富邦公司治理 (00692)-富邦-苗栗券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
37.05
漲跌
▼0.60
漲幅
-1.59%
成交量
2,991張
產業
上市
591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

富邦公司治理 (00692)籌碼相關－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	37.09	0	0.00	37.05	0.2	4,723	0.00%
2024/04/23	0	36.72	0	0.00	36.70	0	4,641	0.00%
2024/04/22	0.1	36.37	1	36.43	36.37	-0.9	4,671	-0.02%
2024/04/19	13.8	36.51	10	36.24	36.44	3.8	4,634	0.08%
2024/04/18	3	37.55	0	0.00	38.06	3	4,469	0.07%
2024/04/17	18.2	37.74	1	37.65	37.77	17.2	4,464	0.39%
2024/04/16	5.5	37.55	5.6	37.52	37.29	-0.1	4,424	0.00%
2024/04/15	3.1	38.44	0	0.00	38.47	3.1	4,285	0.07%
2024/04/11	0.1	38.71	1	38.84	38.86	-1	4,201	-0.02%
2024/04/10	0	38.93	1.6	39.03	38.90	-1.6	4,158	-0.04%
2024/04/09	0	0.00	3	38.68	38.96	-3	4,137	-0.07%
2024/04/08	1	38.10	4.3	38.15	38.22	-3.3	4,077	-0.08%
2024/04/03	2	38.02	0	0.00	37.99	2	4,118	0.05%
2024/04/02	0	0.00	7.7	38.24	38.30	-7.7	4,084	-0.19%
2024/04/01	0.1	37.79	0.3	38.04	37.74	-0.2	4,118	-0.01%
2024/03/28	1	37.64	0	0.00	37.76	1	4,151	0.02%
2024/03/27	0	0.00	1.5	37.79	37.81	-1.5	4,084	-0.04%
2024/03/26	0	0.00	2.5	37.95	37.81	-2.5	4,001	-0.06%
2024/03/25	0	0.00	2	37.75	37.70	-2	3,908	-0.05%
2024/03/22	0	0.00	1.2	37.63	37.76	-1.2	3,901	-0.03%
2024/03/21	0	0.00	8	37.62	37.77	-8	3,884	-0.21%
2024/03/20	0	37.07	4.3	37.21	36.90	-4.3	3,876	-0.11%
2024/03/19	0	37.07	3.7	37.04	37.09	-3.7	3,898	-0.09%
2024/03/18	0	0.00	1	36.93	37.04	-1	3,905	-0.03%
2024/03/15	1.2	36.90	0.1	37.02	36.88	1.1	3,870	0.03%
2024/03/14	0.2	37.15	0	0.00	37.16	0.2	3,850	0.00%
2024/03/12	0	0.00	3.5	36.99	37.07	-3.5	3,782	-0.09%
2024/03/11	1	36.66	16	36.75	36.71	-15	3,773	-0.40%
2024/03/08	2.1	37.25	3.5	37.25	36.97	-1.4	3,756	-0.04%
2024/03/07	0	0.00	11	36.47	36.56	-11	3,543	-0.31%
2024/03/06	0.1	35.75	2.2	35.87	35.86	-2.1	3,406	-0.06%
2024/03/05	0	35.70	1.3	35.64	35.71	-1.3	3,359	-0.04%
2024/03/04	0	0.00	8.2	35.35	35.40	-8.2	3,316	-0.25%
2024/02/29	0	0.00	1.3	34.66	34.74	-1.3	3,202	-0.04%
2024/02/27	0.2	34.86	1.5	34.87	34.70	-1.3	3,162	-0.04%
2024/02/26	0	0.00	2	34.83	34.86	-2	3,123	-0.06%
2024/02/23	0	0.00	26	34.83	34.76	-26	3,088	-0.84%
2024/02/22	0	0.00	12.6	34.54	34.58	-12.6	3,066	-0.41%
2024/02/20	0	0.00	2.1	34.37	34.43	-2.1	2,885	-0.07%
2024/02/16	0	0.00	0.1	34.26	34.23	-0.1	2,926	0.00%
2024/02/15	0	0.00	15.7	34.36	34.41	-15.7	2,945	-0.53%
2024/02/05	0	33.13	1.2	33.10	33.19	-1.1	2,885	-0.04%
2024/02/02	0	0.00	1	33.05	33.07	-1	2,911	-0.03%
2024/02/01	0	0.00	24	32.81	32.94	-24	2,908	-0.83%
2024/01/31	1.2	32.83	0	0.00	32.82	1.2	2,911	0.04%
2024/01/30	0	0.00	1.3	33.27	33.18	-1.3	2,906	-0.04%
2024/01/29	0	0.00	2	33.16	33.27	-2	2,916	-0.07%
2024/01/26	0	0.00	1.3	33.05	33.05	-1.3	2,883	-0.05%
2024/01/25	0	0.00	4.8	33.00	33.05	-4.8	2,863	-0.17%
2024/01/24	0	0.00	1	32.80	32.72	-1	2,813	-0.04%
2024/01/23	0.1	32.64	1	32.74	32.74	-0.9	2,808	-0.03%
2024/01/22	0.1	32.59	1	32.77	32.62	-0.9	2,805	-0.03%
2024/01/19	0	0.00	42.8	32.36	32.50	-42.8	2,782	-1.54%
2024/01/17	1.2	31.46	0	0.00	31.49	1.2	2,780	0.04%
2024/01/15	20	32.07	1	32.10	32.03	19	2,737	0.69%
2024/01/12	0.1	31.95	0	0.00	31.91	0.1	2,754	0.00%
2024/01/10	0	31.93	4	31.92	31.90	-4	2,747	-0.14%
2024/01/09	0	0.00	1	32.04	32.03	-1	2,734	-0.04%
2024/01/05	1	31.88	0	0.00	31.89	1	2,720	0.04%
2024/01/03	2.1	31.92	0	0.00	31.99	2.1	2,720	0.08%
2024/01/02	0	0.00	0.3	32.42	32.49	-0.3	2,695	-0.01%
2023/12/29	0	0.00	2.5	32.53	32.54	-2.5	2,661	-0.09%
2023/12/28	0.4	32.55	0	0.00	32.63	0.4	2,603	0.02%
2023/12/27	0	0.00	7	32.60	32.62	-7	2,589	-0.27%
2023/12/26	0	0.00	2.9	32.28	32.39	-2.9	2,543	-0.11%
2023/12/25	0.1	32.12	1	32.08	32.11	-0.9	2,462	-0.04%
2023/12/22	0	0.00	0	32.09	32.05	0	2,473	0.00%
2023/12/20	0	0.00	41	32.19	32.21	-41	2,482	-1.65%
2023/12/18	0	0.00	3	32.12	32.18	-3	2,569	-0.12%
2023/12/15	2	32.12	10	32.22	32.15	-8	2,532	-0.32%
2023/12/14	10	32.07	4	32.03	32.07	6	2,486	0.24%
2023/12/13	1.1	31.77	0	0.00	31.75	1.1	2,484	0.04%
2023/12/12	2	31.80	3.8	31.80	31.73	-1.8	2,464	-0.07%
2023/12/11	2	31.65	0	0.00	31.64	2	2,452	0.08%
2023/12/08	2	31.71	0	0.00	31.63	2	2,451	0.08%
2023/12/07	4	31.51	0	0.00	31.43	4	2,430	0.16%
2023/12/06	2	31.67	0.2	31.68	31.63	1.8	2,441	0.07%
2023/12/04	1	31.69	1	31.70	31.72	0	2,415	0.00%
2023/12/01	0.3	31.63	6	31.70	31.70	-5.7	2,438	-0.23%
2023/11/30	0	0.00	0.1	31.64	31.68	-0.1	2,411	0.00%
2023/11/29	0	0.00	1	31.78	31.60	-1	2,376	-0.04%
2023/11/28	1.1	31.67	4	31.67	31.65	-2.9	2,355	-0.12%
2023/11/27	3	31.44	10.1	31.59	31.40	-7.1	2,320	-0.31%
2023/11/22	3	31.60	1	31.60	31.58	2	2,282	0.09%
2023/11/21	2	31.82	5.2	31.77	31.85	-3.2	2,282	-0.14%
2023/11/20	0.2	31.46	0	0.00	31.48	0.2	2,244	0.01%
2023/11/17	0.2	31.54	42	31.56	31.54	-41.8	2,223	-1.88%
2023/11/16	6.1	31.51	3	31.49	31.54	3.1	2,165	0.14%
2023/11/15	10	32.56	2	32.56	32.55	8	2,079	0.38%
2023/11/14	28	32.20	4	32.20	32.15	24	1,989	1.21%
2023/11/13	10	32.02	2	32.16	32.04	8	1,937	0.41%
2023/11/10	14	31.62	0	0.00	31.64	14	1,958	0.71%
2023/11/08	10.6	31.71	2	31.77	31.71	8.6	1,951	0.44%
2023/11/07	20	31.56	0.4	31.58	31.59	19.6	1,935	1.01%
2023/11/06	0	0.00	1	31.74	31.58	-1	1,963	-0.05%
2023/11/03	0	31.22	0	0.00	31.31	0	1,928	0.00%
2023/11/02	0	0.00	1.1	31.01	31.09	-1.1	1,936	-0.06%
2023/10/31	2.1	30.30	0	0.00	30.33	2.1	1,976	0.10%
2023/10/30	1	30.45	0	0.00	30.53	1	2,018	0.05%
2023/10/26	1.1	30.45	0	0.00	30.44	1.1	2,017	0.05%
2023/10/23	0	31.02	2.1	30.90	30.90	-2	1,979	-0.10%
2023/10/20	0	31.07	0	0.00	31.27	0	1,980	0.00%
2023/10/19	0	31.23	0	0.00	31.25	0	1,960	0.00%
2023/10/16	0.2	31.54	0	0.00	31.58	0.2	2,040	0.01%
2023/10/13	0	0.00	1.5	31.74	31.74	-1.5	2,051	-0.07%
2023/10/12	0.1	31.57	2.2	31.73	31.81	-2.1	2,067	-0.10%
2023/10/11	0	0.00	4	31.55	31.56	-4	2,096	-0.19%
2023/10/06	1.1	31.10	0	0.00	31.12	1.1	2,119	0.05%
2023/10/05	0.1	30.80	0	0.00	30.97	0.1	2,139	0.00%
2023/10/04	1.3	30.60	0	0.00	30.59	1.3	2,146	0.06%
2023/10/03	6.1	31.08	0	0.00	30.96	6.1	2,160	0.28%
2023/09/28	2.4	30.76	0	0.00	30.79	2.4	2,234	0.11%
2023/09/27	0.3	30.68	1	30.69	30.69	-0.7	2,229	-0.03%
2023/09/26	1.5	30.71	0	0.00	30.62	1.5	2,235	0.07%
2023/09/22	1.1	30.81	0	0.00	30.80	1.1	2,236	0.05%
2023/09/21	1.4	30.91	0	0.00	30.86	1.4	2,251	0.06%
2023/09/20	2.1	31.31	0	0.00	31.24	2.1	2,202	0.10%
2023/09/19	0	0.00	4	31.45	31.40	-4	2,217	-0.18%
2023/09/18	2	31.58	0	31.71	31.55	2	2,236	0.09%
2023/09/14	0	0.00	5	31.60	31.70	-5	2,232	-0.22%
2023/09/13	0	0.00	2.2	31.35	31.32	-2.2	2,241	-0.10%
2023/09/12	0	0.00	3.1	31.19	31.27	-3.1	2,273	-0.14%
2023/09/11	2.1	31.05	0	0.00	31.04	2.1	2,290	0.09%
2023/09/08	0.1	31.24	0	0.00	31.23	0.1	2,277	0.00%
2023/09/05	2.1	31.58	0	0.00	31.65	2.1	2,385	0.09%
2023/09/04	0	0.00	6	31.66	31.69	-6	2,421	-0.25%
2023/09/01	0	0.00	8.6	31.50	31.46	-8.6	2,452	-0.35%
2023/08/30	0	0.00	2	31.75	31.66	-2	2,502	-0.08%
2023/08/29	0.4	31.39	0	0.00	31.54	0.4	2,529	0.02%
2023/08/28	0	0.00	0.1	31.44	31.35	-0.1	2,538	0.00%
2023/08/25	1	31.33	0	0.00	31.22	1	2,527	0.04%
2023/08/24	0.1	31.70	2.1	31.74	31.82	-2	2,535	-0.08%
2023/08/23	0	0.00	4	31.33	31.42	-4	2,585	-0.15%
2023/08/22	0.1	31.15	12	31.17	31.18	-11.9	2,641	-0.45%
2023/08/21	0.1	31.00	1.7	31.24	31.00	-1.6	2,655	-0.06%
2023/08/18	1.3	31.16	2	31.17	31.12	-0.7	2,650	-0.03%
2023/08/17	1.1	31.05	1	31.27	31.32	0	2,640	0.00%
2023/08/16	1.1	31.15	3.1	31.12	31.12	-2	2,624	-0.08%
2023/08/15	2.2	31.31	1.4	31.33	31.27	0.8	2,591	0.03%
2023/08/14	7.1	31.21	8	31.15	31.18	-0.9	2,633	-0.04%
2023/08/11	0.3	31.69	0	0.00	31.60	0.3	2,612	0.01%
2023/08/10	2.4	31.62	3.4	31.58	31.61	-1.1	2,623	-0.04%
2023/08/09	1.1	31.87	0	0.00	31.87	1.1	2,601	0.04%
2023/08/08	2	31.93	0	0.00	31.88	2	2,599	0.08%
2023/08/07	1.2	32.09	0	0.00	32.21	1.2	2,586	0.05%
2023/08/04	1	31.79	1.5	31.94	31.90	-0.5	2,566	-0.02%
2023/08/02	5.1	31.97	0.3	32.45	32.00	4.8	2,552	0.19%
2023/07/31	1.5	32.39	0	32.36	32.30	1.5	2,533	0.06%
2023/07/28	0	32.52	10	32.56	32.60	-10	2,519	-0.40%
2023/07/27	0	0.00	1	32.58	32.56	-1	2,521	-0.04%
2023/07/26	2	32.38	0	0.00	32.41	2	2,529	0.08%
2023/07/25	0	0.00	1.1	32.55	32.48	-1.1	2,522	-0.04%
2023/07/24	1	32.00	2.5	32.18	32.19	-1.5	2,517	-0.06%
2023/07/21	2	31.85	1	31.96	32.10	1	2,559	0.04%
2023/07/20	0	0.00	0.6	32.46	32.41	-0.6	2,561	-0.02%
2023/07/19	1	32.34	0	0.00	32.39	1	2,563	0.04%
2023/07/17	0	0.00	0.2	33.34	33.33	-0.2	2,499	-0.01%
2023/07/14	0	0.00	3	33.32	33.34	-3	2,481	-0.12%
2023/07/13	0	0.00	11.7	33.04	33.00	-11.7	2,449	-0.48%
2023/07/12	0	0.00	2	32.62	32.73	-2	2,428	-0.08%
2023/07/10	2	32.10	0	0.00	32.08	2	2,382	0.08%
2023/07/07	1.3	32.18	2	32.10	32.12	-0.7	2,349	-0.03%
2023/07/06	7	32.37	1.5	32.32	32.29	5.5	2,321	0.24%
2023/07/05	3	32.86	0	0.00	32.82	3	2,253	0.13%
2023/07/04	1	32.85	3	32.93	32.97	-2	2,245	-0.09%
2023/07/03	0	0.00	2	32.84	32.85	-2	2,268	-0.09%
2023/06/30	2.1	32.30	0	0.00	32.46	2.1	2,258	0.09%
2023/06/29	0	0.00	0.7	32.50	32.37	-0.7	2,254	-0.03%
2023/06/28	2	32.35	0.3	32.36	32.36	1.7	2,213	0.08%
2023/06/26	0.3	32.69	12.3	32.61	32.56	-12	2,212	-0.54%
2023/06/21	0	0.00	1	32.73	32.75	-1	2,201	-0.05%
2023/06/20	0.2	32.72	0	0.00	32.71	0.2	2,186	0.01%
2023/06/19	0	0.00	5.1	32.85	32.85	-5.1	2,199	-0.23%
2023/06/16	1	32.90	3	32.80	32.89	-2	2,181	-0.09%
2023/06/15	0	0.00	5	32.92	32.92	-5	2,156	-0.23%
2023/06/14	0.1	32.72	1.5	32.76	32.76	-1.4	2,142	-0.07%
2023/06/13	0	0.00	4	32.66	32.74	-4	2,180	-0.18%
2023/06/12	0	0.00	3	32.22	32.17	-3	2,055	-0.15%
2023/06/09	0	0.00	1	31.98	31.98	-1	2,082	-0.05%
2023/06/08	6.1	31.97	0.7	31.89	31.72	5.4	2,095	0.26%
2023/06/07	0	0.00	4.1	31.98	32.05	-4.1	2,096	-0.19%
2023/06/06	0	0.00	1	31.85	31.80	-1	2,088	-0.05%
2023/06/05	0	0.00	1	31.66	31.59	-1	2,087	-0.05%
2023/06/02	0.1	31.58	6	31.61	31.66	-5.9	2,098	-0.28%
2023/06/01	0.1	31.28	0	0.00	31.28	0.1	2,119	0.00%
2023/05/30	0	0.00	1	31.58	31.56	-1	2,118	-0.05%
2023/05/29	0	0.00	4.3	31.57	31.56	-4.3	2,140	-0.20%
2023/05/26	0	0.00	10	31.29	31.38	-10	2,095	-0.48%
2023/05/25	0	0.00	3	30.74	30.76	-3	2,056	-0.15%
2023/05/24	0	0.00	0.1	30.44	30.51	-0.1	2,066	-0.01%
2023/05/23	0	0.00	2	30.60	30.60	-2	2,079	-0.10%
2023/05/22	0	0.00	0.4	30.58	30.59	-0.4	2,082	-0.02%
2023/05/18	0	0.00	2	30.52	30.51	-2	2,092	-0.10%
2023/05/17	0	0.00	3	30.03	30.16	-3	2,109	-0.14%
2023/05/16	0	0.00	10.7	29.54	29.73	-10.7	2,091	-0.51%
2023/05/15	0	0.00	0	29.45	29.39	0	2,101	0.00%
2023/05/11	1	29.50	0	0.00	29.42	1	2,109	0.05%
2023/05/10	4	29.56	5.8	29.61	29.56	-1.8	2,127	-0.08%
2023/05/09	0	0.00	1	29.74	29.77	-1	2,130	-0.05%
2023/05/08	0	0.00	0.2	29.69	29.66	-0.2	2,159	-0.01%
2023/05/04	0	0.00	0.1	29.41	29.45	-0.1	2,151	0.00%
2023/05/02	0	0.00	0.6	29.52	29.50	-0.6	2,156	-0.03%
2023/04/28	0	0.00	7	29.43	29.47	-7	2,203	-0.32%
2023/04/26	3	29.10	0	0.00	29.12	3	2,265	0.13%
2023/04/25	3	29.36	1	29.44	29.26	2	2,256	0.09%
2023/04/21	2.1	29.79	3	29.69	29.69	-0.9	2,200	-0.04%
2023/04/20	1	29.81	0	0.00	29.81	1	2,210	0.05%
2023/04/19	2	29.91	0	0.00	29.85	2	2,228	0.09%
2023/04/18	1	30.05	0	0.00	30.06	1	2,236	0.04%
2023/04/17	10.1	30.11	0	0.00	30.14	10.1	2,233	0.45%
2023/04/13	1	29.99	0	0.00	29.98	1	2,232	0.04%
2023/04/12	0	0.00	3.7	30.11	30.16	-3.7	2,224	-0.17%
2023/04/10	1	30.16	0	0.00	30.20	1	2,256	0.04%
2023/04/07	0	0.00	1	30.20	30.18	-1	2,251	-0.04%
2023/04/06	1	30.00	0.2	30.11	30.11	0.8	2,257	0.04%
2023/03/31	0	0.00	2	30.35	30.30	-2	2,216	-0.09%
2023/03/28	1.1	29.91	1	29.91	29.93	0.1	2,205	0.00%
2023/03/27	0	0.00	1.5	30.17	30.17	-1.5	2,195	-0.07%
2023/03/24	1	30.16	6	30.22	30.27	-5	2,202	-0.23%
2023/03/23	0.1	30.13	1	30.17	30.14	-0.9	2,187	-0.04%
2023/03/22	0	0.00	8	29.91	29.92	-8	2,160	-0.37%
2023/03/21	0	0.00	3	29.42	29.43	-3	2,136	-0.14%
2023/03/20	2	29.29	1	29.35	29.27	1	2,143	0.05%
2023/03/17	0	0.00	1	29.35	29.38	-1	2,134	-0.05%
2023/03/16	1.1	29.01	0.1	29.12	29.07	1	2,147	0.05%
2023/03/14	5	29.21	0	0.00	29.20	5	2,123	0.24%
2023/03/13	0	0.00	1	29.29	29.55	-1	2,092	-0.05%
2023/03/10	3	29.43	0	0.00	29.43	3	2,073	0.14%
2023/03/09	0	0.00	1	29.86	29.85	-1	2,070	-0.05%
2023/03/08	4	29.78	12	29.80	29.84	-8	2,048	-0.39%
2023/03/07	0	0.00	5	29.97	30.01	-5	2,015	-0.25%
2023/03/06	0	0.00	30	29.82	29.83	-30	2,021	-1.48%
2023/03/03	0.2	29.57	0	0.00	29.59	0.2	1,993	0.01%
2023/03/02	0.1	29.43	1	29.52	29.51	-0.9	1,991	-0.05%
2023/03/01	0	0.00	3.2	29.48	29.53	-3.2	1,994	-0.16%
2023/02/24	0.3	29.57	0	0.00	29.42	0.3	1,957	0.01%
2023/02/22	0.4	29.13	0	0.00	29.20	0.4	1,984	0.02%
2023/02/21	0.1	29.44	9	29.37	29.43	-8.9	1,997	-0.45%
2023/02/20	0	29.40	0	0.00	29.49	0	2,045	0.00%
2023/02/17	0.6	29.40	0	0.00	29.36	0.6	2,120	0.03%
2023/02/16	1	29.60	4.6	29.54	29.62	-3.6	2,147	-0.17%
2023/02/15	10.2	29.44	2	29.53	29.26	8.2	2,183	0.38%
2023/02/14	0.1	29.87	10.5	29.81	29.87	-10.4	2,132	-0.49%
2023/02/13	0	29.57	0.2	29.52	29.65	-0.2	2,122	-0.01%
2023/02/09	0.6	29.70	6.2	29.67	29.70	-5.6	2,118	-0.27%
2023/02/08	1	29.71	1	29.71	29.72	0	2,127	0.00%
2023/02/07	0.1	29.33	0.1	29.39	29.31	-0.1	2,154	0.00%
2023/02/06	2.4	29.41	0	0.00	29.40	2.4	2,146	0.11%
2023/02/03	6	29.73	9.2	29.68	29.74	-3.2	2,121	-0.15%
2023/02/02	5	29.62	1	29.68	29.75	4	2,116	0.19%
2023/01/31	0.1	29.45	0	0.00	29.20	0.1	2,111	0.00%
2023/01/30	2	29.50	5	29.53	29.65	-3	2,138	-0.14%
2023/01/17	2	28.46	1	28.53	28.47	1	2,146	0.05%
2023/01/16	0	0.00	1.3	28.55	28.50	-1.3	2,193	-0.06%
2023/01/13	0	0.00	2.9	28.35	28.35	-2.9	2,172	-0.13%
2023/01/12	2	28.10	0.2	28.12	28.10	1.8	2,203	0.08%
2023/01/11	0	0.00	2	28.12	28.12	-2	2,238	-0.09%
2023/01/10	0.1	28.11	0	0.00	28.18	0.1	2,253	0.00%
2023/01/09	0.1	27.67	1.7	27.89	28.00	-1.6	2,345	-0.07%
2023/01/04	0.3	26.98	0	0.00	26.95	0.3	2,434	0.01%
2023/01/03	0.1	26.73	0	0.00	27.00	0.1	2,552	0.01%
2022/12/29	0.1	26.65	0	0.00	26.71	0.1	2,577	0.00%
2022/12/28	0.2	26.90	0	0.00	26.84	0.2	2,598	0.01%
2022/12/27	0.1	27.24	0	0.00	27.20	0.1	2,601	0.00%
2022/12/26	2.1	27.07	5	27.15	27.12	-2.9	2,643	-0.11%
2022/12/23	0.1	27.05	0	0.00	27.02	0.1	2,658	0.01%
2022/12/22	0.1	27.40	0	0.00	27.38	0.1	2,681	0.00%
2022/12/21	1	27.07	0	0.00	26.95	1	2,733	0.04%
2022/12/20	2.1	27.04	0	0.00	26.90	2.1	2,774	0.07%
2022/12/19	1	27.42	1	27.42	27.37	0	2,850	0.00%
2022/12/16	2.1	27.45	1.2	27.53	27.47	0.8	2,879	0.03%
2022/12/14	5	27.88	0	0.00	27.90	5	2,889	0.17%
2022/12/13	0	0.00	0	27.66	27.55	0	2,900	0.00%
2022/12/12	1.2	27.67	0.1	27.69	27.69	1.1	2,931	0.04%
2022/12/09	0	0.00	0.3	27.90	27.87	-0.3	2,963	-0.01%
2022/12/08	5.1	27.46	1.9	27.46	27.53	3.2	2,963	0.11%
2022/12/07	0.1	27.95	0	0.00	27.82	0.1	2,973	0.00%
2022/12/06	0	0.00	0.5	28.21	27.99	-0.5	2,969	-0.02%
2022/12/05	0.2	28.55	0.2	28.59	28.41	0	2,938	0.00%
2022/11/30	2	27.98	0	0.00	28.21	2	2,983	0.07%
2022/11/28	1.2	27.81	0	0.00	27.74	1.2	3,027	0.04%
2022/11/25	0	0.00	3	28.19	28.17	-3	3,065	-0.10%
2022/11/24	0	28.20	1	28.05	28.21	-1	3,056	-0.03%
2022/11/22	0.1	27.48	0	0.00	27.70	0.1	3,106	0.00%
2022/11/21	0.2	27.60	0	0.00	27.60	0.2	3,123	0.01%
2022/11/18	5	27.96	5.5	27.76	27.66	-0.5	3,112	-0.02%
2022/11/17	0	0.00	0.5	27.71	27.75	-0.5	3,080	-0.02%
2022/11/16	1	28.00	1.5	27.77	27.78	-0.5	3,079	-0.02%
2022/11/15	1	28.29	0.8	28.29	28.33	0.2	3,039	0.01%
2022/11/14	0	0.00	2.2	27.39	27.32	-2.2	2,957	-0.07%
2022/11/11	0	0.00	3	27.13	27.15	-3	2,917	-0.10%
2022/11/10	0.1	25.97	0	0.00	25.96	0.1	2,852	0.00%
2022/11/09	1	25.85	5	26.06	26.16	-4	2,867	-0.14%
2022/11/07	2	25.30	0	0.00	25.35	2	2,846	0.07%
2022/11/03	1.1	24.88	0	0.00	24.88	1.1	2,808	0.04%
2022/11/02	1	25.11	0	0.00	25.17	1	2,758	0.04%
2022/11/01	1	25.05	0	25.07	25.05	1	2,784	0.04%
2022/10/31	0	0.00	1	25.00	24.90	-1	2,778	-0.04%
2022/10/28	0.1	24.70	2	24.55	24.61	-1.9	2,789	-0.07%
2022/10/27	1.4	24.89	0.4	25.00	24.90	1	2,786	0.04%
2022/10/25	1.4	24.52	0	0.00	24.46	1.4	2,795	0.05%
2022/10/24	0	25.04	1	24.90	24.84	-1	2,733	-0.04%
2022/10/21	2	24.76	0	0.00	24.84	2	2,672	0.07%
2022/10/20	2.8	24.56	0	0.00	24.91	2.8	2,661	0.11%
2022/10/17	3	24.92	0	0.00	25.00	3	2,607	0.12%
2022/10/14	0.1	25.52	0.8	25.27	25.35	-0.7	2,505	-0.03%
2022/10/13	1.8	24.87	3.3	24.79	24.75	-1.5	2,500	-0.06%
2022/10/12	1	25.17	0	0.00	25.15	1	2,453	0.04%
2022/10/11	6.3	25.39	2	25.31	25.31	4.3	2,454	0.18%
2022/10/07	0.5	26.67	0	0.00	26.43	0.5	2,382	0.02%
2022/10/06	0.1	26.80	0.2	26.83	26.84	-0.1	2,371	0.00%
2022/10/05	2.5	26.73	0	0.00	26.72	2.5	2,373	0.11%
2022/10/04	1.7	26.13	1	26.07	26.15	0.7	2,364	0.03%
2022/10/03	1.2	25.66	0	0.00	25.62	1.2	2,350	0.05%
2022/09/30	2.5	25.91	0	0.00	25.86	2.5	2,331	0.11%
2022/09/29	0.4	26.26	0.1	26.16	26.16	0.3	2,335	0.01%
2022/09/28	3.2	26.24	0	0.00	26.23	3.2	2,355	0.14%
2022/09/27	0.9	26.79	0	0.00	26.75	0.9	2,376	0.04%
2022/09/26	7.3	26.73	0	0.00	26.84	7.3	2,415	0.30%
2022/09/23	0.3	27.40	9	27.47	27.35	-8.7	2,388	-0.36%
2022/09/22	0.8	27.48	3	27.56	27.56	-2.2	2,384	-0.09%
2022/09/21	0.4	27.95	1	28.00	27.94	-0.6	2,353	-0.03%
2022/09/20	5	28.00	0	0.00	28.13	5	2,332	0.21%
2022/09/19	2.6	27.95	0	0.00	27.97	2.6	2,351	0.11%
2022/09/16	5.4	28.10	0	0.00	28.13	5.4	2,331	0.23%
2022/09/15	0.5	28.44	0	0.00	28.41	0.5	2,324	0.02%
2022/09/14	3.7	28.34	0	0.00	28.30	3.7	2,339	0.16%
2022/09/13	1	28.88	0	0.00	28.84	1	2,322	0.04%
2022/09/12	1	28.75	0	0.00	28.71	1	2,355	0.04%
2022/09/08	1	28.03	0	0.00	28.20	1	2,388	0.04%
2022/09/07	6.7	27.99	0	0.00	27.95	6.7	2,414	0.28%
2022/09/06	1	28.67	0	0.00	28.56	1	2,382	0.04%
2022/09/02	2	28.50	0.3	28.60	28.41	1.7	2,397	0.07%
2022/09/01	1.9	28.71	0	0.00	28.69	1.9	2,367	0.08%
2022/08/31	0	29.25	0	0.00	29.28	0	2,297	0.00%
2022/08/30	1	28.95	0	0.00	29.09	1	2,288	0.04%
2022/08/29	4.4	29.01	0	0.00	29.03	4.4	2,287	0.19%
2022/08/24	1.1	29.42	0	0.00	29.36	1.1	2,251	0.05%
2022/08/23	0.1	29.49	0	0.00	29.44	0.1	2,255	0.01%
2022/08/22	0	0.00	4	29.85	29.83	-4	2,229	-0.18%
2022/08/19	0.4	30.27	0	0.00	30.17	0.4	2,212	0.02%
2022/08/18	1.2	30.14	0	0.00	30.14	1.2	2,238	0.05%
2022/08/17	0	0.00	0.1	30.25	30.27	-0.1	2,239	0.00%
2022/08/16	0	0.00	3.7	30.29	30.23	-3.7	2,249	-0.16%
2022/08/15	2	30.18	4.4	30.13	30.21	-2.4	2,227	-0.11%
2022/08/12	0	0.00	1	29.86	29.97	-1	2,224	-0.04%
2022/08/11	0	29.77	0	0.00	29.74	0	2,236	0.00%
2022/08/10	3.1	29.23	0	0.00	29.22	3.1	2,238	0.14%
2022/08/09	0.1	29.56	1	29.47	29.47	-1	2,242	-0.04%
2022/08/08	0	0.00	2	29.26	29.47	-2	2,274	-0.09%
2022/08/05	0.3	29.36	1	29.39	29.49	-0.7	2,273	-0.03%
2022/08/04	1	28.78	0	0.00	28.84	1	2,298	0.05%
2022/08/03	2	28.79	0	0.00	28.80	2	2,292	0.09%
2022/08/02	2.2	28.65	0	0.00	28.75	2.2	2,303	0.10%
2022/08/01	1	29.15	0	0.00	29.16	1	2,306	0.04%
2022/07/29	1	29.21	0.2	29.30	29.21	0.8	2,341	0.04%
2022/07/28	0.1	29.08	0	0.00	29.00	0.1	2,336	0.00%
2022/07/27	0	0.00	2.2	28.66	28.93	-2.2	2,327	-0.09%
2022/07/25	1	29.00	0	0.00	28.93	1	2,270	0.04%
2022/07/22	0	0.00	0.2	28.92	28.90	-0.2	2,284	-0.01%
2022/07/21	1.3	28.65	0.1	28.62	28.86	1.1	2,339	0.05%
2022/07/20	1.5	28.80	1	28.75	28.51	0.5	2,361	0.02%
2022/07/19	1.1	28.42	0	0.00	28.43	1.1	2,399	0.04%
2022/07/15	1	29.65	1.5	29.62	29.73	-0.5	2,340	-0.02%
2022/07/13	0	0.00	4.8	29.06	29.15	-4.8	2,282	-0.21%
2022/07/12	0.5	28.27	1	28.18	28.22	-0.5	2,316	-0.02%
2022/07/08	1.3	29.21	0	0.00	29.17	1.3	2,314	0.06%
2022/07/06	2.1	28.24	0	0.00	28.14	2.1	2,301	0.09%
2022/07/05	2	28.35	0	0.00	28.70	2	2,275	0.09%
2022/07/04	2.4	28.81	2	28.60	28.57	0.4	2,213	0.02%
2022/07/01	3.7	28.94	0	0.00	28.92	3.7	2,160	0.17%
2022/06/30	3.6	30.05	0	0.00	29.76	3.6	2,115	0.17%
2022/06/29	0.1	30.54	0	30.50	30.51	0.1	2,092	0.00%
2022/06/28	0.2	30.73	0	0.00	30.79	0.2	2,102	0.01%
2022/06/27	0	0.00	0.2	31.05	31.01	-0.2	2,107	-0.01%
2022/06/24	1	30.65	0	0.00	30.42	1	2,087	0.05%
2022/06/23	0.2	30.42	0	0.00	30.33	0.2	2,126	0.01%
2022/06/22	3	30.68	0	0.00	30.63	3	2,097	0.14%
2022/06/21	0	0.00	8	31.06	31.27	-8	2,089	-0.38%
2022/06/20	2.1	30.69	0	0.00	30.65	2.1	2,094	0.10%
2022/06/17	2	30.96	2.5	30.98	31.00	-0.5	2,059	-0.02%
2022/06/14	2.1	31.51	0.5	31.50	31.62	1.6	2,034	0.08%
2022/06/10	1	32.50	1	32.49	32.49	0	2,071	0.00%
2022/06/07	0.1	32.47	0	0.00	32.53	0.1	2,127	0.00%
2022/06/06	0.2	32.91	2	32.80	32.84	-1.9	2,134	-0.09%
2022/06/02	0.3	32.72	0	0.00	32.67	0.3	2,228	0.01%
2022/06/01	0.3	33.00	0	0.00	32.97	0.3	2,382	0.01%
2022/05/31	0.2	33.08	0	32.65	33.07	0.2	2,393	0.01%
2022/05/30	0	32.66	0.5	32.69	32.80	-0.5	2,388	-0.02%
2022/05/25	0	0.00	0.6	31.71	31.88	-0.6	2,420	-0.03%
2022/05/24	0.5	31.81	1.2	31.73	31.64	-0.7	2,490	-0.03%
2022/05/23	0	32.00	0	0.00	31.99	0	2,493	0.00%
2022/05/20	0	32.04	0	0.00	31.94	0	2,532	0.00%
2022/05/19	2	31.53	0	0.00	31.67	2	2,537	0.08%
2022/05/18	0	0.00	6	32.13	32.25	-6	2,530	-0.24%
2022/05/16	0.1	31.50	0	0.00	31.57	0.1	2,552	0.00%
2022/05/13	0.4	31.29	0	0.00	31.44	0.4	2,534	0.01%
2022/05/12	1	31.30	0	0.00	31.07	1	2,539	0.04%
2022/05/11	1	31.93	0	0.00	31.88	1	2,521	0.04%
2022/05/10	5	31.56	0	0.00	31.88	5	2,527	0.20%
2022/05/09	1	32.00	0.7	32.10	32.01	0.3	2,508	0.01%
2022/05/06	5.1	32.47	0.1	32.61	32.61	5	2,483	0.20%
2022/05/05	1.6	33.17	1.2	33.15	33.12	0.4	2,478	0.02%
2022/04/28	0.6	32.67	0	0.00	32.66	0.6	2,699	0.02%
2022/04/27	4.2	32.45	3	32.51	32.50	1.2	2,717	0.04%
2022/04/26	1	33.14	0	0.00	33.13	1	2,702	0.04%
2022/04/25	3.1	33.10	0	0.00	33.14	3.1	2,755	0.11%
2022/04/22	1.1	33.51	0	0.00	33.75	1.1	2,767	0.04%
2022/04/20	0	0.00	3	33.90	33.91	-3	2,903	-0.10%
2022/04/18	0.1	33.65	0	0.00	33.65	0.1	3,020	0.00%
2022/04/15	6	33.83	1	33.87	33.80	5	3,005	0.17%
2022/04/14	0	0.00	8.6	34.36	34.33	-8.6	3,032	-0.28%
2022/04/13	0.4	34.10	0	0.00	34.42	0.4	3,076	0.01%
2022/04/12	2	33.76	0.4	33.90	33.87	1.7	3,155	0.05%
2022/04/11	1	33.83	1	34.17	33.87	0	3,183	0.00%
2022/04/07	3.1	34.41	0	0.00	34.19	3.1	3,188	0.10%
2022/04/06	0.3	34.72	0	0.00	34.75	0.3	3,190	0.01%
2022/04/01	0	0.00	0.4	34.90	34.93	-0.4	3,185	-0.01%
2022/03/30	0	0.00	1.7	35.10	35.22	-1.7	3,214	-0.05%
2022/03/28	2.1	34.65	0	0.00	34.82	2.1	3,237	0.06%
2022/03/25	0	0.00	1	35.12	35.12	-1	3,203	-0.03%
2022/03/24	1	35.00	1	34.97	35.12	0	3,216	0.00%
2022/03/22	0	0.00	1	34.73	34.78	-1	3,215	-0.03%
2022/03/16	3	33.56	0	0.00	33.74	3	3,232	0.09%
2022/03/15	5.9	33.70	0	0.00	33.60	5.9	3,196	0.18%
2022/03/11	1.1	34.20	0	0.00	34.22	1.1	3,183	0.03%
2022/03/10	0.2	34.70	2	34.59	34.59	-1.8	3,198	-0.06%
2022/03/09	0.3	33.78	0	0.00	33.78	0.3	3,201	0.01%
2022/03/08	7	33.55	8	33.37	33.34	-1	3,213	-0.03%
2022/03/07	19.3	34.21	0	0.00	34.15	19.3	3,115	0.62%
2022/03/04	1.1	35.20	0	0.00	35.17	1.1	2,999	0.04%
2022/03/03	0.6	35.52	0.7	35.55	35.49	-0.1	3,051	0.00%
2022/03/02	0.1	35.50	0	0.00	35.42	0.1	3,167	0.00%
2022/03/01	1	35.58	0	0.00	35.61	1	3,174	0.03%
2022/02/25	0.1	35.20	0	0.00	35.16	0.1	3,187	0.00%
2022/02/24	7.2	35.41	0.6	35.39	35.18	6.6	3,203	0.21%
2022/02/23	0	0.00	6	35.95	36.05	-6	3,151	-0.19%
2022/02/22	4.3	35.84	0	0.00	35.92	4.3	3,199	0.13%
2022/02/18	0.1	36.41	4	36.38	36.39	-3.9	3,219	-0.12%
2022/02/17	0	0.00	1	36.60	36.45	-1	3,415	-0.03%
2022/02/15	1	35.90	1	36.05	35.90	0	3,491	0.00%
2022/02/14	2.2	35.96	0	0.00	36.05	2.2	3,510	0.06%
2022/02/10	0	0.00	2.3	36.37	36.56	-2.3	3,526	-0.06%
2022/02/09	0	0.00	0.5	36.13	36.23	-0.5	3,553	-0.01%
2022/02/08	4	36.05	0	0.00	36.00	4	3,562	0.11%
2022/02/07	4	35.85	2.2	35.72	35.96	1.8	3,577	0.05%
2022/01/26	3.6	35.61	9	35.72	35.65	-5.4	3,545	-0.15%
2022/01/25	5.2	35.55	1	35.58	35.71	4.2	3,521	0.12%
2022/01/24	2	35.59	0.1	36.12	36.08	1.9	3,437	0.05%
2022/01/21	10.4	35.88	0	0.00	35.81	10.4	3,401	0.30%
2022/01/20	1	36.29	0	0.00	36.50	1	3,326	0.03%
2022/01/19	5.1	36.50	3	36.47	36.45	2.1	3,294	0.06%
2022/01/18	1	36.86	0.2	37.20	36.85	0.8	3,270	0.02%
2022/01/17	0	0.00	4.2	37.20	37.24	-4.2	3,197	-0.13%
2022/01/14	0	0.00	3	36.86	36.89	-3	3,138	-0.10%
2022/01/13	0	0.00	2	36.69	36.80	-2	3,064	-0.06%
2022/01/12	0	0.00	0.2	36.48	36.61	-0.2	3,001	-0.01%
2022/01/11	1	36.15	2.3	36.37	36.40	-1.3	2,953	-0.04%
2022/01/10	2	35.79	0	0.00	36.12	2	2,905	0.07%
2022/01/07	2.3	36.03	0	0.00	36.00	2.3	2,881	0.08%
2022/01/06	3.7	36.26	0	0.00	36.32	3.7	2,831	0.13%
2022/01/05	0	0.00	1.8	36.70	36.56	-1.8	2,785	-0.07%
2022/01/04	0	0.00	10	36.53	36.61	-10	2,711	-0.37%
2022/01/03	0	0.00	4	36.07	36.00	-4	2,651	-0.15%
2021/12/30	0	0.00	9.2	35.88	35.86	-9.2	2,632	-0.35%
2021/12/29	0	0.00	4.2	35.96	35.97	-4.2	2,665	-0.16%
2021/12/28	2.1	35.80	3	35.79	35.83	-1	2,685	-0.04%
2021/12/27	0	0.00	5.6	35.50	35.56	-5.6	2,680	-0.21%
2021/12/24	0	0.00	2.2	35.40	35.35	-2.2	2,718	-0.08%
2021/12/23	0	0.00	3	35.31	35.30	-3	2,705	-0.11%
2021/12/21	0	0.00	1	35.08	35.12	-1	2,723	-0.04%
2021/12/17	0	35.18	0	0.00	35.15	0	2,716	0.00%
2021/12/16	0	0.00	0.2	35.14	35.18	-0.2	2,723	-0.01%
2021/12/15	1.2	34.71	1	34.82	34.80	0.2	2,746	0.01%
2021/12/14	2	34.79	0	0.00	34.85	2	2,734	0.07%
2021/12/13	0	0.00	0.2	35.23	35.07	-0.2	2,716	-0.01%
2021/12/10	0	0.00	2	35.20	35.18	-2	2,714	-0.07%
2021/12/09	0	0.00	0.5	35.22	35.29	-0.5	2,711	-0.02%
2021/12/08	0	0.00	3.3	35.43	35.26	-3.3	2,702	-0.12%
2021/12/07	0	0.00	0.1	34.97	35.15	-0.1	2,696	0.00%
2021/12/06	2	34.85	0	0.00	35.07	2	2,676	0.07%
2021/12/03	3	35.05	1	35.15	35.11	2	2,670	0.07%
2021/12/02	2	34.73	6.2	35.03	35.08	-4.2	2,669	-0.16%
2021/11/30	9.1	34.45	1	34.52	34.34	8.1	2,684	0.30%
2021/11/29	5.6	34.23	0	0.00	34.24	5.6	2,672	0.21%
2021/11/26	12.5	34.39	1.3	34.42	34.36	11.2	2,617	0.43%
2021/11/25	1	34.84	0.3	34.93	34.88	0.7	2,529	0.03%
2021/11/24	5	34.83	0	0.00	34.86	5	2,550	0.20%
2021/11/22	0	0.00	2	35.28	35.29	-2	2,534	-0.08%
2021/11/19	0	0.00	9	35.44	35.35	-9	2,525	-0.36%
2021/11/18	0	35.19	2	35.21	35.31	-2	2,476	-0.08%
2021/11/17	1	35.03	0	0.00	35.06	1	2,479	0.04%
2021/11/16	3	34.97	3	35.02	34.99	0	2,462	0.00%
2021/11/15	15	36.71	17	36.65	36.75	-2	2,317	-0.09%
2021/11/12	11	36.47	0.3	36.57	36.43	10.7	2,296	0.47%
2021/11/11	4.1	36.31	25	36.37	36.32	-20.9	2,265	-0.92%
2021/11/10	2	36.55	0.3	36.55	36.53	1.7	2,277	0.07%
2021/11/09	18	36.57	14.6	36.57	36.57	3.4	2,265	0.15%
2021/11/08	1.5	36.15	7.6	36.10	36.20	-6.1	2,246	-0.27%
2021/11/05	0.1	35.79	12.6	35.79	35.85	-12.5	2,213	-0.57%
2021/11/04	9	35.60	0	0.00	35.44	9	2,199	0.41%
2021/11/02	0	0.00	4.1	35.63	35.41	-4.1	2,192	-0.19%
2021/11/01	0	35.33	0	0.00	35.37	0	2,171	0.00%
2021/10/29	1.4	35.15	0	0.00	35.23	1.4	2,179	0.06%
2021/10/28	0	0.00	0.6	35.37	35.44	-0.6	2,188	-0.03%
2021/10/26	0	0.00	4.7	35.50	35.44	-4.7	2,213	-0.21%
2021/10/22	0	0.00	2.6	35.24	35.25	-2.6	2,267	-0.11%
2021/10/21	0	0.00	1.3	35.43	35.15	-1.3	2,299	-0.06%
2021/10/20	0	0.00	1.3	35.34	35.30	-1.3	2,324	-0.06%
2021/10/19	0	0.00	0.1	35.36	35.31	-0.1	2,325	0.00%
2021/10/15	0	0.00	4.4	35.10	35.09	-4.4	2,334	-0.19%
2021/10/14	2	34.41	0	0.00	34.21	2	2,355	0.08%
2021/10/13	0.4	34.24	0	0.00	34.16	0.4	2,379	0.02%
2021/10/12	3	34.10	0	0.00	34.32	3	2,420	0.12%
2021/10/06	1.2	34.12	0	0.00	34.27	1.2	2,450	0.05%
2021/10/05	3	33.87	0	0.00	34.26	3	2,436	0.12%
2021/10/04	2	34.34	0	0.00	34.39	2	2,420	0.08%
2021/10/01	5	34.74	4.7	34.65	34.55	0.3	2,412	0.01%
2021/09/30	2	34.98	2	35.05	35.18	0	2,367	0.00%
2021/09/29	9	35.15	0	0.00	35.13	9	2,385	0.38%
2021/09/28	2	35.72	0	35.71	35.74	2	2,372	0.08%
2021/09/23	0.4	35.60	1	35.60	35.59	-0.6	2,394	-0.02%
2021/09/22	13.8	35.22	0.3	35.20	35.26	13.5	2,387	0.57%
2021/09/15	0.4	36.15	0	0.00	36.00	0.4	2,354	0.02%
2021/09/14	1	36.20	1.4	36.22	36.17	-0.4	2,359	-0.02%
2021/09/13	0	0.00	1	36.18	36.14	-1	2,360	-0.04%
2021/09/10	0	0.00	0.6	36.15	36.24	-0.6	2,384	-0.03%
2021/09/09	1	35.62	0.7	35.84	35.88	0.3	2,372	0.01%
2021/09/07	0	0.00	0.3	36.18	36.20	-0.3	2,362	-0.01%
2021/09/06	1	36.27	5.3	36.47	36.33	-4.3	2,352	-0.18%
2021/09/03	0	0.00	0.6	36.20	36.28	-0.6	2,319	-0.03%
2021/09/02	0	0.00	4.9	36.05	35.77	-4.9	2,297	-0.21%
2021/09/01	0	0.00	1	36.07	36.10	-1	2,280	-0.04%
2021/08/31	0	0.00	2	35.75	36.16	-2	2,263	-0.09%
2021/08/30	0	0.00	12.5	35.76	35.94	-12.5	2,269	-0.55%
2021/08/27	4	35.52	1	35.53	35.57	3	2,246	0.13%
2021/08/26	0	0.00	1.8	35.17	35.24	-1.8	2,232	-0.08%
2021/08/24	0	0.00	3.6	34.64	34.64	-3.6	2,205	-0.17%
2021/08/23	0	0.00	0	34.50	34.48	0	2,227	0.00%
2021/08/19	7.2	34.12	0	34.20	33.88	7.1	2,206	0.32%
2021/08/18	4.2	34.11	2	34.32	34.63	2.2	2,172	0.10%
2021/08/17	6.1	34.59	0	0.00	34.44	6.1	2,148	0.28%
2021/08/16	2	34.75	0	0.00	34.81	2	2,146	0.09%
2021/08/13	2	34.88	0	0.00	34.84	2	2,122	0.10%
2021/08/12	2	35.15	0	0.00	35.16	2	2,109	0.09%
2021/08/11	10	35.12	2	35.11	35.26	8	2,129	0.38%
2021/08/10	3	35.45	2	35.37	35.40	1	2,150	0.05%
2021/08/09	2	35.29	0.5	35.55	35.61	1.5	2,252	0.07%
2021/08/06	2	35.50	1.1	35.72	35.72	1	2,304	0.04%
2021/08/05	0	0.00	0.4	36.07	35.82	-0.4	2,362	-0.02%
2021/08/04	0	0.00	1.1	35.85	35.82	-1.1	2,490	-0.04%
2021/08/02	0	35.14	1	35.14	35.48	-1	2,537	-0.04%
2021/07/30	4	35.07	0	0.00	34.93	4	2,563	0.16%
2021/07/29	2.1	34.85	0	0.00	35.15	2.1	2,590	0.08%
2021/07/28	3.1	34.37	7	34.34	34.65	-3.9	2,622	-0.15%
2021/07/27	0	0.00	9	35.10	34.98	-9	2,608	-0.34%
2021/07/26	2	35.12	0	0.00	35.06	2	2,604	0.08%
2021/07/22	0	35.50	0	0.00	35.37	0	2,579	0.00%
2021/07/21	3.5	35.11	4	35.15	35.06	-0.5	2,606	-0.02%
2021/07/20	3	35.35	0.3	35.50	35.23	2.7	2,628	0.10%
2021/07/19	5.2	35.61	0.8	35.60	35.65	4.4	2,610	0.17%
2021/07/16	2	35.86	1.1	35.93	36.00	0.9	2,613	0.04%
2021/07/15	0	0.00	2	36.38	36.46	-2	2,583	-0.08%
2021/07/14	0	0.00	1.6	36.18	36.20	-1.6	2,573	-0.06%
2021/07/13	0	0.00	6.9	36.17	36.11	-6.9	2,569	-0.27%
2021/07/12	0	0.00	3	36.13	35.90	-3	2,582	-0.12%
2021/07/09	1	35.45	0	0.00	35.61	1	2,575	0.04%
2021/07/08	0.3	36.03	0.5	35.87	35.88	-0.2	2,574	-0.01%
2021/07/07	0	36.00	0	0.00	35.94	0	2,591	0.00%
2021/07/06	0	0.00	0.3	36.12	36.08	-0.3	2,596	-0.01%
2021/07/05	1	35.99	3.3	36.00	36.05	-2.3	2,583	-0.09%
2021/07/02	0	0.00	2	35.72	35.65	-2	2,570	-0.08%
2021/07/01	0	0.00	1	35.86	35.67	-1	2,576	-0.04%
2021/06/30	0	0.00	3.2	35.76	35.80	-3.2	2,604	-0.12%
2021/06/29	0	0.00	3	35.61	35.60	-3	2,597	-0.12%
2021/06/28	0	0.00	3.4	35.48	35.53	-3.4	2,615	-0.13%
2021/06/25	0	0.00	3.1	35.57	35.36	-3.1	2,637	-0.12%
2021/06/24	1	35.35	0	35.35	35.30	1	2,641	0.04%
2021/06/23	0	0.00	1.1	34.81	35.35	-1.1	2,657	-0.04%
2021/06/21	5.3	34.99	0	0.00	34.80	5.3	2,696	0.19%
2021/06/17	0	0.00	0.3	35.61	35.60	-0.3	2,692	-0.01%
2021/06/16	0	0.00	0.1	35.67	35.67	-0.1	2,743	0.00%
2021/06/15	0	35.65	5.3	35.61	35.64	-5.3	2,742	-0.19%
2021/06/11	0	35.35	0	0.00	35.35	0	2,757	0.00%
2021/06/10	0	0.00	2	35.20	35.29	-2	2,797	-0.07%
2021/06/09	1	34.75	0	0.00	34.80	1	2,824	0.04%
2021/06/08	0.1	35.08	0	0.00	35.06	0.1	2,845	0.00%
2021/06/07	4.2	34.71	0	0.00	35.19	4.2	2,861	0.15%
2021/06/04	0	0.00	0.4	35.15	35.20	-0.4	2,856	-0.01%
2021/06/03	0	0.00	3	35.45	35.39	-3	2,871	-0.10%
2021/06/02	0.1	35.14	4.1	35.24	35.20	-4	2,891	-0.14%
2021/06/01	0	0.00	4.5	35.22	35.20	-4.5	2,911	-0.16%
2021/05/31	0	0.00	3	35.02	35.10	-3	2,960	-0.10%
2021/05/28	0	0.00	12	34.56	34.80	-12	2,963	-0.40%
2021/05/27	0	34.20	0	0.00	34.21	0	3,017	0.00%
2021/05/26	0	0.00	2	34.40	34.45	-2	3,098	-0.06%
2021/05/25	0	0.00	1.2	34.35	34.40	-1.2	3,093	-0.04%
2021/05/24	0.1	33.85	2	33.91	33.89	-2	3,126	-0.06%
2021/05/21	0	0.00	2	34.02	33.90	-2	3,131	-0.06%
2021/05/20	1.6	33.44	2	33.51	33.46	-0.4	3,156	-0.01%
2021/05/18	0.1	33.70	2	33.81	33.85	-1.9	3,196	-0.06%
2021/05/17	6.2	32.32	7	32.39	32.87	-0.8	3,248	-0.02%
2021/05/14	0.1	33.11	3	33.06	33.12	-2.9	3,186	-0.09%
2021/05/13	0	33.05	0	0.00	32.75	0	3,138	0.00%
2021/05/12	3.7	32.64	6	33.38	33.20	-2.3	3,073	-0.08%
2021/05/11	9	34.66	0	0.00	34.45	9	2,983	0.30%
2021/05/07	0	0.00	2	35.53	35.60	-2	2,999	-0.07%
2021/05/05	3	34.80	0.2	34.77	34.72	2.9	3,006	0.10%
2021/05/04	5.5	34.60	2	35.12	34.82	3.5	3,026	0.12%
2021/05/03	3.2	35.24	0	0.00	35.21	3.2	3,018	0.11%
2021/04/29	0	0.00	3	35.93	35.73	-3	3,039	-0.10%
2021/04/26	0	0.00	5.2	35.63	35.76	-5.2	3,125	-0.17%
2021/04/23	0	0.00	4	35.17	35.28	-4	3,138	-0.13%
2021/04/22	0	0.00	2	34.96	34.96	-2	3,155	-0.06%
2021/04/21	0	0.00	0.6	35.19	35.07	-0.6	3,162	-0.02%
2021/04/20	0	0.00	5	35.27	35.38	-5	3,185	-0.16%
2021/04/16	0	0.00	5.4	35.20	35.19	-5.4	3,248	-0.17%
2021/04/15	0	0.00	2.2	35.03	35.10	-2.2	3,263	-0.07%
2021/04/14	1	34.66	2.5	34.54	34.78	-1.5	3,278	-0.05%
2021/04/13	0	0.00	3	34.85	34.59	-3	3,305	-0.09%
2021/04/12	1	34.62	6	34.76	34.62	-5	3,316	-0.15%
2021/04/08	1	34.52	1	34.66	34.68	0	3,306	0.00%
2021/04/07	2	34.49	1	34.50	34.54	1	3,312	0.03%
2021/04/06	0	0.00	2.1	34.61	34.49	-2.1	3,305	-0.06%
2021/04/01	0	0.00	6	34.05	34.00	-6	3,287	-0.18%
2021/03/31	4.1	33.80	5	33.88	33.78	-0.9	3,276	-0.03%
2021/03/30	3.4	33.85	2.1	33.88	33.93	1.2	3,259	0.04%
2021/03/29	0	33.88	2.4	33.90	33.86	-2.4	3,235	-0.07%
2021/03/26	0	0.00	1.8	33.55	33.65	-1.8	3,235	-0.06%
2021/03/25	2	32.92	1	33.06	33.14	1	3,234	0.03%
2021/03/24	1	33.00	0	0.00	33.01	1	3,231	0.03%
2021/03/23	3	33.45	1	33.45	33.40	2	3,202	0.06%
2021/03/22	2	33.09	6	33.33	33.42	-4	3,216	-0.12%
2021/03/19	1.4	33.41	0	0.00	33.31	1.4	3,226	0.04%
2021/03/18	0	0.00	2.9	33.92	33.73	-2.9	3,189	-0.09%
2021/03/17	0	33.75	0.9	33.86	33.63	-0.9	3,196	-0.03%
2021/03/16	0.1	33.95	0.1	33.90	33.85	0	3,223	0.00%
2021/03/12	0	0.00	0	33.81	33.81	0	3,203	0.00%
2021/03/11	0	0.00	30	33.69	33.70	-30	3,241	-0.93%
2021/03/10	0	0.00	1.2	33.15	33.13	-1.2	3,240	-0.04%
2021/03/09	4.6	32.90	3.3	32.96	33.02	1.3	3,221	0.04%
2021/03/08	0.2	33.18	1	33.12	33.06	-0.9	3,225	-0.03%
2021/03/05	5.5	33.00	0.5	33.01	33.04	5	3,194	0.16%
2021/03/04	8.5	33.23	8	33.11	33.28	0.5	3,196	0.01%
2021/03/03	0.2	33.62	0	0.00	33.86	0.2	3,138	0.01%
2021/03/02	5.2	33.72	1	33.80	33.75	4.2	3,135	0.13%
2021/02/26	13.4	33.72	0	0.00	33.79	13.4	3,086	0.43%
2021/02/25	1.1	34.23	8.8	34.30	34.38	-7.7	3,046	-0.25%
2021/02/24	0.6	34.31	3	34.24	34.07	-2.4	3,056	-0.08%
2021/02/23	4	34.41	0.9	34.63	34.60	3.1	3,019	0.10%
2021/02/22	1.2	34.70	0	0.00	34.57	1.2	3,011	0.04%
2021/02/19	5.4	34.50	0	0.00	34.67	5.4	2,983	0.18%
2021/02/18	2	34.82	1	34.90	34.92	1	2,987	0.03%
2021/02/17	3.2	34.76	11.4	34.70	34.91	-8.3	3,012	-0.27%
2021/02/05	5	33.49	5	33.52	33.45	0	2,945	0.00%
2021/02/04	1	33.14	0	0.00	33.16	1	2,911	0.03%
2021/02/03	0	0.00	1.7	33.42	33.37	-1.7	2,927	-0.06%
2021/02/02	0	0.00	0.6	33.41	33.40	-0.6	2,918	-0.02%
2021/02/01	1.2	32.11	2.1	31.97	32.49	-0.9	2,921	-0.03%
2021/01/29	2	32.24	0	0.00	31.96	2	2,905	0.07%
2021/01/28	10.1	32.30	8.3	32.45	32.35	1.9	2,873	0.07%
2021/01/27	1.1	32.90	0	0.00	33.05	1.1	2,847	0.04%
2021/01/26	6.5	33.04	5.7	33.15	33.03	0.8	2,825	0.03%
2021/01/25	2.1	33.54	1	33.65	33.63	1	2,776	0.04%
2021/01/22	16.5	34.11	0	0.00	34.03	16.5	2,779	0.59%
2021/01/21	3	33.86	6.9	34.41	34.52	-3.9	2,768	-0.14%
2021/01/20	1	33.51	3	33.64	33.55	-2	2,746	-0.07%
2021/01/19	5	33.28	3.3	33.10	33.55	1.7	2,717	0.06%
2021/01/18	1	32.61	1	32.65	32.81	0	2,725	0.00%
2021/01/15	1	32.85	1	33.55	32.81	0	2,685	0.00%
2021/01/14	6.1	32.89	0	0.00	32.90	6.1	2,671	0.23%
2021/01/13	3.1	32.96	0	0.00	33.11	3.1	2,662	0.12%
2021/01/12	4	32.62	8	32.54	32.51	-4	2,650	-0.15%
2021/01/11	1.5	32.34	1	32.32	32.50	0.5	2,626	0.02%
2021/01/08	0.1	32.24	3	32.09	32.33	-2.9	2,641	-0.11%
2021/01/07	1.8	31.72	5	31.53	31.76	-3.2	2,629	-0.12%
2021/01/06	4.6	31.10	12	30.91	31.15	-7.4	2,621	-0.28%
2021/01/05	2	30.81	0	30.80	30.88	2	2,610	0.08%
2021/01/04	0.1	30.78	5	30.74	30.87	-5	2,624	-0.19%
2020/12/31	0.1	30.37	7	30.36	30.41	-6.9	2,666	-0.26%
2020/12/30	0	0.00	7.5	30.07	30.29	-7.5	2,687	-0.28%
2020/12/28	0	0.00	12.2	29.87	29.87	-12.2	2,733	-0.45%
2020/12/25	0	0.00	2	29.66	29.55	-2	2,726	-0.07%
2020/12/24	0	0.00	1.7	29.49	29.48	-1.7	2,737	-0.06%
2020/12/22	0	0.00	1	29.57	29.34	-1	2,792	-0.04%
2020/12/21	1	29.68	2.4	29.33	29.68	-1.4	2,827	-0.05%
2020/12/18	0	0.00	1.5	29.43	29.40	-1.5	2,830	-0.05%
2020/12/17	8.2	29.51	0	0.00	29.44	8.2	2,855	0.29%
2020/12/16	0	0.00	1.1	29.52	29.55	-1.1	2,840	-0.04%
2020/12/15	2	29.14	0	0.00	29.10	2	2,819	0.07%
2020/12/14	2.1	29.43	1	29.45	29.39	1.1	2,825	0.04%
2020/12/11	2.1	29.43	0	0.00	29.47	2.1	2,856	0.07%
2020/12/10	1	29.49	0	0.00	29.55	1	2,848	0.04%
2020/12/09	6	29.77	0	0.00	29.82	6	2,819	0.21%
2020/12/08	1	29.38	3.4	29.72	29.80	-2.4	2,792	-0.09%
2020/12/07	3	29.30	1	29.32	29.46	2	2,774	0.07%
2020/12/04	0	0.00	36	29.02	29.16	-36	2,733	-1.32%
2020/12/03	0	28.82	51.3	28.78	28.82	-51.3	2,727	-1.88%
2020/12/02	0	0.00	25	28.77	28.78	-25	2,736	-0.91%
2020/12/01	0	0.00	2.3	28.52	28.62	-2.3	2,724	-0.08%
2020/11/30	106	28.39	1	28.58	28.38	105	2,735	3.84%	大買/鉅額交易
2020/11/27	1	28.64	3.4	28.66	28.68	-2.4	2,714	-0.09%
2020/11/26	1	28.58	2	28.61	28.68	-1	2,726	-0.04%
2020/11/25	20	28.73	0	0.00	28.42	20	2,728	0.73%
2020/11/24	0	0.00	0.2	28.70	28.60	-0.2	2,724	-0.01%
2020/11/23	0	0.00	3	28.70	28.76	-3	2,701	-0.11%
2020/11/20	0	0.00	1.2	28.38	28.45	-1.2	2,689	-0.05%
2020/11/19	0	0.00	1	28.40	28.44	-1	2,694	-0.04%
2020/11/18	5	28.50	0	0.00	28.51	5	2,697	0.19%
2020/11/17	1	28.28	5	28.36	28.30	-4	2,699	-0.15%
2020/11/16	2	28.43	14	28.58	28.75	-12	2,751	-0.44%
2020/11/13	1	27.97	0	0.00	27.97	1	2,701	0.04%
2020/11/12	0	0.00	4	27.93	27.84	-4	2,703	-0.15%
2020/11/11	0	0.00	5	27.82	27.90	-5	2,724	-0.18%
2020/11/10	0	0.00	0.8	27.50	27.48	-0.8	2,712	-0.03%
2020/11/09	8	27.55	15.9	27.52	27.58	-7.9	2,705	-0.29%
2020/11/06	0	0.00	8	27.27	27.26	-8	2,680	-0.30%
2020/11/04	0	0.00	2.3	27.02	27.13	-2.3	2,672	-0.08%
2020/11/02	1	26.25	1	26.32	26.43	0	2,700	0.00%
2020/10/30	14.2	26.40	0	0.00	26.33	14.2	2,701	0.53%
2020/10/29	4	26.60	0	0.00	26.60	4	2,675	0.15%
2020/10/28	5.3	26.88	0	0.00	26.85	5.3	2,666	0.20%
2020/10/27	0	0.00	1.2	26.97	26.94	-1.2	2,653	-0.04%
2020/10/19	0	0.00	5.2	26.97	27.07	-5.2	2,849	-0.18%
2020/10/16	1	26.97	0	0.00	26.85	1	2,854	0.04%
2020/10/15	0.1	27.01	0	0.00	26.96	0.1	2,894	0.00%
2020/10/14	2	27.20	2.1	27.20	27.18	-0.1	2,890	0.00%
2020/10/13	0	27.23	0	0.00	27.24	0	2,916	0.00%
2020/10/12	0	0.00	2	27.22	27.25	-2	2,917	-0.07%
2020/10/08	0	27.03	28	27.04	27.04	-28	2,900	-0.96%
2020/10/06	0	0.00	0.4	26.70	26.68	-0.4	2,954	-0.01%
2020/10/05	0	0.00	2	26.50	26.39	-2	2,960	-0.07%
2020/09/30	0	0.00	1	26.42	26.36	-1	2,973	-0.03%
2020/09/29	12	26.36	0	0.00	26.27	12	2,999	0.40%
2020/09/25	7	25.86	0	0.00	25.76	7	3,082	0.23%
2020/09/24	15	25.84	5	25.96	25.73	10	3,099	0.32%
2020/09/23	2	26.22	0.3	26.30	26.25	1.7	3,090	0.05%
2020/09/22	6	26.35	0	0.00	26.30	6	3,098	0.19%
2020/09/18	6	26.91	6	26.82	26.88	0	3,123	0.00%
2020/09/17	4.1	26.87	1	26.81	26.85	3.1	3,141	0.10%
2020/09/16	1	27.10	6	27.12	27.12	-5	3,148	-0.16%
2020/09/15	0	0.00	18	26.73	26.77	-18	3,128	-0.58%
2020/09/14	0	0.00	6	26.61	26.62	-6	3,126	-0.19%
2020/09/11	0	0.00	4	26.33	26.40	-4	3,129	-0.13%
2020/09/10	0	0.00	11.3	26.34	26.39	-11.3	3,138	-0.36%
2020/09/09	9	26.00	1	26.08	26.21	8	3,178	0.25%
2020/09/07	1	26.19	0	0.00	26.19	1	3,220	0.03%
2020/09/04	10	26.15	1	26.25	26.24	9	3,263	0.28%
2020/09/03	0	0.00	13	26.65	26.48	-13	3,293	-0.39%
2020/09/01	10	26.15	8	26.20	26.40	2	3,362	0.06%
2020/08/31	2	26.31	0	0.00	26.18	2	3,373	0.06%
2020/08/28	3	26.52	0	0.00	26.55	3	3,370	0.09%
2020/08/27	0	0.00	1.3	26.96	26.79	-1.3	3,396	-0.04%
2020/08/26	11	26.63	2	26.72	26.80	9	3,387	0.27%
2020/08/25	1	26.74	6	26.66	26.67	-5	3,409	-0.15%
2020/08/24	0	0.00	11.1	26.49	26.44	-11.1	3,404	-0.33%
2020/08/21	0	0.00	0.4	26.35	26.35	-0.4	3,405	-0.01%
2020/08/20	36	26.04	1	26.14	25.88	35	3,399	1.03%
2020/08/19	0.1	26.69	0	0.00	26.69	0.1	3,354	0.00%
2020/08/18	2.2	26.86	10	26.88	26.83	-7.8	3,351	-0.23%
2020/08/17	0	0.00	14.8	26.86	26.95	-14.8	3,364	-0.44%
2020/08/12	13	26.35	0	0.00	26.32	13	3,358	0.39%
2020/08/11	10	26.87	1.3	26.70	26.70	8.7	3,367	0.26%
2020/08/10	0	0.00	12	26.85	26.84	-12	3,373	-0.36%
2020/08/07	0	0.00	2.4	26.72	26.66	-2.4	3,394	-0.07%
2020/08/06	11	26.81	11	26.79	26.82	0	3,389	0.00%
2020/08/05	0	0.00	2.2	26.52	26.56	-2.2	3,382	-0.06%
2020/08/04	1	26.28	0	0.00	26.34	1	3,396	0.03%
2020/08/03	8	26.18	1	26.13	26.12	7	3,392	0.21%
2020/07/31	10	26.41	2	26.47	26.51	8	3,374	0.24%
2020/07/30	0	0.00	7	26.52	26.53	-7	3,389	-0.21%
2020/07/29	1	26.35	6	26.21	26.17	-5	3,372	-0.15%
2020/07/28	6	26.38	16	27.17	26.30	-10	3,377	-0.30%
2020/07/27	5	26.22	18	26.23	26.26	-13	3,320	-0.39%
2020/07/24	2	25.31	2	25.44	25.28	0	3,252	0.00%
2020/07/23	1	25.33	2	25.22	25.34	-1	3,209	-0.03%
2020/07/22	2	25.32	5	25.38	25.40	-3	3,227	-0.09%
2020/07/21	1.1	25.21	8.5	25.26	25.24	-7.4	3,215	-0.23%
2020/07/20	8	24.94	0	0.00	24.98	8	3,155	0.25%
2020/07/17	0	0.00	5	24.99	25.00	-5	3,144	-0.16%
2020/07/16	4	24.88	1	24.84	24.84	3	3,143	0.10%
2020/07/15	0.3	24.92	17.7	25.09	25.00	-17.4	3,125	-0.56%
2020/07/14	0	0.00	18	24.85	24.88	-18	3,137	-0.57%
2020/07/13	1	24.70	30	24.75	24.79	-29	3,092	-0.94%
2020/07/10	0	0.00	3.8	24.66	24.48	-3.8	3,073	-0.13%
2020/07/09	5	24.67	8	24.69	24.62	-3	3,051	-0.10%
2020/07/08	0	0.00	1.6	24.48	24.54	-1.6	3,029	-0.05%
2020/07/07	1	24.46	7	24.44	24.39	-6	2,998	-0.20%
2020/07/06	0	24.30	18.7	24.23	24.36	-18.7	2,967	-0.63%
2020/07/03	0	0.00	10	23.88	23.91	-10	2,924	-0.34%
2020/07/02	0	0.00	7	23.58	23.64	-7	2,914	-0.24%
2020/07/01	0	0.00	3.2	23.44	23.39	-3.2	2,922	-0.11%
2020/06/29	2	23.05	6	23.04	23.06	-4	2,938	-0.14%
2020/06/22	0	0.00	0.7	23.07	23.07	-0.7	3,001	-0.02%
2020/06/18	1	22.96	7	23.01	23.05	-6	3,079	-0.19%
2020/06/16	1	23.04	4	23.00	23.04	-3	3,142	-0.10%
2020/06/15	5	22.80	0	0.00	22.61	5	3,201	0.16%
2020/06/12	1	22.76	17.2	22.89	22.88	-16.2	3,307	-0.49%
2020/06/11	0	0.00	3	23.46	23.09	-3	3,351	-0.09%
2020/06/10	0	0.00	5	23.32	23.39	-5	3,379	-0.15%
2020/06/09	4	23.10	0	0.00	23.19	4	3,443	0.12%
2020/06/08	1.2	23.08	9	23.07	23.16	-7.8	3,500	-0.22%
2020/06/05	11	22.86	5	22.85	22.88	6	3,480	0.17%
2020/06/04	10	22.61	2.1	22.74	22.68	7.9	3,525	0.22%
2020/06/03	0	0.00	2	22.50	22.55	-2	3,607	-0.06%
2020/06/02	0	0.00	2	22.25	22.22	-2	3,615	-0.06%
2020/05/29	0	0.00	0.2	22.00	21.98	-0.2	3,602	-0.01%
2020/05/28	0	0.00	4	22.08	21.92	-4	3,633	-0.11%
2020/05/27	3	22.03	0	0.00	22.03	3	3,695	0.08%
2020/05/26	0	0.00	3	22.02	22.05	-3	3,773	-0.08%
2020/05/25	3	21.68	0	0.00	21.74	3	3,814	0.08%
2020/05/22	6	21.83	0	0.00	21.68	6	3,833	0.16%
2020/05/21	0	0.00	1	22.00	21.99	-1	3,876	-0.03%
2020/05/18	0	0.00	0.1	21.66	21.60	-0.1	3,898	0.00%
2020/05/15	0	0.00	1	21.65	21.69	-1	3,918	-0.03%
2020/05/13	4	21.73	3	21.79	21.82	1	3,917	0.03%
2020/05/12	0	0.00	3	21.83	21.79	-3	3,929	-0.08%
2020/05/08	0	0.00	0.2	21.86	21.84	-0.2	3,902	-0.01%
2020/05/07	0	0.00	2	21.77	21.72	-2	3,919	-0.05%
2020/05/05	0	0.00	2	21.48	21.60	-2	3,954	-0.05%
2020/05/04	0	0.00	14	21.39	21.48	-14	4,072	-0.34%
2020/04/30	2	21.93	6	21.92	22.06	-4	4,067	-0.10%
2020/04/29	0	0.00	0.5	21.62	21.61	-0.5	4,106	-0.01%
2020/04/28	1	21.26	3.2	21.14	21.30	-2.2	4,214	-0.05%
2020/04/27	6	21.20	0	0.00	21.30	6	4,314	0.14%
2020/04/22	10	20.59	0	0.00	20.78	10	4,309	0.23%
2020/04/21	10	20.91	5	21.22	20.82	5	4,312	0.12%
2020/04/20	0	0.00	3.8	21.40	21.40	-3.8	4,291	-0.09%
2020/04/17	4.5	21.45	4	21.46	21.45	0.5	4,292	0.01%
2020/04/16	1	20.84	0	0.00	20.94	1	4,271	0.02%
2020/04/15	0	0.00	3.6	20.98	21.00	-3.6	4,257	-0.08%
2020/04/14	1	20.77	0	0.00	20.85	1	4,263	0.02%
2020/04/13	3	20.40	0	0.00	20.36	3	4,286	0.07%
2020/04/10	3	20.44	4	20.47	20.48	-1	4,324	-0.02%
2020/04/09	3	20.37	1	20.42	20.42	2	4,352	0.05%
2020/04/07	1	20.25	0	0.00	20.21	1	4,332	0.02%
2020/04/06	7.6	19.74	0	0.00	19.91	7.6	4,325	0.18%
2020/04/01	3	19.68	8	19.66	19.64	-5	4,296	-0.12%
2020/03/31	2	19.71	0	0.00	19.66	2	4,296	0.05%
2020/03/30	1	19.25	0	0.00	19.52	1	4,264	0.02%
2020/03/27	1	19.94	0	0.00	19.72	1	4,228	0.02%
2020/03/26	0	0.00	2	19.85	19.81	-2	4,191	-0.05%
2020/03/25	0	0.00	4	19.60	19.76	-4	4,168	-0.10%
2020/03/24	1	19.00	0	0.00	19.03	1	4,128	0.02%
2020/03/23	2	18.31	0	0.00	18.30	2	4,120	0.05%
2020/03/20	2	18.84	114.3	18.70	18.92	-112.3	4,142	-2.71%	大賣/鉅額交易
2020/03/19	114	17.79	3.4	18.07	17.65	110.7	4,115	2.69%	大買/鉅額交易
2020/03/18	17	19.04	5	19.06	18.72	12	4,059	0.30%
2020/03/17	4	19.37	0	0.00	19.42	4	3,992	0.10%
2020/03/16	3	20.10	0	0.00	20.01	3	3,921	0.08%
2020/03/13	6	19.91	0	0.00	20.70	6	3,840	0.16%
2020/03/12	7	21.12	0.3	21.20	21.10	6.8	3,743	0.18%
2020/03/11	2	21.99	0	0.00	21.88	2	3,679	0.05%
2020/03/10	9	21.88	0	0.00	22.12	9	3,656	0.25%
2020/03/09	27	22.23	0	0.00	22.15	27	3,634	0.74%
2020/03/05	5	23.12	1	23.13	23.14	4	3,521	0.11%
2020/03/03	1	22.77	0	0.00	22.79	1	3,562	0.03%
2020/03/02	4	22.47	0.6	22.72	22.51	3.4	3,550	0.10%
2020/02/27	1	22.90	2	22.79	22.82	-1	3,515	-0.03%
2020/02/26	1	23.00	0	0.00	23.00	1	3,467	0.03%
2020/02/25	3	23.09	1	23.00	23.20	2	3,521	0.06%
2020/02/24	1	23.23	0	23.45	23.19	1	3,589	0.03%
2020/02/18	4	23.48	5	23.52	23.47	-1	3,700	-0.03%
2020/02/13	1	23.77	0	0.00	23.76	1	3,624	0.03%
2020/02/12	0	0.00	1	23.67	23.73	-1	3,626	-0.03%
2020/02/11	0	0.00	0.1	23.70	23.55	-0.1	3,618	0.00%
2020/02/10	0.3	23.45	0	0.00	23.35	0.3	3,627	0.01%
2020/02/07	4	23.43	0	0.00	23.40	4	3,627	0.11%
2020/02/05	11	23.34	8	23.25	23.32	3	3,577	0.08%
2020/02/03	4	22.80	2.4	22.81	22.87	1.6	3,441	0.05%
2020/01/31	7	23.23	15.7	23.17	23.15	-8.7	3,374	-0.26%
2020/01/30	21	23.41	58.1	23.40	23.32	-37.1	3,256	-1.14%
2020/01/20	0	0.00	1	24.20	24.21	-1	3,166	-0.03%
2020/01/15	0	0.00	3	24.26	24.24	-3	3,115	-0.10%
2020/01/14	56	24.44	0	0.00	24.41	56	3,099	1.81%
2020/01/13	10	24.20	0	0.00	24.30	10	3,073	0.33%
2020/01/09	0	0.00	2	24.09	24.09	-2	3,038	-0.07%
2020/01/08	0	0.00	1	23.86	23.80	-1	3,040	-0.03%
2020/01/07	1	23.86	4.6	23.86	23.89	-3.6	3,008	-0.12%
2020/01/02	0	0.00	1	24.15	24.19	-1	2,935	-0.03%
2019/12/31	1	24.06	0	0.00	24.06	1	2,933	0.03%
2019/12/27	0	0.00	1	24.25	24.23	-1	2,879	-0.03%
2019/12/25	0	0.00	1	24.08	24.08	-1	2,848	-0.04%
2019/12/20	0	0.00	1	23.96	24.01	-1	2,818	-0.04%
2019/12/19	8	24.18	0	0.00	24.13	8	2,785	0.29%
2019/12/18	1	24.20	0	0.00	24.25	1	2,750	0.04%
2019/12/17	3	24.12	6	24.14	24.21	-3	2,714	-0.11%
2019/12/16	1	23.96	0	0.00	23.94	1	2,659	0.04%
2019/12/13	0	0.00	16.6	23.96	23.92	-16.6	2,624	-0.63%
2019/12/11	0	0.00	1	23.27	23.32	-1	2,517	-0.04%
2019/12/09	2	23.29	0	0.00	23.28	2	2,488	0.08%
2019/12/06	0	0.00	4	23.22	23.21	-4	2,470	-0.16%
2019/12/05	1	23.16	2	23.15	23.15	-1	2,443	-0.04%
2019/12/04	1	22.94	2	22.98	23.00	-1	2,429	-0.04%
2019/12/02	1	23.00	7	23.00	23.02	-6	2,361	-0.25%
2019/11/29	44.7	23.09	0.1	23.10	23.06	44.6	2,329	1.91%
2019/11/28	2	23.21	0	0.00	23.24	2	2,274	0.09%
2019/11/27	2	23.22	0	0.00	23.26	2	2,258	0.09%
2019/11/25	4	23.18	0.4	23.20	23.16	3.6	2,183	0.16%
2019/11/22	31.3	23.09	0	0.00	23.09	31.3	2,127	1.47%
2019/11/21	6	23.44	0	0.00	23.35	6	1,996	0.30%
2019/11/20	4	23.73	7.7	23.85	23.58	-3.7	1,880	-0.20%
2019/11/19	12	23.96	1	23.97	24.05	11	1,732	0.64%
2019/11/18	1	23.65	2	23.67	23.70	-1	1,631	-0.06%
2019/11/15	6	23.55	0.1	23.57	23.55	5.9	1,597	0.37%
2019/11/14	4	23.40	0	0.00	23.40	4	1,578	0.25%
2019/11/12	2	23.50	0	0.00	23.51	2	1,566	0.13%
2019/11/07	0	0.00	14	23.64	23.73	-14	1,500	-0.93%
2019/11/04	0	0.00	4	23.44	23.53	-4	1,404	-0.28%
2019/11/01	1	23.21	0	0.00	23.20	1	1,390	0.07%
2019/10/31	0	0.00	1	23.27	23.26	-1	1,365	-0.07%
2019/10/30	0	0.00	3.2	23.16	23.18	-3.2	1,343	-0.24%
2019/10/29	0	0.00	3	23.09	23.12	-3	1,324	-0.23%
2019/10/28	0	0.00	3.4	22.99	23.00	-3.4	1,291	-0.27%
2019/10/24	0	0.00	2	22.85	22.87	-2	1,234	-0.16%
2019/10/22	0	0.00	1	22.81	22.81	-1	1,193	-0.08%
2019/10/16	0	0.00	9.1	22.61	22.66	-9.1	1,122	-0.81%
2019/10/15	0	0.00	2	22.53	22.56	-2	1,089	-0.18%
2019/10/14	0	0.00	2.3	22.38	22.43	-2.3	1,080	-0.21%
2019/10/08	0	0.00	3	22.36	22.33	-3	1,023	-0.29%
2019/10/07	0	0.00	2.7	22.24	22.25	-2.7	985	-0.27%
2019/10/04	2	22.19	0	0.00	22.16	2	957	0.21%
2019/10/03	0	0.00	1	22.10	22.12	-1	943	-0.11%
2019/10/02	1	22.28	0	0.00	22.28	1	933	0.11%
2019/10/01	1.4	22.27	3	22.26	22.30	-1.6	919	-0.17%
2019/09/26	1	22.10	2	22.08	22.03	-1	889	-0.11%
2019/09/20	0	0.00	3	22.01	22.01	-3	841	-0.36%
2019/09/18	0	0.00	5	22.07	22.06	-5	821	-0.61%
2019/09/17	0	0.00	2	22.00	21.95	-2	801	-0.25%
2019/09/16	0	0.00	3	21.89	21.96	-3	791	-0.38%
2019/09/11	0	0.00	1	21.75	21.74	-1	763	-0.13%
2019/09/10	5	21.68	0	0.00	21.70	5	746	0.67%
2019/09/09	0	0.00	1	21.77	21.76	-1	740	-0.14%
2019/09/06	0	0.00	6	21.76	21.73	-6	723	-0.83%
2019/09/05	0	0.00	3	21.65	21.65	-3	705	-0.42%
2019/09/04	0	0.00	6	21.44	21.50	-6	695	-0.86%
2019/08/30	0	0.00	1	21.33	21.38	-1	666	-0.15%
2019/08/27	1	21.05	0.3	21.08	21.05	0.7	628	0.12%
2019/08/26	4	21.02	0	0.00	21.05	4	632	0.63%
2019/08/21	1	21.23	0	0.00	21.23	1	617	0.16%
2019/08/15	1	20.89	0	0.00	20.92	1	617	0.16%
2019/08/13	1	21.07	0	0.00	21.09	1	600	0.17%
2019/08/08	0	0.00	2	21.26	21.25	-2	594	-0.34%
2019/08/06	5	20.91	0	0.00	21.10	5	595	0.84%
2019/08/05	2	21.11	0	0.00	21.11	2	596	0.34%
2019/08/02	3	21.21	0	0.00	21.26	3	597	0.50%
2019/07/29	0	0.00	1	21.75	21.75	-1	600	-0.17%
2019/07/24	0	0.00	0.7	21.62	21.74	-0.7	612	-0.11%
2019/07/23	0	0.00	3	21.73	21.73	-3	613	-0.49%
2019/07/22	0	0.00	1	21.72	21.72	-1	617	-0.16%
2019/07/19	0	0.00	3	21.63	21.63	-3	619	-0.48%
2019/07/17	0	0.00	1	21.69	21.69	-1	620	-0.16%
2019/07/16	0	0.00	1	21.80	21.81	-1	614	-0.16%
2019/07/15	0	0.00	15	21.65	21.74	-15	599	-2.50%
2019/07/12	0	0.00	1	21.64	21.63	-1	590	-0.17%
2019/07/11	0	0.00	1.3	21.61	21.60	-1.3	589	-0.21%
2019/07/10	0	0.00	0.2	21.49	21.49	-0.2	592	-0.04%
2019/07/02	1	21.56	0	0.00	21.53	1	596	0.18%
2019/07/01	0	0.00	4.5	21.57	21.59	-4.5	595	-0.76%
2019/06/21	0	0.00	3	21.29	21.27	-3	589	-0.51%
2019/06/12	0	0.00	1	21.00	21.00	-1	593	-0.17%
2019/06/11	0	0.00	5	20.96	20.95	-5	590	-0.85%
2019/06/05	0	0.00	0.5	20.77	20.72	-0.5	578	-0.09%
2019/05/29	2	20.30	0	0.00	20.36	2	576	0.35%
2019/05/28	1	20.40	0	0.00	20.43	1	577	0.17%
2019/05/24	0	0.00	10	20.44	20.47	-10	581	-1.72%
2019/05/23	4	20.43	0	0.00	20.41	4	580	0.69%
2019/05/17	1	20.67	2	20.86	20.66	-1	589	-0.17%
2019/05/16	6	20.82	0	0.00	20.78	6	587	1.02%
2019/05/15	1	20.90	0	0.00	20.87	1	579	0.17%
2019/05/14	1	20.61	0	0.00	20.77	1	577	0.17%
2019/05/13	5	20.89	0	0.00	20.86	5	572	0.87%
2019/05/09	7	21.25	0	0.00	21.18	7	558	1.25%
2019/05/06	2	21.38	0	0.00	21.38	2	554	0.36%
2019/05/03	0	0.00	6	21.70	21.76	-6	538	-1.11%
2019/05/02	0	0.00	4	21.57	21.57	-4	523	-0.76%
2019/04/26	0	0.00	3	21.43	21.43	-3	520	-0.58%
2019/04/25	0	0.00	3	21.56	21.55	-3	513	-0.58%
2019/04/24	0	0.00	2	21.57	21.53	-2	515	-0.39%
2019/04/23	0	0.00	2.7	21.45	21.51	-2.7	514	-0.52%
2019/04/18	5	21.50	0	0.00	21.36	5	510	0.98%
2019/04/17	0	0.00	5	21.40	21.42	-5	509	-0.98%
2019/04/16	0	0.00	5	21.24	21.31	-5	506	-0.99%
2019/04/15	0	0.00	10.2	21.20	21.20	-10.2	507	-2.00%
2019/04/12	0	0.00	15	21.04	21.03	-15	515	-2.91%
2019/04/11	0	0.00	10	21.10	21.09	-10	521	-1.92%
2019/04/09	0	0.00	3	21.10	21.09	-3	519	-0.58%
2019/04/08	0	0.00	21	20.99	21.05	-21	517	-4.05%
2019/04/03	0	0.00	8	20.90	20.86	-8	514	-1.55%
2019/04/02	0	0.00	2	20.86	20.86	-2	517	-0.39%
2019/04/01	0	0.00	15	20.77	20.72	-15	515	-2.91%
2019/03/27	0	0.00	9	20.50	20.50	-9	506	-1.78%
2019/03/26	0	0.00	2	20.53	20.54	-2	507	-0.39%
2019/03/22	0	0.00	3	20.67	20.63	-3	503	-0.60%
2019/03/21	0	0.00	8	20.50	20.57	-8	512	-1.56%
2019/03/18	0	0.00	2	20.35	20.41	-2	515	-0.39%
2019/03/08	2	20.00	0	0.00	20.05	2	598	0.33%
2019/02/26	0	0.00	1	20.25	20.24	-1	658	-0.15%
2019/02/18	2	19.96	0	0.00	19.96	2	674	0.30%
2019/01/18	0	0.00	5	19.42	19.45	-5	716	-0.70%
2019/01/10	0	0.00	0.1	19.35	19.27	-0.1	754	-0.02%
2019/01/09	5	19.28	0	0.00	19.30	5	758	0.66%
2019/01/04	2	18.67	0	0.00	18.68	2	783	0.26%
2019/01/03	4	18.97	0	0.00	18.98	4	805	0.50%
2018/12/25	2	18.99	1	18.97	18.99	1	808	0.12%
2018/12/21	1	19.17	0	0.00	19.32	1	814	0.12%
2018/12/14	1	19.31	0	0.00	19.40	1	821	0.12%
2018/12/12	0	0.00	3	19.40	19.47	-3	812	-0.37%
2018/12/11	0	0.00	3	19.35	19.34	-3	813	-0.37%
2018/12/10	6	19.31	0	0.00	19.24	6	808	0.74%
2018/12/07	2	19.49	0	0.00	19.50	2	796	0.25%
2018/12/06	7	19.57	0	0.00	19.56	7	783	0.89%
2018/12/05	3	19.90	0	0.00	19.75	3	759	0.39%
2018/11/30	3	19.97	0	0.00	19.92	3	728	0.41%
2018/11/29	0.9	20.25	0	0.00	20.02	0.9	709	0.12%
2018/11/28	0	0.00	2	20.44	20.50	-2	690	-0.29%
2018/11/27	2	20.28	0	0.00	20.35	2	691	0.29%
2018/11/26	0	0.00	4	20.37	20.37	-4	689	-0.58%
2018/11/23	20	20.21	0	0.00	20.22	20	684	2.92%
2018/11/22	2	20.23	0	0.00	20.22	2	681	0.29%
2018/11/21	1	20.18	0	0.00	20.27	1	676	0.15%
2018/11/15	0	0.00	0.7	20.63	20.60	-0.7	648	-0.12%
2018/11/14	0	0.00	2	20.57	20.60	-2	648	-0.31%
2018/11/13	3	20.45	0	0.00	20.54	3	641	0.47%
2018/11/12	0	0.00	0	20.80	20.73	0	637	-0.01%
2018/10/30	3	20.21	0	0.00	20.17	3	639	0.47%
2018/10/26	5	20.15	0	0.00	20.17	5	638	0.78%
2018/10/25	6	20.26	0	0.00	20.34	6	626	0.96%
2018/10/24	6	20.62	0	0.00	20.68	6	619	0.97%
2018/10/23	1	20.75	0	0.00	20.74	1	612	0.16%
2018/10/19	2	20.87	0	0.00	20.96	2	605	0.33%
2018/10/18	1	21.00	0	0.00	21.03	1	609	0.16%
2018/10/17	4	21.19	0	0.00	21.06	4	615	0.65%
2018/10/16	6	21.10	0	0.00	21.07	6	617	0.97%
2018/10/15	5	21.00	0	0.00	21.00	5	624	0.80%
2018/10/12	11	20.90	2	20.92	21.25	9	613	1.47%
2018/10/11	15	21.22	3	21.08	21.04	12	600	2.00%
2018/10/09	1	22.00	0	0.00	22.10	1	571	0.18%
2018/10/08	15	22.08	0	0.00	22.20	15	572	2.62%
2018/10/05	8	22.37	0	0.00	22.35	8	561	1.43%
2018/10/03	0	0.00	1	22.85	22.81	-1	557	-0.18%
2018/10/02	0	0.00	4	23.08	22.88	-4	554	-0.72%
2018/10/01	0	0.00	2	23.05	23.08	-2	554	-0.36%
2018/09/28	0	0.00	2	23.05	22.96	-2	560	-0.36%
2018/09/27	0	0.00	4	22.92	22.95	-4	560	-0.71%
2018/09/26	0	0.00	1	22.85	22.87	-1	559	-0.18%
2018/09/25	0	0.00	3	22.76	22.82	-3	555	-0.54%
2018/09/21	0	0.00	2	22.70	22.71	-2	555	-0.36%
2018/09/20	0	0.00	1	22.62	22.55	-1	555	-0.18%
2018/09/19	0	0.00	1	22.55	22.58	-1	561	-0.18%
2018/09/17	0	0.00	2	22.55	22.54	-2	573	-0.36%
2018/09/10	1	22.30	0	0.00	22.31	1	587	0.17%
2018/09/05	0	0.00	1	22.50	22.45	-1	593	-0.17%
2018/09/04	0	0.00	4	22.43	22.44	-4	596	-0.67%
2018/09/03	0	0.00	1	22.52	22.37	-1	597	-0.17%
2018/08/30	0	0.00	4	22.65	22.50	-4	590	-0.68%
2018/08/29	0	0.00	8	22.41	22.47	-8	591	-1.35%
2018/08/28	0	0.00	8	22.28	22.30	-8	592	-1.35%
2018/08/27	0	0.00	1.3	22.12	22.19	-1.3	596	-0.22%
2018/08/24	0	0.00	1	22.05	22.02	-1	595	-0.17%
2018/08/23	0	0.00	2	22.00	22.04	-2	599	-0.33%
2018/08/10	0	0.00	0.7	22.07	22.08	-0.7	629	-0.12%
2018/08/09	0	0.00	1	22.15	22.12	-1	632	-0.16%
2018/08/08	0	0.00	2	22.13	22.11	-2	641	-0.31%
2018/08/07	0	0.00	0.3	22.02	22.04	-0.3	635	-0.04%
2018/08/06	0	0.00	1	22.10	22.10	-1	643	-0.16%
2018/08/03	0	0.00	1.5	21.92	22.01	-1.5	643	-0.24%
2018/08/02	0	0.00	1	22.15	21.86	-1	645	-0.15%
2018/08/01	1	22.06	5	22.07	22.10	-4	647	-0.62%
2018/07/31	0	0.00	2.7	21.91	21.98	-2.7	642	-0.41%
2018/07/30	0	0.00	1	21.90	21.89	-1	648	-0.15%
2018/07/27	0	0.00	1	21.88	21.88	-1	651	-0.15%
2018/07/26	0	0.00	1	21.83	21.82	-1	661	-0.15%
2018/07/24	0	0.00	0.1	21.73	21.77	-0.1	662	-0.02%
2018/07/23	0	0.00	3	21.76	21.76	-3	662	-0.45%
2018/07/20	0	0.00	9	21.62	21.64	-9	672	-1.34%
2018/07/13	0	0.00	1	21.40	21.40	-1	714	-0.14%
2018/07/11	2	21.08	0	0.00	21.14	2	717	0.28%
2018/07/10	0	0.00	3.2	21.14	21.20	-3.2	722	-0.44%
2018/07/09	0	0.00	4	21.11	21.13	-4	724	-0.55%
2018/07/04	0	0.00	0.8	21.03	21.03	-0.8	721	-0.11%
2018/06/21	1	21.17	0	0.00	21.16	1	722	0.14%
2018/06/11	0	0.00	1	21.37	21.37	-1	731	-0.14%
2018/06/07	0	0.00	0.4	21.46	21.48	-0.4	738	-0.05%
2018/06/06	0	0.00	1	21.43	21.43	-1	745	-0.13%
2018/06/04	0	0.00	3	21.31	21.33	-3	746	-0.40%
2018/05/14	3	21.28	6	21.32	21.31	-3	778	-0.39%
2018/05/09	0	0.00	5	21.03	21.00	-5	788	-0.63%
2018/05/04	1	20.69	0	0.00	20.75	1	795	0.13%
2018/05/02	1	21.00	0	0.00	20.92	1	792	0.13%
2018/04/27	0	0.00	10	20.78	20.84	-10	792	-1.26%
2018/04/25	1	20.85	0	0.00	20.94	1	791	0.13%
2018/04/24	1	21.00	0	0.00	21.08	1	787	0.13%
2018/04/23	2	21.17	0	0.00	21.15	2	778	0.26%
2018/04/18	0	0.00	0.3	21.44	21.44	-0.3	762	-0.04%
2018/04/11	0	0.00	1.9	21.75	21.74	-1.9	778	-0.24%
2018/04/03	0	0.00	4.3	21.38	21.43	-4.3	801	-0.54%
2018/03/29	0	0.00	1	21.51	21.51	-1	841	-0.12%
2018/03/26	2	21.38	0	0.00	21.57	2	860	0.23%
2018/03/14	0	0.00	1	21.75	21.75	-1	920	-0.11%
2018/03/13	4	21.84	0	0.00	21.89	4	930	0.43%
2018/03/07	0	21.32	0	0.00	21.26	0	984	0.00%
2018/03/01	1	21.24	0	0.00	21.40	1	1,055	0.09%
2018/02/23	0.2	21.32	2	21.35	21.31	-1.8	1,091	-0.17%
2018/02/09	3	20.55	0	0.00	20.71	3	1,151	0.26%
2018/02/08	5	21.08	0	0.00	21.04	5	1,153	0.43%
2018/02/07	0	0.00	0.5	21.35	21.32	-0.5	1,161	-0.04%
2018/02/06	9.1	21.01	0	0.00	21.22	9.1	1,172	0.78%
2018/02/05	2	21.70	0	0.00	21.77	2	1,157	0.17%
2018/02/01	0	0.00	0.3	22.19	22.19	-0.3	1,169	-0.02%
2018/01/31	0	0.00	2	21.95	22.07	-2	1,173	-0.17%
2018/01/26	0	0.00	3.5	22.15	22.19	-3.5	1,197	-0.29%
2018/01/25	0	0.00	1	22.20	22.12	-1	1,204	-0.08%
2018/01/23	0	0.00	1	22.20	22.23	-1	1,223	-0.08%
2018/01/22	0	0.00	2	22.09	22.14	-2	1,233	-0.16%
2018/01/19	0	0.00	3	21.99	22.00	-3	1,239	-0.24%
2018/01/18	0	0.00	1	21.91	21.87	-1	1,245	-0.08%
2018/01/17	0	0.00	5	21.60	21.67	-5	1,248	-0.40%
2018/01/05	0	0.00	5	21.29	21.30	-5	1,334	-0.37%