三陽工業 (2206)-國泰-台中券商分點個股進出

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

三陽工業

(2206)

可現股當沖

股價
85.5
漲跌
▼2.1
漲幅
-2.40%
成交量
11,571張
產業
上市汽車類股
463人加入追蹤

立即追蹤
本地時間:14:30

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

三陽工業 (2206)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	110.8	86.37	54.5	85.85	85.50	56.3	8,068	0.70%	大買/
2024/05/02	71.5	86.91	146.9	87.11	87.60	-75.5	7,893	-0.96%	大賣/
2024/04/30	91.1	84.86	76.6	84.50	84.40	14.5	7,550	0.19%
2024/04/29	90.1	85.51	82.9	85.90	85.30	7.2	7,379	0.10%
2024/04/26	135.6	84.75	164.5	85.52	83.60	-28.9	7,120	-0.41%	大買/大賣/
2024/04/25	126.2	84.06	179.1	84.01	84.40	-52.9	6,789	-0.78%	大買/大賣/
2024/04/24	300.7	84.04	261	84.45	81.40	39.7	6,318	0.63%	大買/大賣/
2024/04/23	181.5	79.16	308.4	78.55	81.50	-126.9	5,400	-2.35%	大買/大賣/鉅額交易
2024/04/22	15.3	75.75	69	75.47	75.20	-53.7	4,798	-1.12%
2024/04/19	17.3	74.25	7	74.53	74.10	10.3	4,755	0.22%
2024/04/18	17.2	75.45	10.2	75.61	75.80	7.1	4,700	0.15%
2024/04/17	15	75.63	23.4	75.76	75.50	-8.4	4,683	-0.18%
2024/04/16	32.7	73.70	18.6	73.95	72.70	14.1	4,610	0.30%
2024/04/15	25.1	76.47	52.9	75.79	76.10	-27.8	4,489	-0.62%
2024/04/12	3.2	75.23	19.1	75.35	75.20	-15.9	4,415	-0.36%
2024/04/11	10.1	74.60	7.2	74.90	74.50	2.9	4,398	0.07%
2024/04/10	19.3	75.10	0.3	75.15	74.80	19.1	4,594	0.41%
2024/04/09	2	75.70	4	75.85	75.80	-2	4,757	-0.04%
2024/04/08	10.2	75.65	19	75.80	75.80	-8.8	4,802	-0.18%
2024/04/03	7.1	74.67	10	74.50	74.60	-2.9	4,760	-0.06%
2024/04/02	16.2	75.00	10.5	74.93	74.70	5.7	4,758	0.12%
2024/04/01	12	75.20	24.3	75.19	75.10	-12.2	4,746	-0.26%
2024/03/29	36.3	75.18	12	75.30	75.00	24.3	4,747	0.51%
2024/03/28	5	76.88	29.1	76.69	76.60	-24.1	4,681	-0.52%
2024/03/27	21.2	75.01	7	75.21	75.40	14.2	4,630	0.31%
2024/03/26	32.1	76.02	36.8	76.25	75.30	-4.7	4,625	-0.10%
2024/03/25	23.2	76.16	3.7	76.53	75.70	19.6	4,564	0.43%
2024/03/22	21.1	77.55	24.4	77.39	76.80	-3.3	4,540	-0.07%
2024/03/21	43.1	77.39	22.2	77.11	77.00	20.9	4,551	0.46%
2024/03/20	85.8	76.95	82.3	77.78	78.00	3.5	4,493	0.08%
2024/03/19	73.3	76.02	10.1	75.90	75.80	63.2	4,255	1.49%
2024/03/18	21.2	75.36	23.8	75.81	75.50	-2.5	4,242	-0.06%
2024/03/15	61	74.20	13	74.20	73.90	48	4,206	1.14%
2024/03/14	16.6	77.02	27.2	76.77	75.60	-10.7	4,111	-0.26%
2024/03/13	6.5	76.05	5.1	76.18	75.80	1.4	4,043	0.03%
2024/03/12	26.6	75.87	35	75.94	76.80	-8.4	4,029	-0.21%
2024/03/11	16.3	75.71	25	75.73	75.80	-8.8	4,022	-0.22%
2024/03/08	42.7	74.76	36.8	74.51	74.50	5.9	4,013	0.15%
2024/03/07	31.4	76.36	11	76.29	76.00	20.3	3,928	0.52%
2024/03/06	44.7	77.92	30.3	78.54	77.20	14.4	3,856	0.37%
2024/03/05	69.7	77.64	90.3	77.58	77.00	-20.5	3,702	-0.55%
2024/03/04	116.9	77.70	121.9	77.28	77.50	-5	3,598	-0.14%	大買/大賣/
2024/03/01	60.4	77.49	116.8	77.57	78.20	-56.5	3,347	-1.69%	大賣/
2024/02/29	12.7	73.88	8.3	74.01	74.70	4.4	3,031	0.15%
2024/02/27	58.4	74.10	30	73.90	73.70	28.4	3,090	0.92%
2024/02/26	16.5	74.89	44.4	74.99	75.10	-27.9	3,108	-0.90%
2024/02/23	21.1	74.26	10.7	74.82	73.50	10.4	3,065	0.34%
2024/02/22	5	74.32	8.3	74.71	74.90	-3.3	3,063	-0.11%
2024/02/21	18.2	74.31	29.1	74.30	74.40	-11	3,044	-0.36%
2024/02/20	21.1	74.12	18.2	73.67	74.00	2.9	3,050	0.09%
2024/02/19	47.6	74.45	24.5	74.51	74.00	23.1	3,076	0.75%
2024/02/16	14.8	74.37	68	74.40	74.30	-53.2	3,058	-1.74%
2024/02/15	10.5	71.19	2.1	71.44	71.00	8.4	2,995	0.28%
2024/02/05	6	71.92	2.3	72.09	72.00	3.8	3,022	0.12%
2024/02/02	0.3	71.68	3	71.77	71.50	-2.7	3,027	-0.09%
2024/02/01	1.1	71.03	6.2	71.41	71.80	-5.1	3,090	-0.16%
2024/01/31	12.1	70.95	1.5	70.83	70.60	10.6	3,146	0.34%
2024/01/30	5	71.50	4.2	71.67	71.30	0.8	3,193	0.03%
2024/01/29	4	71.83	1.1	71.98	72.00	2.9	3,270	0.09%
2024/01/26	0	71.90	18	72.11	71.80	-18	3,296	-0.54%
2024/01/25	3.6	71.44	2	71.60	71.50	1.6	3,299	0.05%
2024/01/24	4.1	71.38	23	71.57	71.40	-18.9	3,314	-0.57%
2024/01/23	6.4	71.18	9.3	70.90	71.00	-2.9	3,347	-0.09%
2024/01/22	6	70.02	5.4	70.30	70.50	0.6	3,364	0.02%
2024/01/19	15.1	69.73	5	69.94	69.70	10.1	3,399	0.30%
2024/01/18	40.2	68.81	0	0.00	68.60	40.2	3,414	1.18%
2024/01/17	15.4	69.29	20.8	69.24	68.70	-5.4	3,430	-0.16%
2024/01/16	11	70.26	5	70.40	70.20	6	3,405	0.18%
2024/01/15	1.1	70.53	1	71.30	71.00	0.1	3,379	0.00%
2024/01/12	2.1	71.01	1	71.10	70.90	1.1	3,407	0.03%
2024/01/11	16.2	70.75	9	70.92	70.90	7.2	3,456	0.21%
2024/01/10	9.3	70.83	2.5	71.04	70.80	6.8	3,585	0.19%
2024/01/09	8.2	71.78	7	71.80	71.60	1.2	3,628	0.03%
2024/01/08	15.7	72.18	6	72.15	71.80	9.7	3,734	0.26%
2024/01/05	17.2	72.97	7	72.64	72.20	10.1	3,769	0.27%
2024/01/04	83.7	74.98	51	75.31	73.40	32.7	3,788	0.86%
2024/01/03	38.7	74.37	90.6	74.16	74.80	-51.9	3,632	-1.43%
2024/01/02	19	72.43	27	72.50	73.20	-8	3,451	-0.23%
2023/12/29	3	71.17	2	71.65	71.40	1	3,427	0.03%
2023/12/28	3.1	71.11	12.7	71.25	71.60	-9.5	3,544	-0.27%
2023/12/27	4.1	70.60	4	70.85	70.70	0.1	3,609	0.00%
2023/12/26	5.4	70.39	0	0.00	70.60	5.4	3,706	0.15%
2023/12/25	1	70.52	5.1	70.76	70.70	-4.1	3,864	-0.11%
2023/12/22	2.2	70.61	5	70.76	70.60	-2.8	3,943	-0.07%
2023/12/21	9.2	70.21	19	70.12	70.30	-9.8	4,189	-0.23%
2023/12/20	12.1	70.56	3	70.57	70.60	9.1	4,404	0.21%
2023/12/19	9.9	70.68	12	70.63	70.30	-2.1	4,447	-0.05%
2023/12/18	31.2	71.14	21	71.27	70.80	10.2	4,475	0.23%
2023/12/15	32.5	72.51	27.6	72.62	72.10	4.9	4,477	0.11%
2023/12/14	16.4	73.13	34	73.22	72.90	-17.6	4,611	-0.38%
2023/12/13	25.2	73.01	14	72.91	72.80	11.2	4,617	0.24%
2023/12/12	11.1	73.64	8	73.90	73.20	3.1	4,646	0.07%
2023/12/11	12.7	74.23	28.6	74.09	74.00	-15.9	4,638	-0.34%
2023/12/08	10.4	72.95	8	73.04	73.20	2.4	4,621	0.05%
2023/12/07	16.9	73.33	6	74.03	73.00	10.9	4,698	0.23%
2023/12/06	17.1	73.72	42.5	73.86	73.70	-25.4	4,719	-0.54%
2023/12/05	8.2	72.72	7	72.71	72.50	1.2	4,703	0.03%
2023/12/04	16.1	73.39	0	0.00	73.20	16.1	4,719	0.34%
2023/12/01	23.6	73.89	27.1	73.74	73.80	-3.5	4,794	-0.07%
2023/11/30	38.2	72.98	5	72.96	72.80	33.2	4,888	0.68%
2023/11/29	8.4	73.55	7.3	73.99	73.40	1.2	5,085	0.02%
2023/11/28	6.2	73.52	2.3	73.64	73.50	3.9	5,336	0.07%
2023/11/27	10.3	73.59	8.1	73.81	73.20	2.3	5,389	0.04%
2023/11/24	26	74.80	35.2	74.95	74.70	-9.1	5,448	-0.17%
2023/11/22	5.1	73.06	10	73.49	73.80	-4.9	5,429	-0.09%
2023/11/21	27.9	74.13	14.1	73.79	73.50	13.8	5,492	0.25%
2023/11/20	3.3	72.93	4.3	72.72	73.00	-1	5,495	-0.02%
2023/11/17	7.4	73.25	2.2	73.30	73.30	5.3	5,509	0.10%
2023/11/16	11.3	72.85	24.5	73.03	73.30	-13.2	5,520	-0.24%
2023/11/15	6.1	72.03	15.2	72.11	72.40	-9.1	5,523	-0.16%
2023/11/14	13.5	72.49	2.3	72.59	71.50	11.3	5,597	0.20%
2023/11/13	5	72.42	4.1	72.10	71.80	0.9	5,644	0.02%
2023/11/10	5	72.68	5.3	72.55	73.00	-0.3	5,786	-0.01%
2023/11/09	7.1	72.55	7.3	72.72	72.80	-0.2	6,017	0.00%
2023/11/08	13.3	72.23	20	72.14	72.40	-6.7	6,229	-0.11%
2023/11/07	5.1	71.59	6	72.02	71.70	-0.9	6,338	-0.01%
2023/11/06	15	71.24	19	71.54	71.50	-4	6,505	-0.06%
2023/11/03	2.3	69.97	7.5	69.83	69.80	-5.2	6,740	-0.08%
2023/11/02	2.9	68.77	23.3	68.87	68.90	-20.4	7,125	-0.29%
2023/11/01	2.3	66.97	2	67.10	67.30	0.3	7,228	0.00%
2023/10/31	14.2	67.87	15	67.73	66.50	-0.8	7,527	-0.01%
2023/10/30	4.3	68.15	7.1	68.00	67.70	-2.8	7,929	-0.03%
2023/10/27	9.2	69.28	1.2	69.48	68.30	8	8,066	0.10%
2023/10/26	10.2	70.25	9.3	70.80	69.60	0.9	8,247	0.01%
2023/10/25	4.3	70.89	18.5	71.06	70.80	-14.3	8,297	-0.17%
2023/10/24	10.1	69.41	13	68.81	70.00	-2.9	8,337	-0.04%
2023/10/23	4.2	68.03	11	68.37	68.50	-6.8	8,390	-0.08%
2023/10/20	12.5	67.58	23	67.50	67.80	-10.5	8,540	-0.12%
2023/10/19	9.8	67.82	11.1	68.05	68.90	-1.2	8,647	-0.01%
2023/10/18	50.7	68.93	73.1	68.79	68.20	-22.4	8,914	-0.25%
2023/10/17	22	71.32	6	71.23	70.80	16	9,277	0.17%
2023/10/16	22.7	71.76	22.1	71.23	71.30	0.6	9,451	0.01%
2023/10/13	21.2	73.82	8	74.01	73.60	13.2	9,509	0.14%
2023/10/12	17.3	72.84	17.2	73.61	73.90	0.1	9,610	0.00%
2023/10/11	16.8	72.97	10	73.05	72.40	6.8	9,624	0.07%
2023/10/06	9	73.89	20	74.08	73.80	-11	9,717	-0.11%
2023/10/05	15.1	73.89	40.6	73.79	73.90	-25.5	9,861	-0.26%
2023/10/04	50.1	74.04	44.1	74.23	73.40	5.9	9,957	0.06%
2023/10/03	46.5	76.17	46	76.69	75.70	0.5	9,996	0.01%
2023/10/02	30.3	76.99	6	76.95	76.60	24.3	10,056	0.24%
2023/09/28	59.5	77.50	49.7	77.15	77.70	9.8	10,054	0.10%
2023/09/27	18.5	75.25	16	75.44	75.10	2.5	10,021	0.03%
2023/09/26	69.8	77.06	81.9	77.32	75.90	-12.1	10,196	-0.12%
2023/09/25	40.5	76.23	68.2	76.07	77.60	-27.6	10,246	-0.27%
2023/09/22	22.9	72.36	7.1	72.34	72.30	15.8	10,236	0.15%
2023/09/21	26.6	74.12	20.3	74.18	73.40	6.3	10,374	0.06%
2023/09/20	19.6	75.73	11.5	75.32	75.40	8	10,506	0.08%
2023/09/19	49.3	76.13	83.3	75.94	75.80	-34.1	10,806	-0.32%
2023/09/18	31.7	74.09	6.3	74.10	73.90	25.4	10,807	0.23%
2023/09/15	11.2	73.59	31.3	73.82	74.30	-20.1	10,898	-0.18%
2023/09/14	3.5	72.03	21.2	72.58	72.70	-17.8	11,193	-0.16%
2023/09/13	12.1	72.03	15	72.19	72.00	-2.9	11,363	-0.03%
2023/09/12	28.2	71.91	3	71.87	71.60	25.2	11,564	0.22%
2023/09/11	16.4	73.58	11	73.19	73.00	5.4	11,688	0.05%
2023/09/08	9.3	74.74	5.5	74.96	74.40	3.8	11,896	0.03%
2023/09/07	11.4	75.00	19.2	75.39	75.40	-7.8	12,463	-0.06%
2023/09/06	13.6	75.83	13.1	76.00	75.30	0.5	12,879	0.00%
2023/09/05	39.6	75.52	11	75.32	76.30	28.6	13,385	0.21%
2023/09/04	84.8	76.61	61.1	76.59	75.50	23.7	13,750	0.17%
2023/09/01	72.9	76.29	48	76.43	75.50	24.9	14,278	0.17%
2023/08/31	33.5	73.91	31.1	74.19	74.30	2.4	14,823	0.02%
2023/08/30	18.8	73.53	22.6	73.71	74.00	-3.9	15,301	-0.03%
2023/08/29	6.4	71.09	34.1	71.36	71.90	-27.7	15,761	-0.18%
2023/08/28	22.6	71.07	7.5	70.94	70.60	15.1	16,037	0.09%
2023/08/25	18.2	71.68	18.4	72.42	71.50	-0.1	16,462	0.00%
2023/08/24	21.8	71.39	10	71.66	71.80	11.8	16,782	0.07%
2023/08/23	6.2	71.13	7.5	71.37	71.30	-1.3	17,095	-0.01%
2023/08/22	11.6	71.24	10	71.55	71.00	1.6	17,296	0.01%
2023/08/21	19.4	71.76	42.1	71.81	71.70	-22.8	17,532	-0.13%
2023/08/18	31.8	72.35	50.5	73.11	71.50	-18.6	17,671	-0.11%
2023/08/17	36.4	73.09	34.1	72.91	73.40	2.3	17,866	0.01%
2023/08/16	36.2	71.42	97.6	71.60	71.70	-61.3	18,238	-0.34%
2023/08/15	59.9	73.33	127.9	73.24	73.00	-68	18,713	-0.36%	大賣/
2023/08/14	50.1	76.72	44.1	76.61	74.20	6	19,227	0.03%
2023/08/11	88.4	78.25	33.1	78.66	77.50	55.3	19,757	0.28%
2023/08/10	61.9	79.72	45.1	79.48	79.00	16.8	20,170	0.08%
2023/08/09	121.4	81.51	43.5	81.97	82.30	77.9	20,328	0.38%	大買/
2023/08/08	89	82.23	147.1	81.77	83.40	-58.1	20,506	-0.28%	大賣/
2023/08/07	38.3	77.66	35.2	78.19	79.10	3.1	20,426	0.02%
2023/08/04	94.1	78.15	39.7	78.38	77.50	54.4	20,510	0.27%
2023/08/02	114.4	80.92	142.2	80.95	81.80	-27.8	20,505	-0.14%	大買/大賣/
2023/08/01	29.9	78.09	25	77.90	78.80	4.8	20,298	0.02%
2023/07/31	57.4	80.36	53.9	80.08	78.90	3.5	20,437	0.02%
2023/07/28	14.5	77.50	13.2	77.76	78.40	1.3	21,027	0.01%
2023/07/27	5.6	77.37	5.4	77.48	77.40	0.2	21,290	0.00%
2023/07/26	45.4	77.47	26.8	76.95	76.10	18.6	21,842	0.09%
2023/07/25	37.6	78.40	63.5	78.46	78.00	-25.9	22,172	-0.12%
2023/07/24	40.6	76.90	57.1	77.06	77.10	-16.6	22,230	-0.07%
2023/07/21	163.8	80.35	77.4	80.19	78.10	86.4	22,378	0.39%	大買/
2023/07/20	239.9	83.01	125.8	83.57	83.00	114.1	22,924	0.50%	大買/大賣/鉅額交易
2023/07/19	50.4	78.62	23.2	78.57	78.60	27.3	22,563	0.12%
2023/07/18	48.1	77.63	18.2	77.21	77.00	29.8	23,014	0.13%
2023/07/17	12.8	78.79	18.6	79.40	78.90	-5.9	23,088	-0.03%
2023/07/14	26.4	80.55	15.5	80.32	80.10	10.9	23,230	0.05%
2023/07/13	35.7	80.63	49.8	80.80	80.40	-14.1	23,478	-0.06%
2023/07/12	16.5	80.81	26.2	81.08	80.80	-9.7	24,097	-0.04%
2023/07/11	31.6	83.03	34.2	82.57	82.20	-2.6	24,082	-0.01%
2023/07/10	24.1	82.36	53.1	82.45	83.10	-29	24,382	-0.12%
2023/07/07	16.2	83.71	77.5	83.55	83.80	-61.4	24,802	-0.25%
2023/07/06	21.8	85.57	26.1	86.13	85.20	-4.3	25,449	-0.02%
2023/07/05	51.6	86.44	41.3	85.75	85.50	10.2	25,607	0.04%
2023/07/04	72.2	88.45	69.4	88.17	87.30	2.8	25,626	0.01%
2023/07/03	111.8	87.73	24.7	87.42	86.60	87.1	25,393	0.34%	大買/
2023/06/30	71.4	88.49	64	88.54	89.50	7.4	25,111	0.03%
2023/06/29	22.7	85.27	22.5	85.92	86.30	0.2	24,901	0.00%
2023/06/28	45.1	86.14	28.2	85.89	86.30	17	24,739	0.07%
2023/06/27	104.3	86.01	125.2	85.44	85.00	-20.9	24,643	-0.08%	大買/大賣/
2023/06/26	40.8	88.58	40.9	88.68	88.30	-0.1	24,365	0.00%
2023/06/21	34.4	91.39	21.7	91.33	91.10	12.8	24,200	0.05%
2023/06/20	110	90.91	74.2	90.94	91.50	35.8	24,116	0.15%	大買/
2023/06/19	21.3	93.43	50.4	93.70	93.10	-29.1	23,817	-0.12%
2023/06/16	54.8	92.98	48.3	93.23	91.80	6.5	23,663	0.03%
2023/06/15	44.4	92.98	48.7	93.29	92.70	-4.3	23,458	-0.02%
2023/06/14	61.2	92.29	45.6	92.20	91.70	15.6	23,270	0.07%
2023/06/13	197.4	93.78	182.2	92.95	92.60	15.2	23,110	0.07%	大買/大賣/
2023/06/12	142.1	95.52	114.6	93.91	93.20	27.5	22,559	0.12%	大買/大賣/
2023/06/09	143.8	96.37	150.1	96.06	97.80	-6.4	22,141	-0.03%	大買/大賣/
2023/06/08	136.8	94.75	135.8	93.94	92.20	0.9	21,646	0.00%	大買/大賣/
2023/06/07	254.1	92.22	293.2	92.67	94.50	-39.1	21,228	-0.18%	大買/大賣/
2023/06/06	275.7	92.32	282.3	91.78	91.50	-6.6	20,534	-0.03%	大買/大賣/
2023/06/05	253.4	90.52	158.1	90.30	90.20	95.3	19,783	0.48%	大買/大賣/
2023/06/02	142.6	85.38	155.3	85.82	88.10	-12.7	19,329	-0.07%	大買/大賣/
2023/06/01	112.6	79.28	83.5	79.37	80.10	29.1	18,824	0.15%	大買/
2023/05/31	88.2	77.51	85	77.37	79.60	3.2	18,523	0.02%
2023/05/30	129.2	75.24	93.4	75.11	74.50	35.7	18,051	0.20%	大買/
2023/05/29	61.4	73.61	111.7	73.24	74.20	-50.3	17,676	-0.28%	大賣/
2023/05/26	47.8	70.48	61.4	70.66	70.20	-13.6	17,338	-0.08%
2023/05/25	109.8	72.09	80	72.62	71.50	29.8	17,169	0.17%	大買/
2023/05/24	39.8	71.58	54.5	71.92	72.30	-14.7	16,995	-0.09%
2023/05/23	97.8	71.99	61.7	72.20	72.50	36.1	16,984	0.21%
2023/05/22	152.8	72.40	164.4	72.48	71.90	-11.5	16,771	-0.07%	大買/大賣/
2023/05/19	283.5	70.58	208.3	70.80	70.00	75.2	16,387	0.46%	大買/大賣/
2023/05/18	265	67.27	281.4	67.52	68.60	-16.4	15,863	-0.10%	大買/大賣/
2023/05/17	178.8	64.39	288.1	64.00	66.30	-109.3	15,491	-0.71%	大買/大賣/鉅額交易
2023/05/16	245.6	61.34	197.1	61.36	60.80	48.5	14,738	0.33%	大買/大賣/
2023/05/15	176.2	59.93	228.1	60.32	61.30	-51.9	14,273	-0.36%	大買/大賣/
2023/05/12	64.1	58.68	37.3	57.95	59.50	26.8	13,911	0.19%
2023/05/11	64.1	58.68	37.3	57.95	57.40	26.8	13,424	0.20%
2023/05/10	40.5	58.91	66	59.12	59.30	-25.5	13,106	-0.19%
2023/05/09	138.3	58.76	82	58.65	58.20	56.3	12,898	0.44%	大買/
2023/05/08	95.3	59.25	80	59.50	60.10	15.3	12,595	0.12%
2023/05/05	118.9	59.14	117.1	59.11	59.20	1.8	12,370	0.01%	大買/大賣/
2023/05/04	349.1	59.40	261	59.43	60.00	88.1	12,101	0.73%	大買/大賣/
2023/05/03	79.4	57.66	98.6	57.73	57.70	-19.2	11,301	-0.17%
2023/05/02	84.5	57.24	75.3	57.28	58.50	9.2	10,980	0.08%
2023/04/28	74.1	54.80	128.2	55.68	54.70	-54	10,411	-0.52%	大賣/
2023/04/27	67.2	54.41	49	54.25	53.80	18.2	9,990	0.18%
2023/04/26	58	53.70	51.7	53.62	53.20	6.3	9,766	0.06%
2023/04/25	189.8	55.11	225.6	55.49	53.20	-35.9	9,472	-0.38%	大買/大賣/
2023/04/24	26.5	53.35	18	53.62	52.90	8.5	8,628	0.10%
2023/04/21	213.3	54.33	171.7	54.47	53.50	41.6	8,485	0.49%	大買/大賣/
2023/04/20	59.2	53.14	31.5	53.24	53.00	27.7	7,788	0.36%
2023/04/19	87.2	54.10	67.5	54.26	54.00	19.7	7,525	0.26%
2023/04/18	87.6	53.79	84.4	53.73	53.20	3.2	7,243	0.04%
2023/04/17	178.4	54.32	137.6	54.32	54.40	40.7	6,915	0.59%	大買/大賣/
2023/04/14	10	52.10	57.7	52.10	52.10	-47.7	6,129	-0.78%
2023/04/13	133.7	48.28	58.8	48.33	47.45	74.8	5,970	1.25%	大買/
2023/04/12	125.4	47.79	220.7	48.03	50.00	-95.2	5,529	-1.72%	大買/大賣/
2023/04/11	204.2	46.10	160.2	46.03	45.50	44	4,948	0.89%	大買/大賣/
2023/04/10	41	43.20	70	44.67	45.25	-29	4,171	-0.70%
2023/04/07	24.3	40.35	66.5	40.47	41.15	-42.2	3,913	-1.08%
2023/04/06	0	0.00	0	39.05	39.55	0	3,762	0.00%
2023/03/31	4.6	39.12	6	39.08	39.00	-1.4	3,748	-0.04%
2023/03/30	2.1	38.97	0	0.00	39.05	2.1	3,742	0.06%
2023/03/29	4.1	38.70	22	38.53	39.10	-17.9	3,763	-0.47%
2023/03/28	45.3	38.63	9	38.84	38.50	36.3	3,879	0.94%
2023/03/27	18.6	39.89	15	39.79	39.85	3.6	3,926	0.09%
2023/03/24	18	38.84	1	38.80	38.85	17	3,901	0.44%
2023/03/23	9.2	38.90	6	38.75	38.85	3.2	3,885	0.08%
2023/03/22	23.6	39.18	6	39.19	39.30	17.6	3,878	0.45%
2023/03/21	6.1	38.74	6.2	38.64	38.55	-0.1	3,918	0.00%
2023/03/20	0.2	38.72	0	0.00	38.75	0.2	3,892	0.01%
2023/03/17	3.1	38.98	1	38.65	38.90	2.1	3,935	0.05%
2023/03/16	24.1	38.53	7.3	38.83	38.80	16.8	3,985	0.42%
2023/03/15	4.1	39.95	2.3	39.98	39.80	1.8	3,921	0.05%
2023/03/14	2.4	40.32	8	40.01	40.00	-5.6	3,932	-0.14%
2023/03/13	2.1	40.68	15.7	40.90	40.65	-13.6	4,004	-0.34%
2023/03/10	14	40.55	8	40.63	40.20	6	4,042	0.15%
2023/03/09	6.5	41.35	21	41.46	41.65	-14.5	3,993	-0.36%
2023/03/08	8	41.46	33.3	41.19	41.65	-25.3	3,983	-0.63%
2023/03/07	29	40.90	33	40.85	41.00	-4	4,050	-0.10%
2023/03/06	11.5	40.06	6	40.13	40.20	5.5	3,982	0.14%
2023/03/03	1	39.50	3.3	39.49	39.45	-2.3	3,928	-0.06%
2023/03/02	1	39.25	2.1	39.41	39.40	-1	3,935	-0.03%
2023/03/01	12.5	39.26	6.7	39.36	39.35	5.8	3,944	0.15%
2023/02/24	7.8	39.91	5	40.05	39.80	2.8	3,920	0.07%
2023/02/23	28.1	40.06	41.3	40.01	40.15	-13.2	3,906	-0.34%
2023/02/22	9.3	38.94	17.4	39.36	39.45	-8.1	3,860	-0.21%
2023/02/21	54	40.30	97.3	40.32	39.80	-43.3	3,778	-1.15%
2023/02/20	13.3	39.31	11	39.30	39.30	2.3	3,620	0.06%
2023/02/17	7.5	39.06	73.3	39.31	39.40	-65.8	3,564	-1.85%
2023/02/16	20.5	38.19	37.8	38.35	38.85	-17.3	3,501	-0.50%
2023/02/15	58.6	38.54	124.5	38.84	38.30	-65.9	3,490	-1.89%	大賣/
2023/02/14	8	36.88	0.9	36.67	37.05	7.1	3,135	0.23%
2023/02/13	37.6	36.53	37.5	36.43	37.15	0.1	3,122	0.00%
2023/02/10	7	35.51	1	35.50	35.50	6	3,011	0.20%
2023/02/09	0	35.75	0	0.00	35.65	0	2,998	0.00%
2023/02/08	10.1	35.80	2	35.73	35.70	8.1	2,997	0.27%
2023/02/07	2	35.60	0	35.60	35.55	2	2,997	0.07%
2023/02/06	1	35.40	9	35.75	35.40	-8	3,034	-0.26%
2023/02/03	0.1	35.75	8	35.81	35.70	-7.9	3,090	-0.26%
2023/02/02	0	0.00	7	35.52	35.60	-7	3,078	-0.23%
2023/02/01	0	35.10	3	35.25	35.00	-3	3,051	-0.10%
2023/01/31	1	35.25	2.3	35.26	35.00	-1.2	3,042	-0.04%
2023/01/30	2.7	34.85	10	34.77	35.25	-7.3	3,050	-0.24%
2023/01/17	0.6	34.20	0.1	33.95	34.10	0.5	3,006	0.02%
2023/01/16	2.4	34.05	0	0.00	33.95	2.4	3,023	0.08%
2023/01/12	2.2	33.80	1	33.90	34.20	1.2	3,064	0.04%
2023/01/11	3.2	34.10	1	34.00	34.00	2.2	3,048	0.07%
2023/01/10	5.1	34.43	1.3	34.45	34.45	3.8	3,061	0.12%
2023/01/09	0.3	34.41	2	34.45	34.55	-1.7	3,084	-0.05%
2023/01/06	1	34.30	0	0.00	34.30	1	3,106	0.03%
2023/01/05	3.2	34.30	4	34.30	34.20	-0.8	3,187	-0.03%
2023/01/04	3.1	34.15	3	34.20	34.20	0.1	3,222	0.00%
2023/01/03	3.1	33.88	2	34.00	33.95	1.1	3,263	0.03%
2022/12/30	2	33.90	0	0.00	33.85	2	3,326	0.06%
2022/12/29	4	33.53	0	33.60	33.65	4	3,371	0.12%
2022/12/28	2.1	33.69	3	34.05	33.70	-1	3,431	-0.03%
2022/12/27	1.2	34.16	0	0.00	34.10	1.2	3,458	0.04%
2022/12/26	18.8	34.32	6	34.03	34.35	12.8	3,514	0.36%
2022/12/23	9.5	33.68	0	33.45	33.70	9.5	3,647	0.26%
2022/12/22	2.1	33.68	0	33.75	33.55	2.1	3,843	0.05%
2022/12/21	12.7	33.63	0	34.08	33.55	12.7	3,944	0.32%
2022/12/20	56.2	33.77	15.3	33.90	33.45	40.9	4,156	0.98%
2022/12/19	63.6	35.17	10	34.79	34.80	53.6	4,102	1.31%
2022/12/16	17.4	36.10	3	36.28	35.95	14.4	4,029	0.36%
2022/12/15	1	36.80	0	0.00	36.90	1	4,089	0.03%
2022/12/14	4.1	36.60	19.7	36.59	36.80	-15.6	4,342	-0.36%
2022/12/13	45.6	36.50	2	36.30	36.25	43.6	4,421	0.99%
2022/12/12	0	0.00	14	37.11	37.40	-14	4,480	-0.31%
2022/12/09	17.5	37.93	21.1	37.74	37.70	-3.6	4,498	-0.08%
2022/12/08	5.6	37.88	27	38.03	38.30	-21.5	4,487	-0.48%
2022/12/07	18	37.06	3.1	37.50	37.15	14.9	4,484	0.33%
2022/12/06	55.1	37.46	35.3	36.84	36.80	19.7	4,465	0.44%
2022/12/05	43.4	37.88	11.4	37.78	37.75	32	4,428	0.72%
2022/12/02	18.1	37.34	15	37.20	37.25	3.1	4,335	0.07%
2022/12/01	1	36.35	5	36.34	36.35	-4	4,206	-0.10%
2022/11/30	14	35.98	3	36.13	36.20	11	4,207	0.26%
2022/11/29	14.7	36.45	10	36.44	36.25	4.6	4,183	0.11%
2022/11/28	6	35.69	12	35.93	36.35	-6	4,117	-0.15%
2022/11/25	13.1	36.36	4	36.20	36.10	9.1	4,132	0.22%
2022/11/24	10.5	36.45	9	36.38	36.30	1.5	4,152	0.04%
2022/11/23	6.2	36.23	3.1	36.11	36.35	3.1	4,124	0.08%
2022/11/22	5	35.46	2	35.48	35.45	3	4,100	0.07%
2022/11/21	9.1	35.80	3	35.57	35.80	6.1	4,098	0.15%
2022/11/18	28	35.29	3	35.25	35.20	25	4,100	0.61%
2022/11/17	8.2	35.39	4	35.60	35.55	4.2	4,109	0.10%
2022/11/16	30	35.32	28.1	35.49	35.50	1.9	4,092	0.05%
2022/11/15	12	35.54	1	35.60	35.65	11	4,077	0.27%
2022/11/14	57	35.56	6	35.88	36.15	51	4,088	1.25%
2022/11/11	33	36.33	23	36.78	36.05	10	4,036	0.25%
2022/11/10	12	38.14	31	37.46	37.35	-19	3,936	-0.48%
2022/11/09	9	38.05	5	38.65	38.85	4	3,920	0.10%
2022/11/08	5	38.37	2	38.73	37.95	3	3,932	0.08%
2022/11/07	4	38.16	3	38.17	38.30	1	4,057	0.02%
2022/11/04	3	38.07	0	0.00	38.05	3	4,132	0.07%
2022/11/03	1	38.45	11	38.45	38.60	-10	4,165	-0.24%
2022/11/02	8.1	38.25	9	38.48	38.20	-1	4,174	-0.02%
2022/11/01	13	38.00	23	38.02	38.30	-10	4,155	-0.24%
2022/10/28	0	36.10	2	36.38	36.10	-2	4,146	-0.05%
2022/10/27	1	35.75	6	35.98	36.10	-5	4,182	-0.12%
2022/10/26	15	35.58	4	35.49	35.35	11	4,220	0.26%
2022/10/25	7	35.93	5	35.85	35.80	2	4,226	0.05%
2022/10/24	4	36.43	1	36.40	36.40	3	4,293	0.07%
2022/10/21	2	35.88	0	0.00	36.10	2	4,293	0.05%
2022/10/20	15	35.78	0	0.00	35.75	15	4,313	0.35%
2022/10/19	1	36.40	1	36.35	36.25	0	4,435	0.00%
2022/10/18	3	36.20	1	36.25	36.25	2	4,592	0.04%
2022/10/17	2	36.15	4.8	35.95	36.40	-2.8	4,617	-0.06%
2022/10/14	7	37.06	1	36.80	36.85	6	4,626	0.13%
2022/10/13	18	36.82	5	36.34	36.10	13	4,672	0.28%
2022/10/12	5	38.17	3	38.35	38.50	2	4,712	0.04%
2022/10/11	12.1	38.59	6	38.45	38.25	6.1	4,781	0.13%
2022/10/07	6	39.33	33	39.53	39.55	-27	4,887	-0.55%
2022/10/06	43	38.99	22	38.86	38.80	21	4,918	0.43%
2022/10/05	12	38.21	26.2	38.58	38.60	-14.2	4,959	-0.29%
2022/10/04	9	37.92	32	38.25	38.10	-23	5,018	-0.46%
2022/10/03	31.4	38.11	11	37.65	37.35	20.4	5,003	0.41%
2022/09/30	142.3	38.62	118	38.25	38.30	24.3	4,996	0.49%	大買/大賣/
2022/09/29	59	40.01	45	40.42	40.10	14	4,925	0.28%
2022/09/28	23.3	40.60	20.1	41.08	40.30	3.2	4,745	0.07%
2022/09/27	28.1	41.31	36.6	40.99	41.70	-8.5	4,676	-0.18%
2022/09/26	5.1	39.24	5.6	39.64	39.50	-0.5	4,500	-0.01%
2022/09/23	21.3	41.12	24.4	40.67	40.30	-3.1	4,555	-0.07%
2022/09/22	31.3	40.68	53.1	41.28	41.40	-21.9	4,608	-0.47%
2022/09/21	40.7	40.97	67.1	40.83	40.95	-26.4	4,694	-0.56%
2022/09/20	29.5	39.02	40	39.09	39.20	-10.5	4,523	-0.23%
2022/09/19	21.3	39.07	33.3	39.14	39.05	-12	4,655	-0.26%
2022/09/16	0.2	38.00	11.4	38.04	38.10	-11.2	4,830	-0.23%
2022/09/15	3.2	37.83	8.5	38.10	37.85	-5.3	5,229	-0.10%
2022/09/14	4.5	37.38	6	37.11	37.60	-1.5	5,397	-0.03%
2022/09/13	3	36.82	10	37.07	36.80	-7	5,710	-0.12%
2022/09/12	7.2	36.73	24.5	36.61	36.75	-17.3	5,949	-0.29%
2022/09/08	20	36.14	48.3	36.32	36.40	-28.3	6,250	-0.45%
2022/09/07	30	35.27	25	35.10	35.25	5	6,680	0.07%
2022/09/06	15	35.61	14.3	36.09	35.45	0.7	6,947	0.01%
2022/09/05	8	36.67	106	36.89	36.25	-98	6,993	-1.40%	大賣/
2022/09/02	104.7	36.76	31.5	36.65	37.00	73.2	6,981	1.05%	大買/
2022/09/01	10	35.78	10	35.75	36.05	0	6,916	0.00%
2022/08/31	0	35.81	7.3	36.07	36.40	-7.3	6,872	-0.11%
2022/08/30	1	35.75	2	35.85	35.85	-1	6,851	-0.01%
2022/08/29	5	35.44	1.1	35.51	35.70	3.9	6,893	0.06%
2022/08/26	7	35.93	12.2	35.92	35.95	-5.2	6,902	-0.08%
2022/08/25	22.5	35.87	5	35.75	35.65	17.5	6,968	0.25%
2022/08/24	22.1	35.95	20.1	35.88	36.10	1.9	6,956	0.03%
2022/08/23	2.2	35.17	0	0.00	35.25	2.2	6,934	0.03%
2022/08/22	1	35.35	12	35.47	35.45	-11	6,947	-0.16%
2022/08/19	22.1	35.52	7.3	35.64	35.25	14.8	6,979	0.21%
2022/08/18	1	36.34	3	36.20	36.05	-2	7,060	-0.03%
2022/08/17	6.1	36.22	6.3	36.44	36.30	-0.2	7,115	0.00%
2022/08/16	3	35.72	8.2	35.75	35.80	-5.2	7,124	-0.07%
2022/08/15	9.1	36.11	5	36.09	35.70	4.1	7,099	0.06%
2022/08/12	39.1	36.27	13.6	36.80	35.95	25.5	7,051	0.36%
2022/08/11	63.2	37.92	59	37.73	37.60	4.2	6,912	0.06%
2022/08/10	21	38.64	41.1	38.76	38.75	-20.1	6,840	-0.29%
2022/08/09	5	38.26	27.2	38.21	38.30	-22.2	6,822	-0.33%
2022/08/08	0	0.00	14	37.44	37.90	-14	6,843	-0.20%
2022/08/05	2	37.83	40.1	37.95	37.90	-38.1	6,813	-0.56%
2022/08/04	6.1	37.56	10.5	37.09	37.25	-4.4	6,798	-0.06%
2022/08/03	5.5	37.70	8	37.67	37.55	-2.5	6,754	-0.04%
2022/08/02	3.5	38.25	3.4	38.18	38.05	0.1	6,709	0.00%
2022/08/01	10.4	38.28	5.2	38.21	38.20	5.2	6,657	0.08%
2022/07/29	11	38.44	31.2	38.27	38.25	-20.2	6,618	-0.31%
2022/07/28	2	37.95	12.1	37.81	37.70	-10.1	6,526	-0.15%
2022/07/27	4	37.90	12	38.01	37.95	-8	6,500	-0.12%
2022/07/26	36.1	38.09	25.5	37.99	37.75	10.6	6,453	0.16%
2022/07/25	20	37.28	37.4	37.09	37.80	-17.4	6,271	-0.28%
2022/07/22	19.1	35.14	9.1	34.93	35.10	10	6,095	0.16%
2022/07/21	11	35.21	21	35.27	35.20	-10	6,049	-0.17%
2022/07/20	11.4	35.77	0.1	35.95	35.85	11.3	6,011	0.19%
2022/07/19	17	36.38	47.5	36.60	36.70	-30.5	5,937	-0.51%
2022/07/18	18.2	35.89	23.3	35.92	36.10	-5.1	5,799	-0.09%
2022/07/15	19	35.71	76.2	35.70	36.00	-57.2	5,685	-1.01%
2022/07/14	12	34.38	8.8	34.44	34.95	3.2	5,528	0.06%
2022/07/13	36.2	34.92	24.1	34.62	34.45	12.1	5,429	0.22%
2022/07/12	44	35.03	52.3	35.12	35.00	-8.3	5,345	-0.15%
2022/07/11	6	34.79	5	34.71	34.65	1	5,231	0.02%
2022/07/08	24.1	35.01	20.2	34.97	34.70	3.9	5,206	0.07%
2022/07/07	40.3	34.36	57.3	34.59	34.80	-17	5,139	-0.33%
2022/07/06	0.1	33.58	2	33.68	33.50	-1.9	5,062	-0.04%
2022/07/05	1	33.80	5	34.22	34.10	-4	5,026	-0.08%
2022/07/04	18.5	33.66	37.1	33.87	33.85	-18.6	4,972	-0.37%
2022/07/01	67.3	33.59	26.1	33.69	33.00	41.2	4,914	0.84%
2022/06/30	31.2	35.48	32.3	35.23	35.25	-1.1	4,766	-0.02%
2022/06/29	42	35.81	66.8	35.58	36.20	-24.8	4,638	-0.53%
2022/06/28	25.2	34.69	23.3	34.86	34.75	1.9	4,444	0.04%
2022/06/27	42	35.26	28	35.36	35.25	14	4,362	0.32%
2022/06/24	56	35.19	91	35.61	35.65	-35	4,121	-0.85%
2022/06/23	82.5	33.92	50.4	34.19	34.10	32.1	3,793	0.84%
2022/06/22	52.4	34.52	45.2	34.69	34.30	7.2	3,352	0.21%
2022/06/21	121.1	35.21	277	35.43	35.15	-156	3,126	-4.99%	大買/大賣/鉅額交易
2022/06/20	87.6	34.46	63.2	34.40	33.90	24.4	2,735	0.89%
2022/06/17	50.3	33.82	67.2	33.82	34.80	-16.9	2,472	-0.68%
2022/06/16	74.1	33.96	99	33.87	33.60	-24.9	2,146	-1.16%
2022/06/15	87.1	32.78	92	32.80	32.85	-4.9	1,687	-0.29%
2022/06/14	14	31.10	11	31.59	32.00	3	1,409	0.21%
2022/06/13	0	30.55	1	30.70	30.90	-1	1,328	-0.08%
2022/06/10	0	30.85	0	0.00	31.10	0	1,310	0.00%
2022/06/09	11	31.12	9	30.96	30.95	2	1,305	0.15%
2022/06/08	4	30.68	0	0.00	30.85	4	1,294	0.31%
2022/06/07	14.1	30.67	17	30.79	30.35	-2.9	1,285	-0.23%
2022/06/06	1	31.50	0	0.00	31.50	1	1,239	0.08%
2022/06/02	7	31.88	11	32.00	32.10	-4	1,228	-0.33%
2022/06/01	4.3	31.43	3	31.53	31.20	1.3	1,158	0.11%
2022/05/31	1	31.45	3.8	31.12	31.40	-2.8	1,136	-0.25%
2022/05/30	3	31.10	4	31.26	31.15	-1	1,124	-0.09%
2022/05/27	4	30.85	5	31.01	31.05	-1	1,099	-0.09%
2022/05/26	25	31.01	33.6	31.16	30.80	-8.6	1,052	-0.82%
2022/05/25	9	29.88	16.1	29.76	29.90	-7.1	911	-0.77%
2022/05/24	4	29.15	2	29.15	29.20	2	857	0.23%
2022/05/20	1	28.50	1	28.90	28.90	0	834	0.00%
2022/05/18	1	28.70	11	28.95	28.95	-10	880	-1.14%
2022/05/17	3	28.95	5.1	28.90	28.85	-2.1	938	-0.22%
2022/05/16	4	28.88	4	28.89	28.90	0	916	0.00%
2022/05/13	0.1	26.90	2	26.95	26.95	-2	874	-0.22%
2022/05/12	0.1	26.75	0	26.70	26.55	0.1	875	0.01%
2022/05/11	0.1	27.30	0	0.00	27.35	0.1	861	0.01%
2022/05/09	0.2	27.23	0	0.00	27.20	0.2	860	0.02%
2022/05/06	1	27.41	0	0.00	27.50	1	860	0.12%
2022/05/05	0	27.90	0	0.00	27.85	0	863	0.00%
2022/05/03	0	27.85	0	0.00	27.90	0	877	0.00%
2022/04/28	0	0.00	2	27.65	27.65	-2	888	-0.23%
2022/04/27	1	27.30	1	27.40	27.65	0	888	0.00%
2022/04/26	1	27.75	0	0.00	27.80	1	882	0.11%
2022/04/25	0.1	27.90	0	0.00	27.75	0.1	882	0.01%
2022/04/22	0.1	28.20	0	0.00	28.15	0.1	881	0.01%
2022/04/21	0	28.20	0	0.00	28.10	0	885	0.01%
2022/04/20	0	28.30	0	28.15	28.25	0	888	0.00%
2022/04/19	0	28.10	0	0.00	28.05	0	891	0.00%
2022/04/18	3	27.73	0	0.00	27.80	3	905	0.33%
2022/04/15	2.5	28.05	0	0.00	27.90	2.5	918	0.27%
2022/04/13	1	28.35	0	0.00	28.50	1	910	0.11%
2022/04/12	1	28.40	0	0.00	28.20	1	933	0.11%
2022/04/11	0.1	28.25	10	28.00	28.10	-9.9	930	-1.06%
2022/04/08	0	28.37	0	0.00	28.25	0	926	0.00%
2022/04/07	3	28.23	0	0.00	28.15	3	929	0.32%
2022/04/01	0	28.70	0	0.00	28.90	0	920	0.00%
2022/03/31	1	28.80	0	0.00	28.80	1	919	0.11%
2022/03/30	0	0.00	1.1	29.01	29.35	-1.1	887	-0.12%
2022/03/29	2	28.90	0	0.00	28.75	2	871	0.23%
2022/03/28	0	28.85	2	28.55	28.80	-2	866	-0.23%
2022/03/24	0	0.00	0	28.90	28.90	0	856	0.00%
2022/03/23	2	28.90	0	0.00	29.10	2	858	0.23%
2022/03/22	0	0.00	1	29.00	29.00	-1	852	-0.12%
2022/03/21	0	0.00	1	29.00	28.90	-1	849	-0.12%
2022/03/18	0	28.58	0.4	28.60	28.70	-0.3	847	-0.04%
2022/03/17	0	0.00	1	28.30	28.60	-1	852	-0.12%
2022/03/16	1	27.80	0	0.00	27.95	1	848	0.12%
2022/03/15	0	0.00	1	27.70	27.95	-1	847	-0.12%
2022/03/14	0	0.00	1	28.00	27.95	-1	844	-0.12%
2022/03/08	1.2	27.22	0	0.00	27.15	1.2	836	0.14%
2022/03/07	1.1	27.81	4	27.91	27.95	-3	816	-0.36%
2022/03/04	1.3	28.57	3	28.55	28.50	-1.7	802	-0.21%
2022/03/03	0.1	28.85	0	0.00	28.80	0.1	794	0.01%
2022/03/02	1.1	28.50	0	0.00	28.55	1.1	791	0.14%
2022/03/01	6	28.70	0	0.00	28.75	6	783	0.77%
2022/02/24	5	28.65	0.1	28.95	28.20	5	771	0.64%
2022/02/23	0.2	29.07	0.2	29.00	28.95	-0.1	753	-0.01%
2022/02/22	2	28.90	4	29.01	28.95	-2	748	-0.27%
2022/02/21	0	0.00	1.2	29.26	29.40	-1.2	730	-0.16%
2022/02/18	15	29.08	13.3	29.15	29.25	1.7	708	0.24%
2022/02/17	3	29.20	10.5	28.74	29.05	-7.5	666	-1.12%
2022/02/16	2	27.75	0.2	28.00	27.90	1.8	595	0.31%
2022/02/15	2	27.55	0	0.00	27.50	2	590	0.34%
2022/02/14	0	27.50	3	27.03	27.05	-3	581	-0.52%
2022/02/10	0.1	27.25	0.1	27.30	27.20	-0.1	578	-0.01%
2022/02/09	2	27.30	0	0.00	27.25	2	576	0.35%
2022/02/08	0	27.52	0	0.00	27.40	0	569	0.00%
2022/02/07	1	26.90	0	0.00	27.20	1	565	0.18%
2022/01/26	1	26.75	0	0.00	26.80	1	555	0.18%
2022/01/24	0	27.50	0	0.00	26.95	0	547	0.00%
2022/01/21	0.1	27.35	0	0.00	27.05	0.1	545	0.02%
2022/01/18	0.1	27.30	1	27.40	27.35	-1	544	-0.17%
2022/01/17	3.1	27.24	0	27.40	27.15	3	543	0.56%
2022/01/14	0.1	27.53	0	0.00	27.55	0.1	545	0.02%
2022/01/13	1	27.60	1	27.65	27.65	0	586	0.00%
2022/01/12	0.4	27.45	4	27.31	27.40	-3.6	585	-0.62%
2022/01/11	1.1	27.55	0	0.00	27.45	1.1	582	0.19%
2022/01/10	8	27.58	11	27.62	27.85	-3	565	-0.53%
2022/01/07	10	27.35	8.2	27.29	27.35	1.8	544	0.33%
2022/01/06	0.2	27.22	3.1	27.23	27.15	-2.9	538	-0.54%
2022/01/05	7.2	27.40	8	27.26	27.40	-0.8	534	-0.15%
2022/01/04	0.1	26.90	2	26.98	27.05	-2	515	-0.38%
2022/01/03	0.1	26.95	0	0.00	26.95	0.1	520	0.01%
2021/12/30	0.1	27.05	2	27.05	27.05	-2	522	-0.37%
2021/12/29	0	0.00	1	27.00	27.05	-1	520	-0.19%
2021/12/27	0	0.00	2	26.70	26.75	-2	519	-0.38%
2021/12/24	0	0.00	1	26.65	26.60	-1	528	-0.19%
2021/12/23	1.1	26.46	0	0.00	26.55	1.1	532	0.21%
2021/12/22	0.1	26.31	0.2	26.45	26.45	-0.1	537	-0.03%
2021/12/21	0.1	26.43	3	26.33	26.30	-2.9	540	-0.53%
2021/12/20	0.1	26.50	0	0.00	26.30	0.1	546	0.02%
2021/12/15	1	26.55	0	0.00	26.55	1	556	0.18%
2021/12/14	0.1	26.75	0	26.70	26.65	0	559	0.01%
2021/12/13	0.2	26.78	1	26.85	26.85	-0.9	569	-0.15%
2021/12/10	0	0.00	7	26.73	26.90	-7	573	-1.22%
2021/12/09	1.1	26.50	0	0.00	26.45	1.1	571	0.19%
2021/12/08	0	0.00	0.1	26.60	26.40	-0.1	573	-0.01%
2021/12/07	1.2	26.25	0	0.00	26.25	1.2	569	0.22%
2021/12/06	1.2	26.23	0	0.00	26.30	1.2	568	0.21%
2021/12/03	0.2	26.37	0	0.00	26.20	0.2	578	0.03%
2021/12/02	0.2	26.32	0	0.00	26.15	0.2	581	0.03%
2021/12/01	1	26.30	0	0.00	26.30	1	582	0.17%
2021/11/30	0.1	26.45	0	0.00	26.05	0.1	584	0.02%
2021/11/26	1.1	26.70	0	0.00	26.50	1.1	595	0.18%
2021/11/25	0.3	26.86	0	0.00	26.90	0.3	593	0.05%
2021/11/23	0	0.00	1	26.65	26.70	-1	609	-0.16%
2021/11/22	0	0.00	5	26.65	26.90	-5	616	-0.81%
2021/11/19	1.1	26.81	0	0.00	26.70	1.1	625	0.18%
2021/11/18	1	26.65	0	0.00	27.00	1	624	0.16%
2021/11/17	1.3	26.63	1	26.75	26.75	0.3	634	0.05%
2021/11/16	0.1	26.70	0	0.00	26.70	0.1	643	0.02%
2021/11/15	1	26.60	0	0.00	26.60	1	659	0.15%
2021/11/12	0.3	26.60	0	0.00	26.70	0.3	676	0.05%
2021/11/11	0.2	26.65	0	0.00	26.60	0.2	687	0.03%
2021/11/10	0.1	26.65	0	0.00	26.80	0.1	711	0.01%
2021/11/08	1.1	26.65	0	0.00	26.75	1.1	730	0.14%
2021/11/05	1.1	26.71	2	26.70	26.75	-0.9	740	-0.12%
2021/11/04	1.1	26.99	1	26.95	26.80	0.1	752	0.01%
2021/11/03	1	26.69	0	0.00	26.95	1	776	0.13%
2021/11/02	3	26.82	0	0.00	26.60	3	789	0.38%
2021/10/29	10	26.90	0	0.00	27.05	10	793	1.26%
2021/10/28	0.1	27.00	0	0.00	26.90	0.1	796	0.01%
2021/10/27	0.1	26.95	0	0.00	26.85	0.1	803	0.02%
2021/10/25	0.1	26.80	3	26.85	26.80	-2.9	801	-0.36%
2021/10/22	0	0.00	0	26.95	26.90	0	812	0.00%
2021/10/21	0	0.00	1	26.85	27.20	-1	816	-0.12%
2021/10/19	0.2	26.54	2	26.70	26.55	-1.8	781	-0.24%
2021/10/18	1	26.60	0	26.65	26.70	1	789	0.13%
2021/10/15	0.2	26.60	1	26.60	26.65	-0.8	799	-0.10%
2021/10/14	1	26.55	2	26.65	26.65	-1	816	-0.12%
2021/10/13	0.1	26.50	0	0.00	26.30	0.1	835	0.01%
2021/10/12	0	0.00	12	26.32	26.45	-12	842	-1.42%
2021/10/08	0.1	26.72	0	0.00	26.75	0.1	853	0.01%
2021/10/07	0.1	26.30	0	0.00	26.45	0.1	877	0.01%
2021/10/06	0.4	26.06	0	0.00	25.85	0.4	902	0.05%
2021/10/04	0.1	26.10	0	26.05	26.00	0.1	928	0.01%
2021/10/01	1.1	26.11	0	0.00	26.00	1.1	929	0.12%
2021/09/30	0	26.95	0	26.95	26.50	0	946	0.00%
2021/09/29	0.1	26.80	0	26.75	26.50	0.1	960	0.01%
2021/09/27	2	27.02	0	26.95	26.90	2	991	0.20%
2021/09/24	1	26.80	0	0.00	26.95	1	1,013	0.10%
2021/09/23	4	26.69	1	26.75	26.60	3	1,034	0.29%
2021/09/22	1	26.90	5	26.90	26.75	-4	1,052	-0.38%
2021/09/16	0	0.00	1	27.65	27.85	-1	1,066	-0.09%
2021/09/15	4	27.45	6	27.47	27.50	-2	1,065	-0.19%
2021/09/08	0.2	27.20	0	0.00	26.70	0.2	1,125	0.02%
2021/09/06	2	27.28	7	27.31	27.20	-5	1,146	-0.44%
2021/09/03	0.1	27.50	0	0.00	27.50	0.1	1,154	0.00%
2021/09/02	1	27.30	0	0.00	27.40	1	1,160	0.09%
2021/08/31	1	27.00	1	27.10	27.40	0	1,162	0.00%
2021/08/30	8.1	26.93	10	26.85	27.15	-1.9	1,175	-0.16%
2021/08/27	0.2	26.30	2	26.25	26.40	-1.8	1,179	-0.15%
2021/08/25	1.2	26.02	0	0.00	26.10	1.2	1,212	0.10%
2021/08/24	1	26.10	24	26.05	26.05	-23	1,216	-1.89%
2021/08/20	0	0.00	1	26.25	26.30	-1	1,221	-0.08%
2021/08/19	1	26.20	0	0.00	26.30	1	1,221	0.08%
2021/08/18	0	0.00	1	26.65	26.70	-1	1,220	-0.08%
2021/08/17	10.1	26.20	0	0.00	26.60	10.1	1,227	0.82%
2021/08/16	5	26.49	25	26.35	26.80	-20	1,226	-1.63%
2021/08/13	8	26.98	2	27.05	27.00	6	1,218	0.49%
2021/08/12	3.1	27.16	0	0.00	27.35	3.1	1,275	0.24%
2021/08/11	0	0.00	1	27.70	27.45	-1	1,292	-0.08%
2021/08/10	10	27.39	0	0.00	27.45	10	1,324	0.76%
2021/08/09	0.1	28.95	0	0.00	28.75	0.1	1,398	0.01%
2021/08/06	21	28.89	0	0.00	28.80	21	1,441	1.46%
2021/08/05	0	29.25	0	0.00	29.00	0	1,477	0.00%
2021/08/03	0	28.85	0	0.00	28.85	0	1,637	0.00%
2021/08/02	1	29.00	0	0.00	29.00	1	1,655	0.06%
2021/07/29	0	28.90	1	28.85	28.65	-1	1,750	-0.06%
2021/07/27	0	0.00	0.1	28.90	28.70	-0.1	1,870	-0.01%
2021/07/23	1.1	29.20	1	29.45	29.05	0.1	1,991	0.00%
2021/07/22	2	29.15	1	28.85	28.85	1	2,058	0.05%
2021/07/21	0	0.00	1	29.00	29.00	-1	2,192	-0.05%
2021/07/20	3	29.13	1.2	29.30	29.15	1.8	2,227	0.08%
2021/07/19	1.1	29.79	0	0.00	29.80	1.1	2,245	0.05%
2021/07/16	0.1	29.90	0	0.00	30.00	0.1	2,313	0.00%
2021/07/15	0	0.00	5	29.66	29.70	-5	2,368	-0.21%
2021/07/14	0	29.50	0	0.00	29.60	0	2,435	0.00%
2021/07/13	4	29.88	3	29.87	29.55	1	2,538	0.04%
2021/07/12	0.1	30.15	3	30.07	30.05	-2.9	2,543	-0.11%
2021/07/09	2.1	30.31	0.1	30.25	30.30	2.1	2,566	0.08%
2021/07/08	1.2	30.60	0.1	30.60	30.75	1.1	2,591	0.04%
2021/07/07	5.3	30.83	1	30.90	30.50	4.3	2,662	0.16%
2021/07/06	0	0.00	9	31.01	31.00	-9	2,663	-0.34%
2021/07/05	3.6	30.78	7	30.87	30.85	-3.4	2,670	-0.13%
2021/07/01	0	0.00	9	30.49	30.20	-9	2,685	-0.34%
2021/06/30	2	30.10	10	30.10	30.20	-8	2,687	-0.30%
2021/06/29	0	0.00	12	29.96	29.95	-12	2,691	-0.45%
2021/06/25	0	0.00	7.1	30.01	29.90	-7.1	2,790	-0.25%
2021/06/24	3	29.87	6.1	30.00	29.80	-3.1	2,827	-0.11%
2021/06/23	4	30.00	3.1	29.93	29.80	0.9	2,835	0.03%
2021/06/22	1.1	29.50	0.2	29.57	29.55	0.9	2,849	0.03%
2021/06/21	0	0.00	5	29.08	29.55	-5	2,876	-0.17%
2021/06/18	5	29.17	18.1	29.33	29.50	-13.1	2,892	-0.45%
2021/06/17	4	28.96	1	29.14	29.30	3	2,904	0.10%
2021/06/16	4	29.00	0	0.00	29.00	4	2,927	0.14%
2021/06/15	0	0.00	10.1	28.85	29.00	-10.1	2,935	-0.34%
2021/06/11	3.1	28.97	16	29.03	29.00	-12.9	2,940	-0.44%
2021/06/09	2.2	28.99	5	28.97	28.75	-2.8	2,985	-0.09%
2021/06/08	3.6	28.77	4	29.03	28.80	-0.4	3,005	-0.01%
2021/06/07	4.2	28.81	2	28.93	28.75	2.2	3,036	0.07%
2021/06/04	1	29.00	7	28.95	28.85	-6	3,094	-0.19%
2021/06/03	5	29.21	2	29.30	29.25	3	3,109	0.10%
2021/06/02	3	28.67	22	28.60	28.80	-19	3,106	-0.61%
2021/06/01	0	28.10	26.1	28.03	28.30	-26.1	3,107	-0.84%
2021/05/31	3.1	27.96	2	27.98	27.95	1.1	3,121	0.04%
2021/05/28	1.1	28.04	5.3	28.20	28.00	-4.2	3,124	-0.13%
2021/05/27	6	27.90	0	0.00	27.80	6	3,133	0.19%
2021/05/26	10	28.04	6	28.00	28.15	4	3,165	0.13%
2021/05/25	10.1	28.24	11	28.19	28.10	-1	3,169	-0.03%
2021/05/24	0	28.15	1	28.15	28.20	-1	3,166	-0.03%
2021/05/21	8	27.84	26	27.97	28.00	-18	3,192	-0.56%
2021/05/20	21	27.92	6.2	27.63	27.40	14.8	3,216	0.46%
2021/05/19	0.1	27.36	12	27.39	27.35	-11.9	3,174	-0.38%
2021/05/18	2	26.36	0	0.00	27.10	2	3,171	0.06%
2021/05/17	26.5	26.07	22	25.52	25.95	4.5	3,164	0.14%
2021/05/14	3	27.51	9	28.07	27.85	-6	3,096	-0.19%
2021/05/13	19.3	26.28	7	25.91	26.20	12.3	3,046	0.40%
2021/05/12	27.2	26.10	23	26.80	26.20	4.2	3,017	0.14%
2021/05/11	9.6	29.42	13.2	29.38	28.85	-3.7	2,943	-0.12%
2021/05/10	5.2	30.25	2.2	30.30	30.20	3	2,909	0.10%
2021/05/07	1.1	29.95	7	29.94	30.00	-5.9	2,941	-0.20%
2021/05/06	5.1	29.96	0	0.00	29.60	5.1	2,949	0.17%
2021/05/05	4.1	30.66	0	0.00	30.40	4.1	2,901	0.14%
2021/05/04	6	31.25	8	32.02	30.85	-2	2,901	-0.07%
2021/05/03	8	32.88	9	32.71	32.45	-1	2,851	-0.04%
2021/04/29	4	32.23	5	32.44	32.35	-1	2,799	-0.04%
2021/04/28	20.4	32.89	7	32.81	32.85	13.4	2,802	0.48%
2021/04/27	17	33.33	35.5	33.13	33.55	-18.5	2,863	-0.65%
2021/04/26	4	32.33	3	32.40	32.30	1	2,768	0.04%
2021/04/23	0	0.00	13	31.83	31.95	-13	2,791	-0.47%
2021/04/22	13.7	32.38	27	32.56	31.85	-13.3	2,912	-0.46%
2021/04/21	17.6	32.76	5.8	32.83	32.80	11.8	2,908	0.41%
2021/04/20	18.4	32.66	3.1	32.66	32.30	15.3	2,984	0.51%
2021/04/19	9.3	32.56	35.4	31.80	32.80	-26	3,370	-0.77%
2021/04/16	1	31.20	5	31.31	31.45	-4	3,448	-0.12%
2021/04/15	9.1	31.14	18	31.17	31.20	-8.9	3,620	-0.25%
2021/04/14	3	30.70	3	30.95	30.80	0	3,639	0.00%
2021/04/13	8	31.38	7.1	31.38	30.95	0.9	3,745	0.03%
2021/04/12	1.1	30.86	8	30.89	30.95	-6.9	3,754	-0.18%
2021/04/09	14.5	30.80	1	30.80	30.75	13.5	3,928	0.34%
2021/04/08	3	31.00	18	31.02	30.95	-15	4,097	-0.37%
2021/04/07	1.1	30.91	16	30.97	31.15	-14.9	4,110	-0.36%
2021/04/06	4	30.78	0	0.00	30.80	4	4,199	0.10%
2021/04/01	2	30.78	39	30.76	30.95	-37	4,239	-0.87%
2021/03/31	25	30.85	3	30.92	31.00	22	4,259	0.52%
2021/03/30	6	31.86	4.6	32.01	31.75	1.4	4,221	0.03%
2021/03/29	1	31.75	8	31.79	31.90	-7	4,237	-0.17%
2021/03/25	2.5	31.56	2	31.65	31.45	0.5	4,372	0.01%
2021/03/24	4	31.33	12.2	31.39	31.30	-8.2	4,399	-0.19%
2021/03/23	7	30.87	8	30.90	30.85	-1	4,429	-0.02%
2021/03/22	0	31.40	23	31.28	31.30	-23	4,481	-0.51%
2021/03/19	6.6	31.07	0.1	31.75	31.55	6.5	4,548	0.14%
2021/03/18	2.1	30.92	5	31.16	31.10	-2.9	4,584	-0.06%
2021/03/17	10.1	30.90	4	30.88	30.80	6.1	4,743	0.13%
2021/03/16	14.3	30.81	27.3	30.80	30.90	-12.9	4,839	-0.27%
2021/03/15	8.2	30.99	3	31.00	31.00	5.2	5,086	0.10%
2021/03/12	4	31.24	1	31.15	31.25	3	5,185	0.06%
2021/03/11	12.3	31.90	52.1	31.41	31.55	-39.8	5,376	-0.74%
2021/03/10	58	31.89	12.4	31.98	31.90	45.6	5,743	0.79%
2021/03/09	1.3	30.93	1	31.30	30.80	0.3	6,249	0.01%
2021/03/08	5.1	31.40	0	0.00	31.15	5.1	6,763	0.08%
2021/03/05	3	31.48	1	31.55	31.30	2	7,780	0.03%
2021/03/04	1.1	31.72	1	32.10	31.90	0.1	7,983	0.00%
2021/03/03	6.2	31.53	2	31.70	31.55	4.2	8,255	0.05%
2021/03/02	1.3	31.97	0.4	31.75	31.30	1	8,319	0.01%
2021/02/26	9	31.87	9	31.77	31.75	0	8,529	0.00%
2021/02/25	0	0.00	0.1	32.55	32.45	-0.1	8,575	0.00%
2021/02/24	12	32.47	9	32.63	32.25	3	8,764	0.03%
2021/02/23	3.1	32.90	1	32.90	32.75	2.1	8,822	0.02%
2021/02/22	13	32.45	3	32.60	32.75	10	8,964	0.11%
2021/02/19	3	31.95	4.1	31.94	32.05	-1.1	9,225	-0.01%
2021/02/18	0	0.00	0.3	32.69	32.50	-0.3	9,307	0.00%
2021/02/17	2	32.33	2	32.40	32.50	0	9,460	0.00%
2021/02/05	2	31.90	17	31.94	32.00	-15	9,463	-0.16%
2021/02/04	0.3	31.85	0	0.00	31.90	0.3	9,455	0.00%
2021/02/03	2	31.65	1	32.00	31.65	1	9,475	0.01%
2021/02/02	2	31.73	1	31.80	31.95	1	9,468	0.01%
2021/02/01	0.1	31.10	45	30.83	31.10	-45	9,466	-0.47%
2021/01/29	7	31.71	2	31.65	31.50	5	9,434	0.05%
2021/01/28	1	32.55	2	32.25	32.40	-1	9,386	-0.01%
2021/01/27	1	33.10	5	33.19	33.00	-4	9,359	-0.04%
2021/01/26	6	33.01	4	32.80	32.60	2	9,329	0.02%
2021/01/25	7	32.72	13	33.10	33.60	-6	9,291	-0.06%
2021/01/22	13	32.55	1	32.60	32.70	12	9,257	0.13%
2021/01/21	4.5	32.30	17	32.36	32.35	-12.5	9,230	-0.14%
2021/01/20	59.4	32.40	51.2	32.01	31.65	8.1	9,183	0.09%
2021/01/19	12	33.79	7.4	34.39	33.60	4.6	9,055	0.05%
2021/01/18	14.2	33.11	13	33.58	33.65	1.2	9,016	0.01%
2021/01/15	73.4	34.85	16.2	34.69	34.05	57.2	8,946	0.64%
2021/01/14	36.1	35.95	30	35.98	35.85	6.1	8,803	0.07%
2021/01/13	33.1	37.09	58	36.73	36.50	-24.9	8,726	-0.29%
2021/01/12	125.6	38.11	130.1	37.87	37.20	-4.5	8,606	-0.05%	大買/大賣/
2021/01/11	36	36.63	76.2	36.94	37.15	-40.2	8,148	-0.49%
2021/01/08	28	35.72	66.3	35.62	36.00	-38.2	7,956	-0.48%
2021/01/07	4.1	34.57	10	34.35	34.60	-6	7,763	-0.08%
2021/01/06	44	34.58	53	35.15	34.00	-9	7,707	-0.12%
2021/01/05	30	35.75	3	35.90	35.60	27	7,571	0.36%
2021/01/04	72	36.39	20	36.67	36.60	52	7,495	0.69%
2020/12/31	36	35.40	41.2	35.60	35.70	-5.2	7,298	-0.07%
2020/12/30	6	34.66	0	0.00	34.60	6	7,132	0.08%
2020/12/29	12	35.23	9.1	35.11	34.80	3	7,107	0.04%
2020/12/28	5	34.63	29.1	34.68	34.70	-24.1	6,997	-0.34%
2020/12/25	18	34.24	3.8	34.11	34.00	14.2	6,929	0.20%
2020/12/24	8.1	34.75	19	34.69	34.20	-10.9	6,887	-0.16%
2020/12/23	0	0.00	23.6	34.02	34.40	-23.6	6,831	-0.35%
2020/12/22	8.1	34.57	4	35.00	33.60	4.1	6,790	0.06%
2020/12/21	14	34.48	22	34.48	34.75	-8	6,715	-0.12%
2020/12/18	4	34.30	11	34.10	33.80	-7	6,645	-0.11%
2020/12/17	9	33.98	14	33.79	33.90	-5	6,591	-0.08%
2020/12/16	28	34.19	69	34.18	34.60	-41	6,527	-0.63%
2020/12/15	16	33.71	44.4	33.53	33.35	-28.4	6,454	-0.44%
2020/12/14	9	33.92	16	34.03	33.80	-7	6,373	-0.11%
2020/12/11	44.1	34.94	48	34.50	33.95	-3.9	6,320	-0.06%
2020/12/10	48	34.73	33.1	34.88	34.80	14.9	6,143	0.24%
2020/12/09	161.1	34.63	59	34.68	35.00	102.1	6,043	1.69%	大買/鉅額交易
2020/12/08	41	33.01	11	33.09	33.45	30	5,787	0.52%
2020/12/07	47.1	32.74	31.1	33.19	33.10	16	5,684	0.28%
2020/12/04	238.1	33.28	327.3	32.63	32.75	-89.2	5,496	-1.62%	大買/大賣/
2020/12/03	242.4	34.88	160.1	35.14	33.80	82.3	5,105	1.61%	大買/大賣/
2020/12/02	296.1	37.40	176.2	37.68	37.50	119.9	4,553	2.63%	大買/大賣/鉅額交易
2020/12/01	315.7	38.31	294.6	37.07	36.40	21.1	4,037	0.52%	大買/大賣/
2020/11/30	61.5	36.50	34	36.91	37.05	27.5	3,013	0.91%
2020/11/27	58.2	31.90	37.1	33.07	33.70	21.1	2,808	0.75%
2020/11/26	10	30.00	5	30.20	30.65	5	2,541	0.20%
2020/11/25	84.5	30.08	23	30.23	30.10	61.5	2,501	2.46%
2020/11/24	67.4	28.96	5.2	28.85	29.00	62.2	2,293	2.71%
2020/11/23	37.3	29.08	20	29.04	29.30	17.3	2,224	0.78%
2020/11/20	18.2	27.78	11	27.87	27.70	7.2	2,043	0.35%
2020/11/19	33	28.05	15.4	28.13	28.00	17.6	2,005	0.88%
2020/11/18	22.8	27.65	29.1	27.34	27.80	-6.3	1,911	-0.33%
2020/11/17	4.3	25.59	10	25.85	25.85	-5.7	1,673	-0.34%
2020/11/16	34.3	25.69	66	25.54	25.55	-31.7	1,632	-1.94%
2020/11/13	0	0.00	2	24.20	24.05	-2	1,489	-0.13%
2020/11/12	5	23.45	0	0.00	23.55	5	1,491	0.34%
2020/11/11	1	23.80	10	23.48	23.80	-9	1,572	-0.57%
2020/11/10	1	23.25	0	0.00	23.30	1	1,562	0.06%
2020/11/09	0.1	23.00	0	0.00	23.30	0.1	1,582	0.00%
2020/11/04	0	0.00	1	22.95	22.95	-1	1,726	-0.06%
2020/11/02	5	22.45	0	0.00	22.40	5	1,856	0.27%
2020/10/30	10	22.55	2	22.60	22.55	8	1,862	0.43%
2020/10/29	0	0.00	2	22.75	22.75	-2	1,864	-0.11%
2020/10/26	0	23.20	14	23.34	23.20	-14	1,873	-0.75%
2020/10/22	0	0.00	3	23.30	23.30	-3	1,884	-0.16%
2020/10/21	0	0.00	10	23.19	23.20	-10	1,881	-0.53%
2020/10/20	0	0.00	1	23.10	23.15	-1	1,882	-0.05%
2020/10/16	0	23.15	0	0.00	22.90	0	1,871	0.00%
2020/10/15	5	22.80	0	0.00	22.90	5	1,871	0.27%
2020/10/13	0	0.00	6	23.19	23.20	-6	1,921	-0.31%
2020/10/12	1	23.20	2	23.28	23.20	-1	1,944	-0.05%
2020/10/08	0	23.25	0	0.00	23.35	0	1,955	0.00%
2020/10/07	0	23.35	0	0.00	23.35	0	1,957	0.00%
2020/09/25	5	22.20	0	0.00	22.35	5	1,962	0.25%
2020/09/24	24	22.51	0	0.00	22.35	24	1,947	1.23%
2020/09/23	11	23.20	0	0.00	23.20	11	1,915	0.57%
2020/09/22	0	0.00	1	23.50	23.35	-1	1,891	-0.05%
2020/09/21	0	0.00	1	23.95	23.70	-1	1,883	-0.05%
2020/09/18	0	0.00	1	23.85	23.80	-1	1,883	-0.05%
2020/09/17	0	0.00	1	23.85	23.90	-1	1,876	-0.05%
2020/09/15	0	0.00	4	23.35	23.55	-4	1,863	-0.21%
2020/09/14	0	23.45	5	23.50	23.25	-5	1,878	-0.27%
2020/09/11	7	23.30	7	23.90	23.20	0	1,861	0.00%
2020/09/10	1	23.70	0	0.00	23.70	1	1,850	0.05%
2020/09/08	5	23.15	0	0.00	23.15	5	1,855	0.27%
2020/09/03	3	24.00	0	0.00	23.90	3	1,831	0.16%
2020/08/31	0	0.00	5	23.90	23.70	-5	1,792	-0.28%
2020/08/28	0	0.00	16	24.29	24.15	-16	1,758	-0.91%
2020/08/27	0	0.00	8	24.25	24.15	-8	1,745	-0.46%
2020/08/26	2	24.20	2	24.28	24.30	0	1,727	0.00%
2020/08/25	5	24.30	6	24.56	24.10	-1	1,706	-0.06%
2020/08/24	9	24.49	3	24.23	24.60	6	1,709	0.35%
2020/08/21	0	0.00	4	23.94	24.15	-4	1,640	-0.24%
2020/08/20	1	23.00	10	23.70	23.20	-9	1,587	-0.57%
2020/08/19	1	23.80	0	0.00	23.60	1	1,527	0.07%
2020/08/18	1	23.45	0	0.00	23.45	1	1,511	0.07%
2020/08/17	5	23.65	10	23.94	23.65	-5	1,478	-0.34%
2020/08/14	0	0.00	5	23.05	23.15	-5	1,392	-0.36%
2020/08/13	1	23.05	0	0.00	23.05	1	1,366	0.07%
2020/08/12	0	0.00	2	23.00	22.75	-2	1,342	-0.15%
2020/08/11	4	23.05	7	23.00	23.00	-3	1,335	-0.22%
2020/08/10	0	0.00	9	23.11	23.20	-9	1,278	-0.70%
2020/08/07	3	22.20	34.1	22.60	22.70	-31.1	1,201	-2.59%
2020/08/06	4	21.71	10	21.76	21.70	-6	1,103	-0.54%
2020/08/05	0	0.00	1	21.10	21.05	-1	1,066	-0.09%
2020/08/03	0	0.00	1	20.95	20.90	-1	1,055	-0.09%
2020/07/31	0	0.00	1	20.90	20.90	-1	1,054	-0.09%
2020/07/27	0	0.00	2	20.65	20.65	-2	1,031	-0.19%
2020/07/23	1	21.00	0	0.00	21.00	1	1,021	0.10%
2020/07/20	0	0.00	10	21.75	21.65	-10	991	-1.01%
2020/07/17	1	21.80	0	0.00	21.65	1	957	0.10%
2020/07/15	0	0.00	10	21.85	21.90	-10	919	-1.09%
2020/07/10	1	21.45	0	0.00	21.40	1	904	0.11%
2020/07/09	0	0.00	2	21.70	21.65	-2	903	-0.22%
2020/07/07	0	0.00	5	21.73	21.60	-5	906	-0.55%
2020/07/06	0	0.00	2	21.60	21.60	-2	900	-0.22%
2020/07/03	0	0.00	2	21.55	21.50	-2	897	-0.22%
2020/07/02	0	0.00	3	21.45	21.50	-3	904	-0.33%
2020/06/29	1	21.20	3	21.10	21.15	-2	913	-0.22%
2020/06/24	3	21.52	1	21.50	21.45	2	909	0.22%
2020/06/19	1	21.45	0	0.00	21.45	1	909	0.11%
2020/06/18	0	0.00	4	21.78	21.75	-4	898	-0.44%
2020/06/17	1	21.95	1	21.60	21.80	0	906	0.00%
2020/06/16	0	0.00	3	21.92	22.00	-3	897	-0.33%
2020/06/15	0	0.00	2	21.30	21.30	-2	908	-0.22%
2020/06/11	1	21.40	0	0.00	21.45	1	969	0.10%
2020/06/10	3	21.65	0	0.00	21.90	3	979	0.31%
2020/06/03	1	20.95	2	21.00	21.05	-1	1,050	-0.10%
2020/05/29	6	21.18	1	21.10	20.90	5	1,048	0.48%
2020/05/28	2	20.88	0	0.00	20.80	2	1,010	0.20%
2020/05/27	0	0.00	8	20.78	20.80	-8	1,000	-0.80%
2020/05/26	0	0.00	3	20.60	20.65	-3	991	-0.30%
2020/05/25	12	20.38	9	20.55	20.60	3	986	0.30%
2020/05/18	8	20.10	0	0.00	20.00	8	968	0.83%
2020/05/13	1	19.80	0	0.00	19.85	1	938	0.11%
2020/04/28	0	0.00	1	19.60	19.40	-1	954	-0.10%
2020/04/17	0	19.70	0	0.00	19.60	0	953	0.00%
2020/04/16	1	19.45	0	0.00	19.50	1	949	0.11%
2020/04/13	2	19.45	0	0.00	19.40	2	935	0.21%
2020/04/09	0	19.70	0	0.00	19.40	0	935	0.00%
2020/03/23	1	18.85	0	0.00	19.20	1	920	0.11%
2020/03/19	1	18.85	1	19.40	19.20	0	912	0.00%
2020/03/17	1	20.00	5	19.84	20.00	-4	821	-0.49%
2020/03/16	0	0.00	2	20.20	20.25	-2	779	-0.26%
2020/03/13	0	0.00	22	19.44	20.30	-22	752	-2.92%
2020/03/12	0	0.00	9	20.41	20.30	-9	707	-1.27%
2020/03/06	0.1	20.65	0	0.00	20.60	0.1	638	0.02%
2020/03/04	0	0.00	1	20.70	20.80	-1	648	-0.15%
2020/03/02	0	0.00	1	20.40	20.40	-1	633	-0.16%
2020/02/26	1	20.40	0	0.00	20.50	1	633	0.16%
2020/02/25	1	20.50	0	0.00	20.60	1	636	0.16%
2020/02/24	2	20.50	0	0.00	20.60	2	635	0.31%
2020/02/20	1	20.85	0	0.00	20.85	1	632	0.16%
2020/02/17	1	20.60	0	0.00	20.65	1	690	0.14%
2020/02/13	1	20.60	0	0.00	20.75	1	700	0.14%
2020/02/07	3	20.62	0	0.00	20.70	3	757	0.40%
2020/02/06	0	0.00	1	20.65	20.75	-1	756	-0.13%
2020/02/05	1	20.55	2	20.65	20.70	-1	772	-0.13%
2020/02/04	1	20.65	0	0.00	20.70	1	768	0.13%
2020/02/03	0	0.00	1	20.00	20.20	-1	762	-0.13%
2020/01/31	1	20.40	0	0.00	20.35	1	746	0.13%
2020/01/30	1	20.30	4	20.30	20.25	-3	739	-0.41%
2020/01/14	3	21.25	0	0.00	21.20	3	783	0.38%
2020/01/10	3	21.05	0	0.00	21.05	3	850	0.35%
2020/01/08	1	21.00	5	21.00	20.95	-4	890	-0.45%
2020/01/07	0	0.00	1	21.10	21.15	-1	886	-0.11%
2020/01/06	2	21.20	1	21.15	21.10	1	885	0.11%
2019/12/31	1	21.30	0	0.00	21.30	1	863	0.12%
2019/12/30	0	0.00	3	21.30	21.30	-3	858	-0.35%
2019/12/23	0	0.00	10	21.10	21.15	-10	836	-1.20%
2019/12/20	2	21.05	0	0.00	21.05	2	836	0.24%
2019/12/19	1	21.10	0	0.00	21.25	1	832	0.12%
2019/12/17	10	21.25	0	0.00	21.25	10	833	1.20%
2019/12/13	1	21.15	0	0.00	21.15	1	827	0.12%
2019/12/12	1	21.15	0	0.00	21.20	1	833	0.12%
2019/12/11	1	21.10	0	0.00	21.25	1	840	0.12%
2019/12/10	0	0.00	4	21.18	21.15	-4	870	-0.46%
2019/12/06	0	0.00	30	21.00	21.10	-30	893	-3.36%
2019/12/04	4	20.91	0	0.00	20.90	4	897	0.45%
2019/12/03	1	21.00	0	0.00	21.00	1	895	0.11%
2019/12/02	14	21.00	0	0.00	20.95	14	897	1.56%
2019/11/29	2	21.10	8	21.13	21.05	-6	897	-0.67%
2019/11/26	0	0.00	4	21.25	21.25	-4	920	-0.43%
2019/11/25	2	21.15	10	21.35	21.35	-8	919	-0.87%
2019/11/22	1	21.05	0	0.00	21.00	1	919	0.11%
2019/11/21	3	21.05	0	0.00	21.05	3	915	0.33%
2019/11/20	1	21.10	0	0.00	21.20	1	918	0.11%
2019/11/18	5	21.10	0	0.00	21.30	5	923	0.54%
2019/11/15	8	21.20	0	0.00	21.15	8	921	0.87%
2019/11/14	14	21.72	0	0.00	21.70	14	883	1.58%
2019/11/13	0	0.00	2	21.95	22.00	-2	871	-0.23%
2019/11/08	9	22.38	3	22.35	22.40	6	861	0.70%
2019/11/07	0	0.00	11	22.30	22.25	-11	854	-1.29%
2019/11/04	2	22.23	9	22.14	22.10	-7	842	-0.83%
2019/10/30	5	21.85	0	0.00	21.95	5	849	0.59%
2019/10/29	5	21.90	0	0.00	21.85	5	861	0.58%
2019/10/28	5	21.92	22	21.85	21.95	-17	862	-1.97%
2019/10/25	2	21.90	0	0.00	21.85	2	854	0.23%
2019/10/24	0	0.00	2	21.90	21.95	-2	858	-0.23%
2019/10/23	2	21.75	1	21.80	21.90	1	859	0.12%
2019/10/22	5	21.92	0	0.00	22.05	5	856	0.58%
2019/10/21	0	0.00	13	21.94	22.10	-13	829	-1.57%
2019/10/17	4	21.26	0	0.00	21.35	4	816	0.49%
2019/10/16	0	0.00	6	21.36	21.40	-6	870	-0.69%
2019/10/07	10	20.75	0	0.00	20.70	10	894	1.12%
2019/09/25	0	0.00	2	21.10	21.20	-2	1,088	-0.18%
2019/09/24	0	0.00	2	21.13	21.05	-2	1,106	-0.18%
2019/09/23	0	0.00	1	21.20	21.20	-1	1,130	-0.09%
2019/09/19	0	0.00	1	21.00	20.95	-1	1,175	-0.09%
2019/09/18	0	0.00	2	20.95	20.95	-2	1,228	-0.16%
2019/09/17	14	21.06	0	0.00	20.95	14	1,302	1.07%
2019/09/12	3	21.22	10	21.18	21.20	-7	1,391	-0.50%
2019/08/26	1	20.70	0	0.00	20.70	1	1,442	0.07%
2019/08/16	2	20.50	0	0.00	20.55	2	1,690	0.12%
2019/08/14	1	20.70	1	20.75	20.65	0	1,817	0.00%
2019/08/13	0	0.00	2	20.65	20.55	-2	1,830	-0.11%
2019/08/07	2	20.35	0	0.00	20.40	2	2,072	0.10%
2019/08/06	5	20.00	1	20.05	20.35	4	2,077	0.19%
2019/08/05	5	20.50	0	0.00	20.45	5	2,051	0.24%
2019/08/01	1	20.70	0	0.00	20.70	1	2,043	0.05%
2019/07/31	5	20.80	0	0.00	20.95	5	2,043	0.24%
2019/07/30	1	20.95	0	0.00	20.95	1	2,033	0.05%
2019/07/23	1	20.95	0	0.00	20.90	1	1,998	0.05%
2019/07/22	0	0.00	2	21.30	21.20	-2	1,980	-0.10%
2019/07/19	1	21.50	0	0.00	21.50	1	1,960	0.05%
2019/07/18	6	22.68	0	0.00	22.55	6	1,924	0.31%
2019/07/15	6	22.71	0	0.00	22.75	6	1,835	0.33%
2019/07/10	2	23.28	5	23.50	23.00	-3	1,797	-0.17%
2019/07/09	0	0.00	4	23.21	23.20	-4	1,771	-0.23%
2019/07/08	0	0.00	0.5	22.80	22.85	-0.5	1,732	-0.03%
2019/07/05	0.3	22.75	1	23.00	22.80	-0.7	1,719	-0.04%
2019/07/04	0	0.00	5	22.80	22.75	-5	1,696	-0.29%
2019/07/01	0	0.00	1	22.65	22.75	-1	1,633	-0.06%
2019/06/28	7	22.61	0	0.00	22.55	7	1,621	0.43%
2019/06/26	0	0.00	1	22.80	22.80	-1	1,626	-0.06%
2019/06/25	6	23.07	8	23.00	22.75	-2	1,619	-0.12%
2019/06/24	3	22.90	16	22.73	22.95	-13	1,574	-0.83%
2019/06/21	0.2	22.20	17	22.36	22.20	-16.8	1,494	-1.12%
2019/06/20	3	21.80	0	0.00	21.80	3	1,413	0.21%
2019/06/19	0	0.00	12	21.55	21.55	-12	1,390	-0.86%
2019/06/18	0	0.00	4	21.50	21.55	-4	1,388	-0.29%
2019/06/17	5	21.60	0	0.00	21.55	5	1,392	0.36%
2019/06/13	0	0.00	5	21.65	21.60	-5	1,388	-0.36%
2019/06/12	7	21.85	5	21.75	21.70	2	1,383	0.14%
2019/06/11	0	0.00	5	21.70	21.70	-5	1,359	-0.37%
2019/06/10	1	21.35	0	0.00	21.35	1	1,334	0.07%
2019/06/06	2	21.30	0	0.00	21.40	2	1,326	0.15%
2019/06/05	5	21.60	0	0.00	21.40	5	1,316	0.38%
2019/06/04	3	21.65	0	0.00	21.65	3	1,300	0.23%
2019/06/03	0	0.00	1	21.80	21.65	-1	1,291	-0.08%
2019/05/31	5	21.60	0	0.00	21.40	5	1,243	0.40%
2019/05/29	0	0.00	6	21.42	21.35	-6	1,221	-0.49%
2019/05/28	36	21.83	10	22.04	21.10	26	1,205	2.16%
2019/05/27	1	22.05	19	22.16	22.30	-18	1,103	-1.63%
2019/05/24	0	0.00	1	21.60	21.75	-1	1,030	-0.10%
2019/05/23	2	21.55	1	21.70	21.45	1	1,013	0.10%
2019/05/22	0	0.00	2	21.83	21.75	-2	987	-0.20%
2019/05/21	6	21.80	11	21.80	21.75	-5	953	-0.52%
2019/05/20	4	21.00	0	0.00	21.00	4	853	0.47%
2019/05/17	0	0.00	18	21.14	21.30	-18	834	-2.16%
2019/05/16	13	21.39	22	21.35	21.10	-9	768	-1.17%
2019/05/10	0	0.00	2	20.05	20.25	-2	569	-0.35%
2019/05/09	0	0.00	2	19.95	20.00	-2	562	-0.36%
2019/05/02	0	0.00	1	20.15	20.20	-1	529	-0.19%
2019/04/25	0	20.25	0	0.00	20.20	0	525	0.01%
2019/04/15	0	0.00	1	20.55	20.40	-1	531	-0.19%
2019/04/11	1	20.30	0	0.00	20.15	1	504	0.20%
2019/04/09	1	20.20	0	0.00	20.15	1	499	0.20%
2019/04/03	0	20.10	5	20.10	20.10	-5	492	-1.02%
2019/03/29	1	20.25	0	0.00	20.20	1	469	0.21%
2019/03/28	5	20.45	10	20.55	20.70	-5	433	-1.15%
2019/03/27	1	20.30	0	0.00	20.40	1	409	0.24%
2019/03/26	0	20.15	0	0.00	20.30	0	404	0.00%
2019/03/05	0	0.00	2	20.35	20.35	-2	468	-0.43%
2019/02/26	10	20.00	0	0.00	20.10	10	437	2.29%
2019/02/25	0.1	20.05	0	0.00	20.05	0.1	435	0.02%
2019/01/16	1	20.05	0	0.00	19.95	1	550	0.18%
2019/01/15	3	20.20	0	0.00	20.25	3	572	0.52%
2019/01/08	5	20.20	0	0.00	20.20	5	638	0.78%
2018/12/26	0	0.00	1	19.95	19.85	-1	737	-0.14%
2018/12/20	0	0.00	10	20.35	20.25	-10	738	-1.36%
2018/12/19	0	0.00	30	20.35	20.40	-30	733	-4.09%
2018/12/18	0	0.00	10	20.30	20.15	-10	727	-1.37%
2018/12/13	0	0.00	2	20.45	20.50	-2	720	-0.28%
2018/12/11	2	20.05	0	0.00	20.00	2	696	0.29%
2018/12/10	2	20.15	0	0.00	20.15	2	697	0.29%
2018/12/06	5	20.35	2	20.10	20.00	3	699	0.43%
2018/12/05	2	20.35	2	20.40	20.35	0	707	0.00%
2018/12/03	2	20.50	0	0.00	20.50	2	712	0.28%
2018/11/30	0	0.00	1	20.50	20.50	-1	700	-0.14%
2018/11/26	3	19.70	0	0.00	19.75	3	695	0.43%
2018/11/20	3	19.55	3	19.53	19.50	0	710	0.00%
2018/11/19	2	19.80	0	0.00	19.75	2	701	0.28%
2018/10/29	2	19.65	0	0.00	19.60	2	683	0.29%
2018/10/26	0	0.00	11	20.01	19.80	-11	687	-1.60%
2018/10/25	3	19.47	6	19.51	19.50	-3	668	-0.45%
2018/10/23	10	19.60	0	0.00	19.80	10	640	1.56%
2018/10/22	10	19.80	0	0.00	19.80	10	616	1.62%
2018/10/19	10	19.70	0	0.00	20.00	10	610	1.64%
2018/10/17	4	20.00	0	0.00	19.95	4	597	0.67%
2018/10/16	4	20.00	0	0.00	20.00	4	598	0.67%
2018/10/15	14	20.10	0	0.00	20.00	14	603	2.32%
2018/10/12	6	19.95	0	0.00	20.40	6	614	0.98%
2018/10/11	10	20.04	0	0.00	20.05	10	602	1.66%
2018/10/09	5	20.85	0	0.00	20.85	5	575	0.87%
2018/10/05	10	20.41	0	0.00	20.50	10	552	1.81%
2018/10/01	10	20.50	0	0.00	20.55	10	543	1.84%
2018/09/26	0	0.00	1	20.60	20.65	-1	556	-0.18%
2018/09/19	0	0.00	1	20.70	20.80	-1	618	-0.16%
2018/09/17	5	20.60	0	0.00	20.60	5	693	0.72%
2018/09/11	0	0.00	0.1	20.90	20.60	-0.1	731	-0.01%
2018/09/10	2	20.55	0	0.00	20.55	2	725	0.28%
2018/09/07	25	20.55	0	0.00	20.60	25	744	3.36%
2018/08/20	1	20.75	0	0.00	20.70	1	1,142	0.09%
2018/08/16	7	20.55	0	0.00	20.55	7	1,152	0.61%
2018/08/15	1	20.80	0	0.00	20.55	1	1,153	0.09%
2018/08/13	1	20.85	1	20.80	20.80	0	1,151	0.00%
2018/07/30	1	21.00	0	0.00	21.00	1	1,204	0.08%
2018/07/27	1	21.10	0	0.00	21.05	1	1,209	0.08%
2018/07/26	1	21.05	0	0.00	21.15	1	1,223	0.08%
2018/07/24	0	0.00	2	21.00	21.00	-2	1,234	-0.16%
2018/07/18	0	0.00	1	21.65	21.70	-1	1,208	-0.08%
2018/07/13	0	0.00	2	21.60	21.70	-2	1,230	-0.16%
2018/07/11	1	21.45	0	0.00	21.40	1	1,239	0.08%
2018/07/09	6	21.39	0	0.00	21.45	6	1,300	0.46%
2018/07/05	1	21.40	0	0.00	21.45	1	1,548	0.06%
2018/07/02	0	0.00	3	22.00	21.75	-3	1,626	-0.18%
2018/06/29	0	0.00	1	22.05	21.85	-1	1,609	-0.06%
2018/06/27	0	0.00	3	22.43	22.10	-3	1,617	-0.19%
2018/06/19	1	21.45	0	0.00	21.50	1	1,678	0.06%
2018/06/14	1	21.65	0	0.00	21.60	1	1,645	0.06%
2018/06/13	1	21.75	0	0.00	21.70	1	1,645	0.06%
2018/06/11	1	21.65	1	21.65	21.65	0	1,648	0.00%
2018/06/06	7	21.74	0	0.00	21.70	7	1,698	0.41%
2018/06/05	1	21.90	0	0.00	21.65	1	1,724	0.06%
2018/06/04	8	22.18	11	22.22	21.90	-3	1,702	-0.18%
2018/06/01	17	22.62	23	22.57	22.30	-6	1,671	-0.36%
2018/05/30	10	21.65	0	0.00	21.70	10	1,492	0.67%
2018/05/29	0	0.00	4	21.80	21.85	-4	1,474	-0.27%
2018/05/21	0	0.00	2	21.20	21.10	-2	1,435	-0.14%
2018/05/18	0	0.00	1	21.40	21.05	-1	1,444	-0.07%
2018/05/16	2	21.25	0	0.00	21.20	2	1,480	0.14%
2018/05/10	0	0.00	1	21.00	20.95	-1	1,620	-0.06%
2018/05/04	0	0.00	1	20.90	21.00	-1	1,645	-0.06%
2018/04/27	1	20.75	0	0.00	21.00	1	1,646	0.06%
2018/04/26	0	0.00	2	21.10	21.00	-2	1,643	-0.12%
2018/04/25	0	0.00	2	21.10	21.10	-2	1,646	-0.12%
2018/04/19	0	0.00	2	21.43	21.20	-2	1,663	-0.12%
2018/04/18	6	21.23	0	0.00	21.20	6	1,668	0.36%
2018/04/17	0	0.00	5	21.30	21.45	-5	1,660	-0.30%
2018/04/16	5	21.40	10	21.60	21.45	-5	1,664	-0.30%
2018/04/12	10	22.05	0	0.00	22.00	10	1,686	0.59%
2018/04/11	5	22.14	0	0.00	22.45	5	1,671	0.30%
2018/04/10	4	22.39	18	22.83	22.40	-14	1,658	-0.84%
2018/04/09	0	0.00	11	21.89	21.90	-11	1,469	-0.75%
2018/04/03	6	21.66	0	0.00	21.70	6	1,515	0.40%
2018/04/02	6	21.15	6	21.88	21.65	0	1,515	0.00%
2018/03/30	10	21.48	1	21.45	21.40	9	1,463	0.62%
2018/03/29	0	0.00	5	21.53	21.50	-5	1,459	-0.34%
2018/03/27	3	21.15	0	0.00	21.25	3	1,434	0.21%
2018/03/23	5	21.26	17	21.74	21.70	-12	1,358	-0.88%
2018/03/22	1	21.05	0	0.00	21.20	1	1,304	0.08%
2018/03/21	0	0.00	1	21.20	21.15	-1	1,309	-0.08%
2018/03/19	1	21.20	0	0.00	21.45	1	1,339	0.07%
2018/03/15	0	0.00	1	21.55	21.65	-1	1,332	-0.08%
2018/03/14	0	0.00	1	21.65	21.55	-1	1,332	-0.08%
2018/03/12	0	0.00	5	21.55	21.60	-5	1,328	-0.38%
2018/03/09	11	21.64	35	21.63	21.45	-24	1,331	-1.80%
2018/03/08	0	0.00	5	21.50	21.40	-5	1,288	-0.39%
2018/03/05	0	0.00	1	21.10	21.05	-1	1,250	-0.08%
2018/02/26	0	0.00	6	21.05	21.10	-6	1,244	-0.48%
2018/02/21	0	0.00	1	20.85	20.80	-1	1,262	-0.08%
2018/02/06	3	20.33	3	20.00	20.50	0	1,235	0.00%
2018/02/05	0	0.00	1	21.00	21.00	-1	1,154	-0.09%
2018/01/30	1	21.00	0	0.00	21.00	1	1,240	0.08%
2018/01/19	25	21.05	0	0.00	21.00	25	1,290	1.94%
2018/01/18	0	0.00	5	21.15	21.15	-5	1,297	-0.39%
2018/01/17	0	0.00	3	21.20	21.25	-3	1,319	-0.23%
2018/01/12	0	0.00	2	21.20	21.15	-2	1,528	-0.13%
2018/01/11	6	21.11	2	21.15	21.10	4	1,580	0.25%
2018/01/10	5	21.10	0	0.00	21.15	5	1,701	0.29%
2018/01/08	6	21.61	5	21.75	21.55	1	1,723	0.06%
2018/01/05	0	0.00	4	21.20	21.35	-4	1,684	-0.24%
2018/01/04	5	21.10	0	0.00	21.25	5	1,683	0.30%
2018/01/03	1	21.55	3	21.52	21.35	-2	1,685	-0.12%
2018/01/02	3	21.73	13	21.72	21.80	-10	1,685	-0.59%