/03/17	0	33.25	0	0.00	33.20	0	354	0.00%
2023/03/16	0	33.11	1	33.10	33.05	-1	350	-0.28%
2023/03/15	0	33.33	1	33.20	33.20	-1	339	-0.29%
2023/03/14	0	33.30	0	0.00	33.10	0	327	0.00%
2023/03/13	1.1	32.90	0.1	32.85	32.95	1	318	0.31%
2023/03/10	1.3	33.23	6.3	33.27	33.20	-5.1	302	-1.67%
2023/03/09	5	33.25	0	0.00	33.25	5	295	1.70%
2023/03/08	5	33.25	14	33.13	33.25	-9	282	-3.18%
2023/03/07	0	32.55	1	32.55	32.65	-1	261	-0.38%
2023/03/06	2	32.55	13	32.45	32.40	-11	260	-4.22%
2023/03/03	10.1	32.23	3	32.25	32.35	7.1	254	2.79%
2023/03/02	1.1	31.71	0.6	31.76	31.85	0.5	248	0.19%
2023/03/01	1.2	31.72	0	0.00	31.70	1.2	246	0.50%
2023/02/24	0	31.70	1	31.80	31.70	-1	239	-0.42%
2023/02/23	1	31.35	0	0.00	31.40	1	231	0.43%
2023/02/21	0.1	31.36	0	0.00	31.25	0.1	226	0.05%
2023/02/20	0	31.35	0	0.00	31.25	0	231	0.00%
2023/02/17	0	31.20	0	0.00	31.20	0	235	0.00%
2023/02/14	1	30.95	0	0.00	31.00	1	250	0.40%
2023/02/13	1	30.80	0	0.00	30.80	1	252	0.40%
2023/02/10	1.2	31.17	0	0.00	30.85	1.2	255	0.47%
2023/02/09	0	0.00	0.2	31.50	31.20	-0.2	251	-0.08%
2023/02/08	0.1	31.15	0	0.00	31.35	0.1	250	0.02%
2023/02/07	0	30.90	0	0.00	31.00	0	253	0.00%
2023/02/06	1	30.90	0	0.00	30.85	1	250	0.40%
2023/02/03	2	30.73	1	30.92	30.65	1	247	0.40%
2023/02/02	0	0.00	0.2	30.90	30.80	-0.2	247	-0.06%
2023/01/30	3.1	30.23	0.9	30.30	30.15	2.2	242	0.91%
2023/01/16	0	0.00	0.7	30.21	30.10	-0.7	245	-0.28%
2023/01/12	0	0.00	0.1	30.15	30.00	-0.1	291	-0.03%
2023/01/11	1	30.00	0.2	30.19	30.00	0.8	297	0.28%
2023/01/10	0	0.00	0.1	30.20	29.95	-0.1	299	-0.03%
2023/01/09	0	30.35	0	0.00	29.95	0	307	0.01%
2023/01/05	1	29.80	0	0.00	29.85	1	318	0.31%
2023/01/04	0	0.00	0	30.10	29.80	0	320	0.00%
2023/01/03	0	30.00	0.1	30.10	29.95	-0.1	323	-0.02%
2022/12/30	0	0.00	2	30.15	30.15	-2	323	-0.62%
2022/12/29	1	29.50	9.8	29.98	29.75	-8.8	320	-2.73%
2022/12/27	0	0.00	0.2	29.92	29.70	-0.2	318	-0.07%
2022/12/26	1	29.65	0	0.00	29.65	1	321	0.31%
2022/12/16	0	0.00	0.9	29.66	29.50	-0.9	355	-0.26%
2022/12/15	0	0.00	0.1	29.90	29.70	-0.1	356	-0.01%
2022/12/14	0.1	29.85	1	29.65	29.60	-1	358	-0.27%
2022/12/13	6	29.65	0	0.00	29.65	6	361	1.66%
2022/12/09	1.2	29.94	0	0.00	29.80	1.2	360	0.32%
2022/12/07	1	30.05	0.1	30.50	29.95	0.9	363	0.25%
2022/12/06	1	30.20	0	0.00	30.10	1	365	0.27%
2022/12/05	0	0.00	0.1	30.45	30.25	-0.1	376	-0.02%
2022/12/02	0	0.00	2	30.40	30.35	-2	393	-0.51%
2022/11/28	1	30.15	0	0.00	30.25	1	404	0.25%
2022/11/25	0.1	30.30	0	0.00	30.25	0.1	404	0.02%
2022/11/24	0.1	30.00	0	0.00	30.20	0.1	403	0.02%
2022/11/23	0	0.00	0	29.95	29.90	0	401	0.00%
2022/11/17	0	29.85	0	0.00	29.75	0	405	0.01%
2022/11/16	0	29.95	0	0.00	29.55	0	404	0.00%
2022/11/15	0	29.85	0	0.00	29.90	0	399	0.01%
2022/11/14	6	29.55	0	0.00	29.60	6	393	1.52%
2022/11/11	1	29.40	0	0.00	29.50	1	389	0.26%
2022/11/10	12	29.49	0	0.00	29.50	12	386	3.10%
2022/11/09	0.1	29.85	0	0.00	29.75	0.1	382	0.03%
2022/11/08	2	29.65	0	0.00	29.70	2	381	0.52%
2022/11/03	1	29.60	0	0.00	29.55	1	386	0.26%
2022/10/28	0	29.90	0	0.00	29.90	0	385	0.00%
2022/10/25	2	29.60	0	0.00	29.80	2	388	0.51%
2022/10/21	4	28.90	2	29.55	29.50	2	385	0.52%
2022/10/20	4.1	29.15	2	29.05	29.05	2.1	379	0.55%
2022/10/17	1	30.15	0	0.00	29.90	1	334	0.31%
2022/10/14	0	0.00	1	30.55	30.55	-1	325	-0.31%
2022/10/13	0	0.00	1	30.15	30.20	-1	321	-0.31%
2022/10/11	0.2	30.40	0	0.00	30.30	0.2	315	0.06%
2022/09/29	1	31.20	1	31.60	31.30	0	320	0.00%
2022/09/28	8	30.91	0	0.00	30.80	8	314	2.55%
2022/09/26	2	31.40	0	31.40	31.55	2	311	0.64%
2022/09/23	0.1	31.90	0	0.00	31.85	0.1	310	0.02%
2022/09/21	1	31.61	2	31.80	31.65	-1	314	-0.31%
2022/09/20	3	31.75	0	0.00	31.65	3	315	0.95%
2022/09/19	1	31.55	0	0.00	31.65	1	313	0.32%
2022/09/13	0	0.00	1	31.85	31.75	-1	325	-0.31%
2022/09/08	0	0.00	3	31.80	31.90	-3	329	-0.91%
2022/09/07	1	30.45	0	0.00	30.65	1	314	0.32%
2022/09/02	0	0.00	0	31.50	30.70	0	322	0.00%
2022/08/29	1	30.30	0	0.00	30.40	1	327	0.31%
2022/08/24	0	0.00	2	30.90	30.50	-2	333	-0.60%
2022/08/22	0	0.00	4	30.45	30.45	-4	332	-1.20%
2022/08/19	2	30.15	0	0.00	30.15	2	330	0.60%
2022/08/18	1	30.10	0	0.00	30.20	1	330	0.30%
2022/08/09	1	29.85	0	0.00	30.00	1	338	0.30%
2022/08/05	0	0.00	0.1	29.95	30.00	-0.1	358	-0.02%
2022/08/03	0	0.00	0	30.00	29.70	0	372	0.00%
2022/08/02	1	29.60	0.2	30.00	29.85	0.8	376	0.22%
2022/07/29	0.5	30.00	0	0.00	30.00	0.5	384	0.13%
2022/07/18	1	29.55	0	0.00	29.65	1	418	0.24%
2022/07/15	1	29.07	2	29.78	29.85	-1	422	-0.23%
2022/07/14	0	0.00	1	29.35	29.25	-1	422	-0.24%
2022/07/12	2	28.70	0	0.00	28.60	2	433	0.46%
2022/07/11	0	0.00	0	29.00	28.90	0	433	0.00%
2022/07/08	0	0.00	3	28.70	28.75	-3	439	-0.68%
2022/07/07	3	28.40	0	0.00	28.65	3	446	0.67%
2022/07/06	0	28.45	0.4	28.62	28.30	-0.4	455	-0.09%
2022/07/05	1	29.05	0	0.00	28.95	1	479	0.21%
2022/07/01	1	28.90	0	0.00	28.80	1	607	0.16%
2022/06/30	0.2	29.30	0	0.00	29.25	0.2	641	0.03%
2022/06/29	1	29.65	0	0.00	29.70	1	653	0.15%
2022/06/28	1	29.90	0	0.00	29.80	1	668	0.15%
2022/06/23	0	29.80	0	0.00	29.65	0	756	0.00%
2022/06/22	0	29.85	0	0.00	29.85	0	777	0.00%
2022/06/21	0	0.00	0	30.20	30.05	0	788	0.00%
2022/06/20	4.1	29.95	0	0.00	29.70	4.1	795	0.51%
2022/06/17	0	30.35	0	0.00	30.35	0	788	0.00%
2022/06/16	0	30.72	0	0.00	30.50	0	803	0.00%
2022/06/14	3	30.63	4	30.50	30.75	-1	807	-0.12%
2022/06/13	1.2	30.89	0	0.00	30.85	1.2	807	0.15%
2022/06/10	1	31.15	0	0.00	31.15	1	812	0.13%
2022/06/09	0	31.40	0	0.00	31.30	0	822	0.00%
2022/06/08	2	31.58	0	0.00	31.60	2	841	0.24%
2022/06/07	0.1	31.60	0	0.00	31.55	0.1	859	0.01%
2022/06/06	1	31.55	0	0.00	31.50	1	888	0.11%
2022/06/01	0	31.65	1	31.60	31.50	-1	906	-0.11%
2022/05/27	0	31.45	0	0.00	31.45	0	912	0.00%
2022/05/25	0	0.00	0	31.30	31.45	0	916	0.00%
2022/05/24	1	31.00	0	0.00	31.05	1	925	0.11%
2022/05/23	1	31.20	0	0.00	31.15	1	923	0.11%
2022/05/20	0.1	31.30	0	0.00	31.25	0.1	924	0.01%
2022/05/19	1	31.20	0	0.00	31.25	1	926	0.11%
2022/05/18	0	0.00	0	31.65	31.80	0	924	0.00%
2022/05/17	0	31.85	0	0.00	31.75	0	924	0.00%
2022/05/16	0	0.00	3	31.28	31.45	-3	921	-0.33%
2022/05/12	1.2	30.67	0	0.00	30.10	1.2	907	0.13%
2022/05/10	2	30.80	0	0.00	31.25	2	898	0.22%
2022/05/09	2.4	31.16	0	0.00	31.00	2.4	898	0.27%
2022/05/06	0	0.00	8	31.35	31.35	-8	895	-0.89%
2022/05/04	1	31.35	0	0.00	31.30	1	900	0.11%
2022/05/03	1	31.20	0	0.00	31.25	1	904	0.11%
2022/04/27	2	31.15	0	0.00	31.05	2	918	0.22%
2022/04/25	0	0.00	0.3	31.90	31.35	-0.3	914	-0.03%
2022/04/22	0	0.00	6	32.10	32.10	-6	908	-0.66%
2022/04/21	0.1	31.90	3	31.58	31.60	-2.9	904	-0.33%
2022/04/20	0.1	31.55	0	0.00	31.45	0.1	909	0.01%
2022/04/19	0	0.00	5	31.38	31.45	-5	907	-0.55%
2022/04/18	0.1	31.00	0	0.00	31.00	0.1	908	0.01%
2022/04/14	3.3	31.36	0	0.00	31.30	3.3	934	0.35%
2022/04/13	3.2	31.26	0	0.00	31.40	3.2	938	0.34%
2022/04/12	0.7	31.15	0	0.00	31.15	0.7	936	0.08%
2022/04/11	0.2	31.39	0	31.60	31.35	0.2	935	0.02%
2022/04/08	4.6	31.93	2.4	32.02	32.00	2.2	915	0.24%
2022/04/07	5.1	34.74	0	0.00	34.55	5.1	854	0.60%
2022/04/06	4	34.81	3	34.90	34.90	1	802	0.12%
2022/04/01	0	0.00	1	35.10	35.15	-1	765	-0.13%
2022/03/31	0	0.00	2	35.08	35.05	-2	747	-0.27%
2022/03/30	9.1	34.97	16	35.04	35.00	-6.9	737	-0.94%
2022/03/29	5	35.63	6.8	35.63	35.30	-1.8	703	-0.26%
2022/03/28	2	35.87	4	36.00	36.05	-2	671	-0.30%
2022/03/25	2.1	35.69	1	35.70	35.95	1.1	645	0.17%
2022/03/24	3	35.20	0	0.00	35.30	3	618	0.48%
2022/03/23	2	35.00	0	0.00	35.00	2	607	0.33%
2022/03/22	2	34.78	0	0.00	34.90	2	598	0.33%
2022/03/21	6	34.75	0	0.00	34.75	6	594	1.01%
2022/03/18	10	34.50	11	34.50	34.50	-1	577	-0.17%
2022/03/17	1	34.45	0	0.00	34.45	1	574	0.17%
2022/03/16	0	34.25	4	34.10	34.20	-4	571	-0.70%
2022/03/15	0	0.00	1	34.25	34.30	-1	564	-0.18%
2022/03/14	6	34.50	19	34.45	34.50	-13	555	-2.34%
2022/03/11	1	34.25	8	33.98	34.30	-7	548	-1.28%
2022/03/10	13	33.90	12	33.90	33.90	1	531	0.18%
2022/03/09	7	33.95	3	33.83	33.95	4	511	0.78%
2022/03/08	2	32.80	0.1	32.95	32.85	1.9	497	0.39%
2022/03/07	2.1	32.83	7	32.67	32.75	-4.9	486	-1.00%
2022/03/04	0	33.35	0.1	33.40	33.20	-0.1	479	-0.02%
2022/03/03	0	0.00	1	33.30	33.40	-1	488	-0.20%
2022/03/02	0	0.00	0.2	33.30	33.20	-0.2	489	-0.03%
2022/03/01	0	33.22	1.8	33.12	33.10	-1.8	491	-0.37%
2022/02/25	0.3	32.95	0	0.00	32.95	0.3	491	0.06%
2022/02/24	1.5	32.99	13.1	32.84	32.80	-11.6	495	-2.34%
2022/02/23	0	33.54	1.6	33.45	33.25	-1.6	490	-0.32%
2022/02/22	0	0.00	24	33.36	33.30	-24	497	-4.82%
2022/02/21	0.3	33.55	0	0.00	33.55	0.3	502	0.05%
2022/02/18	0.3	33.42	0	0.00	33.40	0.3	507	0.06%
2022/02/17	0	33.60	0	0.00	33.40	0	522	0.00%
2022/02/16	0.1	33.50	2	33.35	33.50	-1.9	527	-0.37%
2022/02/15	0	0.00	1	33.35	33.35	-1	537	-0.19%
2022/02/11	0	0.00	1	33.45	33.45	-1	573	-0.17%
2022/02/10	8	33.35	1	33.30	33.40	7	573	1.22%
2022/02/09	10	33.40	0	0.00	33.40	10	581	1.72%
2022/02/07	0	0.00	0	33.20	33.45	0	586	0.00%
2022/01/26	1	32.75	2	32.78	32.75	-1	589	-0.17%
2022/01/25	1.2	32.56	3	32.60	32.65	-1.8	589	-0.31%
2022/01/24	2	32.45	6	32.45	33.00	-4	591	-0.68%
2022/01/21	2	32.98	0	0.00	33.00	2	583	0.34%
2022/01/20	1	33.15	0	0.00	33.15	1	580	0.17%
2022/01/19	0.2	33.00	0	0.00	33.00	0.2	575	0.03%
2022/01/18	10	33.06	0	0.00	33.05	10	582	1.72%
2022/01/17	4	32.98	0	0.00	33.05	4	578	0.69%
2022/01/14	12	33.08	1	32.85	33.00	11	580	1.89%
2022/01/13	1	33.15	0	0.00	33.15	1	584	0.17%
2022/01/12	0.2	32.80	2	32.85	32.90	-1.8	585	-0.30%
2022/01/11	1	32.70	2	32.73	32.75	-1	584	-0.17%
2022/01/10	4.5	32.87	2	33.08	32.65	2.5	582	0.42%
2022/01/07	10	33.40	9	33.49	33.60	1	557	0.18%
2022/01/06	0.1	33.30	1	33.30	33.30	-0.9	544	-0.17%
2022/01/05	2.2	33.11	5	33.16	33.15	-2.8	536	-0.53%
2022/01/04	10	33.24	3	33.23	33.10	7	536	1.31%
2022/01/03	4.2	33.06	1	33.05	33.10	3.2	523	0.60%
2021/12/30	4	32.82	0	0.00	32.75	4	518	0.78%
2021/12/29	1.6	32.58	3	32.45	32.60	-1.4	511	-0.27%
2021/12/27	0	32.25	1	32.25	32.25	-1	508	-0.20%
2021/12/24	0	0.00	5	32.32	32.25	-5	516	-0.97%
2021/12/23	2	32.15	4	32.25	32.20	-2	512	-0.39%
2021/12/22	0	0.00	2	32.18	32.20	-2	517	-0.39%
2021/12/21	0.1	32.05	6	32.15	32.10	-5.9	518	-1.14%
2021/12/20	0	0.00	1	32.05	31.95	-1	523	-0.19%
2021/12/17	0.2	32.03	0	0.00	31.90	0.2	522	0.04%
2021/12/16	1	31.85	0	0.00	31.95	1	519	0.19%
2021/12/15	1	32.00	0	0.00	32.00	1	529	0.19%
2021/12/10	1.2	32.25	0	0.00	32.30	1.2	531	0.22%
2021/12/09	0.1	32.35	2	32.30	32.30	-1.9	530	-0.36%
2021/12/08	0	0.00	0.1	32.25	32.20	-0.1	532	-0.01%
2021/12/07	0	0.00	0.3	32.08	32.05	-0.3	531	-0.06%
2021/12/03	0.2	32.08	0	0.00	32.15	0.2	531	0.04%
2021/12/02	0	0.00	2	32.10	32.30	-2	535	-0.37%
2021/12/01	0	0.00	4	31.68	31.95	-4	525	-0.76%
2021/11/30	0	0.00	1	31.50	31.65	-1	527	-0.19%
2021/11/29	0	31.55	0	0.00	31.55	0	529	0.00%
2021/11/26	3	31.47	40	31.49	31.40	-37	525	-7.04%
2021/11/23	0	0.00	3	32.40	32.20	-3	530	-0.57%
2021/11/22	0	32.25	1	32.10	32.35	-1	530	-0.19%
2021/11/19	2.2	32.11	3	32.18	32.05	-0.8	526	-0.15%
2021/11/18	0.1	32.40	5	32.45	32.45	-4.9	521	-0.94%
2021/11/17	1	32.50	3	32.45	32.50	-2	517	-0.39%
2021/11/16	0	0.00	4	32.10	32.50	-4	520	-0.77%
2021/11/15	8.4	32.24	7	32.05	32.00	1.4	511	0.27%
2021/11/12	3.5	32.11	10	32.31	32.20	-6.5	511	-1.28%
2021/11/11	7.2	32.35	7	32.21	32.40	0.2	500	0.04%
2021/11/10	2	31.78	2	31.75	31.80	0	482	0.00%
2021/11/02	0	0.00	1	30.55	30.35	-1	469	-0.21%
2021/10/29	1	30.40	17	30.50	30.35	-16	479	-3.34%
2021/10/28	1	30.35	0	0.00	30.50	1	483	0.21%
2021/10/27	0	0.00	3	30.37	30.35	-3	486	-0.62%
2021/10/26	0	0.00	5	30.40	30.40	-5	491	-1.02%
2021/10/25	0	0.00	0.3	30.10	30.00	-0.3	486	-0.07%
2021/10/20	4	30.14	4	30.16	30.00	0	498	0.00%
2021/10/19	0	0.00	0.1	29.80	29.75	-0.1	504	-0.01%
2021/10/18	0	0.00	4	29.61	29.65	-4	512	-0.78%
2021/10/15	0	29.55	0	0.00	29.50	0	527	0.00%
2021/10/14	1	29.50	0	0.00	29.35	1	549	0.18%
2021/10/12	2	29.20	1	29.50	29.50	1	589	0.17%
2021/10/08	0	0.00	4	29.34	29.35	-4	606	-0.66%
2021/10/07	2	29.35	0	0.00	29.50	2	660	0.30%
2021/10/06	2.1	29.11	0	29.35	29.05	2	723	0.28%
2021/10/05	6	29.22	0	0.00	29.20	6	856	0.70%
2021/10/04	4	29.30	1	29.40	29.30	3	969	0.31%
2021/10/01	0.2	29.58	10	29.50	29.55	-9.8	1,005	-0.98%
2021/09/30	1.2	29.74	0	0.00	29.85	1.2	1,043	0.11%
2021/09/29	0.1	29.75	0	0.00	29.70	0.1	1,065	0.01%
2021/09/28	0	0.00	1	29.95	29.90	-1	1,089	-0.09%
2021/09/27	6	29.88	0	0.00	29.90	6	1,106	0.54%
2021/09/24	0	0.00	3	29.98	30.00	-3	1,123	-0.27%
2021/09/22	16	29.86	0	0.00	29.90	16	1,182	1.35%
2021/09/17	2.1	30.16	0	0.00	30.15	2.1	1,193	0.18%
2021/09/16	1	30.30	0	0.00	30.15	1	1,207	0.08%
2021/09/15	1	30.30	0	0.00	30.35	1	1,210	0.08%
2021/09/14	1	30.35	0	0.00	30.35	1	1,215	0.08%
2021/09/13	0	0.00	1	30.45	30.50	-1	1,221	-0.08%
2021/09/10	5	30.45	0	0.00	30.45	5	1,234	0.41%
2021/09/09	5	30.25	2.1	30.28	30.40	3	1,245	0.24%
2021/09/08	8	30.48	0	0.00	30.15	8	1,247	0.64%
2021/09/07	0	0.00	2.3	30.61	30.55	-2.3	1,251	-0.19%
2021/09/06	6	30.46	4	30.60	30.50	2	1,259	0.16%
2021/09/03	5	30.45	0	0.00	30.60	5	1,266	0.39%
2021/09/02	1	30.55	0.7	30.54	30.35	0.3	1,278	0.02%
2021/09/01	14.1	30.45	2	30.48	30.55	12.1	1,282	0.94%
2021/08/31	0.7	30.15	0	0.00	30.30	0.7	1,287	0.05%
2021/08/26	1	29.65	0	0.00	29.70	1	1,324	0.08%
2021/08/25	1.2	29.83	0	0.00	29.90	1.2	1,330	0.09%
2021/08/23	1	29.80	0	0.00	29.85	1	1,348	0.07%
2021/08/20	0	0.00	0.1	29.80	29.50	-0.1	1,360	0.00%
2021/08/19	2.1	29.94	0	0.00	29.80	2.1	1,361	0.15%
2021/08/18	0	0.00	1	30.00	30.30	-1	1,368	-0.07%
2021/08/17	1	30.00	0	0.00	29.85	1	1,374	0.07%
2021/08/16	1	29.85	0	0.00	29.80	1	1,384	0.07%
2021/08/13	2	30.05	0	0.00	30.00	2	1,389	0.14%
2021/08/12	3	30.10	1	30.25	30.10	2	1,399	0.14%
2021/08/11	2	30.35	0	0.00	30.05	2	1,417	0.14%
2021/08/10	6.1	30.41	0.1	30.75	30.30	6	1,441	0.41%
2021/08/09	0	0.00	5	30.84	30.60	-5	1,504	-0.33%
2021/08/06	1	30.65	3	30.60	30.65	-2	1,534	-0.13%
2021/08/05	0.2	30.90	0	0.00	30.65	0.2	1,583	0.01%
2021/08/04	0	0.00	1	30.85	30.90	-1	1,690	-0.06%
2021/08/03	2	30.23	0	0.00	30.30	2	1,734	0.12%
2021/07/30	2	29.80	0	0.00	30.00	2	1,798	0.11%
2021/07/29	1	29.90	4	29.75	29.80	-3	1,818	-0.17%
2021/07/28	2	29.80	0	0.00	29.70	2	1,851	0.11%
2021/07/27	0	0.00	0.1	30.05	30.00	-0.1	1,932	0.00%
2021/07/26	4.1	29.98	0	0.00	30.00	4.1	1,983	0.20%
2021/07/23	0.1	30.46	1	30.45	30.50	-0.9	1,993	-0.04%
2021/07/22	1.1	29.62	0	0.00	29.85	1.1	2,012	0.05%
2021/07/20	5	29.27	0	0.00	29.50	5	2,115	0.24%
2021/07/19	2.2	29.60	0	0.00	29.60	2.2	2,139	0.10%
2021/07/16	8	29.89	0	30.11	29.85	8	2,214	0.36%
2021/07/15	5	30.09	13	29.40	30.20	-8	2,268	-0.35%
2021/07/14	6.5	30.14	3	30.05	29.90	3.5	2,288	0.15%
2021/07/13	18.2	30.85	1	30.90	30.70	17.2	2,312	0.74%
2021/07/12	16.3	31.57	3	31.37	31.55	13.3	2,291	0.58%
2021/07/09	12.2	34.97	16	35.03	34.80	-3.8	2,180	-0.18%
2021/07/08	1	34.70	2	34.65	34.70	-1	2,113	-0.05%
2021/07/07	1	34.45	0	34.80	34.35	1	2,114	0.05%
2021/07/06	0	34.94	10.2	34.75	34.75	-10.2	2,109	-0.48%
2021/07/05	3	34.95	2	34.95	34.95	1	2,132	0.05%
2021/07/02	4.1	34.69	1	34.75	34.75	3.1	2,152	0.14%
2021/07/01	2	34.55	0	0.00	34.50	2	2,193	0.09%
2021/06/30	3	34.68	0.4	34.80	34.65	2.7	2,265	0.12%
2021/06/29	13	34.74	4	34.63	34.85	9	2,283	0.39%
2021/06/28	13.3	34.49	2	34.50	34.85	11.3	2,306	0.49%
2021/06/25	1	33.95	0	0.00	33.95	1	2,308	0.04%
2021/06/24	0	0.00	0	33.60	33.45	0	2,328	0.00%
2021/06/23	1	33.30	3	33.38	33.35	-2	2,359	-0.08%
2021/06/22	4	33.38	4	33.40	33.35	0	2,409	0.00%
2021/06/21	0	0.00	2	33.40	33.40	-2	2,431	-0.08%
2021/06/18	0.1	33.70	0	0.00	33.70	0.1	2,478	0.00%
2021/06/17	0.2	33.75	1	33.70	33.70	-0.8	2,552	-0.03%
2021/06/16	2	33.60	0	0.00	33.65	2	2,612	0.08%
2021/06/15	0	33.90	10	34.00	33.75	-10	2,700	-0.37%
2021/06/11	1	33.95	0.1	34.00	33.90	0.9	3,016	0.03%
2021/06/10	1	33.40	2	33.70	33.90	-1	3,079	-0.03%
2021/06/09	0	33.85	2	33.85	33.90	-2	3,081	-0.06%
2021/06/08	2	33.80	0	0.00	33.80	2	3,088	0.06%
2021/06/07	6.1	33.49	5	33.39	33.85	1.1	3,089	0.03%
2021/06/04	0	33.30	6	33.40	33.30	-6	3,073	-0.19%
2021/06/03	0	33.65	0	0.00	33.45	0	3,079	0.00%
2021/06/02	9	33.58	5	33.66	33.55	4	3,089	0.13%
2021/06/01	2	33.50	0	0.00	33.55	2	3,084	0.06%
2021/05/31	3	33.27	1	33.35	33.30	2	3,089	0.06%
2021/05/28	3	33.35	0	0.00	33.30	3	3,090	0.10%
2021/05/27	3	33.33	0	0.00	33.35	3	3,088	0.10%
2021/05/26	0	34.25	2	33.33	33.40	-2	3,090	-0.06%
2021/05/25	2	33.25	8	33.26	33.25	-6	3,086	-0.19%
2021/05/24	3	33.08	0	33.10	33.05	3	3,087	0.10%
2021/05/21	3	32.90	1	33.00	33.10	2	3,089	0.06%
2021/05/20	0	32.90	1	32.75	32.60	-1	3,084	-0.03%
2021/05/19	0.1	32.50	2	32.68	32.65	-2	3,077	-0.06%
2021/05/18	3	31.83	4	32.25	32.40	-1	3,071	-0.03%
2021/05/17	4	30.78	72	30.90	30.90	-68	3,053	-2.23%
2021/05/14	3	32.28	7	32.46	32.45	-4	2,990	-0.13%
2021/05/13	8.1	33.00	6	32.98	32.70	2.1	2,954	0.07%
2021/05/12	5.2	33.30	10	33.41	33.10	-4.8	2,906	-0.16%
2021/05/11	8.3	35.21	6.1	34.95	34.70	2.2	2,817	0.08%
2021/05/10	8	36.34	20	36.31	36.35	-12	2,772	-0.43%
2021/05/07	4	34.99	12	35.08	35.30	-8	2,741	-0.29%
2021/05/06	5	34.95	3	34.92	34.85	2	2,743	0.07%
2021/05/05	6.1	34.98	1	35.10	34.85	5.1	2,727	0.19%
2021/05/04	12	34.82	3	34.50	34.10	9	2,700	0.33%
2021/05/03	37.2	36.03	4	35.82	35.60	33.2	2,624	1.27%
2021/04/29	7	36.72	8.1	36.78	36.75	-1.1	2,604	-0.04%
2021/04/28	3.1	36.82	3	36.90	37.15	0.1	2,613	0.00%
2021/04/27	12.1	36.99	0	0.00	37.05	12.1	2,623	0.46%
2021/04/26	2	36.38	4.2	36.66	36.70	-2.2	2,572	-0.08%
2021/04/23	3.1	35.41	11.1	35.37	35.55	-7.9	2,520	-0.31%
2021/04/22	24	36.50	9	35.72	35.75	15	2,501	0.60%
2021/04/21	6	36.23	6.4	36.31	36.45	-0.4	2,419	-0.02%
2021/04/20	2	35.40	2	35.28	35.60	0	2,355	0.00%
2021/04/19	4	35.95	16.5	35.27	35.15	-12.5	2,328	-0.54%
2021/04/16	7	34.35	2	34.20	34.45	5	2,276	0.22%
2021/04/15	7	34.09	7.5	34.00	34.00	-0.5	2,242	-0.02%
2021/04/14	3.2	33.25	5	33.16	33.90	-1.8	2,228	-0.08%
2021/04/13	0.5	34.06	4	33.95	33.80	-3.5	2,213	-0.16%
2021/04/12	7.2	33.65	13	33.65	33.70	-5.8	2,187	-0.26%
2021/04/09	20.1	33.57	2	33.70	33.60	18.1	2,180	0.83%
2021/04/08	20	33.84	10	33.80	33.95	10	2,166	0.46%
2021/04/07	8.1	33.98	3	33.92	34.05	5.1	2,138	0.24%
2021/04/06	4	33.92	94	33.97	34.40	-90	2,103	-4.28%
2021/04/01	3	32.82	6	32.74	32.85	-3	2,021	-0.15%
2021/03/31	1	32.15	28	32.20	32.35	-27	1,986	-1.36%
2021/03/30	1.3	31.80	6.5	31.80	31.90	-5.1	1,941	-0.27%
2021/03/29	8.1	31.85	13	31.85	31.80	-4.9	1,929	-0.25%
2021/03/26	1	31.40	14	31.65	31.60	-13	1,914	-0.68%
2021/03/25	12.4	31.19	15.1	31.23	31.30	-2.7	1,895	-0.14%
2021/03/24	30.1	31.65	2	31.80	31.70	28.1	1,854	1.51%
2021/03/23	17	31.60	61	31.51	31.85	-44	1,839	-2.39%
2021/03/22	28.4	31.78	65	31.86	31.85	-36.6	1,802	-2.03%
2021/03/19	4	30.66	25.1	30.73	31.00	-21.1	1,733	-1.22%
2021/03/18	29.1	30.77	17	30.82	30.80	12.1	1,680	0.72%
2021/03/17	126	30.74	149	30.70	30.80	-23	1,604	-1.43%	大買/大賣/
2021/03/16	22	29.60	2	29.60	29.60	20	1,300	1.54%
2021/03/15	3	26.93	1	26.90	26.95	2	1,275	0.16%
2021/03/12	1	26.75	1	26.80	26.85	0	1,283	0.00%
2021/03/11	8	26.78	40	26.78	26.80	-32	1,292	-2.47%
2021/03/10	2	26.70	50	26.65	26.60	-48	1,308	-3.67%
2021/03/09	5	26.80	2	26.80	26.80	3	1,320	0.23%
2021/03/08	0	26.75	0	0.00	26.75	0	1,336	0.00%
2021/03/05	1	26.55	0	0.00	26.50	1	1,339	0.07%
2021/03/04	2	26.53	6.3	26.50	26.50	-4.3	1,364	-0.31%
2021/03/03	0	26.45	0	0.00	26.45	0	1,374	0.00%
2021/03/02	3.1	26.25	5	26.31	26.25	-2	1,396	-0.14%
2021/02/26	0	26.15	1.1	26.11	26.15	-1.1	1,412	-0.08%
2021/02/25	0.2	26.30	1	26.25	26.25	-0.9	1,430	-0.06%
2021/02/24	1.3	26.31	2	26.25	26.25	-0.7	1,449	-0.05%
2021/02/23	3	26.20	3	26.25	26.20	0	1,468	0.00%
2021/02/22	2	25.95	2	25.95	26.05	0	1,472	0.00%
2021/02/19	9	25.78	1	25.80	25.80	8	1,485	0.54%
2021/02/18	0	28.15	1	25.95	25.85	-1	1,511	-0.07%
2021/02/17	3.3	25.47	2	25.50	25.60	1.3	1,584	0.08%
2021/02/05	1	24.85	1	25.10	25.05	0	1,772	0.00%
2021/02/04	2	25.00	0	0.00	24.90	2	1,791	0.11%
2021/02/03	1	25.00	0	0.00	24.95	1	1,817	0.06%
2021/02/02	8	24.77	0	0.00	24.80	8	1,859	0.43%
2021/02/01	2	24.68	12	24.73	24.80	-10	1,857	-0.54%
2021/01/29	5	24.85	5	24.84	24.75	0	1,865	0.00%
2021/01/28	4	25.06	0	0.00	24.95	4	1,867	0.21%
2021/01/27	6	25.28	0	0.00	25.25	6	1,875	0.32%
2021/01/26	2	25.23	0	0.00	25.20	2	1,906	0.10%
2021/01/25	0	0.00	1	25.20	25.20	-1	1,923	-0.05%
2021/01/22	21	25.30	2	25.26	25.20	19	1,955	0.97%
2021/01/21	5	25.65	3	25.90	25.65	2	1,965	0.10%
2021/01/20	10	25.91	1.3	25.87	25.75	8.8	1,979	0.44%
2021/01/19	3	26.40	10	26.35	26.45	-7	1,974	-0.35%
2021/01/18	3.1	26.33	2	26.25	26.35	1.1	2,096	0.05%
2021/01/15	13	26.63	1	26.40	26.40	12	2,151	0.56%
2021/01/14	0.1	26.80	0	26.80	26.85	0.1	2,214	0.00%
2021/01/13	3	26.83	2	26.85	26.95	1	2,250	0.04%
2021/01/12	7.1	26.97	1	26.95	26.90	6.1	2,256	0.27%
2021/01/11	54	27.20	10	27.22	27.20	44	2,288	1.92%
2021/01/08	5	26.81	2	26.75	26.85	3	2,279	0.13%
2021/01/07	0	26.95	14	27.00	26.95	-14	2,288	-0.61%
2021/01/06	23	27.03	14	27.03	26.90	9	2,286	0.39%
2021/01/04	8	27.05	15	27.00	27.05	-7	2,273	-0.31%
2020/12/31	1	26.95	14	26.96	26.95	-13	2,258	-0.58%
2020/12/30	8	26.96	1	26.95	26.95	7	2,235	0.31%
2020/12/29	0	0.00	3	26.87	26.90	-3	2,227	-0.13%
2020/12/28	2	26.70	1	26.70	26.65	1	2,218	0.05%
2020/12/25	1	26.60	0	0.00	26.65	1	2,215	0.05%
2020/12/24	4	26.35	0	0.00	26.55	4	2,211	0.18%
2020/12/22	4	26.55	0	0.00	26.20	4	2,240	0.18%
2020/12/21	3	26.58	0	0.00	26.55	3	2,274	0.13%
2020/12/16	1	26.55	5	26.70	26.50	-4	2,376	-0.17%
2020/12/15	2	26.50	0	0.00	26.30	2	2,358	0.08%
2020/12/14	0	0.00	3	26.35	26.40	-3	2,356	-0.13%
2020/12/11	2	26.30	0	0.00	26.20	2	2,365	0.08%
2020/12/10	5	26.21	0	0.00	26.20	5	2,363	0.21%
2020/12/09	4	26.23	2	26.20	26.20	2	2,359	0.08%
2020/12/08	5	26.52	8	26.55	26.50	-3	2,350	-0.13%
2020/12/07	1	26.60	0	0.00	26.70	1	2,356	0.04%
2020/12/04	8	26.66	1	26.60	26.60	7	2,404	0.29%
2020/12/03	4	26.81	3	26.75	26.70	1	2,411	0.04%
2020/12/02	2	26.85	1	26.85	26.80	1	2,460	0.04%
2020/12/01	10	26.86	9	26.78	26.95	1	2,460	0.04%
2020/11/30	12	26.91	1	26.95	26.85	11	2,451	0.45%
2020/11/27	7	26.88	15	26.85	26.80	-8	2,439	-0.33%
2020/11/26	15	26.62	0	0.00	26.85	15	2,447	0.61%
2020/11/25	36	26.40	5	26.39	26.40	31	2,440	1.27%
2020/11/24	1	26.45	4	26.35	26.40	-3	2,441	-0.12%
2020/11/23	13	26.46	3	26.47	26.45	10	2,500	0.40%
2020/11/20	14	26.55	1	26.65	26.50	13	2,570	0.51%
2020/11/19	7	26.81	5	26.82	26.75	2	2,697	0.07%
2020/11/18	7	26.91	3	26.82	26.95	4	2,710	0.15%
2020/11/17	3	26.75	7	26.65	26.75	-4	2,726	-0.15%
2020/11/16	33	26.89	23	27.01	26.65	10	2,816	0.36%
2020/11/13	32	27.27	17	27.10	27.15	15	2,793	0.54%
2020/11/12	0	0.00	6	28.70	28.70	-6	2,642	-0.23%
2020/11/11	2	28.43	14	28.45	28.45	-12	2,727	-0.44%
2020/11/10	5	28.09	24	28.14	28.20	-19	2,804	-0.68%
2020/11/09	2	27.83	2	27.80	27.85	0	2,801	0.00%
2020/11/06	2	27.70	0	0.00	27.70	2	2,814	0.07%
2020/11/05	3	27.78	2	27.63	27.60	1	2,862	0.03%
2020/11/04	3	27.62	1	27.55	27.75	2	2,961	0.07%
2020/11/03	8.1	27.48	9	27.43	27.35	-0.9	2,966	-0.03%
2020/11/02	6	27.28	5	27.19	27.25	1	2,950	0.03%
2020/10/30	5	27.34	9	27.17	27.15	-4	2,945	-0.14%
2020/10/29	7	27.11	28	27.04	27.15	-21	2,928	-0.72%
2020/10/28	5	27.06	6	27.16	27.05	-1	2,898	-0.03%
2020/10/27	3	26.97	26	26.89	26.85	-23	2,866	-0.80%
2020/10/26	64	27.07	47	27.13	27.30	17	2,912	0.58%
2020/10/23	3.1	26.39	16	26.27	26.55	-12.9	2,848	-0.45%
2020/10/22	34	25.89	34	25.95	26.00	0	2,846	0.00%
2020/10/21	18	25.63	8	25.58	25.65	10	2,832	0.35%
2020/10/20	0	0.00	1	25.35	25.35	-1	2,809	-0.04%
2020/10/19	0	0.00	11	25.20	25.30	-11	2,806	-0.39%
2020/10/16	0	0.00	3	24.85	24.80	-3	2,781	-0.11%
2020/10/15	25	24.79	10	24.93	24.70	15	2,790	0.54%
2020/10/14	0	0.00	4	24.80	24.70	-4	2,794	-0.14%
2020/10/12	1	25.00	0	0.00	24.95	1	2,797	0.04%
2020/10/08	6	24.82	4	24.89	24.90	2	2,785	0.07%
2020/10/07	2	24.75	0	0.00	24.85	2	2,782	0.07%
2020/10/06	1	24.75	4	24.85	24.70	-3	2,790	-0.11%
2020/09/30	0	0.00	5	24.57	24.60	-5	2,809	-0.18%
2020/09/29	1	24.50	0	0.00	24.60	1	2,816	0.04%
2020/09/25	1	24.10	2	24.40	24.10	-1	2,923	-0.03%
2020/09/24	5	24.19	0.4	24.50	24.30	4.6	2,992	0.16%
2020/09/23	7	24.76	33	24.80	24.70	-26	2,953	-0.88%
2020/09/22	4	25.00	0	0.00	25.00	4	2,934	0.14%
2020/09/21	2	25.30	9	25.24	25.45	-7	2,916	-0.24%
2020/09/18	1	24.85	16	24.90	24.85	-15	2,842	-0.53%
2020/09/17	5	24.82	3	24.95	24.85	2	2,844	0.07%
2020/09/16	0	0.00	4	24.75	24.80	-4	2,844	-0.14%
2020/09/15	4	24.74	0	0.00	24.80	4	2,831	0.14%
2020/09/11	3	24.85	10	25.05	24.80	-7	2,811	-0.25%
2020/09/10	11	25.34	3	25.32	25.15	8	2,788	0.29%
2020/09/09	0	0.00	9	25.22	25.20	-9	2,779	-0.32%
2020/09/08	3	24.70	13	24.81	24.75	-10	2,731	-0.37%
2020/09/07	83	24.92	11	25.00	25.00	72	2,726	2.64%
2020/09/04	2	24.15	2	24.30	24.30	0	2,702	0.00%
2020/09/03	0	0.00	2	24.45	24.50	-2	2,748	-0.07%
2020/09/02	8	24.42	0	0.00	24.50	8	2,753	0.29%
2020/09/01	1	24.40	0	0.00	24.40	1	2,815	0.04%
2020/08/31	10	24.64	26	24.52	24.60	-16	2,789	-0.57%
2020/08/28	4	24.63	9	24.68	24.70	-5	2,767	-0.18%
2020/08/27	7	24.77	85	24.86	24.65	-78	2,748	-2.84%
2020/08/26	85	25.40	0	0.00	25.25	85	2,659	3.20%
2020/08/25	10	25.68	22	25.59	25.80	-12	2,577	-0.47%
2020/08/24	6	24.60	17	24.50	24.70	-11	2,415	-0.46%
2020/08/21	2	24.60	3	24.65	24.70	-1	2,392	-0.04%
2020/08/20	5	24.12	135	24.06	24.20	-130	2,360	-5.51%	大賣/鉅額交易
2020/08/19	14	24.98	0	0.00	24.80	14	2,242	0.62%
2020/08/18	4	25.35	0	0.00	25.15	4	2,183	0.18%
2020/08/17	31	25.49	4	25.51	25.45	27	2,137	1.26%
2020/08/14	11	24.50	11	24.47	24.70	0	2,029	0.00%
2020/08/13	0	0.00	1	24.05	24.05	-1	1,924	-0.05%
2020/08/12	0	0.00	1	23.95	23.95	-1	1,894	-0.05%
2020/08/10	7	24.06	49	24.01	24.05	-42	1,819	-2.31%
2020/08/07	3	23.10	3	22.85	23.20	0	1,716	0.00%
2020/08/05	18	22.75	0	0.00	22.80	18	1,665	1.08%
2020/08/04	4	22.45	0	0.00	22.65	4	1,659	0.24%
2020/08/03	2	22.30	0	0.00	22.30	2	1,652	0.12%
2020/07/31	1	22.20	0	0.00	22.20	1	1,645	0.06%
2020/07/30	2	21.95	35	22.00	22.10	-33	1,651	-2.00%
2020/07/29	140.2	23.30	1	23.20	23.30	139.2	1,570	8.86%	大買/鉅額交易
2020/07/28	6	23.23	24	23.55	23.20	-18	1,517	-1.19%
2020/07/27	11	23.28	71	23.16	23.45	-60	1,466	-4.09%
2020/07/24	26	23.40	5	23.55	23.35	21	1,402	1.50%
2020/07/23	5	23.50	17	23.55	23.55	-12	1,387	-0.86%
2020/07/22	13	23.60	3	23.65	23.60	10	1,382	0.72%
2020/07/21	75	23.58	1	23.60	23.55	74	1,361	5.43%
2020/07/20	0	0.00	3	23.52	23.55	-3	1,341	-0.22%
2020/07/17	0	0.00	1	23.40	23.40	-1	1,321	-0.08%
2020/07/16	2	23.50	0	0.00	23.45	2	1,339	0.15%
2020/07/15	13	23.35	7	23.35	23.35	6	1,327	0.45%
2020/07/14	4	23.44	20	23.40	23.40	-16	1,332	-1.20%
2020/07/13	0	0.00	12	23.54	23.45	-12	1,328	-0.90%
2020/07/10	2	23.35	11	23.30	23.35	-9	1,332	-0.68%
2020/07/09	14	23.54	2	23.60	23.60	12	1,323	0.91%
2020/07/08	7	23.52	4	23.55	23.55	3	1,312	0.23%
2020/07/07	10	23.91	25	23.52	23.55	-15	1,305	-1.15%
2020/07/06	5	23.39	16	23.38	23.55	-11	1,274	-0.86%
2020/07/03	31	23.23	10	23.32	23.00	21	1,211	1.73%
2020/07/02	7	22.72	0	0.00	22.75	7	1,120	0.62%
2020/07/01	0	0.00	6	22.73	22.75	-6	1,118	-0.54%
2020/06/30	0	0.00	2	22.50	22.60	-2	1,111	-0.18%
2020/06/29	0	0.00	3	22.35	22.40	-3	1,108	-0.27%
2020/06/24	2	22.45	0	0.00	22.45	2	1,115	0.18%
2020/06/23	2	22.45	0	0.00	22.55	2	1,128	0.18%
2020/06/22	3	22.65	4	22.63	22.60	-1	1,136	-0.09%
2020/06/18	0	0.00	2	22.70	22.70	-2	1,186	-0.17%
2020/06/17	0	0.00	5	22.80	22.75	-5	1,207	-0.41%
2020/06/16	2	22.70	1	22.75	22.70	1	1,238	0.08%
2020/06/15	13	22.51	14	22.60	22.55	-1	1,289	-0.08%
2020/06/12	9	22.11	133	22.00	22.40	-124	1,304	-9.51%	大賣/鉅額交易
2020/06/11	35	22.69	4	22.49	22.40	31	1,324	2.34%
2020/06/10	2	22.85	8	22.80	22.85	-6	1,314	-0.46%
2020/06/09	2	22.38	8	22.40	22.35	-6	1,325	-0.45%
2020/06/08	21	22.55	2	22.53	22.55	19	1,372	1.38%
2020/06/04	3	21.97	6	21.98	22.05	-3	1,370	-0.22%
2020/06/02	0	0.00	1	22.00	21.95	-1	1,408	-0.07%
2020/06/01	0	0.00	2	21.75	21.90	-2	1,421	-0.14%
2020/05/25	1	21.55	0	0.00	21.60	1	1,572	0.06%
2020/05/22	5	21.60	1	21.60	21.60	4	1,589	0.25%
2020/05/20	0	0.00	1	21.75	21.65	-1	1,693	-0.06%
2020/05/19	3	21.68	0	0.00	21.70	3	1,743	0.17%
2020/05/15	0	0.00	1	21.40	21.40	-1	1,833	-0.05%
2020/05/14	2	21.45	1	21.50	21.45	1	1,844	0.05%
2020/05/13	0	0.00	2	21.55	21.60	-2	1,834	-0.11%
2020/05/12	4	21.60	1	21.60	21.60	3	1,847	0.16%
2020/05/11	1	21.60	2	21.55	21.60	-1	1,850	-0.05%
2020/05/08	1	21.65	0	0.00	21.60	1	1,838	0.05%
2020/05/07	0	0.00	1	21.70	21.65	-1	1,823	-0.05%
2020/05/06	1	21.65	1	21.55	21.55	0	1,828	0.00%
2020/05/05	0	0.00	5	21.45	21.35	-5	1,831	-0.27%
2020/05/04	1	21.15	6	21.30	21.30	-5	1,840	-0.27%
2020/04/30	2	21.45	4	21.43	21.45	-2	1,843	-0.11%
2020/04/29	1	21.25	1	21.25	21.30	0	1,852	0.00%
2020/04/28	5	21.10	3	21.10	21.15	2	1,858	0.11%
2020/04/27	0	0.00	1	21.00	21.00	-1	1,903	-0.05%
2020/04/24	2	20.80	1	20.75	20.80	1	1,904	0.05%
2020/04/22	0	0.00	5	20.60	20.60	-5	1,931	-0.26%
2020/04/21	4	20.54	6	20.59	20.45	-2	1,938	-0.10%
2020/04/16	0	0.00	4	20.68	20.75	-4	1,917	-0.21%
2020/04/15	2	20.80	0.1	22.00	20.90	1.9	1,910	0.10%
2020/04/14	4	20.60	0	0.00	20.65	4	1,897	0.21%
2020/04/13	0	20.55	0	0.00	20.40	0	1,888	0.00%
2020/04/10	2	20.30	0	0.00	20.35	2	1,885	0.11%
2020/04/09	0	0.00	11	20.20	20.20	-11	1,888	-0.58%
2020/04/08	11	19.91	3	19.95	20.10	8	1,897	0.42%
2020/04/07	0	0.00	2	19.70	19.80	-2	1,884	-0.11%
2020/04/06	4	19.55	0	0.00	19.55	4	1,871	0.21%
2020/04/01	0	19.75	30	19.50	19.50	-30	1,863	-1.61%
2020/03/31	3	19.52	6	19.54	19.50	-3	1,859	-0.16%
2020/03/30	4	19.00	2	19.25	19.40	2	1,851	0.11%
2020/03/27	3	19.55	0	0.00	19.55	3	1,838	0.16%
2020/03/26	30	19.55	0	0.00	19.50	30	1,828	1.64%
2020/03/25	3	19.42	3	19.45	19.20	0	1,845	0.00%
2020/03/24	1.1	18.85	4	18.73	18.80	-2.9	1,815	-0.16%
2020/03/23	10	17.92	0	0.00	18.00	10	1,789	0.56%
2020/03/20	7	18.62	0	0.00	18.75	7	1,765	0.40%
2020/03/19	22	17.67	15.1	18.65	17.80	6.9	1,724	0.40%
2020/03/18	1	19.20	0	0.00	19.15	1	1,659	0.06%
2020/03/17	5	19.42	7	19.47	19.40	-2	1,632	-0.12%
2020/03/16	4	20.15	3	20.20	19.95	1	1,586	0.06%
2020/03/13	18	19.98	4	20.16	20.50	14	1,551	0.90%
2020/03/12	5	21.14	9	21.17	21.10	-4	1,464	-0.27%
2020/03/11	5	21.89	3	21.95	21.70	2	1,401	0.14%
2020/03/10	22	21.58	4	21.48	21.90	18	1,377	1.31%
2020/03/09	12	22.00	1	22.30	21.80	11	1,326	0.83%
2020/03/06	1	22.45	24	22.45	22.50	-23	1,289	-1.78%
2020/03/05	0	22.55	0	0.00	22.55	0	1,290	0.00%
2020/03/04	1	22.40	0	0.00	22.40	1	1,292	0.08%
2020/03/03	7	22.76	0	0.00	22.55	7	1,295	0.54%
2020/03/02	2	21.85	11	22.31	22.30	-9	1,265	-0.71%
2020/02/27	13	22.62	62	22.29	22.10	-49	1,229	-3.99%
2020/02/26	22	22.70	0	0.00	22.70	22	1,182	1.86%
2020/02/25	2	22.43	25	22.50	22.55	-23	1,158	-1.99%
2020/02/24	14	22.65	3	22.68	22.65	11	1,148	0.96%
2020/02/21	3	22.60	4	22.74	22.75	-1	1,117	-0.09%
2020/02/20	6	22.41	1	22.35	22.40	5	1,106	0.45%
2020/02/19	17	22.09	17	22.18	22.20	0	1,073	0.00%
2020/02/18	0.1	21.80	0	0.00	21.80	0.1	1,013	0.00%
2020/02/17	15	21.63	16	21.65	21.65	-1	976	-0.10%
2020/02/14	0	0.00	1	21.45	21.50	-1	972	-0.10%
2020/02/13	1	21.40	1	21.50	21.40	0	989	0.00%
2020/02/12	16	21.35	10	21.35	21.35	6	980	0.61%
2020/02/11	0	0.00	10	21.35	21.35	-10	976	-1.02%
2020/02/10	4	21.28	0	0.00	21.30	4	976	0.41%
2020/02/07	1	21.35	0	0.00	21.40	1	975	0.10%
2020/02/06	2	21.25	0	0.00	21.45	2	976	0.20%
2020/02/05	11	21.16	10	21.30	21.30	1	968	0.10%
2020/02/04	21	21.25	0	0.00	21.25	21	963	2.18%
2020/02/03	1	20.90	0	0.00	21.15	1	947	0.11%
2020/01/31	3	21.28	0	0.00	21.35	3	925	0.32%
2020/01/30	3	21.23	6	21.25	21.15	-3	913	-0.33%
2020/01/20	2	21.70	6	21.80	21.85	-4	866	-0.46%
2020/01/17	1	21.80	0	0.00	21.80	1	854	0.12%
2020/01/16	4	21.80	0	0.00	21.85	4	850	0.47%
2020/01/15	2	21.68	1	21.60	21.65	1	828	0.12%
2020/01/13	4	21.40	3	21.40	21.45	1	831	0.12%
2020/01/10	2	21.25	0	0.00	21.30	2	811	0.25%
2020/01/09	0	0.00	1	21.20	21.25	-1	819	-0.12%
2020/01/08	1	21.15	1	21.20	21.20	0	818	0.00%
2020/01/07	0	0.00	2	21.20	21.25	-2	810	-0.25%
2020/01/06	0	0.00	5	21.26	21.30	-5	812	-0.62%
2020/01/03	0	0.00	6	21.35	21.35	-6	811	-0.74%
2020/01/02	6	21.33	2	21.33	21.30	4	797	0.50%
2019/12/31	1	21.10	0	0.00	21.15	1	782	0.13%
2019/12/30	5	21.10	10	21.10	21.05	-5	782	-0.64%
2019/12/26	7	21.10	1	21.10	21.00	6	815	0.74%
2019/12/25	13	21.03	0	0.00	21.05	13	816	1.59%
2019/12/20	7	21.29	0	0.00	21.20	7	810	0.86%
2019/12/19	42	21.00	0	0.00	21.00	42	787	5.33%
2019/12/18	0	0.00	5	20.95	20.95	-5	791	-0.63%
2019/12/17	0	0.00	1	20.95	21.00	-1	791	-0.13%
2019/12/13	1	21.00	0	0.00	20.90	1	800	0.12%
2019/12/09	0	0.00	2	21.05	21.00	-2	790	-0.25%
2019/12/05	0	0.00	4	21.05	21.00	-4	791	-0.51%
2019/12/04	21	20.85	0	0.00	20.90	21	796	2.64%
2019/12/03	0.1	20.85	0	0.00	20.85	0.1	803	0.01%
2019/12/02	0	0.00	1	20.90	20.85	-1	803	-0.12%
2019/11/29	5	21.10	0	0.00	21.00	5	795	0.63%
2019/11/28	8	21.14	3	21.15	21.05	5	782	0.64%
2019/11/27	8	21.29	1	21.25	21.30	7	770	0.91%
2019/11/26	4	21.31	1	21.35	21.35	3	770	0.39%
2019/11/25	0	0.00	10	21.15	21.20	-10	763	-1.31%
2019/11/22	4	21.10	0	0.00	21.10	4	749	0.53%
2019/11/21	17	21.05	6	21.03	21.15	11	745	1.48%
2019/11/20	1	21.00	0	0.00	21.15	1	731	0.14%
2019/11/19	3	21.07	4	20.98	21.00	-1	717	-0.14%
2019/11/18	3	20.70	0	0.00	20.70	3	668	0.45%
2019/11/15	17	20.51	2	20.50	20.55	15	652	2.30%
2019/11/14	2	20.55	5	20.55	20.55	-3	653	-0.46%
2019/11/13	9	20.55	5	20.55	20.55	4	653	0.61%
2019/11/05	2	20.35	1	20.25	20.35	1	629	0.16%
2019/11/01	0.1	20.15	0	0.00	20.30	0.1	622	0.01%
2019/10/31	1	20.35	6	20.30	20.35	-5	631	-0.79%
2019/10/28	0	0.00	10	20.40	20.40	-10	651	-1.54%
2019/10/24	5	20.35	0	0.00	20.35	5	676	0.74%
2019/10/23	3	20.33	0	0.00	20.30	3	704	0.43%
2019/10/22	1	20.35	0	0.00	20.40	1	727	0.14%
2019/10/18	7	20.16	1	20.25	20.20	6	745	0.81%
2019/10/17	1	20.20	3	20.20	20.20	-2	767	-0.26%
2019/10/16	2	20.15	1	20.15	20.15	1	836	0.12%
2019/10/14	10	19.98	4	20.03	20.10	6	937	0.64%
2019/10/09	1	20.00	10	19.95	20.05	-9	954	-0.94%
2019/10/08	11	20.10	0	0.00	20.10	11	970	1.13%
2019/10/07	2	20.00	0	0.00	20.00	2	981	0.20%
2019/10/03	13	19.96	0	0.00	20.00	13	1,020	1.27%
2019/10/02	5	20.20	0	0.00	20.15	5	1,010	0.49%
2019/09/26	15	20.48	1	20.50	20.45	14	1,048	1.34%
2019/09/25	0	0.00	11	20.45	20.55	-11	1,078	-1.02%
2019/09/24	21	20.55	0	0.00	20.65	21	1,111	1.89%
2019/09/23	1	20.50	2	20.40	20.50	-1	1,106	-0.09%
2019/09/19	49	20.35	0	0.00	20.35	49	1,151	4.26%
2019/09/18	2	20.33	0.1	20.35	20.35	1.9	1,180	0.16%
2019/09/16	1	20.15	2	20.15	20.20	-1	1,240	-0.08%
2019/09/11	6	20.18	0	0.00	20.15	6	1,303	0.46%
2019/09/10	0	0.00	2	20.20	20.20	-2	1,306	-0.15%
2019/09/09	1	20.15	0	0.00	20.20	1	1,309	0.08%
2019/09/06	3	20.15	0	0.00	20.25	3	1,309	0.23%
2019/09/05	11	20.20	0	0.00	20.25	11	1,306	0.84%
2019/08/30	1	19.90	1	19.95	19.95	0	1,330	0.00%
2019/08/28	1	19.80	18	19.81	19.85	-17	1,356	-1.25%
2019/08/27	0	0.00	3	19.90	19.90	-3	1,364	-0.22%
2019/08/26	2	19.80	1	19.85	19.80	1	1,379	0.07%
2019/08/20	0	0.00	3	19.95	20.00	-3	1,477	-0.20%
2019/08/19	1	20.00	9	20.05	20.00	-8	1,492	-0.54%
2019/08/16	3	20.05	11	20.02	20.05	-8	1,493	-0.54%
2019/08/14	3	19.93	0	0.00	19.90	3	1,498	0.20%
2019/08/13	12	19.78	5	19.85	19.80	7	1,497	0.47%
2019/08/12	5	19.56	0	0.00	19.50	5	1,487	0.34%
2019/08/08	1	19.45	0	0.00	19.50	1	1,488	0.07%
2019/08/06	2	19.05	0	0.00	19.40	2	1,508	0.13%
2019/08/02	0	0.00	1	19.30	19.45	-1	1,512	-0.07%
2019/08/01	1	19.55	0	0.00	19.60	1	1,511	0.07%
2019/07/31	5	19.62	0	0.00	19.65	5	1,512	0.33%
2019/07/30	4	19.51	0	0.00	19.55	4	1,511	0.26%
2019/07/26	4	19.25	17	19.26	19.30	-13	1,506	-0.86%
2019/07/24	0	0.00	3	19.80	19.70	-3	1,454	-0.21%
2019/07/23	3	19.85	1	19.85	19.85	2	1,437	0.14%
2019/07/22	3	19.98	50	19.94	19.95	-47	1,430	-3.29%
2019/07/19	1	20.05	4	20.05	20.10	-3	1,410	-0.21%
2019/07/18	17	20.21	7	20.29	20.10	10	1,390	0.72%
2019/07/17	21	21.94	1	21.95	21.95	20	1,317	1.52%
2019/07/16	9	22.05	1	22.50	22.00	8	1,259	0.64%
2019/07/15	6	22.05	0	0.00	22.10	6	1,230	0.49%
2019/07/12	7	22.09	0	0.00	22.10	7	1,238	0.57%
2019/07/10	5	22.05	3	22.00	22.10	2	1,225	0.16%
2019/07/09	2	22.03	1	22.25	22.15	1	1,219	0.08%
2019/07/08	3	22.32	2	22.35	22.30	1	1,200	0.08%
2019/07/03	3	22.10	5	22.10	22.10	-2	1,276	-0.16%
2019/06/27	0	0.00	3	21.95	22.00	-3	1,341	-0.22%
2019/06/24	2	21.85	0	0.00	21.90	2	1,344	0.15%
2019/06/20	0	0.00	19	22.00	21.95	-19	1,356	-1.40%
2019/06/19	0	0.00	5	21.83	21.85	-5	1,370	-0.36%
2019/06/17	0	0.00	10	21.70	21.60	-10	1,429	-0.70%
2019/06/14	10	21.55	0	0.00	21.55	10	1,437	0.70%
2019/06/13	1	21.50	0	0.00	21.55	1	1,445	0.07%
2019/06/12	4	21.54	0	0.00	21.65	4	1,447	0.28%
2019/06/11	3	21.63	0	0.00	21.60	3	1,442	0.21%
2019/06/10	0	0.00	2	21.70	21.70	-2	1,427	-0.14%
2019/05/31	2	21.80	52	21.80	21.80	-50	1,398	-3.58%
2019/05/30	1	21.65	50	21.75	21.70	-49	1,392	-3.52%
2019/05/29	2	21.78	50	21.65	21.65	-48	1,385	-3.46%
2019/05/28	0	0.00	9	21.89	21.85	-9	1,359	-0.66%
2019/05/27	4	21.95	48	21.95	21.95	-44	1,339	-3.28%
2019/05/24	0	0.00	3	21.60	21.70	-3	1,311	-0.23%
2019/05/23	0	0.00	14	21.41	21.45	-14	1,294	-1.08%
2019/05/22	0	0.00	1	21.55	21.45	-1	1,287	-0.08%
2019/05/21	1	21.30	12	21.35	21.40	-11	1,285	-0.86%
2019/05/20	0	0.00	40	21.08	21.15	-40	1,271	-3.15%
2019/05/17	0	0.00	2	21.15	21.00	-2	1,278	-0.16%
2019/05/16	0	0.00	5	21.05	21.05	-5	1,281	-0.39%
2019/05/15	6	20.95	0	0.00	21.05	6	1,290	0.46%
2019/05/14	1	20.65	2	20.60	20.65	-1	1,288	-0.08%
2019/05/13	3	20.82	3	20.70	20.70	0	1,279	0.00%
2019/05/10	2	20.95	7	20.90	20.90	-5	1,274	-0.39%
2019/05/09	6	20.96	0	0.00	20.90	6	1,288	0.47%
2019/05/08	2	21.15	0.4	21.15	21.05	1.6	1,276	0.13%
2019/05/07	3	21.00	8	21.00	21.05	-5	1,282	-0.39%
2019/05/06	11	20.95	1	20.90	20.90	10	1,278	0.78%
2019/05/02	0	0.00	2	21.10	21.10	-2	1,268	-0.16%
2019/04/29	1	20.90	0	0.00	20.95	1	1,266	0.08%
2019/04/26	3	21.00	2	21.05	21.05	1	1,263	0.08%
2019/04/24	7	21.04	3	21.00	21.10	4	1,259	0.32%
2019/04/23	0	0.00	81.7	20.94	20.95	-81.7	1,260	-6.49%
2019/04/22	0	0.00	1	20.95	21.00	-1	1,260	-0.08%
2019/04/19	1	20.90	0	0.00	20.85	1	1,279	0.08%
2019/04/18	12	20.88	2	20.95	20.75	10	1,283	0.78%
2019/04/17	3	21.10	2	21.10	21.15	1	1,274	0.08%
2019/04/16	3	21.07	0	0.00	21.10	3	1,267	0.24%
2019/04/15	4	21.20	2	21.20	21.20	2	1,263	0.16%
2019/04/12	8	21.10	4	20.88	21.10	4	1,264	0.32%
2019/04/11	5	21.07	6	21.26	21.05	-1	1,256	-0.08%
2019/04/10	1	21.50	6	21.48	21.50	-5	1,215	-0.41%
2019/04/08	24	21.85	0	0.00	21.90	24	1,189	2.02%
2019/04/03	0	0.00	40	21.84	21.85	-40	1,177	-3.40%
2019/04/02	3	21.85	5	21.80	21.90	-2	1,188	-0.17%
2019/04/01	7	22.11	3	22.05	22.10	4	1,151	0.35%
2019/03/29	55	21.60	0	0.00	21.70	55	1,061	5.18%
2019/03/28	2.2	21.71	1	21.70	21.65	1.2	1,042	0.12%
2019/03/27	53.2	21.85	16	21.85	21.80	37.2	1,027	3.62%
2019/03/26	10	22.01	4	22.10	22.20	6	980	0.61%
2019/03/25	3	21.67	0	0.00	21.70	3	931	0.32%
2019/03/22	4	21.70	2	21.80	21.85	2	905	0.22%
2019/03/21	5	21.22	33	21.28	21.40	-28	858	-3.26%
2019/03/20	30	21.18	1	21.15	21.15	29	826	3.51%
2019/03/19	1	20.55	1	20.60	20.50	0	760	0.00%
2019/03/18	19	20.41	0	0.00	20.50	19	754	2.52%
2019/03/14	1	20.20	0	0.00	20.25	1	747	0.13%
2019/03/12	48	20.29	0	0.00	20.25	48	773	6.20%
2019/03/08	1	20.40	1	20.45	20.40	0	782	0.00%
2019/03/07	3	20.45	0	0.00	20.50	3	779	0.38%
2019/03/06	1	20.40	0	0.00	20.45	1	780	0.13%
2019/03/05	10	20.30	1	20.35	20.25	9	773	1.16%
2019/02/25	10	20.10	0	0.00	20.25	10	759	1.32%
2019/02/22	0	0.00	4	20.20	20.25	-4	751	-0.53%
2019/02/21	0	0.00	2	20.15	20.25	-2	749	-0.27%
2019/02/20	0	0.00	2	20.20	20.20	-2	748	-0.27%
2019/02/19	0	20.30	0	0.00	20.20	0	751	0.00%
2019/02/18	5	20.00	0	0.00	20.05	5	754	0.66%
2019/02/15	0	20.05	1	20.00	20.00	-1	751	-0.13%
2019/02/13	0	0.00	1	20.25	20.30	-1	750	-0.13%
2019/02/12	4	20.20	30	20.10	20.20	-26	757	-3.43%
2019/02/11	0	0.00	13	20.09	20.10	-13	784	-1.66%
2019/01/30	3	19.90	3	19.88	20.15	0	777	0.00%
2019/01/29	2	19.70	0	0.00	19.80	2	767	0.26%
2019/01/28	27	19.83	0	0.00	19.90	27	772	3.49%
2019/01/24	1	19.90	3	19.90	19.85	-2	781	-0.26%
2019/01/22	0	0.00	1	19.85	19.90	-1	804	-0.12%
2019/01/21	30	19.95	6	19.95	19.95	24	811	2.96%
2019/01/18	0	0.00	2	19.90	19.85	-2	840	-0.24%
2019/01/17	6	19.95	3	20.00	19.90	3	843	0.36%
2019/01/16	10	19.80	0	0.00	19.85	10	848	1.18%
2019/01/15	13	19.72	0	0.00	19.75	13	862	1.51%
2019/01/11	3	19.85	1	19.85	19.75	2	874	0.23%
2019/01/10	12	20.11	3	20.20	20.15	9	874	1.03%
2019/01/09	8	19.78	2	19.88	20.00	6	874	0.69%
2019/01/08	0	0.00	4	19.60	19.60	-4	858	-0.47%
2019/01/07	1	19.50	0	0.00	19.50	1	866	0.12%
2019/01/04	0	0.00	5	19.40	19.30	-5	879	-0.57%
2019/01/03	2	19.55	0	0.00	19.45	2	902	0.22%
2019/01/02	7	19.56	1	19.55	19.55	6	913	0.66%
2018/12/28	2	19.60	3	19.62	19.60	-1	902	-0.11%
2018/12/27	9	19.59	10	19.67	19.65	-1	910	-0.11%
2018/12/26	4	19.43	3	19.40	19.30	1	885	0.11%
2018/12/25	10	19.45	5	19.48	19.50	5	876	0.57%
2018/12/24	1	19.10	3	19.10	19.10	-2	849	-0.24%
2018/12/22	1	19.10	0	0.00	19.15	1	850	0.12%
2018/12/20	2	19.05	0	0.00	19.00	2	878	0.23%
2018/12/18	1	19.05	0	0.00	19.05	1	887	0.11%
2018/12/17	1	19.15	0	0.00	19.25	1	885	0.11%
2018/12/14	1	19.25	0	0.00	19.30	1	898	0.11%
2018/12/13	1	19.20	0	0.00	19.25	1	900	0.11%
2018/12/12	3	19.20	0	0.00	19.20	3	900	0.33%
2018/12/11	1	19.15	4	19.26	19.10	-3	905	-0.33%
2018/12/10	0	0.00	10	19.20	19.15	-10	903	-1.11%
2018/12/06	11	19.20	4	19.25	19.15	7	906	0.77%
2018/12/05	2	19.40	0	0.00	19.35	2	896	0.22%
2018/12/04	1	19.70	2	19.70	19.65	-1	888	-0.11%
2018/12/03	2	19.65	0	0.00	19.70	2	894	0.22%
2018/11/30	2	19.40	2	19.45	19.40	0	882	0.00%
2018/11/28	10	19.50	0	0.00	19.50	10	892	1.12%
2018/11/22	1	19.35	0	0.00	19.30	1	904	0.11%
2018/11/21	2	19.35	2	19.35	19.35	0	907	0.00%
2018/11/20	0	0.00	8	19.33	19.30	-8	910	-0.88%
2018/11/16	2	19.28	3	19.35	19.30	-1	936	-0.11%
2018/11/15	0	0.00	1	19.45	19.35	-1	941	-0.11%
2018/11/14	15	19.39	0	0.00	19.40	15	939	1.60%
2018/11/13	11	19.39	1	19.35	19.45	10	932	1.07%
2018/11/12	3	19.45	6	19.56	19.50	-3	928	-0.32%
2018/11/09	2	19.40	0	0.00	19.40	2	922	0.22%
2018/11/08	1	19.70	7	19.42	19.75	-6	913	-0.66%
2018/11/07	0	0.00	8	18.92	18.90	-8	890	-0.90%
2018/11/06	0	0.00	7	18.76	18.70	-7	919	-0.76%
2018/11/05	3	18.55	0	0.00	18.65	3	929	0.32%
2018/11/02	4	18.54	0	0.00	18.50	4	945	0.42%
2018/11/01	5	18.56	0	0.00	18.60	5	939	0.53%
2018/10/30	16	18.18	0	0.00	18.20	16	942	1.70%
2018/10/29	0	0.00	15	18.65	18.50	-15	949	-1.58%
2018/10/26	14	18.23	0	0.00	18.10	14	948	1.48%
2018/10/25	0	0.00	6	18.57	18.55	-6	921	-0.65%
2018/10/23	2	18.93	0	0.00	18.85	2	914	0.22%
2018/10/19	2	18.95	0	0.00	19.10	2	918	0.22%
2018/10/17	15	19.72	5	19.75	19.60	10	923	1.08%
2018/10/16	7	19.77	0	0.00	19.75	7	925	0.76%
2018/10/15	3	19.65	0	0.00	19.75	3	923	0.32%
2018/10/12	13	19.72	0	0.00	19.70	13	918	1.41%
2018/10/11	10	19.71	10	19.62	19.65	0	904	0.00%
2018/10/09	7	20.56	0	0.00	20.55	7	875	0.80%
2018/10/08	1	20.80	0	0.00	20.75	1	864	0.12%
2018/10/05	5	20.95	3	20.80	20.80	2	863	0.23%
2018/10/04	10	21.04	0	0.00	21.00	10	855	1.17%
2018/10/03	2	21.10	2	21.20	21.10	0	871	0.00%
2018/10/02	7	21.10	0	0.00	21.10	7	903	0.77%
2018/10/01	6	21.18	0	0.00	21.20	6	982	0.61%
2018/09/28	2	21.40	0	0.00	21.15	2	1,030	0.19%
2018/09/27	0	0.00	5	21.40	21.35	-5	1,038	-0.48%
2018/09/26	4	21.49	5	21.50	21.55	-1	1,046	-0.10%
2018/09/21	4	21.05	0	0.00	21.05	4	1,066	0.37%
2018/09/20	13	20.85	0	0.00	20.90	13	1,069	1.22%
2018/09/18	0	0.00	1	21.00	20.90	-1	1,084	-0.09%
2018/09/17	0	0.00	1	21.05	21.00	-1	1,096	-0.09%
2018/09/14	6	21.03	0	0.00	21.00	6	1,138	0.53%
2018/09/13	2	21.10	0	0.00	20.95	2	1,155	0.17%
2018/09/12	4	21.05	0	0.00	21.00	4	1,162	0.34%
2018/09/11	5	21.00	0	0.00	21.10	5	1,180	0.42%
2018/09/10	1	20.90	1	21.00	21.15	0	1,207	0.00%
2018/09/07	3	21.15	2	21.15	20.95	1	1,234	0.08%
2018/09/06	0	0.00	1	21.15	21.20	-1	1,277	-0.08%
2018/09/05	9	21.28	5	21.24	21.20	4	1,291	0.31%
2018/09/04	2	21.50	1	21.40	21.45	1	1,308	0.08%
2018/09/03	2	21.48	5	21.44	21.40	-3	1,321	-0.23%
2018/08/30	0	0.00	1	21.60	21.60	-1	1,381	-0.07%
2018/08/28	0	0.00	1	21.75	21.75	-1	1,443	-0.07%
2018/08/27	10	21.50	0	0.00	21.60	10	1,480	0.68%
2018/08/24	2	20.95	1	20.90	21.30	1	1,506	0.07%
2018/08/23	0	0.00	8	21.10	21.10	-8	1,532	-0.52%
2018/08/22	0	0.00	10	21.35	21.40	-10	1,557	-0.64%
2018/08/21	2	21.53	0	0.00	21.50	2	1,563	0.13%
2018/08/17	0	0.00	1	21.60	21.55	-1	1,643	-0.06%
2018/08/16	16	21.58	2	21.65	21.60	14	1,714	0.82%
2018/08/15	0	0.00	1	21.75	21.80	-1	1,781	-0.06%
2018/08/14	5	21.67	1	21.60	21.85	4	1,879	0.21%
2018/08/13	15	21.64	0	0.00	21.50	15	1,930	0.78%
2018/08/10	6	22.05	0	0.00	22.00	6	1,995	0.30%
2018/08/08	1	22.05	0	0.00	21.90	1	2,140	0.05%
2018/08/07	3	22.07	0	0.00	22.05	3	2,260	0.13%
2018/08/03	2	22.15	0	0.00	21.90	2	2,402	0.08%
2018/08/01	0	0.00	2	22.50	22.40	-2	2,498	-0.08%
2018/07/30	2	22.70	0	0.00	22.50	2	2,532	0.08%
2018/07/27	10	22.70	0	0.00	22.60	10	2,535	0.39%
2018/07/26	2	22.45	10	22.54	22.75	-8	2,549	-0.31%
2018/07/25	4	22.01	21.6	21.94	22.20	-17.6	2,567	-0.68%
2018/07/24	11	21.55	10	21.80	21.60	1	2,571	0.04%
2018/07/23	5	21.40	0	0.00	21.80	5	2,595	0.19%
2018/07/20	3	21.58	0	0.00	21.50	3	2,656	0.11%
2018/07/19	1	21.70	0	0.00	21.70	1	2,731	0.04%
2018/07/16	0	0.00	2	22.10	22.00	-2	2,983	-0.07%
2018/07/12	0	0.00	3.5	22.10	22.10	-3.5	3,073	-0.11%
2018/07/11	14	22.20	4	22.08	22.25	10	3,130	0.32%
2018/07/10	5	21.57	8	21.68	22.00	-3	3,223	-0.09%
2018/07/09	11	21.02	24.5	20.97	21.00	-13.5	3,350	-0.40%
2018/07/06	13.1	23.17	8.3	23.17	23.25	4.8	3,353	0.14%
2018/07/05	8	23.11	0.2	23.30	23.00	7.8	3,378	0.23%
2018/07/04	7	22.83	4.5	23.28	23.25	2.5	3,417	0.07%
2018/07/03	2	23.23	114	23.26	23.00	-112	3,524	-3.18%	大賣/鉅額交易
2018/07/02	0	0.00	4	23.58	23.60	-4	3,547	-0.11%
2018/06/29	2	23.00	3	23.17	23.30	-1	3,587	-0.03%
2018/06/28	6	22.98	1	22.90	22.95	5	3,592	0.14%
2018/06/27	15	22.98	1	23.45	22.80	14	3,617	0.39%
2018/06/26	3	22.98	28	23.14	23.30	-25	3,617	-0.69%
2018/06/25	34	23.49	17	23.44	23.35	17	3,610	0.47%
2018/06/22	9	24.07	2	24.30	24.30	7	3,586	0.20%
2018/06/21	5	24.45	0	0.00	24.35	5	3,587	0.14%
2018/06/20	3	24.20	4	24.33	24.20	-1	3,587	-0.03%
2018/06/19	36	24.30	32	24.21	24.20	4	3,589	0.11%
2018/06/15	9	24.87	219	24.94	24.75	-210	3,621	-5.80%	大賣/鉅額交易
2018/06/14	10.3	24.93	12	25.05	25.10	-1.7	3,586	-0.05%
2018/06/13	11	25.50	4	25.58	25.50	7	3,535	0.20%
2018/06/12	6	25.74	3	25.58	25.65	3	3,514	0.09%
2018/06/11	2	25.90	4	25.99	25.95	-2	3,487	-0.06%
2018/06/08	2	26.35	1	26.20	26.30	1	3,466	0.03%
2018/06/07	27	26.70	8	26.81	26.65	19	3,455	0.55%
2018/06/06	5	26.48	2	26.60	26.60	3	3,407	0.09%
2018/06/05	16	27.08	6	26.85	26.55	10	3,382	0.30%
2018/06/04	3	26.65	25	26.72	26.80	-22	3,338	-0.66%
2018/06/01	3	26.37	5	26.37	26.40	-2	3,294	-0.06%
2018/05/31	25	25.89	29	25.99	26.20	-4	3,261	-0.12%
2018/05/30	31	25.75	3	25.53	25.75	28	3,219	0.87%
2018/05/29	3	25.40	2	25.48	25.45	1	3,181	0.03%
2018/05/28	1	26.05	2	25.90	25.65	-1	3,158	-0.03%
2018/05/25	102	26.46	4	26.25	26.05	98	3,120	3.14%	大買/
2018/05/24	163	26.51	10.3	26.53	26.60	152.7	3,071	4.97%	大買/鉅額交易
2018/05/23	10	25.74	32	25.87	26.20	-22	2,997	-0.73%
2018/05/22	55	25.54	30	25.62	25.25	25	2,915	0.86%
2018/05/21	24.3	26.49	23	26.58	26.40	1.3	2,813	0.05%
2018/05/18	14	26.13	43.3	26.09	26.60	-29.3	2,755	-1.06%
2018/05/17	17	25.84	12	26.00	26.30	5	2,663	0.19%
2018/05/16	13	25.44	3	25.45	25.20	10	2,557	0.39%
2018/05/15	10	24.92	41	24.80	25.35	-31	2,474	-1.25%
2018/05/14	20	24.29	4	24.43	24.45	16	2,349	0.68%
2018/05/11	17	23.32	22	23.10	23.45	-5	2,279	-0.22%
2018/05/10	17	24.23	15	24.75	24.05	2	2,179	0.09%
2018/05/09	13	24.56	6	24.68	24.60	7	2,129	0.33%
2018/05/08	1	24.10	24	24.09	24.10	-23	2,054	-1.12%
2018/05/07	5	23.99	17	24.07	24.10	-12	2,036	-0.59%
2018/05/04	5	23.90	1	23.85	23.85	4	2,010	0.20%
2018/05/03	22	23.85	6	23.92	24.00	16	1,997	0.80%
2018/05/02	2	24.00	31	24.00	24.10	-29	1,975	-1.47%
2018/04/30	34	23.75	5	23.94	23.65	29	1,937	1.50%
2018/04/27	12	23.66	1	23.65	23.80	11	1,911	0.58%
2018/04/26	48.3	24.49	78	24.58	23.80	-29.7	1,866	-1.59%
2018/04/25	21	23.68	44	23.76	24.30	-23	1,790	-1.28%
2018/04/24	75	24.29	44	24.31	24.20	31	1,711	1.81%
2018/04/23	3	23.72	4	23.66	23.75	-1	1,551	-0.06%
2018/04/20	11	23.67	12	23.75	23.70	-1	1,519	-0.07%
2018/04/19	7	23.54	6	23.42	23.50	1	1,454	0.07%
2018/04/18	2	23.50	4	23.38	23.55	-2	1,412	-0.14%
2018/04/17	41	23.77	104	23.99	23.45	-63	1,359	-4.64%	大賣/
2018/04/16	31	23.83	6	23.85	23.75	25	1,292	1.93%
2018/04/13	5	23.12	24	23.20	23.20	-19	1,176	-1.62%
2018/04/12	6	22.59	6	22.35	22.75	0	1,014	0.00%
2018/04/11	13	22.02	8	21.90	21.95	5	930	0.54%
2018/04/10	9	22.49	9	22.58	22.55	0	853	0.00%
2018/04/09	10	22.24	18	22.48	22.45	-8	794	-1.01%
2018/04/03	2	21.45	4	21.65	21.65	-2	694	-0.29%
2018/04/02	1.1	21.01	6	21.13	21.25	-5	650	-0.76%
2018/03/31	3	20.40	0	0.00	20.65	3	589	0.51%
2018/03/30	6.2	20.54	4	20.48	20.60	2.2	574	0.39%
2018/03/28	7	20.09	0	0.00	20.05	7	517	1.35%
2018/03/27	3	20.08	20	20.11	20.15	-17	503	-3.38%
2018/03/26	2	19.80	27	19.93	20.00	-25	477	-5.24%
2018/03/23	0	20.00	18	19.80	19.85	-18	448	-4.01%
2018/03/22	7	19.84	16	19.85	19.80	-9	431	-2.08%
2018/03/21	7	19.64	8	19.67	19.80	-1	404	-0.25%
2018/03/20	0	0.00	6	18.80	18.80	-6	336	-1.78%
2018/03/19	4	18.74	0	0.00	18.75	4	335	1.19%
2018/03/13	0	18.70	39	18.70	18.70	-39	325	-11.96%
2018/03/09	10	18.40	3	18.40	18.30	7	311	2.24%
2018/03/06	2	18.02	0	0.00	18.10	2	311	0.64%
2018/02/27	5	18.15	0	0.00	18.15	5	324	1.54%
2018/02/23	0	0.00	0	18.75	18.15	0	325	-0.01%
2018/02/22	10	18.00	0	0.00	18.05	10	325	3.07%
2018/02/21	10	18.15	0	0.00	18.15	10	328	3.04%
2018/01/30	15	18.45	0	0.00	18.40	15	312	4.80%
2018/01/17	10	18.50	0	0.00	18.65	10	335	2.98%
2018/01/15	5	18.50	0	0.00	18.50	5	328	1.52%
2018/01/08	0	0.00	1	18.50	18.40	-1	312	-0.32%
2018/01/03	0	0.00	1	18.35	18.35	-1	299	-0.33%
2018/01/02	5	18.46	3	18.30	18.45	2	297	0.67%