味全 (1201)-國泰-板橋券商分點個股進出

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

味全

(1201)

可現股當沖

股價
19.05
漲跌
▼0.10
漲幅
-0.52%
成交量
562張
產業
上市食品類股
292人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

味全 (1201)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.2	19.16	5	19.10	19.05	-4.8	428	-1.11%
2024/05/14	1.2	19.25	0	0.00	19.15	1.2	424	0.28%
2024/05/13	5.3	19.21	7	19.21	19.25	-1.7	421	-0.39%
2024/05/09	2.8	18.82	8.3	18.80	18.75	-5.5	398	-1.38%
2024/05/08	6.1	18.85	0	0.00	18.85	6.1	397	1.55%
2024/05/07	0.3	19.01	0	0.00	18.90	0.3	394	0.07%
2024/05/06	1.1	19.01	0.1	19.10	19.00	1.1	392	0.27%
2024/05/03	0	19.02	0	0.00	19.00	0	390	0.00%
2024/05/02	0.1	18.90	2	18.85	18.95	-1.9	388	-0.49%
2024/04/30	0	18.94	5	18.90	18.95	-5	387	-1.28%
2024/04/29	0.4	18.82	19	18.81	18.85	-18.6	382	-4.87%
2024/04/26	0.7	18.76	25	18.70	18.65	-24.3	371	-6.53%
2024/04/25	0.3	18.79	0.4	18.75	18.75	-0.2	373	-0.05%
2024/04/24	0	18.80	1	18.70	18.70	-1	372	-0.27%
2024/04/23	0.2	18.70	0	0.00	18.70	0.2	375	0.05%
2024/04/22	1.4	18.64	0	18.75	18.70	1.4	376	0.36%
2024/04/19	4.1	18.32	3	18.38	18.40	1.1	369	0.30%
2024/04/18	0.2	18.58	0	0.00	18.60	0.2	358	0.05%
2024/04/17	0.4	18.57	0	0.00	18.50	0.4	357	0.11%
2024/04/16	26.5	18.41	3	18.55	18.45	23.5	356	6.60%
2024/04/15	5.3	18.75	4.9	18.84	18.70	0.4	347	0.12%
2024/04/12	10.5	18.85	0	0.00	18.80	10.5	345	3.03%
2024/04/11	5	19.00	10.2	19.05	18.95	-5.1	343	-1.49%
2024/04/09	0.1	18.95	11	18.90	18.90	-10.9	340	-3.19%
2024/04/08	11.3	18.80	0.1	18.85	18.90	11.3	337	3.33%
2024/04/03	1.6	18.93	1	19.00	18.85	0.6	336	0.16%
2024/04/02	0.5	19.04	23	19.00	19.00	-22.5	334	-6.73%
2024/04/01	0.1	18.95	0	0.00	19.05	0.1	333	0.04%
2024/03/29	0.3	18.87	0	0.00	18.90	0.3	329	0.10%
2024/03/27	3.4	18.73	3	18.82	18.70	0.4	329	0.13%
2024/03/26	0.1	18.93	2	18.80	18.80	-1.9	328	-0.58%
2024/03/25	0.5	18.88	0	0.00	18.85	0.5	326	0.15%
2024/03/22	3.1	18.70	5	18.78	18.70	-1.9	321	-0.59%
2024/03/21	0.2	18.84	0.1	18.95	18.80	0.1	304	0.03%
2024/03/20	0.3	18.93	0.1	18.90	18.85	0.2	301	0.06%
2024/03/19	3.3	18.88	6	18.88	18.80	-2.7	299	-0.91%
2024/03/18	0.1	19.05	0	0.00	18.95	0.1	298	0.03%
2024/03/15	0.1	19.02	0	0.00	18.95	0.1	296	0.04%
2024/03/14	1.2	19.06	0	19.10	19.05	1.2	296	0.40%
2024/03/13	4.2	18.83	4	18.92	18.80	0.3	290	0.09%
2024/03/12	0.2	19.07	1	19.10	18.95	-0.8	288	-0.26%
2024/03/11	0	19.00	0	0.00	18.90	0	287	0.01%
2024/03/08	0	18.96	0	0.00	18.90	0	287	0.01%
2024/03/07	1.3	18.98	2	19.03	18.95	-0.7	289	-0.23%
2024/03/06	1.1	18.96	3.1	18.98	18.95	-2	287	-0.69%
2024/03/05	0.4	19.11	0	0.00	18.95	0.4	287	0.15%
2024/03/04	1.5	19.33	3.3	19.37	19.10	-1.8	285	-0.65%
2024/03/01	0.1	19.09	5	19.10	19.05	-4.9	268	-1.84%
2024/02/29	6.8	18.77	5	18.88	18.90	1.8	253	0.71%
2024/02/27	2.2	18.76	2	18.85	18.75	0.2	246	0.07%
2024/02/26	4.3	18.78	3	18.85	18.80	1.4	248	0.55%
2024/02/23	0.4	18.88	0.2	18.85	18.85	0.2	246	0.07%
2024/02/22	1.1	18.67	0	0.00	18.70	1.1	244	0.47%
2024/02/21	6.6	18.70	6	18.79	18.70	0.6	245	0.26%
2024/02/20	3.4	18.76	2.8	18.85	18.80	0.6	245	0.23%
2024/02/19	0.7	18.78	0	0.00	18.80	0.7	246	0.29%
2024/02/16	0.5	18.62	3	18.55	18.65	-2.5	248	-1.00%
2024/02/15	3.5	18.55	1.8	18.64	18.60	1.7	252	0.66%
2024/02/05	4.4	18.61	3	18.71	18.60	1.4	259	0.53%
2024/02/02	2.1	18.70	12.1	18.74	18.75	-10.1	256	-3.92%
2024/02/01	3.3	18.77	3	18.83	18.80	0.4	256	0.14%
2024/01/31	3.4	18.70	8	18.73	18.65	-4.6	259	-1.77%
2024/01/30	0.3	18.76	0	0.00	18.65	0.3	260	0.13%
2024/01/29	2.9	18.75	2	18.82	18.75	0.9	259	0.34%
2024/01/26	1.1	18.86	0.5	18.95	18.85	0.6	257	0.22%
2024/01/25	0.2	18.82	1	18.85	18.85	-0.8	256	-0.32%
2024/01/24	4.1	18.69	0.9	18.75	18.65	3.2	258	1.23%
2024/01/23	0.2	18.58	0.1	18.55	18.55	0.1	259	0.03%
2024/01/22	0.4	18.53	1	18.55	18.45	-0.6	259	-0.24%
2024/01/19	3.2	18.43	0	0.00	18.45	3.2	259	1.25%
2024/01/18	3.1	18.50	1	18.55	18.50	2.1	257	0.83%
2024/01/17	4.4	18.51	0	0.00	18.50	4.4	258	1.70%
2024/01/16	1.3	18.74	1	18.80	18.65	0.3	251	0.14%
2024/01/15	3.4	18.91	1.8	19.00	18.90	1.6	248	0.65%
2024/01/12	6.6	18.85	5	18.95	18.85	1.6	252	0.62%
2024/01/11	6.1	18.85	1	18.95	18.85	5.1	256	1.97%
2024/01/10	3.4	18.88	2	18.98	18.85	1.3	258	0.52%
2024/01/09	3.2	18.97	4.4	19.04	18.95	-1.1	257	-0.44%
2024/01/08	2.2	19.01	0.3	19.10	19.00	1.9	257	0.75%
2024/01/05	1.1	19.06	1	19.15	19.00	0.1	257	0.05%
2024/01/04	2.6	19.05	1.6	19.13	19.00	1	263	0.37%
2024/01/03	3.5	19.03	2.2	19.12	19.05	1.3	266	0.49%
2024/01/02	0.1	19.19	0	0.00	19.05	0.1	266	0.03%
2023/12/29	1.1	19.06	1	19.16	19.05	0.1	266	0.02%
2023/12/28	2.2	19.11	1.9	19.10	19.10	0.3	270	0.12%
2023/12/27	4.3	19.07	4	19.18	19.10	0.4	272	0.13%
2023/12/26	1.1	19.06	2	19.20	19.25	-0.9	270	-0.34%
2023/12/25	3.2	19.04	1	19.15	19.10	2.2	268	0.82%
2023/12/22	3.5	19.02	3	19.10	19.05	0.5	269	0.18%
2023/12/21	2.8	19.08	3	19.12	19.00	-0.2	269	-0.08%
2023/12/20	2.2	19.01	2	19.10	19.05	0.2	267	0.09%
2023/12/19	2.1	19.03	4	19.02	19.00	-1.9	267	-0.70%
2023/12/18	4.4	19.11	3	19.20	19.05	1.4	273	0.52%
2023/12/15	4.4	19.11	3.3	19.20	19.15	1.1	276	0.40%
2023/12/14	1.1	19.16	0.1	19.20	19.20	1	273	0.36%
2023/12/13	3.3	19.13	2.4	19.25	19.05	0.9	273	0.34%
2023/12/12	1.2	19.16	1	19.25	19.20	0.2	274	0.07%
2023/12/11	5.2	19.21	2	19.28	19.10	3.2	274	1.16%
2023/12/08	3.1	19.41	3	19.50	19.35	0.1	272	0.05%
2023/12/07	0.1	19.72	2	19.65	19.65	-1.9	270	-0.70%
2023/12/06	0.1	19.60	0	0.00	19.65	0.1	269	0.02%
2023/12/05	1.2	19.52	0.1	19.65	19.55	1.1	270	0.41%
2023/12/04	0.3	19.56	1	19.40	19.55	-0.7	274	-0.25%
2023/12/01	0.1	19.45	2	19.45	19.45	-1.9	274	-0.68%
2023/11/30	1.2	19.26	3	19.32	19.35	-1.7	271	-0.64%
2023/11/29	0.1	19.30	1	19.30	19.30	-0.9	269	-0.33%
2023/11/28	0.3	19.31	2.7	19.33	19.30	-2.4	269	-0.91%
2023/11/27	2.2	19.16	3.9	19.18	19.10	-1.8	274	-0.65%
2023/11/24	0.2	19.30	0	0.00	19.30	0.2	275	0.09%
2023/11/22	2.1	19.25	1	19.35	19.30	1.1	273	0.40%
2023/11/21	1	19.25	3	19.30	19.30	-2	278	-0.72%
2023/11/20	0.3	19.19	10	19.19	19.20	-9.7	274	-3.53%
2023/11/17	1.2	19.16	3	19.17	19.20	-1.8	274	-0.67%
2023/11/16	0	19.16	5.2	19.10	19.20	-5.2	271	-1.91%
2023/11/15	0	19.05	6	19.11	19.15	-6	271	-2.20%
2023/11/14	7.1	19.00	0	0.00	19.00	7.1	267	2.65%
2023/11/13	5	18.95	3	18.92	18.90	2	265	0.75%
2023/11/10	0.2	18.74	0	0.00	18.70	0.2	261	0.07%
2023/11/09	2.2	18.76	23	18.72	18.75	-20.7	262	-7.90%
2023/11/08	1.1	18.85	2	18.85	18.90	-0.9	268	-0.32%
2023/11/07	0.1	18.75	0.7	18.75	18.80	-0.7	269	-0.25%
2023/11/06	6	18.69	0	18.70	18.65	6	272	2.21%
2023/11/03	3.1	18.52	0	0.00	18.60	3.1	272	1.12%
2023/11/02	2	18.55	1	18.50	18.50	1	274	0.37%
2023/10/31	0.2	18.58	0	0.00	18.50	0.2	275	0.06%
2023/10/30	1.1	18.56	0	0.00	18.55	1.1	277	0.40%
2023/10/26	0.1	18.66	0	0.00	18.60	0.1	285	0.05%
2023/10/24	1.2	18.47	1	18.55	18.60	0.2	310	0.05%
2023/10/23	0	18.65	0.1	18.68	18.50	-0.1	314	-0.03%
2023/10/20	3.2	18.59	2	18.60	18.65	1.2	318	0.39%
2023/10/19	0	18.60	0.3	18.60	18.70	-0.3	317	-0.09%
2023/10/18	0.1	18.60	0.1	18.60	18.55	0	319	-0.01%
2023/10/17	1.1	18.46	1	18.55	18.55	0.1	321	0.04%
2023/10/16	2	18.57	1	18.60	18.55	1	329	0.30%
2023/10/13	0.1	18.61	0	0.00	18.55	0.1	344	0.04%
2023/10/12	5.1	18.55	4	18.59	18.60	1.1	355	0.32%
2023/10/11	0.5	18.55	0	0.00	18.60	0.5	356	0.13%
2023/10/06	0	18.55	0.2	18.55	18.55	-0.2	369	-0.05%
2023/10/05	4.4	18.41	0	0.00	18.55	4.4	374	1.16%
2023/10/04	1	18.45	0	0.00	18.35	1	375	0.27%
2023/10/03	0.4	18.57	0	0.00	18.55	0.4	376	0.11%
2023/10/02	1	18.40	0	18.60	18.50	1	386	0.26%
2023/09/28	0	18.50	2	18.40	18.45	-2	392	-0.51%
2023/09/27	1.4	18.43	0.9	18.45	18.40	0.5	394	0.13%
2023/09/26	0.2	18.57	0	0.00	18.40	0.2	402	0.04%
2023/09/25	0.8	18.64	0	0.00	18.55	0.8	416	0.19%
2023/09/22	5.2	18.45	2.5	18.54	18.45	2.7	440	0.61%
2023/09/21	10.2	18.56	5.5	18.63	18.50	4.7	445	1.06%
2023/09/20	2.3	18.73	2.1	18.83	18.70	0.2	442	0.06%
2023/09/19	2.2	18.81	0.9	18.90	18.80	1.3	443	0.29%
2023/09/18	0.1	18.98	0.1	18.95	18.85	0.1	445	0.01%
2023/09/15	1.5	18.91	1	18.95	18.80	0.5	449	0.11%
2023/09/14	0.5	18.94	4	18.95	18.90	-3.5	449	-0.77%
2023/09/13	1.1	18.82	4.8	18.82	18.95	-3.7	455	-0.81%
2023/09/12	0.6	18.80	0	0.00	18.75	0.6	463	0.14%
2023/09/11	2.7	18.68	2.5	18.80	18.65	0.2	470	0.05%
2023/09/08	14.3	18.78	4	18.86	18.75	10.2	472	2.16%
2023/09/07	7.7	18.84	5.5	18.92	18.80	2.2	471	0.46%
2023/09/06	8.7	18.87	3.7	18.95	18.85	5	473	1.05%
2023/09/05	2.1	18.95	1	19.05	18.90	1.1	475	0.23%
2023/09/04	0.5	19.08	0.1	19.05	19.00	0.4	476	0.08%
2023/09/01	1.2	19.00	0	0.00	19.00	1.2	481	0.25%
2023/08/31	3.2	18.86	2	18.95	18.90	1.2	482	0.25%
2023/08/30	0.4	19.04	0	0.00	18.95	0.4	481	0.09%
2023/08/29	0.3	19.00	0	0.00	18.95	0.3	481	0.06%
2023/08/28	0.5	19.12	0.3	19.20	18.95	0.2	491	0.04%
2023/08/25	9.1	19.05	21	19.07	19.00	-11.8	493	-2.39%
2023/08/24	0.4	19.14	0	0.00	19.00	0.4	492	0.07%
2023/08/23	0.1	19.11	20	19.05	19.10	-19.9	495	-4.01%
2023/08/22	2.4	18.98	1	19.00	19.05	1.4	500	0.27%
2023/08/21	4.3	19.01	10	19.06	19.00	-5.7	503	-1.13%
2023/08/18	0.1	19.24	0.2	19.20	19.10	-0.2	515	-0.04%
2023/08/17	2.5	18.99	0	0.00	19.10	2.5	528	0.47%
2023/08/16	1.5	19.08	2.1	19.01	19.05	-0.6	529	-0.12%
2023/08/15	1.3	19.13	8	19.11	19.10	-6.7	529	-1.27%
2023/08/14	7.5	19.39	0	0.00	19.15	7.5	542	1.39%
2023/08/11	2.1	19.43	0	0.00	19.40	2.1	552	0.38%
2023/08/10	20.6	19.40	0	0.00	19.30	20.6	553	3.72%
2023/08/09	21	19.50	1	19.65	19.50	20	548	3.65%
2023/08/08	0.4	19.59	0	0.00	19.50	0.4	548	0.06%
2023/08/07	0.6	19.64	0	0.00	19.60	0.6	547	0.10%
2023/08/04	0.3	19.73	0	0.00	19.70	0.3	544	0.05%
2023/08/02	0.3	19.74	0	0.00	19.70	0.3	547	0.06%
2023/08/01	0.6	19.82	0	0.00	19.75	0.6	547	0.11%
2023/07/31	0.4	19.89	0	0.00	19.80	0.4	544	0.08%
2023/07/28	0.2	19.77	0	0.00	19.95	0.2	542	0.04%
2023/07/27	0.2	19.67	0.1	19.85	19.80	0.1	534	0.02%
2023/07/26	0.3	19.54	1	19.45	19.50	-0.7	517	-0.13%
2023/07/25	0.3	19.58	0	0.00	19.55	0.3	514	0.06%
2023/07/24	0.5	19.53	0	0.00	19.55	0.5	509	0.11%
2023/07/21	1.3	19.61	0.7	19.75	19.65	0.6	507	0.12%
2023/07/20	0.3	19.61	0	0.00	19.70	0.3	508	0.07%
2023/07/19	3.2	19.55	0.1	19.55	19.55	3.1	506	0.61%
2023/07/18	8.8	19.49	7	19.58	19.50	1.9	501	0.37%
2023/07/17	7.3	19.75	1.1	19.85	19.80	6.2	491	1.26%
2023/07/14	2.3	19.74	1	19.80	19.80	1.3	481	0.27%
2023/07/13	1.6	19.84	0	19.95	19.70	1.6	475	0.33%
2023/07/12	4.5	19.88	0.5	19.95	19.85	4	466	0.86%
2023/07/11	3.3	19.97	2	20.10	19.95	1.3	464	0.29%
2023/07/10	1.5	20.02	5.2	20.06	19.90	-3.6	466	-0.78%
2023/07/07	6.3	19.93	1.7	20.05	19.95	4.5	463	0.98%
2023/07/06	9.7	20.01	4.3	20.10	19.95	5.4	456	1.17%
2023/07/05	0.3	20.19	0	0.00	20.05	0.3	450	0.06%
2023/07/04	8.3	20.11	6.6	20.18	20.05	1.7	451	0.37%
2023/07/03	6.4	20.21	1	20.31	20.15	5.4	445	1.21%
2023/06/30	13.3	20.25	1	20.35	20.30	12.3	432	2.84%
2023/06/29	2.9	20.21	1.9	20.30	20.15	0.9	411	0.23%
2023/06/28	2.2	20.21	1	20.30	20.20	1.2	409	0.30%
2023/06/27	0.2	20.34	0	0.00	20.25	0.2	407	0.05%
2023/06/26	1.4	20.27	7	20.34	20.35	-5.6	405	-1.39%
2023/06/21	9.2	20.25	6.4	20.34	20.30	2.9	405	0.71%
2023/06/20	3.2	20.28	7.2	20.36	20.25	-4	401	-0.99%
2023/06/19	5.6	20.27	0.8	20.40	20.25	4.8	403	1.19%
2023/06/16	9.8	20.29	4	20.41	20.30	5.8	398	1.45%
2023/06/15	2.8	20.30	7	20.35	20.40	-4.2	391	-1.08%
2023/06/14	0.2	20.35	0	0.00	20.30	0.2	394	0.06%
2023/06/13	9.2	20.25	0.2	20.45	20.30	9.1	395	2.30%
2023/06/12	10	20.30	0	20.50	20.30	10	393	2.54%
2023/06/09	0.6	20.54	0.1	20.50	20.40	0.5	386	0.13%
2023/06/08	1.4	20.48	1	20.45	20.50	0.4	389	0.09%
2023/06/07	2.4	20.51	0	0.00	20.50	2.4	397	0.60%
2023/06/06	1.1	20.46	0.9	20.60	20.55	0.2	400	0.05%
2023/06/05	11.8	20.46	2	20.45	20.50	9.8	407	2.40%
2023/06/02	1.3	20.51	4	20.45	20.50	-2.7	409	-0.66%
2023/06/01	12.3	20.49	0	0.00	20.45	12.3	421	2.92%
2023/05/31	1.2	20.45	1	20.55	20.45	0.2	453	0.05%
2023/05/30	1.1	20.42	1	20.40	20.50	0.1	451	0.02%
2023/05/29	1.1	20.55	2.1	20.55	20.45	-1.1	461	-0.23%
2023/05/26	5.5	20.49	2.5	20.57	20.55	2.9	462	0.63%
2023/05/25	4.4	20.74	1.6	20.83	20.70	2.8	458	0.61%
2023/05/24	2.2	20.80	0.3	20.85	20.90	1.9	460	0.41%
2023/05/23	0.1	20.72	7.5	20.65	20.75	-7.4	449	-1.65%
2023/05/22	4.1	20.45	0.2	20.53	20.40	3.9	441	0.89%
2023/05/19	0.2	20.43	0	0.00	20.40	0.2	440	0.05%
2023/05/18	6.1	20.46	8.7	20.45	20.40	-2.6	439	-0.60%
2023/05/17	0.1	20.20	2.1	20.36	20.45	-2	433	-0.47%
2023/05/16	1.3	20.08	3.1	20.09	20.15	-1.8	432	-0.41%
2023/05/15	1.1	20.01	4.1	20.10	20.10	-3	431	-0.70%
2023/05/12	5.3	20.01	3.8	20.09	20.10	1.4	437	0.32%
2023/05/11	5.3	20.01	3.8	20.09	20.00	1.4	442	0.32%
2023/05/10	10.4	20.01	2	20.15	20.00	8.4	447	1.87%
2023/05/09	3.5	20.05	2	20.15	20.00	1.5	462	0.32%
2023/05/08	3.2	20.09	2.8	20.21	20.05	0.3	484	0.06%
2023/05/05	3.1	20.10	13	20.16	20.10	-9.9	488	-2.02%
2023/05/04	12.3	20.00	2.3	20.15	20.15	10	494	2.02%
2023/05/03	5.3	20.06	3.7	20.17	20.05	1.7	493	0.34%
2023/05/02	4.2	20.07	14.5	20.16	20.15	-10.2	494	-2.07%
2023/04/28	3.4	20.03	4.9	20.07	20.05	-1.6	493	-0.32%
2023/04/27	1.4	19.99	2.4	20.09	20.05	-1	495	-0.20%
2023/04/26	2.1	20.00	1.7	20.12	20.05	0.5	495	0.09%
2023/04/25	2.7	19.99	2	20.08	19.95	0.7	501	0.14%
2023/04/24	2	20.00	5.1	20.12	20.10	-3.1	494	-0.62%
2023/04/21	10.6	19.92	2.5	20.04	19.95	8.2	490	1.66%
2023/04/20	10.6	20.04	2.9	20.16	20.00	7.7	485	1.59%
2023/04/19	5.9	20.12	4.4	20.24	20.15	1.4	480	0.30%
2023/04/18	1.5	20.18	1.4	20.30	20.15	0	477	0.00%
2023/04/17	11.6	20.08	3.1	20.17	20.10	8.5	474	1.79%
2023/04/14	0.2	20.30	0	0.00	20.15	0.2	469	0.03%
2023/04/13	1.1	20.21	11.1	20.20	20.20	-10	471	-2.12%
2023/04/12	11.7	20.06	12.5	20.16	20.10	-0.8	465	-0.17%
2023/04/11	3.4	19.97	15.9	20.02	20.00	-12.6	463	-2.71%
2023/04/10	2.1	19.96	1.3	20.10	20.00	0.8	458	0.18%
2023/04/07	14.3	19.96	3	20.12	19.95	11.3	458	2.46%
2023/04/06	0.1	20.15	11	20.15	20.10	-10.9	455	-2.38%
2023/03/31	1.2	19.96	1.2	20.05	20.00	-0.1	453	-0.01%
2023/03/30	6.3	19.91	2.5	20.02	19.95	3.8	451	0.84%
2023/03/29	8.2	19.93	5.5	20.01	19.90	2.7	448	0.60%
2023/03/28	3.4	20.01	4	20.08	19.95	-0.6	443	-0.13%
2023/03/27	1.3	20.08	3.2	20.10	20.00	-1.9	440	-0.44%
2023/03/24	1.1	20.11	1	20.20	20.05	0.1	441	0.03%
2023/03/23	2	20.00	1.9	20.10	20.15	0.1	438	0.03%
2023/03/22	3.4	20.04	0.5	20.20	20.00	2.9	436	0.67%
2023/03/21	3	20.03	0.8	20.18	20.05	2.3	433	0.52%
2023/03/20	4.2	20.06	0	0.00	20.05	4.2	433	0.97%
2023/03/17	11.8	20.04	2	20.15	20.10	9.8	432	2.27%
2023/03/16	0.1	20.26	0	0.00	20.15	0.1	424	0.03%
2023/03/15	1.6	20.65	2.4	20.62	20.55	-0.7	420	-0.18%
2023/03/14	0.5	20.73	0	0.00	20.75	0.5	420	0.11%
2023/03/13	0.3	20.63	0	0.00	20.80	0.3	422	0.07%
2023/03/10	2.8	20.72	0.9	20.85	20.75	1.9	416	0.45%
2023/03/09	2.3	21.06	1.8	21.15	21.05	0.6	406	0.14%
2023/03/08	3.4	21.00	3.5	21.13	21.10	-0.2	399	-0.04%
2023/03/07	4.3	21.16	0.1	21.25	21.15	4.3	392	1.08%
2023/03/06	9.9	21.06	8.4	21.05	21.15	1.5	385	0.38%
2023/03/03	15	21.27	5.1	21.18	21.00	9.9	373	2.65%
2023/03/02	1.1	20.42	0.7	20.53	20.45	0.4	336	0.13%
2023/03/01	0.5	20.85	0.2	20.89	20.50	0.3	337	0.08%
2023/02/24	0.9	20.35	2.5	20.48	20.60	-1.6	324	-0.49%
2023/02/23	2.3	20.36	7.7	20.35	20.35	-5.4	320	-1.69%
2023/02/22	5.4	20.06	0.5	20.25	20.15	5	317	1.56%
2023/02/21	4.1	20.33	0	0.00	20.30	4.1	311	1.31%
2023/02/20	9.7	20.46	0.1	20.75	20.40	9.5	311	3.07%
2023/02/17	0.5	20.59	0	0.00	20.65	0.5	311	0.17%
2023/02/16	1.2	20.52	0	0.00	20.65	1.2	313	0.39%
2023/02/15	1.5	20.62	0.4	20.60	20.65	1.2	312	0.38%
2023/02/14	0	20.43	0	0.00	20.65	0	306	0.00%
2023/02/13	0	20.23	0.8	20.30	20.25	-0.7	295	-0.25%
2023/02/10	4.6	20.20	0.6	20.28	20.25	4	293	1.36%
2023/02/09	2.6	20.18	1.2	20.31	20.15	1.4	289	0.49%
2023/02/08	8.7	20.23	0.3	20.36	20.25	8.4	285	2.93%
2023/02/07	8.4	20.18	1	20.40	20.15	7.4	277	2.66%
2023/02/06	0.4	19.91	8.2	20.09	20.15	-7.8	264	-2.95%
2023/02/03	0.3	19.39	2.2	19.30	19.50	-1.9	239	-0.81%
2023/02/02	5.8	19.16	1	19.20	19.15	4.8	233	2.04%
2023/02/01	0.5	19.31	1	19.20	19.15	-0.5	229	-0.20%
2023/01/31	0.2	19.21	1	19.15	19.15	-0.8	227	-0.34%
2023/01/30	0.3	19.13	0.5	19.15	19.00	-0.3	227	-0.13%
2023/01/17	0.1	19.05	0	0.00	18.95	0.1	227	0.02%
2023/01/13	4.2	18.88	0	0.00	18.85	4.2	230	1.81%
2023/01/12	1.1	18.96	0.3	19.10	19.00	0.8	254	0.30%
2023/01/11	1	19.00	7.8	19.06	19.00	-6.8	254	-2.67%
2023/01/10	0.1	19.20	0	0.00	19.05	0.1	259	0.02%
2023/01/09	6.2	19.01	0	19.10	19.10	6.2	263	2.36%
2023/01/06	0	19.10	0	0.00	19.00	0	265	0.01%
2023/01/05	0	0.00	0	19.05	19.00	0	275	0.00%
2023/01/04	0.3	19.00	0	0.00	18.90	0.3	281	0.10%
2023/01/03	3.3	18.98	1.3	19.09	19.00	2	289	0.69%
2022/12/30	0.1	19.09	1	19.10	19.05	-0.8	287	-0.28%
2022/12/29	0.1	19.17	0	0.00	19.05	0.1	293	0.03%
2022/12/28	0.1	19.17	0.3	19.15	19.05	-0.2	300	-0.06%
2022/12/27	0.1	19.19	0.2	19.15	19.10	-0.1	306	-0.04%
2022/12/26	0	19.15	0	0.00	19.05	0	308	0.01%
2022/12/23	0.2	19.13	0	0.00	19.05	0.2	313	0.05%
2022/12/22	0	19.15	0	19.15	19.05	0	316	0.00%
2022/12/20	0.2	19.12	0	0.00	18.95	0.2	330	0.05%
2022/12/19	0.1	19.15	0	0.00	19.15	0.1	338	0.01%
2022/12/16	0.3	19.19	0	0.00	19.15	0.3	341	0.09%
2022/12/15	2.3	19.16	0.7	19.30	19.05	1.7	346	0.48%
2022/12/14	0.1	19.33	0	0.00	19.25	0.1	347	0.03%
2022/12/13	0.2	19.11	0	0.00	19.25	0.2	345	0.06%
2022/12/12	0	19.10	0	0.00	19.00	0	344	0.01%
2022/12/08	1.2	18.92	0.7	19.00	18.85	0.5	346	0.14%
2022/12/07	0	19.09	0.1	19.10	19.05	0	346	0.00%
2022/12/06	0.1	19.15	0	0.00	18.95	0.1	345	0.03%
2022/12/05	0.2	19.30	0	0.00	19.20	0.2	344	0.07%
2022/12/02	0.2	19.32	0	0.00	19.15	0.2	342	0.05%
2022/12/01	1.1	19.21	0	0.00	19.25	1.1	344	0.32%
2022/11/30	0.1	19.18	0	0.00	19.20	0.1	346	0.02%
2022/11/29	0.3	19.11	0	0.00	19.10	0.3	345	0.07%
2022/11/28	0.1	19.05	0	0.00	19.10	0.1	344	0.01%
2022/11/25	0	19.40	0	0.00	19.15	0	345	0.00%
2022/11/24	0	19.20	0.8	19.19	19.25	-0.8	345	-0.24%
2022/11/23	0.3	18.95	0	0.00	19.10	0.3	339	0.09%
2022/11/22	0	0.00	2	18.70	18.85	-2	339	-0.59%
2022/11/21	1.2	18.67	0.4	18.86	18.80	0.8	344	0.25%
2022/11/16	0.1	18.85	0	0.00	18.70	0.1	349	0.03%
2022/11/15	1.1	18.76	2.5	18.85	18.85	-1.3	347	-0.38%
2022/11/14	8	18.75	0	0.00	18.85	8	340	2.35%
2022/11/10	1	18.60	0.9	18.73	18.70	0.1	336	0.02%
2022/11/09	0.1	18.75	0	18.60	18.70	0.1	335	0.02%
2022/11/08	0.1	18.60	2	18.55	18.50	-1.9	332	-0.57%
2022/11/07	1.1	18.55	10	18.50	18.55	-8.9	334	-2.67%
2022/11/04	0.3	18.36	0	0.00	18.35	0.3	332	0.08%
2022/11/03	1.1	18.31	0.8	18.49	18.30	0.3	332	0.09%
2022/11/02	0.1	18.39	0	0.00	18.35	0.1	334	0.03%
2022/11/01	1.2	18.31	0	0.00	18.30	1.2	339	0.35%
2022/10/31	11	18.40	1.1	18.43	18.25	10	346	2.88%
2022/10/28	0.2	18.51	0	0.00	18.30	0.2	353	0.05%
2022/10/27	0.1	18.60	1	18.55	18.60	-0.9	373	-0.25%
2022/10/26	1.1	18.49	0	0.00	18.45	1.1	406	0.27%
2022/10/25	2.1	18.18	1.9	18.27	18.25	0.2	406	0.04%
2022/10/24	1	18.15	1.9	18.25	18.15	-0.9	406	-0.22%
2022/10/21	3.1	18.01	2	18.10	18.00	1.2	405	0.29%
2022/10/20	3.8	18.15	1.9	18.23	18.20	1.9	409	0.47%
2022/10/19	2.2	18.55	1.2	18.61	18.60	1	386	0.26%
2022/10/18	0.3	18.58	0	18.55	18.60	0.3	394	0.07%
2022/10/17	0.7	18.55	0	0.00	18.50	0.7	396	0.16%
2022/10/14	0.2	18.75	0	0.00	18.65	0.2	396	0.05%
2022/10/13	3.1	18.54	1	18.35	18.45	2.1	403	0.52%
2022/10/12	0.4	19.08	0	0.00	18.95	0.4	396	0.11%
2022/10/11	3.2	19.16	0	0.00	19.10	3.2	393	0.82%
2022/10/07	0.3	19.56	0	0.00	19.45	0.3	391	0.07%
2022/10/06	0.1	19.70	0	0.00	19.60	0.1	392	0.01%
2022/10/05	0.1	19.65	0	0.00	19.60	0.1	390	0.03%
2022/10/04	1.3	19.57	1	19.61	19.60	0.3	392	0.08%
2022/10/03	0.1	19.66	0	0.00	19.60	0.1	397	0.02%
2022/09/30	2.7	19.47	1.6	19.68	19.60	1	399	0.26%
2022/09/29	0	19.80	0	0.00	19.65	0	401	0.00%
2022/09/28	0.3	19.78	1	19.70	19.60	-0.7	409	-0.18%
2022/09/27	0	19.85	0.1	19.80	19.85	-0.1	418	-0.02%
2022/09/26	1.2	19.73	0	0.00	19.75	1.2	424	0.28%
2022/09/23	1	19.86	9.5	19.91	19.85	-8.4	425	-1.98%
2022/09/22	1.1	19.91	2.4	19.93	19.85	-1.3	429	-0.31%
2022/09/21	0.2	20.11	0	0.00	19.90	0.2	423	0.04%
2022/09/20	1.1	20.01	0.8	20.12	20.00	0.2	425	0.06%
2022/09/19	2.1	20.01	1.5	20.10	20.00	0.6	428	0.14%
2022/09/16	2.3	20.02	0.4	20.13	20.00	1.9	435	0.43%
2022/09/15	1.6	20.14	1	20.21	20.10	0.6	436	0.14%
2022/09/14	0.1	20.21	0	0.00	20.05	0.1	450	0.02%
2022/09/13	1.2	20.28	2	20.36	20.25	-0.7	451	-0.16%
2022/09/12	3.3	20.13	2	20.21	20.20	1.3	456	0.29%
2022/09/08	0	20.30	0	0.00	20.20	0	463	0.00%
2022/09/07	0.1	20.12	0	0.00	20.10	0.1	473	0.02%
2022/09/06	0	20.30	0	0.00	20.25	0	471	0.01%
2022/09/05	0.1	20.32	0	0.00	20.20	0.1	477	0.02%
2022/09/02	1.1	20.21	0.8	20.27	20.20	0.3	487	0.07%
2022/09/01	2.2	20.12	0	0.00	20.20	2.2	498	0.45%
2022/08/31	0.1	20.40	0	0.00	20.35	0.1	501	0.01%
2022/08/30	0.4	20.30	0	0.00	20.30	0.4	503	0.07%
2022/08/29	1.2	20.17	0.4	20.23	20.10	0.7	508	0.14%
2022/08/26	0.1	20.45	1	20.35	20.35	-0.9	510	-0.18%
2022/08/25	1	20.30	3	20.27	20.25	-2	519	-0.39%
2022/08/24	0	20.10	5	20.06	20.05	-5	519	-0.97%
2022/08/23	0.2	19.99	0	0.00	19.95	0.2	519	0.03%
2022/08/22	0.2	19.99	0	0.00	19.90	0.2	523	0.03%
2022/08/19	0.2	20.03	0	0.00	19.95	0.2	524	0.04%
2022/08/18	0.2	20.00	0	0.00	19.95	0.2	525	0.04%
2022/08/17	1.1	19.92	0	0.00	19.95	1.1	531	0.21%
2022/08/16	0.1	20.05	0	0.00	19.95	0.1	532	0.02%
2022/08/15	3	19.90	1	19.90	19.90	2	538	0.37%
2022/08/12	0	19.85	0	0.00	19.90	0	540	0.00%
2022/08/11	1.1	19.67	0	0.00	19.75	1.1	549	0.20%
2022/08/10	0	19.80	0	0.00	19.55	0	555	0.00%
2022/08/09	0.2	19.70	20	19.65	19.60	-19.8	558	-3.54%
2022/08/08	2.4	19.66	0	0.00	19.60	2.4	564	0.43%
2022/08/05	0.3	19.81	0	0.00	19.75	0.3	566	0.05%
2022/08/04	2.1	19.83	0	0.00	19.75	2.1	586	0.36%
2022/08/03	13.8	19.60	1	19.70	19.95	12.8	600	2.13%
2022/08/02	13.9	19.99	0	0.00	19.85	13.9	591	2.34%
2022/08/01	0.2	20.50	0	0.00	20.35	0.2	584	0.03%
2022/07/29	1.1	20.32	0	0.00	20.30	1.1	595	0.19%
2022/07/28	1.3	20.42	0	0.00	20.35	1.3	604	0.21%
2022/07/27	0.1	20.50	0	0.00	20.40	0.1	614	0.02%
2022/07/26	4.4	20.31	0.4	20.60	20.30	4	618	0.65%
2022/07/25	1.2	20.49	0	0.00	20.60	1.2	638	0.18%
2022/07/22	2.1	20.51	0	0.00	20.50	2.1	732	0.29%
2022/07/21	0.1	20.60	0	0.00	20.60	0.1	746	0.01%
2022/07/20	0	20.65	0	0.00	20.60	0	756	0.00%
2022/07/19	0.1	20.60	10	20.55	20.55	-9.9	794	-1.24%
2022/07/18	10.1	20.40	0	0.00	20.50	10.1	809	1.25%
2022/07/15	1.2	20.41	0	0.00	20.35	1.2	836	0.15%
2022/07/14	0.1	20.56	4	20.50	20.45	-3.9	860	-0.46%
2022/07/13	0	20.51	0	0.00	20.45	0	872	0.00%
2022/07/12	2.3	20.29	0	0.00	20.25	2.3	944	0.24%
2022/07/11	0.1	20.55	0	0.00	20.55	0.1	1,028	0.01%
2022/07/08	2.1	20.35	0	0.00	20.35	2.1	1,020	0.20%
2022/07/07	0	20.35	0	0.00	20.30	0	1,020	0.00%
2022/07/06	0.2	20.54	0	0.00	20.25	0.2	1,019	0.02%
2022/07/05	0.1	20.67	0	0.00	20.65	0.1	1,011	0.01%
2022/07/04	0.1	20.25	0	0.00	20.20	0.1	999	0.01%
2022/07/01	10.9	20.26	0	0.00	20.20	10.9	997	1.09%
2022/06/30	1.6	20.24	0	0.00	20.20	1.6	992	0.16%
2022/06/29	1	20.35	0	0.00	20.50	1	995	0.10%
2022/06/28	0.1	20.60	0	0.00	20.60	0.1	995	0.01%
2022/06/27	0.2	20.67	0.8	20.60	20.60	-0.6	998	-0.06%
2022/06/24	0.1	20.43	0.2	20.60	20.40	-0.2	999	-0.02%
2022/06/23	0	20.15	0	0.00	20.20	0	1,001	0.00%
2022/06/22	4	20.08	0.1	20.20	20.10	3.9	1,000	0.39%
2022/06/21	0.1	20.35	0	0.00	20.30	0.1	992	0.01%
2022/06/20	3.6	20.20	0	0.00	20.10	3.6	992	0.36%
2022/06/17	2.1	20.41	0.6	20.60	20.30	1.6	989	0.16%
2022/06/16	0	20.82	0	0.00	20.70	0	982	0.00%
2022/06/15	0.5	20.70	0	0.00	20.65	0.5	981	0.05%
2022/06/14	6.5	20.47	2	20.66	20.60	4.4	1,001	0.44%
2022/06/13	3	20.67	0.8	20.75	20.60	2.2	1,016	0.21%
2022/06/10	0.6	20.91	0	0.00	20.80	0.6	1,015	0.06%
2022/06/09	0.2	21.01	0	0.00	21.00	0.2	1,012	0.02%
2022/06/08	1.1	20.91	0	0.00	21.00	1.1	1,008	0.11%
2022/06/07	0.4	21.03	0	0.00	20.95	0.4	1,010	0.03%
2022/06/06	0.3	21.02	3	20.93	21.00	-2.7	1,010	-0.26%
2022/06/02	2.1	20.92	0	0.00	21.05	2.1	1,023	0.21%
2022/06/01	0.1	20.95	2	20.85	20.90	-1.9	1,024	-0.18%
2022/05/31	0.1	21.00	0	0.00	20.90	0.1	1,027	0.01%
2022/05/30	1.1	20.91	0	0.00	20.90	1.1	1,027	0.11%
2022/05/27	0	20.95	0	0.00	20.85	0	1,028	0.00%
2022/05/25	0.1	20.84	0	0.00	20.65	0.1	1,035	0.01%
2022/05/24	1.5	20.74	0	0.00	20.65	1.5	1,042	0.14%
2022/05/23	0.5	20.78	0	0.00	20.70	0.5	1,039	0.04%
2022/05/20	4.1	20.75	0	0.00	20.65	4.1	1,039	0.39%
2022/05/19	5.2	20.62	2.2	20.79	20.75	3.1	1,041	0.29%
2022/05/17	0.1	20.82	0.8	20.94	20.70	-0.7	1,030	-0.07%
2022/05/16	0.3	20.87	0	0.00	20.70	0.3	1,029	0.03%
2022/05/13	2.3	20.60	0.2	20.90	20.70	2.1	1,024	0.20%
2022/05/12	8.4	20.75	4.9	20.94	20.55	3.6	1,022	0.35%
2022/05/11	1.4	21.20	0	0.00	21.15	1.4	998	0.14%
2022/05/10	0.1	21.60	3	21.55	21.65	-2.9	978	-0.30%
2022/05/09	2.4	21.62	10	21.65	21.60	-7.6	971	-0.79%
2022/05/06	0	22.25	0	0.00	22.15	0	950	0.00%
2022/05/05	0.1	22.28	6	22.35	22.50	-5.9	952	-0.62%
2022/05/04	0	22.35	0.1	22.25	22.20	-0.1	946	-0.01%
2022/05/03	1	22.35	1.3	22.52	22.45	-0.3	950	-0.03%
2022/04/29	2.1	22.91	41	22.69	22.50	-38.9	954	-4.08%
2022/04/28	41	22.88	2	22.45	22.90	39	930	4.20%
2022/04/27	1.5	22.06	0	0.00	22.00	1.5	831	0.18%
2022/04/26	0.1	22.45	0	0.00	22.40	0.1	820	0.01%
2022/04/25	1.2	22.04	1	22.55	22.50	0.2	811	0.02%
2022/04/22	0	22.46	1.2	22.36	22.35	-1.2	768	-0.15%
2022/04/21	0	0.00	2	22.58	22.35	-2	768	-0.26%
2022/04/20	0	22.39	0.1	22.40	22.40	-0.1	742	-0.01%
2022/04/19	1.1	22.01	1	22.00	22.10	0.1	718	0.01%
2022/04/18	18.5	22.57	10.1	22.26	22.00	8.3	710	1.17%
2022/04/15	10.1	22.35	1.1	22.31	22.45	9	638	1.40%
2022/04/14	0	0.00	1	21.45	21.40	-1	559	-0.18%
2022/04/13	0.1	21.43	0	0.00	21.45	0.1	560	0.01%
2022/04/12	1.1	21.22	0	0.00	21.30	1.1	558	0.20%
2022/04/11	1.1	21.31	3	21.32	21.35	-1.9	557	-0.35%
2022/04/08	0.4	21.35	7	21.35	21.35	-6.6	563	-1.17%
2022/04/07	0.2	21.40	0	0.00	21.25	0.2	562	0.03%
2022/04/06	0.1	21.40	0.5	21.45	21.45	-0.4	568	-0.07%
2022/04/01	1.5	21.31	0	0.00	21.35	1.5	569	0.27%
2022/03/31	0.1	21.60	0	0.00	21.45	0.1	571	0.01%
2022/03/30	0.2	21.51	2.1	21.50	21.45	-1.9	572	-0.32%
2022/03/29	0.1	21.54	0	0.00	21.50	0.1	573	0.02%
2022/03/28	0.4	21.51	1	21.40	21.40	-0.6	571	-0.10%
2022/03/25	0.1	21.61	0	0.00	21.55	0.1	565	0.01%
2022/03/24	0.2	21.61	0	0.00	21.55	0.2	568	0.03%
2022/03/23	0	21.72	0	0.00	21.60	0	569	0.01%
2022/03/22	2.2	21.63	0	0.00	21.65	2.2	574	0.39%
2022/03/21	0.1	21.90	0	0.00	21.75	0.1	574	0.01%
2022/03/18	1.1	21.71	0	21.85	21.85	1.1	579	0.19%
2022/03/17	0.1	21.90	3.6	21.78	21.90	-3.5	576	-0.61%
2022/03/16	2.1	21.25	0	0.00	21.65	2.1	557	0.37%
2022/03/15	7.3	21.35	0.9	21.50	21.30	6.4	547	1.16%
2022/03/14	0.2	21.56	0	21.55	21.60	0.2	546	0.03%
2022/03/11	0.3	21.65	0	0.00	21.55	0.3	544	0.05%
2022/03/10	0.1	21.75	2	21.65	21.70	-1.9	548	-0.34%
2022/03/09	1.3	21.52	1	21.55	21.50	0.3	550	0.06%
2022/03/08	0.5	21.60	0	0.00	21.45	0.5	556	0.09%
2022/03/07	0.6	21.66	0.2	21.65	21.60	0.4	542	0.08%
2022/03/04	0.2	21.87	2	21.75	21.85	-1.8	543	-0.34%
2022/03/03	1.2	21.82	0	0.00	21.85	1.2	545	0.21%
2022/03/02	0	21.80	0	0.00	21.85	0	557	0.00%
2022/03/01	0	21.90	0	0.00	21.80	0	556	0.00%
2022/02/25	0.7	21.75	0	0.00	21.60	0.7	560	0.12%
2022/02/24	1.6	21.82	0	0.00	21.70	1.6	564	0.28%
2022/02/23	0.1	21.95	0	0.00	21.90	0.1	555	0.01%
2022/02/22	2.6	21.90	0	0.00	21.90	2.6	566	0.45%
2022/02/21	0.3	22.01	10	22.00	22.00	-9.7	571	-1.69%
2022/02/18	0.1	22.04	3	21.95	21.95	-2.9	597	-0.49%
2022/02/17	1.1	21.92	0	0.00	21.95	1.1	618	0.18%
2022/02/16	0.2	22.00	0	0.00	22.00	0.2	631	0.04%
2022/02/15	0.1	21.96	0	22.10	21.95	0.1	657	0.01%
2022/02/14	1.1	21.90	0.1	22.05	21.95	1	662	0.15%
2022/02/11	0.1	21.96	2.6	21.92	21.90	-2.5	666	-0.37%
2022/02/10	0.3	21.89	0	0.00	21.90	0.3	684	0.04%
2022/02/09	0.1	21.93	0	22.00	21.85	0.1	693	0.01%
2022/02/08	0.4	21.75	0.2	21.95	21.80	0.2	705	0.03%
2022/02/07	1.3	21.39	3.2	21.54	21.60	-1.9	717	-0.27%
2022/01/26	2.4	21.56	0.9	21.62	21.40	1.5	721	0.20%
2022/01/25	9	21.52	1	21.65	21.45	8	732	1.09%
2022/01/24	3.8	21.70	1	21.90	21.75	2.8	744	0.38%
2022/01/21	3.4	21.92	0	0.00	21.90	3.4	766	0.44%
2022/01/20	0.2	22.14	10	22.00	22.05	-9.8	783	-1.25%
2022/01/19	3.2	22.04	0	0.00	22.00	3.2	851	0.38%
2022/01/18	1.6	22.13	5	22.10	22.10	-3.4	884	-0.38%
2022/01/17	19	21.97	3.5	22.12	22.00	15.5	920	1.68%
2022/01/14	21	22.01	100.1	22.00	21.95	-79	946	-8.35%
2022/01/13	0.1	22.00	0	0.00	22.05	0.1	968	0.01%
2022/01/11	0.1	21.90	0	0.00	22.00	0.1	1,073	0.00%
2022/01/06	0	22.00	0	0.00	22.00	0	1,221	0.00%
2022/01/05	0.2	22.00	0	0.00	22.10	0.2	1,252	0.02%
2022/01/04	7	22.10	0	0.00	22.15	7	1,322	0.53%
2022/01/03	3	22.10	0	0.00	22.15	3	1,373	0.22%
2021/12/29	0	0.00	5.6	22.20	22.35	-5.6	1,551	-0.36%
2021/12/28	0	22.10	9	22.00	22.15	-9	1,644	-0.55%
2021/12/27	0	0.00	10	22.00	22.00	-10	1,762	-0.57%
2021/12/24	1	22.00	1	21.95	21.90	0	1,787	0.00%
2021/12/23	1	21.95	0	0.00	22.00	1	1,793	0.06%
2021/12/22	3	21.95	0	0.00	21.95	3	1,815	0.17%
2021/12/20	0.1	22.00	0	0.00	21.90	0.1	1,902	0.01%
2021/12/16	1	21.95	1	21.95	22.05	0	1,930	0.00%
2021/12/15	2	22.00	0	0.00	21.90	2	1,944	0.10%
2021/12/14	2	22.08	0.1	22.20	21.95	1.9	1,959	0.10%
2021/12/13	0	22.25	0	0.00	22.15	0	1,988	0.00%
2021/12/09	0	0.00	1	22.35	22.20	-1	1,994	-0.05%
2021/12/08	0	0.00	12	22.24	22.25	-12	1,989	-0.60%
2021/12/07	0	0.00	0.1	22.20	22.15	-0.1	2,013	0.00%
2021/12/06	0.1	22.35	0	0.00	22.25	0.1	2,029	0.00%
2021/12/03	1	22.20	1	22.15	22.20	0	2,034	0.00%
2021/12/02	0	22.25	0	0.00	22.10	0	2,046	0.00%
2021/11/30	0	0.00	0.1	22.25	22.30	-0.1	2,060	0.00%
2021/11/29	1	22.10	0	0.00	22.15	1	2,061	0.05%
2021/11/26	1	22.05	0	0.00	22.00	1	2,080	0.05%
2021/11/25	0	0.00	4	22.20	22.30	-4	2,073	-0.19%
2021/11/23	3	22.23	0	0.00	22.30	3	2,077	0.14%
2021/11/22	0	0.00	3	22.30	22.30	-3	2,070	-0.14%
2021/11/19	0	22.20	0	0.00	22.20	0	2,073	0.00%
2021/11/17	3	22.03	0	0.00	22.05	3	2,063	0.15%
2021/11/16	1.3	22.42	10	22.25	22.20	-8.7	2,038	-0.43%
2021/11/15	0	0.00	13	22.49	22.45	-13	2,022	-0.64%
2021/11/12	0	0.00	2	22.60	22.75	-2	2,013	-0.10%
2021/11/10	0	0.00	1	22.40	22.40	-1	1,993	-0.05%
2021/11/09	0	22.45	1	22.50	22.50	-1	2,000	-0.05%
2021/11/05	2	22.48	0	0.00	22.50	2	1,995	0.10%
2021/11/04	1	22.60	12	22.70	22.70	-11	1,990	-0.55%
2021/11/03	0	0.00	1.1	22.79	22.60	-1.1	1,984	-0.06%
2021/11/02	0	22.66	20.1	22.85	22.70	-20	1,979	-1.01%
2021/11/01	2	22.90	1	22.90	22.90	1	1,970	0.05%
2021/10/28	0.2	22.80	2	22.83	22.75	-1.8	1,921	-0.09%
2021/10/27	32	22.76	10	22.85	22.70	22	1,914	1.15%
2021/10/26	2	23.80	2	23.70	23.55	0	1,859	0.00%
2021/10/25	0	0.00	6	23.97	23.95	-6	1,827	-0.33%
2021/10/21	0	0.00	22	23.56	23.75	-22	1,806	-1.22%
2021/10/20	11	23.45	4	23.46	23.50	7	1,780	0.39%
2021/10/19	12	23.54	4	23.89	23.60	8	1,769	0.45%
2021/10/18	3	23.63	8	23.61	23.70	-5	1,719	-0.29%
2021/10/15	0	0.00	9	23.06	23.20	-9	1,673	-0.54%
2021/10/13	1	22.95	11	23.05	23.00	-10	1,625	-0.62%
2021/10/12	5	22.99	3	23.15	23.15	2	1,609	0.12%
2021/10/08	4	22.69	4	22.96	22.90	0	1,554	0.00%
2021/10/07	0	0.00	5	22.86	22.80	-5	1,527	-0.33%
2021/10/06	9	23.22	17	23.21	22.35	-8	1,452	-0.55%
2021/10/05	11	22.86	15.2	22.88	23.00	-4.2	1,373	-0.31%
2021/10/04	33	22.70	7.1	22.49	23.00	25.9	1,293	2.00%
2021/10/01	0.1	21.80	0.1	21.90	22.00	0.1	1,192	0.00%
2021/09/30	1	21.90	2.1	21.92	21.90	-1	1,185	-0.08%
2021/09/29	6	21.96	3	21.92	21.90	3	1,209	0.25%
2021/09/28	1	22.00	5	22.00	22.10	-4	1,261	-0.32%
2021/09/27	4.1	21.58	2	21.75	22.00	2.1	1,240	0.17%
2021/09/24	1	21.50	0	21.50	21.55	1	1,259	0.08%
2021/09/23	6	21.55	12	21.55	21.55	-6	1,252	-0.48%
2021/09/22	0.1	21.40	6	21.29	21.50	-5.9	1,243	-0.47%
2021/09/17	6	21.05	12	21.26	21.45	-6	1,238	-0.48%
2021/09/16	2	21.28	0	0.00	21.45	2	1,236	0.16%
2021/09/14	0.1	21.05	1	21.05	21.10	-0.9	1,211	-0.07%
2021/09/13	1	21.00	0	0.00	21.05	1	1,219	0.08%
2021/09/09	1	20.75	0	0.00	21.05	1	1,223	0.08%
2021/09/08	4	20.60	0	0.00	20.70	4	1,214	0.33%
2021/09/07	3	20.55	0.5	20.60	20.75	2.5	1,217	0.21%
2021/09/02	2	21.35	0	0.00	21.25	2	1,216	0.16%
2021/09/01	13	21.24	13	21.21	21.40	0	1,213	0.00%
2021/08/27	1	20.80	0	0.00	20.90	1	1,239	0.08%
2021/08/25	3	20.95	0	0.00	21.00	3	1,311	0.23%
2021/08/20	1.1	20.39	14	20.30	20.30	-12.9	1,364	-0.95%
2021/08/19	0	0.00	1	20.35	20.30	-1	1,380	-0.07%
2021/08/18	0	0.00	0.3	20.55	20.55	-0.3	1,385	-0.02%
2021/08/17	0	0.00	0	20.70	20.55	0	1,407	0.00%
2021/08/16	0	0.00	10	20.50	20.60	-10	1,423	-0.70%
2021/08/13	1	20.75	0	0.00	20.75	1	1,451	0.07%
2021/08/12	0	0.00	11	21.01	21.00	-11	1,480	-0.74%
2021/08/09	1	21.40	0	0.00	21.30	1	1,878	0.05%
2021/08/06	0	21.50	0	0.00	21.55	0	1,927	0.00%
2021/08/05	3	21.40	5	21.40	21.40	-2	2,041	-0.10%
2021/08/04	1	21.50	0	0.00	21.60	1	2,155	0.05%
2021/08/02	0	0.00	4	21.41	21.60	-4	2,255	-0.18%
2021/07/30	0	0.00	5	21.30	21.45	-5	2,264	-0.22%
2021/07/29	0	21.25	0	0.00	21.40	0	2,274	0.00%
2021/07/27	0	0.00	3	21.68	21.45	-3	2,356	-0.13%
2021/07/26	0	0.00	1	21.40	21.55	-1	2,405	-0.04%
2021/07/21	6	21.38	0	0.00	21.45	6	2,682	0.22%
2021/07/20	0	0.00	2	21.78	21.80	-2	2,696	-0.07%
2021/07/19	2	21.60	1	22.00	22.00	1	2,755	0.04%
2021/07/16	0	0.00	1	21.80	21.80	-1	2,979	-0.03%
2021/07/15	11	21.65	6	21.60	21.85	5	3,139	0.16%
2021/07/14	1	21.45	0	0.00	21.60	1	3,187	0.03%
2021/07/13	1	21.65	40.5	21.66	21.60	-39.5	3,298	-1.20%
2021/07/12	1	21.80	0	0.00	21.80	1	3,406	0.03%
2021/07/09	0.1	22.00	2	22.03	22.00	-1.9	3,414	-0.06%
2021/07/08	11	22.16	3	22.18	22.15	8	3,427	0.23%
2021/07/07	2	21.98	9	22.00	22.15	-7	3,502	-0.20%
2021/07/06	8.1	22.34	1	22.55	22.30	7	3,497	0.20%
2021/07/05	1.2	21.88	6.2	22.16	22.45	-5	3,482	-0.14%
2021/07/02	3	21.90	2	21.88	21.90	1	3,429	0.03%
2021/07/01	1	21.95	12	21.94	21.95	-11	3,412	-0.32%
2021/06/30	0	0.00	12	21.45	21.40	-12	3,371	-0.36%
2021/06/29	10	21.45	0	0.00	21.35	10	3,384	0.30%
2021/06/28	2	21.33	0	0.00	21.40	2	3,403	0.06%
2021/06/25	0	0.00	16	21.65	21.45	-16	3,419	-0.47%
2021/06/23	0	0.00	2	21.20	21.30	-2	3,449	-0.06%
2021/06/22	0	0.00	3	21.20	21.15	-3	3,451	-0.09%
2021/06/21	7	21.07	2	21.15	21.05	5	3,452	0.14%
2021/06/18	4	21.36	9	21.30	21.30	-5	3,446	-0.15%
2021/06/17	1.1	21.51	0	0.00	21.50	1.1	3,441	0.03%
2021/06/16	0	0.00	2	21.55	21.45	-2	3,448	-0.06%
2021/06/10	50	21.55	4	21.63	21.60	46	3,475	1.32%
2021/06/09	0	0.00	0	22.00	21.60	0	3,482	0.00%
2021/06/08	0.4	21.80	1	21.80	21.80	-0.6	3,477	-0.02%
2021/06/07	22	21.99	2	22.00	21.75	20	3,486	0.57%
2021/06/04	11.2	22.21	12	22.29	22.05	-0.9	3,469	-0.02%
2021/06/03	7	22.19	54	22.20	22.05	-47	3,458	-1.36%
2021/06/02	56	21.90	14	21.93	21.95	42	3,429	1.22%
2021/06/01	4	21.65	22	21.64	21.70	-18	3,397	-0.53%
2021/05/31	5.6	21.52	29	21.62	21.65	-23.4	3,393	-0.69%
2021/05/28	4	21.40	3	21.40	21.40	1	3,384	0.03%
2021/05/27	8	21.28	3	21.25	21.30	5	3,381	0.15%
2021/05/26	11	21.40	0	0.00	21.40	11	3,375	0.33%
2021/05/25	30	21.46	6.2	21.45	21.40	23.8	3,377	0.70%
2021/05/24	3	21.45	8.7	21.47	21.40	-5.7	3,368	-0.17%
2021/05/21	1	21.40	5	21.51	21.60	-4	3,362	-0.12%
2021/05/20	6.7	21.57	11	21.48	21.15	-4.3	3,344	-0.13%
2021/05/19	5.1	21.30	4	21.50	21.60	1.1	3,307	0.03%
2021/05/18	15	21.67	2	21.73	21.65	13	3,255	0.40%
2021/05/17	58.1	21.89	26.1	22.14	22.25	32	3,163	1.01%
2021/05/14	4	21.04	22	21.33	21.05	-18	2,912	-0.62%
2021/05/13	30.1	21.80	13	21.84	21.70	17.1	2,860	0.60%
2021/05/12	47	21.92	4	21.46	21.05	43	2,747	1.56%
2021/05/11	6	23.67	24	23.08	23.00	-18	2,646	-0.68%
2021/05/10	2	23.55	20	23.44	23.75	-18	2,579	-0.70%
2021/05/07	0	0.00	17	22.97	23.00	-17	2,561	-0.66%
2021/05/06	1	23.40	2	23.08	23.00	-1	2,547	-0.04%
2021/05/05	11	23.05	26	23.30	23.05	-15	2,526	-0.59%
2021/05/04	14	23.39	2	22.93	22.95	12	2,506	0.48%
2021/05/03	13	24.00	12	24.01	23.90	1	2,428	0.04%
2021/04/29	26	24.89	59	24.97	24.55	-33	2,371	-1.39%
2021/04/28	19.5	23.99	10	24.26	24.70	9.5	2,195	0.43%
2021/04/27	3.3	23.38	0	23.50	23.40	3.3	2,106	0.16%
2021/04/26	2	23.45	4	23.50	23.60	-2	2,087	-0.10%
2021/04/23	20	23.90	89	24.16	23.75	-69	2,046	-3.37%
2021/04/22	135.2	24.71	73	24.28	23.95	62.2	1,989	3.12%	大買/
2021/04/21	8	24.14	38.3	23.77	24.30	-30.3	1,754	-1.73%
2021/04/20	12	23.17	5	23.28	23.25	7	1,591	0.44%
2021/04/19	20	23.44	26.1	23.56	23.65	-6.1	1,544	-0.39%
2021/04/16	0.3	22.80	30	22.72	22.90	-29.7	1,422	-2.09%
2021/04/15	5	21.98	0	0.00	22.05	5	1,312	0.38%
2021/04/14	3.1	21.85	31	21.79	21.85	-27.9	1,296	-2.16%
2021/04/13	101	21.98	9	21.91	21.80	92	1,299	7.08%	大買/
2021/04/12	0	0.00	1	21.60	21.60	-1	1,234	-0.08%
2021/04/09	0	0.00	2	21.63	21.60	-2	1,233	-0.16%
2021/04/08	1.1	21.66	51	21.60	21.75	-49.9	1,241	-4.02%
2021/04/07	3	21.53	52	21.55	21.55	-49	1,247	-3.93%
2021/04/06	104	21.50	2	21.50	21.55	102	1,274	8.01%	大買/鉅額交易
2021/04/01	4	21.39	0	0.00	21.45	4	1,341	0.30%
2021/03/31	7	21.63	0	0.00	21.55	7	1,332	0.53%
2021/03/30	1	21.75	10	21.78	21.80	-9	1,351	-0.67%
2021/03/29	1	21.85	2	21.85	22.00	-1	1,386	-0.07%
2021/03/26	1	21.50	0	0.00	21.55	1	1,465	0.07%
2021/03/25	5	21.40	0	0.00	21.40	5	1,467	0.34%
2021/03/24	0	21.45	0	0.00	21.45	0	1,465	0.00%
2021/03/23	5	21.37	85	21.48	21.30	-80	1,469	-5.44%
2021/03/22	4	21.50	69	21.55	21.55	-65	1,465	-4.44%
2021/03/19	1.3	21.48	2.2	21.55	21.50	-0.9	1,458	-0.06%
2021/03/18	130	21.35	0	0.00	21.45	130	1,447	8.98%	大買/鉅額交易
2021/03/17	4	21.41	0	21.75	21.25	4	1,450	0.28%
2021/03/16	21	21.69	4.1	21.50	21.55	16.9	1,434	1.18%
2021/03/15	1	21.25	59	21.25	21.30	-58	1,416	-4.09%
2021/03/12	1.1	21.05	2	21.15	21.20	-0.9	1,404	-0.07%
2021/03/11	21.1	21.17	6	21.20	21.15	15.1	1,418	1.06%
2021/03/10	4.2	21.02	5	21.10	21.10	-0.9	1,408	-0.06%
2021/03/09	51.1	21.05	1	21.10	21.05	50.1	1,413	3.54%
2021/03/08	6	20.91	0	0.00	20.85	6	1,407	0.43%
2021/03/05	0.1	21.02	10	20.70	20.90	-9.9	1,427	-0.70%
2021/03/04	17	20.79	0	0.00	20.85	17	1,446	1.18%
2021/03/03	11.5	20.96	1	21.15	20.90	10.5	1,453	0.72%
2021/03/02	6	20.94	0	0.00	20.85	6	1,450	0.41%
2021/02/25	0	0.00	0.1	20.90	20.95	-0.1	1,494	-0.01%
2021/02/24	0	0.00	10	20.80	20.65	-10	1,502	-0.67%
2021/02/23	2	20.68	25	20.75	20.80	-23	1,493	-1.54%
2021/02/22	0	0.00	1	20.40	20.65	-1	1,481	-0.07%
2021/02/18	1	20.45	6	20.36	20.45	-5	1,480	-0.34%
2021/02/17	7	20.17	0	0.00	20.20	7	1,483	0.47%
2021/02/05	6	20.18	0	0.00	20.20	6	1,480	0.41%
2021/02/04	1	20.00	0	0.00	20.00	1	1,506	0.07%
2021/02/03	1	20.05	0	0.00	20.05	1	1,515	0.07%
2021/02/02	0	0.00	1	20.15	19.90	-1	1,517	-0.07%
2021/02/01	2	20.00	0	0.00	19.95	2	1,502	0.13%
2021/01/26	11	20.30	0	0.00	20.30	11	1,479	0.74%
2021/01/21	0	0.00	3	20.37	20.30	-3	1,465	-0.20%
2021/01/20	14	20.40	2	20.20	20.20	12	1,457	0.82%
2021/01/19	1	21.05	0	0.00	20.95	1	1,429	0.07%
2021/01/18	2	20.80	0	0.00	20.80	2	1,425	0.14%
2021/01/15	10	20.95	0	0.00	20.95	10	1,435	0.70%
2021/01/14	0	0.00	2	21.10	21.10	-2	1,505	-0.13%
2021/01/13	3	21.10	3	21.03	21.10	0	1,499	0.00%
2021/01/12	1	21.10	6	21.05	21.05	-5	1,489	-0.34%
2021/01/11	2	21.28	2	21.20	21.25	0	1,476	0.00%
2021/01/08	10.5	21.30	15	21.20	21.30	-4.5	1,468	-0.30%
2021/01/07	1	21.50	0	0.00	21.40	1	1,459	0.07%
2021/01/06	1	21.40	5	21.65	21.35	-4	1,453	-0.28%
2021/01/05	10	21.95	5	22.05	21.90	5	1,419	0.35%
2021/01/04	7	22.24	3	22.28	22.30	4	1,389	0.29%
2020/12/31	12	22.24	3	22.27	22.30	9	1,369	0.66%
2020/12/30	7	22.35	2	22.35	22.30	5	1,344	0.37%
2020/12/29	6	22.45	1	22.50	22.55	5	1,327	0.38%
2020/12/28	9.7	22.39	3	22.30	22.50	6.7	1,290	0.52%
2020/12/25	7	21.86	4	21.91	21.95	3	1,210	0.25%
2020/12/24	5	21.99	12	22.09	21.95	-7	1,196	-0.59%
2020/12/23	12	21.93	17	21.75	22.05	-5	1,152	-0.43%
2020/12/22	18	21.65	15	21.93	21.50	3	1,096	0.27%
2020/12/21	3	20.90	1	21.10	21.15	2	990	0.20%
2020/12/18	1	21.05	0	0.00	21.00	1	984	0.10%
2020/12/17	21	20.95	0	0.00	21.15	21	980	2.14%
2020/12/15	0	0.00	4	20.85	20.70	-4	970	-0.41%
2020/12/14	0	20.80	0	0.00	20.70	0	963	0.00%
2020/12/11	1	20.90	1	20.65	20.65	0	963	0.00%
2020/12/10	2	20.93	0	0.00	20.90	2	951	0.21%
2020/12/09	61	21.10	0	0.00	21.10	61	943	6.46%
2020/12/07	1	21.20	0	0.00	21.05	1	954	0.10%
2020/12/04	2	21.28	0	0.00	21.30	2	939	0.21%
2020/12/03	0	0.00	1	21.20	21.20	-1	939	-0.11%
2020/12/02	1	21.35	34	21.40	21.40	-33	932	-3.54%
2020/12/01	34	21.69	3	21.85	21.65	31	933	3.32%
2020/11/30	1	21.40	0	0.00	21.40	1	913	0.11%
2020/11/27	6.3	21.10	20	21.15	21.15	-13.7	895	-1.54%
2020/11/26	0	0.00	2	21.40	21.35	-2	883	-0.23%
2020/11/25	1	20.90	4	21.20	21.40	-3	897	-0.33%
2020/11/24	6	20.88	10	20.90	20.90	-4	851	-0.47%
2020/11/23	19	20.88	0	0.00	20.90	19	851	2.23%
2020/11/20	9	20.65	0	0.00	20.65	9	835	1.08%
2020/11/19	2	20.70	1	20.65	20.65	1	835	0.12%
2020/11/18	0.5	20.55	2	20.60	20.60	-1.5	837	-0.18%
2020/11/17	6	20.58	0	0.00	20.60	6	838	0.72%
2020/11/16	10.9	20.70	3	20.65	20.70	7.9	865	0.91%
2020/11/12	3	20.68	0	0.00	20.65	3	878	0.34%
2020/11/09	10	20.10	0	0.00	20.15	10	870	1.15%
2020/11/06	1	20.10	0	0.00	20.10	1	875	0.11%
2020/11/04	1	20.15	0	0.00	20.15	1	888	0.11%
2020/11/03	0.2	20.35	0	0.00	20.30	0.2	900	0.02%
2020/11/02	0	20.05	1.9	20.08	20.20	-1.9	903	-0.21%
2020/10/30	0	0.00	5	20.00	20.00	-5	903	-0.55%
2020/10/29	0	20.25	1	20.20	20.25	-1	898	-0.11%
2020/10/28	0	20.30	0	0.00	20.30	0	908	0.00%
2020/10/26	0	0.00	2	20.40	20.45	-2	920	-0.22%
2020/10/23	0.1	20.55	0	0.00	20.50	0.1	941	0.02%
2020/10/22	5	20.64	3	20.20	20.70	2	948	0.21%
2020/10/20	0	0.00	1	19.95	19.95	-1	924	-0.11%
2020/10/16	3	19.95	1	20.00	19.80	2	969	0.21%
2020/10/14	0	0.00	1	20.05	20.00	-1	1,086	-0.09%
2020/10/12	1	20.10	0	0.00	20.05	1	1,153	0.09%
2020/10/07	0	0.00	1	20.15	20.15	-1	1,185	-0.08%
2020/09/24	2	19.70	0	0.00	19.60	2	1,311	0.15%
2020/09/21	0	0.00	1	20.30	20.30	-1	1,340	-0.07%
2020/09/18	1	20.25	0	0.00	20.30	1	1,353	0.07%
2020/09/15	1	20.20	0	0.00	20.25	1	1,476	0.07%
2020/09/07	1	20.45	1	20.55	20.40	0	1,522	0.00%
2020/09/02	1	20.60	0	0.00	20.60	1	1,564	0.06%
2020/09/01	2	20.68	0	0.00	20.70	2	1,577	0.13%
2020/08/27	0	0.00	2	20.75	20.60	-2	1,616	-0.12%
2020/08/26	0	0.00	1	20.50	20.40	-1	1,607	-0.06%
2020/08/25	0	0.00	3	20.70	20.60	-3	1,615	-0.19%
2020/08/19	0	0.00	4	21.15	21.00	-4	1,598	-0.25%
2020/08/17	0	0.00	12	20.65	20.80	-12	1,585	-0.76%
2020/08/11	1	19.95	0	0.00	19.90	1	1,568	0.06%
2020/08/10	0	0.00	1	19.95	20.10	-1	1,583	-0.06%
2020/08/07	2	20.00	15	20.10	20.00	-13	1,598	-0.81%
2020/08/06	15	20.10	0	0.00	20.05	15	1,606	0.93%
2020/08/05	0	0.00	15	20.15	20.10	-15	1,634	-0.92%
2020/08/03	15	20.05	0	0.00	19.90	15	1,769	0.85%
2020/07/31	0	0.00	15	20.38	20.10	-15	1,781	-0.84%
2020/07/30	0	0.00	1	20.30	20.30	-1	1,793	-0.06%
2020/07/29	3	20.00	29	20.03	19.95	-26	1,811	-1.43%
2020/07/28	2	19.63	42	19.57	19.30	-40	1,816	-2.20%
2020/07/27	32	19.80	20	19.78	19.70	12	1,831	0.66%
2020/07/24	21	20.48	20	20.50	20.20	1	1,831	0.05%
2020/07/23	27	20.61	1	20.60	20.60	26	1,813	1.43%
2020/07/22	13	21.00	1	20.95	20.90	12	1,796	0.67%
2020/07/21	5	20.98	0	0.00	20.95	5	1,796	0.28%
2020/07/20	1	22.45	0	0.00	22.45	1	1,732	0.06%
2020/07/15	1	22.65	0	0.00	22.65	1	1,745	0.06%
2020/07/14	1	22.60	0	0.00	22.65	1	1,760	0.06%
2020/07/09	0	0.00	1	23.20	23.05	-1	1,794	-0.06%
2020/07/06	1	23.10	6	23.20	23.20	-5	1,800	-0.28%
2020/07/02	1.1	22.91	0	0.00	23.00	1.1	1,823	0.06%
2020/06/29	0	0.00	10	22.94	22.95	-10	2,012	-0.50%
2020/06/24	0.2	22.90	0	0.00	23.00	0.2	2,010	0.01%
2020/06/23	5	22.87	0	0.00	22.75	5	2,012	0.25%
2020/06/22	3	22.50	68	22.80	22.90	-65	1,953	-3.33%
2020/06/19	0.2	22.65	1	22.65	22.65	-0.9	1,956	-0.04%
2020/06/18	68	22.22	0	0.00	22.35	68	1,955	3.48%
2020/06/16	1.2	22.13	10	22.15	22.15	-8.8	2,018	-0.44%
2020/06/15	1	21.75	0	0.00	21.75	1	2,081	0.05%
2020/06/12	10	21.65	2	21.80	21.75	8	2,095	0.38%
2020/06/11	0	0.00	2	22.23	22.10	-2	2,113	-0.09%
2020/06/10	1	22.80	81	22.86	22.80	-80	2,103	-3.80%
2020/06/09	13	23.07	1	22.95	22.90	12	2,167	0.55%
2020/06/08	3	23.10	0	0.00	23.10	3	2,208	0.14%
2020/06/05	1	23.00	10	23.02	23.05	-9	2,196	-0.41%
2020/06/04	80	22.82	2	22.83	22.85	78	2,201	3.54%
2020/06/02	0	0.00	1	22.35	22.35	-1	2,199	-0.05%
2020/06/01	0	0.00	3	22.42	22.45	-3	2,201	-0.14%
2020/05/29	2	22.20	2	22.28	22.25	0	2,204	0.00%
2020/05/28	10	22.15	0	0.00	22.15	10	2,220	0.45%
2020/05/27	0	0.00	2	22.40	22.10	-2	2,217	-0.09%
2020/05/26	1.1	22.25	2	22.40	22.30	-0.9	2,230	-0.04%
2020/05/25	0	0.00	12	21.93	22.00	-12	2,237	-0.54%
2020/05/22	0	0.00	2	22.05	21.95	-2	2,242	-0.09%
2020/05/20	1	22.30	1	22.35	22.15	0	2,277	0.00%
2020/05/18	1	22.30	2	22.30	22.30	-1	2,295	-0.04%
2020/05/15	1	22.10	6	22.26	22.00	-5	2,317	-0.22%
2020/05/14	6	22.41	3	22.40	22.15	3	2,356	0.13%
2020/05/13	1	22.55	1	22.65	22.60	0	2,343	0.00%
2020/05/12	1	22.85	73	22.55	22.50	-72	2,340	-3.08%
2020/05/11	20	22.80	33	22.77	22.85	-13	2,320	-0.56%
2020/05/08	9	22.60	2.2	22.48	22.50	6.8	2,273	0.30%
2020/05/05	5	21.45	14	21.49	21.55	-9	2,208	-0.41%
2020/05/04	70	21.41	1	21.45	21.40	69	2,211	3.12%
2020/04/30	7.1	21.75	12	21.64	21.85	-4.9	2,219	-0.22%
2020/04/29	5	21.33	0	0.00	21.35	5	2,259	0.22%
2020/04/28	21	21.01	1	21.05	21.00	20	2,272	0.88%
2020/04/27	22	20.92	7	20.91	20.95	15	2,351	0.64%
2020/04/24	11	20.85	0	0.00	20.75	11	2,342	0.47%
2020/04/23	2	20.75	0	0.00	21.00	2	2,340	0.09%
2020/04/22	6	20.61	2	20.80	20.80	4	2,331	0.17%
2020/04/21	12	20.69	110	20.88	20.50	-98	2,310	-4.24%	大賣/
2020/04/20	1	21.55	22	21.48	21.60	-21	2,259	-0.93%
2020/04/17	13	20.90	23	20.99	20.65	-10	2,218	-0.45%
2020/04/16	68	20.74	20	20.75	20.65	48	2,197	2.18%
2020/04/15	23	20.70	21	20.99	20.50	2	2,182	0.09%
2020/04/14	42	20.32	2	20.30	20.40	40	2,156	1.86%
2020/04/13	39	20.15	1	20.30	20.10	38	2,142	1.77%
2020/04/10	11	20.30	3	20.20	20.35	8	2,142	0.37%
2020/04/09	10	20.00	3	20.20	20.00	7	2,134	0.33%
2020/04/08	0.2	20.20	5	20.10	20.20	-4.8	2,118	-0.23%
2020/04/07	4	19.91	3	19.98	20.05	1	2,103	0.05%
2020/04/06	9	19.74	5	19.77	19.90	4	2,071	0.19%
2020/04/01	19	20.14	15	20.01	20.00	4	2,038	0.20%
2020/03/31	30	19.08	22	19.72	19.95	8	1,917	0.42%
2020/03/27	8	18.23	0	0.00	18.05	8	1,866	0.43%
2020/03/26	1	18.00	0	0.00	17.95	1	1,856	0.05%
2020/03/25	8	18.00	1	18.10	18.05	7	1,844	0.38%
2020/03/24	2	17.60	5	17.72	17.60	-3	1,818	-0.16%
2020/03/23	5	17.14	2	17.10	17.40	3	1,814	0.17%
2020/03/20	4	16.81	4	17.10	17.00	0	1,805	0.00%
2020/03/19	6	16.05	21	16.02	15.80	-15	1,758	-0.85%
2020/03/18	1	17.10	0	0.00	17.05	1	1,695	0.06%
2020/03/17	4	17.09	5	17.26	17.15	-1	1,675	-0.06%
2020/03/16	2	18.00	3	18.60	17.90	-1	1,665	-0.06%
2020/03/13	2	17.95	13	17.96	18.60	-11	1,647	-0.67%
2020/03/12	8	19.33	19	19.35	19.40	-11	1,585	-0.69%
2020/03/10	1	19.90	1	20.45	20.35	0	1,545	0.00%
2020/03/09	2	21.03	3	20.63	20.60	-1	1,526	-0.07%
2020/03/05	5	21.67	1	21.75	21.80	4	1,483	0.27%
2020/03/04	3	21.52	3	21.65	21.55	0	1,482	0.00%
2020/03/03	1	21.80	2	21.95	21.95	-1	1,467	-0.07%
2020/03/02	0	0.00	21	21.54	21.50	-21	1,456	-1.44%
2020/02/27	4	21.71	2	21.80	21.60	2	1,459	0.14%
2020/02/26	0	0.00	1	21.80	21.95	-1	1,437	-0.07%
2020/02/25	3	21.53	2	21.60	21.70	1	1,443	0.07%
2020/02/24	13	21.97	5	21.90	21.90	8	1,432	0.56%
2020/02/21	9.3	22.61	1	22.45	22.45	8.3	1,412	0.59%
2020/02/20	8	22.64	7	22.63	22.70	1	1,407	0.07%
2020/02/19	1	22.85	0	0.00	22.80	1	1,398	0.07%
2020/02/18	17	22.83	0	0.00	22.90	17	1,403	1.21%
2020/02/17	0	0.00	12	22.85	22.90	-12	1,442	-0.83%
2020/02/12	10	21.75	0	0.00	21.70	10	1,396	0.72%
2020/02/11	0	0.00	1	21.85	21.70	-1	1,386	-0.07%
2020/02/07	1	21.55	0	0.00	21.35	1	1,390	0.07%
2020/02/06	8	21.58	6	21.73	21.75	2	1,389	0.14%
2020/02/05	2	21.65	2	21.65	21.30	0	1,387	0.00%
2020/02/04	3	21.05	0	0.00	21.10	3	1,370	0.22%
2020/02/03	1	20.20	1	20.50	20.65	0	1,369	0.00%
2020/01/31	4	22.04	0	0.00	21.95	4	1,296	0.31%
2020/01/30	14	22.61	16	22.72	22.05	-2	1,261	-0.16%
2020/01/20	1	24.50	1	24.50	24.50	0	1,182	0.00%
2020/01/17	5	24.60	0	0.00	24.60	5	1,183	0.42%
2020/01/16	1	24.45	1	24.55	24.65	0	1,181	0.00%
2020/01/15	3	24.35	1	24.50	24.55	2	1,193	0.17%
2020/01/14	2	24.45	2	24.35	24.35	0	1,206	0.00%
2020/01/13	0.2	24.55	0	0.00	24.60	0.2	1,235	0.02%
2020/01/10	2	24.28	7	24.47	24.50	-5	1,267	-0.39%
2020/01/09	1	24.30	1	24.25	24.25	0	1,323	0.00%
2020/01/08	8	24.41	7	24.28	24.25	1	1,318	0.08%
2020/01/07	8	24.61	7	24.64	24.60	1	1,311	0.08%
2020/01/06	2	24.85	1	24.80	24.85	1	1,326	0.08%
2020/01/03	1.1	25.10	8	25.18	25.10	-6.9	1,331	-0.52%
2020/01/02	1	25.10	2	25.20	25.15	-1	1,340	-0.07%
2019/12/31	3	25.05	2	25.25	25.05	1	1,345	0.07%
2019/12/30	2	25.35	2	25.35	25.30	0	1,341	0.00%
2019/12/27	2	25.10	0	0.00	25.10	2	1,339	0.15%
2019/12/26	6	25.23	2	25.15	25.20	4	1,347	0.30%
2019/12/25	0	0.00	1	25.30	25.40	-1	1,365	-0.07%
2019/12/24	13	25.07	11	25.16	25.15	2	1,370	0.15%
2019/12/23	1	24.90	0	0.00	24.95	1	1,360	0.07%
2019/12/18	2.1	24.63	0	0.00	24.60	2.1	1,394	0.15%
2019/12/17	0	0.00	1	24.75	24.70	-1	1,387	-0.07%
2019/12/16	1	24.35	0	0.00	24.40	1	1,386	0.07%
2019/12/13	1	24.30	5	24.29	24.25	-4	1,394	-0.29%
2019/12/10	1.2	24.41	0	0.00	24.35	1.2	1,426	0.08%
2019/12/09	5	24.50	3	24.40	24.40	2	1,489	0.13%
2019/12/06	0	0.00	1	24.65	24.65	-1	1,495	-0.07%
2019/12/05	1.1	24.80	2	24.80	24.80	-0.9	1,543	-0.06%
2019/12/03	11	24.45	0	0.00	24.45	11	1,602	0.69%
2019/11/27	5.1	24.80	0.2	24.80	24.75	4.9	1,629	0.30%
2019/11/26	5	24.76	3	24.75	24.75	2	1,644	0.12%
2019/11/25	3.1	24.87	2	24.98	25.05	1.1	1,639	0.07%
2019/11/22	5.3	24.84	1	24.85	24.85	4.3	1,662	0.26%
2019/11/21	0	25.30	9	25.15	25.25	-9	1,663	-0.54%
2019/11/20	2	25.30	3	25.30	25.40	-1	1,678	-0.06%
2019/11/19	4.1	24.94	0	0.00	25.10	4.1	1,676	0.24%
2019/11/18	2	24.85	0	0.00	25.00	2	1,680	0.12%
2019/11/15	1	24.40	92	24.55	24.90	-91	1,686	-5.40%
2019/11/14	13	24.52	0	0.00	24.45	13	1,679	0.77%
2019/11/13	0	0.00	1	25.50	25.30	-1	1,660	-0.06%
2019/11/11	2	25.10	1	25.20	25.20	1	1,768	0.06%
2019/11/07	25	25.65	0	0.00	25.60	25	1,888	1.32%
2019/11/05	4	26.09	0	0.00	26.05	4	1,895	0.21%
2019/11/04	0	0.00	1	26.40	26.40	-1	1,934	-0.05%
2019/11/01	1	26.10	1	26.45	26.45	0	1,963	0.00%
2019/10/31	71	26.25	3	26.47	26.40	68	2,020	3.37%
2019/10/28	1	25.70	0	0.00	25.70	1	2,108	0.05%
2019/10/25	3	25.95	0	0.00	25.95	3	2,162	0.14%
2019/10/24	4	26.15	0	0.00	26.20	4	2,239	0.18%
2019/10/23	1	26.25	0	0.00	26.20	1	2,302	0.04%
2019/10/22	0	0.00	1	26.35	26.40	-1	2,399	-0.04%
2019/10/21	1	26.20	1	26.50	26.50	0	2,538	0.00%
2019/10/17	0	0.00	10	25.58	26.40	-10	2,557	-0.39%
2019/10/16	4	25.09	0	0.00	25.10	4	2,526	0.16%
2019/10/15	1	25.05	1	25.10	25.05	0	2,607	0.00%
2019/10/14	5	25.56	6	25.60	25.30	-1	2,659	-0.04%
2019/10/09	0	0.00	6	25.58	25.75	-6	2,683	-0.22%
2019/10/08	2	25.55	3	25.52	25.45	-1	2,719	-0.04%
2019/10/07	4	25.01	1	25.00	25.05	3	2,790	0.11%
2019/10/04	6	25.20	0	0.00	25.05	6	2,931	0.20%
2019/10/03	6	24.89	0	0.00	25.15	6	3,028	0.20%
2019/10/02	1	25.20	0	0.00	25.10	1	3,110	0.03%
2019/10/01	1	25.05	2	25.38	25.20	-1	3,133	-0.03%
2019/09/27	9	25.43	4	25.30	25.25	5	3,136	0.16%
2019/09/26	2	25.60	16	25.56	25.65	-14	3,148	-0.44%
2019/09/25	5	25.74	0	0.00	25.65	5	3,217	0.16%
2019/09/24	2	26.05	3	26.00	26.05	-1	3,265	-0.03%
2019/09/20	6	26.20	1	26.40	26.35	5	3,607	0.14%
2019/09/19	6	26.38	2	26.20	26.20	4	3,776	0.11%
2019/09/17	1	26.60	1	26.55	26.50	0	4,108	0.00%
2019/09/16	2	26.55	0	0.00	26.75	2	4,141	0.05%
2019/09/12	3	26.53	0	0.00	26.50	3	4,168	0.07%
2019/09/11	4	26.45	1	26.85	26.35	3	4,206	0.07%
2019/09/10	10	26.02	0	0.00	25.95	10	4,220	0.24%
2019/09/09	3	26.47	0	0.00	26.15	3	4,325	0.07%
2019/09/06	7	26.78	107	26.99	27.10	-100	4,433	-2.26%	大賣/
2019/09/05	1	26.60	0	0.00	26.45	1	4,484	0.02%
2019/09/04	5	26.41	0	0.00	26.65	5	4,486	0.11%
2019/09/03	5	26.30	0	0.00	26.30	5	4,514	0.11%
2019/08/30	3	26.23	0	0.00	26.05	3	4,648	0.06%
2019/08/29	3	26.00	56	26.09	26.00	-53	4,668	-1.14%
2019/08/28	10	26.33	0	0.00	26.30	10	4,674	0.21%
2019/08/27	150	26.59	5	26.65	26.60	145	4,683	3.10%	大買/鉅額交易
2019/08/26	2	25.98	0	0.00	25.90	2	4,697	0.04%
2019/08/23	2	26.50	0	0.00	26.45	2	4,728	0.04%
2019/08/22	3	26.68	2	26.93	26.90	1	4,796	0.02%
2019/08/21	3	26.90	2	26.80	26.80	1	4,814	0.02%
2019/08/20	5	27.12	17	27.16	27.10	-12	4,853	-0.25%
2019/08/19	7	27.24	4	27.10	27.10	3	4,866	0.06%
2019/08/16	1	27.55	14	27.40	27.50	-13	4,861	-0.27%
2019/08/15	26	26.16	10	26.28	26.65	16	4,825	0.33%
2019/08/14	15	26.65	22	26.63	26.50	-7	4,789	-0.15%
2019/08/13	48	27.31	37.4	26.95	26.90	10.6	4,775	0.22%
2019/08/07	3	28.75	1	28.80	28.35	2	4,836	0.04%
2019/08/06	0	0.00	1	28.75	28.75	-1	4,889	-0.02%
2019/08/05	2	28.98	0	0.00	29.00	2	4,873	0.04%
2019/08/02	4	28.43	0	0.00	28.60	4	4,907	0.08%
2019/08/01	9	29.71	2	29.55	29.40	7	4,878	0.14%
2019/07/31	1	29.90	0	0.00	29.95	1	4,886	0.02%
2019/07/30	45	30.10	34	30.19	30.05	11	4,913	0.22%
2019/07/29	8	30.56	6	30.68	30.65	2	4,993	0.04%
2019/07/26	6	30.89	3	30.95	30.95	3	5,039	0.06%
2019/07/25	5	30.04	5	30.16	30.10	0	5,018	0.00%
2019/07/24	19	30.35	15	30.13	30.00	4	5,020	0.08%
2019/07/23	13	30.85	21	31.01	30.55	-8	5,006	-0.16%
2019/07/22	1	31.75	1	31.90	31.75	0	4,983	0.00%
2019/07/19	1	31.60	1	31.85	31.80	0	5,137	0.00%
2019/07/18	0	0.00	10	31.70	31.70	-10	5,214	-0.19%
2019/07/17	6	31.94	5	32.10	32.10	1	5,464	0.02%
2019/07/16	2	32.53	6	32.45	32.80	-4	5,382	-0.07%
2019/07/15	7	32.88	14	32.91	33.25	-7	5,326	-0.13%
2019/07/12	11	33.20	38	33.15	33.15	-27	5,294	-0.51%
2019/07/11	7	33.71	9	33.48	33.45	-2	5,284	-0.04%
2019/07/10	24	33.75	44	33.68	34.15	-20	5,194	-0.38%
2019/07/09	14	32.78	13	32.52	32.75	1	5,047	0.02%
2019/07/08	6	31.73	14	31.65	31.35	-8	4,953	-0.16%
2019/07/04	5	32.90	1	33.00	32.80	4	4,854	0.08%
2019/07/03	8	33.09	3	33.05	32.90	5	4,845	0.10%
2019/07/02	5	33.15	15	33.03	33.15	-10	4,819	-0.21%
2019/07/01	29	32.98	5	33.19	32.90	24	4,758	0.50%
2019/06/28	43.1	32.90	182	33.13	32.80	-138.9	4,697	-2.96%	大賣/鉅額交易
2019/06/27	29	35.72	51	35.14	34.95	-22	4,440	-0.50%
2019/06/26	23	36.06	16	35.93	35.90	7	4,377	0.16%
2019/06/25	69	35.63	59	35.09	35.80	10	4,261	0.23%
2019/06/24	35	34.16	38	34.22	34.40	-3	4,113	-0.07%
2019/06/21	1	32.60	30	32.85	32.85	-29	4,013	-0.72%
2019/06/20	12	32.25	15	32.25	32.20	-3	4,021	-0.07%
2019/06/19	6	32.83	12	32.72	32.80	-6	4,030	-0.15%
2019/06/18	25	32.61	6	32.54	32.85	19	3,971	0.48%
2019/06/17	9	31.47	6	31.28	31.90	3	3,907	0.08%
2019/06/14	18	32.46	150	31.28	30.80	-132	3,789	-3.48%	大賣/鉅額交易
2019/06/13	6	31.36	6	31.42	31.70	0	3,635	0.00%
2019/06/11	5	30.63	7	30.81	30.55	-2	3,570	-0.06%
2019/06/10	5	30.03	24	30.11	30.30	-19	3,569	-0.53%
2019/06/06	2	29.00	4	29.18	29.30	-2	3,492	-0.06%
2019/06/05	3	28.83	7	28.93	29.10	-4	3,461	-0.12%
2019/06/04	10	28.69	8	28.88	28.75	2	3,439	0.06%
2019/06/03	3	29.12	1	29.10	29.05	2	3,417	0.06%
2019/05/31	0	0.00	2	29.35	29.10	-2	3,407	-0.06%
2019/05/30	10	29.20	5	29.20	29.10	5	3,382	0.15%
2019/05/29	8	28.97	5	28.95	28.90	3	3,344	0.09%
2019/05/27	0	0.00	8	27.95	28.25	-8	3,233	-0.25%
2019/05/24	1	27.45	10	27.80	27.70	-9	3,197	-0.28%
2019/05/23	1	27.35	0	0.00	27.40	1	3,174	0.03%
2019/05/22	5	27.25	16	27.57	27.60	-11	3,166	-0.35%
2019/05/21	10	27.19	9	27.44	27.15	1	3,157	0.03%
2019/05/20	31	26.94	20	27.11	27.10	11	3,123	0.35%
2019/05/17	8	27.65	29	27.70	27.55	-21	3,084	-0.68%
2019/05/16	34	27.29	19	27.46	27.20	15	3,041	0.49%
2019/05/15	17	28.07	34	28.19	27.95	-17	2,957	-0.57%
2019/05/14	26	27.88	32	28.58	28.55	-6	2,870	-0.21%
2019/05/10	0	0.00	1	28.30	27.95	-1	2,772	-0.04%
2019/05/09	1	28.25	0	0.00	28.00	1	2,778	0.04%
2019/05/08	2	27.95	10	28.10	27.90	-8	2,736	-0.29%
2019/05/07	1	28.25	0	0.00	28.10	1	2,689	0.04%
2019/05/06	3	28.48	114	28.81	28.10	-111	2,626	-4.23%	大賣/鉅額交易
2019/05/03	6	27.69	26	27.83	27.90	-20	2,478	-0.81%
2019/05/02	24	26.65	15	26.73	27.00	9	2,359	0.38%
2019/04/30	17	26.96	16	27.09	27.05	1	2,291	0.04%
2019/04/29	7	27.84	2	27.43	27.45	5	2,217	0.23%
2019/04/26	22	27.62	17	27.48	27.30	5	2,117	0.24%
2019/04/25	11	26.98	123	27.11	27.30	-112	1,984	-5.64%	大賣/鉅額交易
2019/04/24	40	25.72	2	25.68	25.25	38	1,780	2.13%
2019/04/23	12	25.05	61	25.87	26.10	-49	1,662	-2.95%
2019/04/18	8	23.96	1	24.05	23.90	7	1,359	0.52%
2019/04/17	4	24.01	25	24.12	24.15	-21	1,341	-1.57%
2019/04/16	2	23.60	0	0.00	23.50	2	1,298	0.15%
2019/04/11	8	23.28	8	23.55	23.15	0	1,286	0.00%
2019/04/10	2.2	23.43	0	0.00	23.50	2.2	1,270	0.17%
2019/04/09	5	23.50	0	0.00	23.50	5	1,270	0.39%
2019/04/03	1	23.75	2	24.10	23.95	-1	1,248	-0.08%
2019/04/02	11	23.95	10	23.90	23.75	1	1,235	0.08%
2019/03/29	3	23.57	121	23.56	24.25	-118	1,197	-9.85%	大賣/鉅額交易
2019/03/28	20	23.75	0	0.00	23.70	20	1,173	1.70%
2019/03/27	21	24.75	0	0.00	24.75	21	1,112	1.89%
2019/03/26	1	24.90	18	24.80	24.85	-17	1,081	-1.57%
2019/03/25	1	24.00	2	23.98	24.20	-1	1,013	-0.10%
2019/03/22	83	24.31	16	24.13	24.00	67	981	6.83%
2019/03/20	5	23.00	0	0.00	23.55	5	1,005	0.50%
2019/03/19	0	0.00	8	23.55	23.40	-8	1,008	-0.79%
2019/03/18	1	23.55	0	0.00	23.50	1	1,002	0.10%
2019/03/15	0	0.00	2	23.70	23.50	-2	987	-0.20%
2019/03/14	1	23.85	0	0.00	23.90	1	966	0.10%
2019/03/12	4.1	23.00	0	0.00	23.20	4.1	879	0.47%
2019/03/06	1	22.65	6	22.64	22.80	-5	872	-0.57%
2019/03/05	0	0.00	5	22.56	22.60	-5	866	-0.58%
2019/03/04	0	0.00	5.5	22.35	22.30	-5.5	860	-0.64%
2019/02/27	1	21.90	1	22.05	21.95	0	848	0.00%
2019/02/26	1	22.00	0	0.00	21.90	1	843	0.12%
2019/02/25	0	0.00	10	22.05	22.05	-10	841	-1.19%
2019/02/19	0	0.00	2	21.40	21.55	-2	811	-0.25%
2019/02/15	0.5	21.25	0	0.00	21.25	0.5	821	0.06%
2019/02/14	0	21.10	0	0.00	21.25	0	845	0.00%
2019/02/13	0	0.00	1	21.30	21.15	-1	851	-0.12%
2019/02/12	0	0.00	5	21.15	21.25	-5	851	-0.59%
2019/02/11	10	21.20	0	0.00	21.10	10	852	1.17%
2019/01/30	1	21.20	3	20.75	21.15	-2	838	-0.24%
2019/01/28	0	0.00	1	22.55	22.50	-1	755	-0.13%
2019/01/24	1	22.45	0	0.00	22.45	1	756	0.13%
2019/01/23	0	0.00	1	22.50	22.60	-1	756	-0.13%
2019/01/18	0	0.00	3	22.68	22.55	-3	763	-0.39%
2019/01/17	0	0.00	2	22.48	22.50	-2	771	-0.26%
2019/01/16	0.2	22.05	0	0.00	22.05	0.2	775	0.03%
2019/01/15	1	22.00	0	0.00	22.35	1	770	0.13%
2019/01/10	3	22.45	1	22.55	22.30	2	783	0.26%
2019/01/04	0	21.90	0	0.00	21.95	0	789	0.00%
2019/01/03	0	22.00	0	0.00	22.05	0	824	0.00%
2019/01/02	2	21.95	0	0.00	22.00	2	829	0.24%
2018/12/27	2	22.05	0	0.00	22.00	2	829	0.24%
2018/12/26	5	21.85	1	21.80	21.85	4	835	0.48%
2018/12/25	13.1	22.29	0	0.00	22.15	13.1	843	1.55%
2018/12/22	0	0.00	1	22.75	22.75	-1	848	-0.12%
2018/12/21	7	22.89	0	0.00	22.90	7	854	0.82%
2018/12/20	1	23.20	4	23.25	23.10	-3	844	-0.36%
2018/12/19	0	0.00	12	23.43	23.35	-12	844	-1.42%
2018/12/17	4	23.65	21.3	23.88	23.20	-17.3	823	-2.10%
2018/12/14	3	23.63	1	23.75	23.60	2	803	0.25%
2018/12/13	0.2	23.15	3	23.00	23.20	-2.8	755	-0.37%
2018/12/12	1.1	22.71	0	0.00	22.80	1.1	713	0.15%
2018/12/10	1	22.05	1	22.25	22.10	0	686	0.00%
2018/12/07	3.1	22.25	1	22.35	22.25	2.1	690	0.30%
2018/12/06	7	22.34	0	0.00	22.25	7	694	1.01%
2018/12/04	4.1	22.18	15	22.72	22.95	-10.9	692	-1.58%
2018/12/03	14.2	22.19	2	22.00	22.05	12.2	682	1.79%
2018/11/30	0	0.00	2	21.73	21.80	-2	666	-0.30%
2018/11/28	1	21.00	11	21.45	21.40	-10	668	-1.50%
2018/11/27	0	0.00	8	21.52	21.55	-8	673	-1.19%
2018/11/22	2	20.63	2	20.90	20.90	0	676	0.00%
2018/11/19	1	21.00	0	0.00	21.10	1	683	0.15%
2018/11/15	10	21.00	0	0.00	21.10	10	682	1.47%
2018/11/14	3	21.15	0	0.00	21.15	3	679	0.44%
2018/11/13	4	21.10	0	0.00	21.20	4	676	0.59%
2018/11/09	0.1	20.75	0	0.00	20.80	0.1	672	0.01%
2018/11/08	0.1	20.45	6	20.45	20.45	-5.9	690	-0.85%
2018/11/07	0.2	20.10	0	0.00	20.20	0.2	723	0.03%
2018/11/05	1	19.10	0	0.00	19.35	1	754	0.13%
2018/11/01	1	19.00	0	0.00	18.95	1	766	0.13%
2018/10/30	1	18.55	0	0.00	18.60	1	782	0.13%
2018/10/29	1	18.40	0	0.00	18.50	1	790	0.13%
2018/10/26	2	18.45	4	18.55	18.60	-2	799	-0.25%
2018/10/25	1	18.45	0	0.00	18.55	1	828	0.12%
2018/10/22	1	19.20	0	0.00	19.25	1	830	0.12%
2018/10/16	0	0.00	1	19.45	19.55	-1	834	-0.12%
2018/10/15	3	19.47	0.1	19.40	19.40	2.9	839	0.35%
2018/10/12	1	19.55	16	19.80	19.90	-15	836	-1.79%
2018/10/11	25	19.67	9	19.42	19.60	16	836	1.91%
2018/10/09	1	20.95	0	0.00	20.90	1	814	0.12%
2018/10/08	6	20.86	0	0.00	20.85	6	825	0.73%
2018/10/05	20	21.34	0	0.00	21.05	20	829	2.41%
2018/10/03	19	21.81	0.1	21.80	21.75	18.9	818	2.31%
2018/10/02	10	22.10	5	22.10	22.10	5	808	0.62%
2018/09/26	0.1	22.50	1	22.40	22.55	-0.9	836	-0.11%
2018/09/25	0	0.00	10	22.60	22.50	-10	894	-1.12%
2018/09/20	1	22.95	0	0.00	22.60	1	920	0.11%
2018/09/19	1	22.30	0	0.00	22.65	1	937	0.11%
2018/09/10	6	22.21	3	22.23	22.30	3	979	0.31%
2018/09/06	1	22.40	0	0.00	22.35	1	976	0.10%
2018/09/04	5	22.25	3	22.25	22.30	2	1,018	0.20%
2018/09/03	5	22.45	5	22.45	22.30	0	1,021	0.00%
2018/08/31	1	22.40	0	0.00	22.50	1	1,031	0.10%
2018/08/30	4	22.75	0	0.00	22.70	4	1,042	0.38%
2018/08/29	6	22.95	0	0.00	22.90	6	1,097	0.55%
2018/08/20	1	22.45	0	0.00	22.45	1	1,232	0.08%
2018/08/16	26	22.47	5	22.50	22.55	21	1,225	1.71%
2018/08/15	11	22.80	0	0.00	22.80	11	1,215	0.91%
2018/08/14	5	23.24	0	0.00	23.10	5	1,213	0.41%
2018/08/13	2	23.65	0	0.00	23.55	2	1,206	0.17%
2018/08/08	1	24.00	1	24.00	24.00	0	1,224	0.00%
2018/08/07	4	24.05	0	0.00	24.05	4	1,234	0.32%
2018/08/03	1	24.05	3	24.05	23.95	-2	1,289	-0.16%
2018/08/01	1	24.30	2	24.30	24.15	-1	1,302	-0.08%
2018/07/27	8	24.05	0	0.00	23.90	8	1,290	0.62%
2018/07/25	1	24.05	0	0.00	24.00	1	1,290	0.08%
2018/07/24	0	0.00	7	24.03	24.05	-7	1,303	-0.54%
2018/07/23	5	23.80	0	0.00	23.80	5	1,347	0.37%
2018/07/17	11	23.45	5	23.45	23.45	6	1,392	0.43%
2018/07/13	11	23.73	7	23.66	23.65	4	1,396	0.29%
2018/07/11	2	23.80	0	0.00	23.85	2	1,442	0.14%
2018/07/10	10	23.90	0	0.00	23.85	10	1,461	0.68%
2018/07/06	5	23.40	5	23.65	23.60	0	1,576	0.00%
2018/07/05	1	23.50	0	0.00	23.45	1	1,609	0.06%
2018/07/04	2.1	23.97	0	0.00	23.95	2.1	1,608	0.13%
2018/07/03	1	24.65	2	24.30	24.20	-1	1,610	-0.06%
2018/07/02	25	24.19	11	24.25	24.00	14	1,557	0.90%
2018/06/28	1	23.80	21	23.90	23.90	-20	1,572	-1.27%
2018/06/27	22	23.70	0	0.00	23.80	22	1,564	1.41%
2018/06/26	10	23.30	0	0.00	23.35	10	1,600	0.62%
2018/06/22	1	23.50	0	0.00	23.50	1	1,616	0.06%
2018/06/21	1	23.50	0	0.00	23.50	1	1,646	0.06%
2018/06/14	0	0.00	9	24.20	23.95	-9	1,652	-0.54%
2018/06/13	5	23.90	5	23.90	23.80	0	1,656	0.00%
2018/06/12	1	24.00	10	23.90	24.00	-9	1,648	-0.55%
2018/06/11	1	24.50	1	24.60	24.55	0	1,620	0.00%
2018/06/08	18	24.55	15	24.71	24.50	3	1,619	0.19%
2018/06/07	20	24.46	0	0.00	24.40	20	1,607	1.24%
2018/06/06	19	24.85	3	24.70	24.65	16	1,593	1.00%
2018/06/05	0.1	24.00	21	24.10	24.10	-20.9	1,542	-1.35%
2018/06/04	15	23.95	0	0.00	23.95	15	1,546	0.97%
2018/06/01	0	0.00	9	23.80	23.80	-9	1,555	-0.58%
2018/05/31	50	24.01	0	0.00	23.90	50	1,554	3.22%
2018/05/30	0	0.00	1	23.70	23.95	-1	1,548	-0.06%
2018/05/29	3	23.77	63	23.76	23.90	-60	1,532	-3.91%
2018/05/28	2	23.45	0	0.00	23.45	2	1,468	0.14%
2018/05/24	60	23.46	0	0.00	23.35	60	1,476	4.06%
2018/05/23	1	23.45	0	0.00	23.25	1	1,487	0.07%
2018/05/22	1	23.60	6	23.91	23.50	-5	1,484	-0.34%
2018/05/21	1	23.40	15	23.52	23.55	-14	1,476	-0.95%
2018/05/18	4	22.85	1	22.95	22.80	3	1,466	0.20%
2018/05/17	7	22.87	1	23.00	23.05	6	1,476	0.41%
2018/05/15	2	22.35	0	0.00	22.35	2	1,510	0.13%
2018/05/14	14	21.92	0	0.00	21.95	14	1,606	0.87%
2018/05/11	1	22.50	0	0.00	22.55	1	1,579	0.06%
2018/05/10	1	22.60	0	0.00	22.75	1	1,577	0.06%
2018/05/09	1	22.85	0	0.00	22.90	1	1,581	0.06%
2018/05/08	4	22.94	1	22.80	22.80	3	1,589	0.19%
2018/05/04	6	23.13	0	0.00	23.35	6	1,626	0.37%
2018/05/02	0	0.00	2	23.65	23.60	-2	1,700	-0.12%
2018/04/30	0	0.00	1	23.70	23.55	-1	1,753	-0.06%
2018/04/27	6	22.57	1	22.95	23.15	5	1,891	0.26%
2018/04/26	5	23.50	1	23.20	23.20	4	2,018	0.20%
2018/04/24	2	23.88	2	23.93	23.75	0	2,030	0.00%
2018/04/23	0	0.00	2	24.28	24.40	-2	2,031	-0.10%
2018/04/20	1	24.10	1	24.10	24.10	0	2,036	0.00%
2018/04/19	0	0.00	1	24.00	24.10	-1	2,055	-0.05%
2018/04/18	21	23.30	3	23.75	23.55	18	2,066	0.87%
2018/04/17	14	23.64	2	23.65	23.60	12	2,069	0.58%
2018/04/16	0	0.00	3	23.93	23.80	-3	2,124	-0.14%
2018/04/13	17	24.20	9	23.96	24.10	8	2,206	0.36%
2018/04/12	65	24.95	22	24.93	24.30	43	2,237	1.92%
2018/04/11	3	24.35	9	24.35	24.75	-6	2,153	-0.28%
2018/04/10	5	24.02	1	24.10	24.00	4	2,122	0.19%
2018/04/03	11	23.84	0	0.00	24.05	11	2,121	0.52%
2018/04/02	12	24.49	2	24.50	24.15	10	2,148	0.47%
2018/03/31	2	24.38	3	24.27	24.45	-1	2,179	-0.05%
2018/03/30	4	24.04	9	24.08	24.20	-5	2,169	-0.23%
2018/03/29	1	24.15	3	24.40	24.20	-2	2,186	-0.09%
2018/03/28	1	23.20	0	0.00	23.50	1	2,163	0.05%
2018/03/27	4	23.64	1	23.45	23.35	3	2,171	0.14%
2018/03/26	2	23.10	0	0.00	23.75	2	2,165	0.09%
2018/03/23	5	22.95	5	22.75	22.80	0	2,184	0.00%
2018/03/22	0	0.00	2	22.95	22.85	-2	2,182	-0.09%
2018/03/20	10	22.61	25	22.50	22.45	-15	2,165	-0.69%
2018/03/19	8	23.03	20	23.00	22.80	-12	2,154	-0.56%
2018/03/15	0	0.00	1	23.40	23.50	-1	2,139	-0.05%
2018/03/14	0	0.00	1	23.25	23.30	-1	2,134	-0.05%
2018/03/13	1	23.20	4	23.25	23.15	-3	2,142	-0.14%
2018/03/12	5	23.38	1	23.50	23.40	4	2,144	0.19%
2018/03/09	3	23.28	4	23.50	23.25	-1	2,145	-0.05%
2018/03/08	4	23.54	8	23.45	23.45	-4	2,147	-0.19%
2018/03/07	24	23.19	3	23.15	23.20	21	2,133	0.98%
2018/03/05	0	22.60	0	0.00	22.50	0	2,119	0.00%
2018/03/02	5	22.25	0	0.00	22.55	5	2,121	0.24%
2018/02/27	10	22.50	0	0.00	22.45	10	2,150	0.47%
2018/02/26	0	0.00	8	22.75	22.70	-8	2,142	-0.37%
2018/02/23	5	22.47	6	22.55	22.40	-1	2,141	-0.05%
2018/02/22	5	22.00	0	0.00	22.25	5	2,136	0.23%
2018/02/12	18	21.65	13	21.60	21.55	5	2,141	0.23%
2018/02/09	10	20.20	10	20.93	21.75	0	2,125	0.00%
2018/02/08	6	21.40	0	0.00	21.65	6	2,103	0.29%
2018/02/07	0.1	21.95	0	0.00	21.40	0.1	2,094	0.01%
2018/02/06	25	21.33	15	21.80	21.55	10	2,054	0.49%
2018/02/05	2	23.43	80	23.20	23.20	-78	1,967	-3.96%
2018/02/02	0	0.00	4	23.75	23.65	-4	1,956	-0.20%
2018/02/01	1	23.80	0	0.00	23.80	1	1,962	0.05%
2018/01/31	5	23.55	0.4	23.50	23.50	4.6	1,952	0.24%
2018/01/30	4	23.63	5	23.54	23.60	-1	1,950	-0.05%
2018/01/29	6	23.37	0	0.00	23.50	6	1,957	0.31%
2018/01/26	1	23.80	0	0.00	23.75	1	1,934	0.05%
2018/01/25	2	23.93	1	24.65	23.95	1	1,919	0.05%
2018/01/24	2	24.10	3	24.05	24.00	-1	1,879	-0.05%
2018/01/23	15	24.23	0	0.00	24.80	15	1,853	0.81%
2018/01/22	34	23.93	105.3	23.31	24.65	-71.3	1,770	-4.03%	大賣/
2018/01/19	5	22.52	15	22.59	22.75	-10	1,635	-0.61%
2018/01/18	11	22.42	1.1	22.35	22.30	9.9	1,705	0.58%
2018/01/17	48	22.16	6	22.19	22.25	42	1,708	2.46%
2018/01/15	5	22.64	6	22.70	22.30	-1	1,773	-0.06%
2018/01/12	1	22.55	33	22.65	22.60	-32	1,803	-1.77%
2018/01/11	10	22.34	0	0.00	22.50	10	1,807	0.55%
2018/01/10	32	22.98	5	23.30	22.75	27	1,772	1.52%
2018/01/09	100	22.25	2	22.10	22.80	98	1,705	5.75%
2018/01/08	5	21.73	7	21.69	21.90	-2	1,611	-0.12%
2018/01/05	1	20.95	5	21.00	21.05	-4	1,554	-0.26%
2018/01/04	5	20.93	8	20.96	21.00	-3	1,570	-0.19%
2018/01/03	6	21.16	0	0.00	20.85	6	1,592	0.38%
2018/01/02	1	21.05	1	21.10	21.05	0	1,627	0.00%