富華新 (3056)-國泰-高雄券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
33.60
漲跌
▼0.15
漲幅
-0.44%
成交量
5,056張
產業
上市營建類股
351人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富華新 (3056)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	23.3	33.59	14	33.56	33.60	9.3	2,163	0.43%
2024/04/29	9.4	33.11	6.4	33.40	33.75	3	2,089	0.14%
2024/04/26	35.2	31.75	40.1	31.98	32.10	-4.8	1,904	-0.25%
2024/04/25	3.2	31.24	16.3	31.37	31.05	-13.1	1,797	-0.73%
2024/04/24	3.2	30.62	4	30.73	30.60	-0.8	1,730	-0.05%
2024/04/23	0.2	30.50	4.1	30.37	30.85	-3.9	1,720	-0.23%
2024/04/22	11	30.69	23.3	30.65	30.60	-12.3	1,706	-0.72%
2024/04/19	5.3	30.86	86.6	30.74	31.00	-81.3	1,631	-4.98%
2024/04/18	3	31.28	5.1	31.49	31.30	-2	1,562	-0.13%
2024/04/17	1.6	30.76	7.6	30.74	30.95	-6	1,503	-0.40%
2024/04/16	21	29.93	4	29.84	29.85	17	1,497	1.13%
2024/04/15	11	30.92	5	30.76	30.80	6	1,524	0.39%
2024/04/12	5	29.80	12.4	30.08	30.10	-7.4	1,438	-0.51%
2024/04/11	14	30.05	3	29.93	29.95	11	1,412	0.78%
2024/04/10	7	29.57	29.8	29.95	30.30	-22.8	1,381	-1.65%
2024/04/09	4	28.95	25.3	28.86	28.90	-21.2	1,304	-1.63%
2024/04/08	0	28.35	3.4	28.59	28.90	-3.4	1,296	-0.26%
2024/04/03	1	28.50	1	28.35	28.45	0	1,280	0.00%
2024/04/02	2	28.80	2	28.65	28.65	0	1,273	0.00%
2024/04/01	2	28.70	3	28.67	28.80	-1	1,266	-0.08%
2024/03/29	0	0.00	3	28.35	28.20	-3	1,236	-0.24%
2024/03/28	2	28.30	5.2	28.36	28.20	-3.2	1,238	-0.26%
2024/03/27	0	0.00	9	28.33	28.40	-9	1,242	-0.72%
2024/03/26	2	28.03	1	27.95	27.95	1	1,214	0.08%
2024/03/25	5	28.10	1	28.20	28.20	4	1,214	0.33%
2024/03/22	1	28.00	2	27.98	27.95	-1	1,215	-0.08%
2024/03/21	1	28.00	1.1	28.22	28.25	-0.1	1,223	-0.01%
2024/03/20	0	27.60	0	0.00	27.65	0	1,229	0.00%
2024/03/19	3	27.90	1	27.80	27.80	2	1,228	0.16%
2024/03/18	4	28.06	15.7	28.11	28.10	-11.7	1,227	-0.95%
2024/03/15	1	28.00	20	27.74	27.80	-19	1,226	-1.55%
2024/03/14	1	28.30	6.1	28.53	28.65	-5	1,182	-0.43%
2024/03/13	1.4	27.97	15	27.97	28.10	-13.6	1,163	-1.17%
2024/03/12	1	27.70	4	27.79	27.90	-3	1,162	-0.26%
2024/03/11	0	0.00	0.4	27.35	27.30	-0.4	1,159	-0.04%
2024/03/08	7	27.06	8	26.92	27.00	-1	1,155	-0.09%
2024/03/07	5	27.54	14	27.70	27.55	-9	1,131	-0.80%
2024/03/06	5	27.99	2	27.90	27.90	3	1,110	0.27%
2024/03/05	2.2	27.90	0	27.85	27.85	2.2	1,106	0.20%
2024/03/04	11	27.84	0	0.00	27.80	11	1,118	0.98%
2024/03/01	0	28.40	2.1	28.16	28.00	-2.1	1,124	-0.19%
2024/02/29	2	28.80	3.6	28.47	28.40	-1.6	1,140	-0.14%
2024/02/27	2.3	28.91	1	28.70	28.65	1.3	1,165	0.11%
2024/02/26	4	29.04	3.2	28.95	28.90	0.8	1,193	0.07%
2024/02/23	1	29.00	5	28.95	28.95	-4	1,207	-0.33%
2024/02/22	2	29.35	2	29.30	29.25	0	1,216	0.00%
2024/02/21	1	29.50	4.4	29.39	29.40	-3.3	1,228	-0.27%
2024/02/20	17	29.53	14	29.31	29.60	3	1,224	0.25%
2024/02/19	3.5	28.96	8	28.78	29.20	-4.5	1,208	-0.37%
2024/02/16	3	28.18	6	28.34	28.35	-3	1,203	-0.25%
2024/02/15	56.1	28.27	4	28.15	28.05	52.1	1,205	4.32%
2024/02/05	23	28.22	4.9	28.25	28.30	18.1	1,199	1.51%
2024/02/02	0.5	28.30	1	28.30	28.30	-0.5	1,205	-0.04%
2024/02/01	0	0.00	16	28.21	28.30	-16	1,206	-1.33%
2024/01/31	0.3	28.24	0	0.00	28.20	0.3	1,217	0.02%
2024/01/29	0	0.00	2.8	28.48	28.45	-2.8	1,236	-0.22%
2024/01/26	0	0.00	70.5	28.51	28.40	-70.5	1,242	-5.68%
2024/01/25	0	28.10	0	0.00	28.15	0	1,241	0.00%
2024/01/24	1	28.20	0	0.00	28.25	1	1,249	0.08%
2024/01/23	1	27.90	0.2	28.25	28.25	0.8	1,265	0.06%
2024/01/22	0.1	27.95	1.5	28.07	27.90	-1.4	1,265	-0.11%
2024/01/19	1.1	27.74	0	0.00	27.75	1.1	1,268	0.09%
2024/01/18	0.1	27.70	21.5	27.70	27.70	-21.4	1,276	-1.68%
2024/01/17	1	27.70	1	27.70	27.60	0	1,285	0.00%
2024/01/16	2.2	28.04	0	0.00	27.90	2.2	1,287	0.17%
2024/01/15	1	28.50	1	28.55	28.55	0	1,293	0.00%
2024/01/12	1.1	28.34	1	28.30	28.35	0.1	1,323	0.01%
2024/01/10	5.3	27.41	4	27.55	27.60	1.3	1,493	0.09%
2024/01/09	7.4	28.50	8	28.40	27.80	-0.6	1,480	-0.04%
2024/01/08	1	29.70	7	29.61	29.45	-6	1,411	-0.43%
2024/01/05	2.2	29.21	0	0.00	29.25	2.2	1,403	0.15%
2024/01/04	1	29.35	0	0.00	29.35	1	1,413	0.07%
2024/01/03	1.1	29.65	0	0.00	29.60	1.1	1,442	0.07%
2024/01/02	2	29.73	3	29.70	29.70	-1	1,453	-0.07%
2023/12/29	0.1	29.30	0.1	29.35	29.50	0	1,457	0.00%
2023/12/28	0	29.46	0.1	29.50	29.60	-0.1	1,468	0.00%
2023/12/26	0.1	29.30	1.1	29.25	29.35	-1	1,492	-0.07%
2023/12/25	10	29.38	2	29.70	29.30	8	1,499	0.54%
2023/12/22	1.3	29.50	5	29.65	29.65	-3.7	1,505	-0.24%
2023/12/21	2.8	29.33	0	0.00	29.45	2.8	1,524	0.19%
2023/12/20	5	29.35	0.1	29.65	29.35	4.9	1,536	0.32%
2023/12/19	7	29.39	0	0.00	29.45	7	1,561	0.45%
2023/12/18	1	29.45	4.1	29.38	29.35	-3.1	1,575	-0.20%
2023/12/15	4.1	29.15	18.1	29.14	29.20	-14	1,573	-0.89%
2023/12/14	0	0.00	2.4	29.05	29.05	-2.4	1,552	-0.15%
2023/12/13	0.2	28.92	4	28.80	29.00	-3.9	1,550	-0.25%
2023/12/12	3.1	28.65	4	28.53	28.55	-0.9	1,554	-0.06%
2023/12/11	1.2	28.99	7	29.00	28.95	-5.8	1,543	-0.38%
2023/12/08	2	29.25	0.5	29.22	29.10	1.5	1,547	0.10%
2023/12/07	0	29.50	3	29.60	29.35	-3	1,539	-0.19%
2023/12/06	0.1	29.52	7.2	29.59	29.50	-7.1	1,546	-0.46%
2023/12/05	0.2	29.20	2.7	29.31	29.25	-2.5	1,550	-0.16%
2023/12/04	0.3	29.37	2	29.45	29.25	-1.7	1,568	-0.11%
2023/11/30	1.2	29.24	0	0.00	29.30	1.2	1,650	0.07%
2023/11/29	3.2	29.03	0	0.00	29.30	3.2	1,666	0.19%
2023/11/28	7.2	29.41	0	0.00	29.40	7.2	1,697	0.42%
2023/11/27	1.3	29.77	16.1	29.95	29.80	-14.8	1,723	-0.86%
2023/11/24	4.1	29.47	1	29.75	29.25	3.1	1,712	0.18%
2023/11/22	4.3	28.34	3.1	28.65	28.70	1.2	1,699	0.07%
2023/11/21	0	0.00	1.1	28.26	28.25	-1.1	1,724	-0.06%
2023/11/20	0.3	27.68	0	0.00	27.70	0.3	1,751	0.02%
2023/11/17	3	27.33	1	27.15	27.15	2	1,785	0.11%
2023/11/16	2	27.03	1.1	27.35	27.35	0.9	1,855	0.05%
2023/11/15	11.4	26.69	1	26.85	26.85	10.4	1,948	0.53%
2023/11/14	1	26.35	3	26.55	26.35	-2	2,250	-0.09%
2023/11/13	3.9	26.21	1	26.30	26.10	2.9	2,566	0.11%
2023/11/10	2.3	26.21	0	0.00	26.25	2.3	2,685	0.09%
2023/11/09	1.2	26.35	0.2	26.15	26.45	1	2,770	0.04%
2023/11/08	0.2	26.35	7	26.34	26.25	-6.8	2,913	-0.23%
2023/11/07	2	26.70	30	26.57	26.60	-28	2,945	-0.95%
2023/11/06	4.2	26.75	53	26.65	26.60	-48.8	2,995	-1.63%
2023/11/03	1	26.80	6	26.63	26.80	-5	3,033	-0.16%
2023/11/02	1.3	26.53	3.2	26.63	26.55	-2	3,104	-0.06%
2023/11/01	3.1	25.88	3	26.17	26.25	0.1	3,155	0.00%
2023/10/31	6.7	25.93	3	26.05	25.75	3.7	3,253	0.11%
2023/10/30	1.2	26.20	2	26.15	26.15	-0.9	3,448	-0.02%
2023/10/27	2.6	26.27	1	26.20	26.20	1.6	3,539	0.04%
2023/10/26	2.4	26.29	1.2	26.26	26.25	1.3	3,737	0.03%
2023/10/25	1	26.50	2	26.63	26.65	-1	4,101	-0.02%
2023/10/24	4.5	26.42	1	26.20	26.20	3.5	4,459	0.08%
2023/10/23	4.4	26.34	7.2	26.46	26.50	-2.9	4,533	-0.06%
2023/10/20	3.3	26.68	1	26.70	26.70	2.3	4,581	0.05%
2023/10/19	4.3	27.67	2	27.60	27.55	2.3	4,580	0.05%
2023/10/18	1	28.05	103.8	28.56	27.90	-102.7	4,552	-2.26%	大賣/鉅額交易
2023/10/17	102.2	28.06	4	28.13	28.00	98.1	4,464	2.20%	大買/
2023/10/13	0.1	28.55	17	28.60	28.35	-16.9	4,458	-0.38%
2023/10/12	1.1	28.63	6	28.63	28.55	-4.9	4,461	-0.11%
2023/10/11	0.1	28.55	0.4	28.46	28.65	-0.3	4,461	-0.01%
2023/10/06	0.2	28.40	4.9	28.34	28.30	-4.7	4,444	-0.11%
2023/10/05	2.1	28.10	1.2	28.16	28.00	0.9	4,433	0.02%
2023/10/04	0.3	28.05	0	0.00	28.10	0.3	4,426	0.01%
2023/10/03	3	28.05	0	0.00	28.00	3	4,430	0.07%
2023/10/02	3.4	28.09	0.2	28.20	28.05	3.2	4,433	0.07%
2023/09/28	1.2	28.45	3.3	28.56	28.35	-2.2	4,439	-0.05%
2023/09/27	1.1	28.06	12.1	28.59	28.60	-11	4,461	-0.25%
2023/09/26	9.1	28.33	1.2	28.15	28.10	7.9	4,502	0.18%
2023/09/25	1.3	28.75	18.8	28.76	28.80	-17.5	4,501	-0.39%
2023/09/22	3.5	28.52	21	28.74	28.80	-17.5	4,513	-0.39%
2023/09/21	5.1	29.04	1	29.05	28.95	4.1	4,493	0.09%
2023/09/20	0	0.00	2.6	29.57	29.60	-2.6	4,502	-0.06%
2023/09/19	0	0.00	1	29.40	29.45	-1	4,574	-0.02%
2023/09/18	2.2	29.26	0	0.00	29.25	2.2	4,697	0.05%
2023/09/15	6.1	29.20	6	29.22	29.55	0.1	4,868	0.00%
2023/09/14	5	29.16	0.3	29.35	29.30	4.7	5,041	0.09%
2023/09/13	2.1	29.23	0	0.00	29.15	2.1	5,083	0.04%
2023/09/12	2	29.45	1.4	29.64	29.40	0.6	5,109	0.01%
2023/09/11	6.8	29.59	2	29.56	29.45	4.8	5,153	0.09%
2023/09/08	4	29.95	2	29.90	30.20	2	5,170	0.04%
2023/09/07	12.4	30.49	4	30.39	30.20	8.4	5,183	0.16%
2023/09/06	7.7	31.25	3	31.36	31.00	4.7	5,181	0.09%
2023/09/05	15.5	31.12	12.1	31.00	31.40	3.4	5,198	0.07%
2023/09/04	1.1	29.43	4	29.71	29.85	-2.9	5,182	-0.06%
2023/09/01	19.3	29.42	4	29.59	29.20	15.3	5,204	0.29%
2023/08/31	3.3	29.22	14	29.19	29.65	-10.7	5,201	-0.21%
2023/08/30	1	28.20	2	28.78	28.65	-1	5,211	-0.02%
2023/08/29	2	28.03	1	28.20	28.20	1	5,199	0.02%
2023/08/28	13.4	28.01	21	27.99	27.85	-7.6	5,200	-0.15%
2023/08/25	4.1	28.18	1	28.10	28.10	3.1	5,171	0.06%
2023/08/24	18.1	28.24	3	28.32	28.15	15.1	5,156	0.29%
2023/08/23	7.2	28.44	6	28.47	28.40	1.2	5,133	0.02%
2023/08/22	14.6	28.56	15.7	28.60	28.85	-1.1	5,103	-0.02%
2023/08/21	22	29.80	12.3	29.60	29.10	9.7	5,036	0.19%
2023/08/18	56.2	31.56	13	31.63	30.70	43.2	4,948	0.87%
2023/08/17	42.5	50.14	38.2	50.71	48.00	4.3	4,648	0.09%
2023/08/16	23.9	50.38	19.4	50.02	51.10	4.5	4,361	0.10%
2023/08/15	36.6	50.62	16	50.66	50.30	20.6	4,278	0.48%
2023/08/14	25.7	49.87	26.1	50.39	51.00	-0.4	4,226	-0.01%
2023/08/11	21	52.37	3	52.83	52.20	18	4,092	0.44%
2023/08/10	7	51.89	0	0.00	52.50	7	4,059	0.17%
2023/08/09	11.1	52.48	11	52.92	52.40	0.1	4,029	0.00%
2023/08/08	7.2	52.34	11	52.76	52.20	-3.9	4,058	-0.09%
2023/08/07	10	51.18	5.1	51.61	51.70	4.9	4,045	0.12%
2023/08/04	32.3	51.42	10.5	51.47	51.00	21.8	4,011	0.54%
2023/08/02	32.4	52.47	20.1	52.47	51.80	12.3	3,930	0.31%
2023/08/01	5.3	56.75	6.1	56.67	56.30	-0.8	3,761	-0.02%
2023/07/31	33.8	57.23	10.5	57.50	57.00	23.4	3,686	0.63%
2023/07/28	48.2	55.55	66.2	55.72	56.60	-18	3,515	-0.51%
2023/07/27	25.1	51.28	32.6	51.59	53.00	-7.5	3,175	-0.24%
2023/07/26	1	48.00	27.7	48.19	48.45	-26.7	2,840	-0.94%
2023/07/25	16.1	47.74	26.3	47.35	47.80	-10.1	2,800	-0.36%
2023/07/24	2	46.10	9.2	46.27	46.30	-7.2	2,760	-0.26%
2023/07/21	15.1	45.80	3.1	45.82	45.80	12	2,764	0.43%
2023/07/20	0.6	46.27	7.4	45.39	45.85	-6.8	2,798	-0.24%
2023/07/19	8	44.66	1	44.85	44.60	7	2,785	0.25%
2023/07/18	2.4	44.59	0	0.00	44.35	2.4	2,839	0.08%
2023/07/17	16.2	44.83	6.1	44.74	44.75	10.1	2,869	0.35%
2023/07/14	6.1	44.89	0.6	44.89	44.95	5.5	2,936	0.19%
2023/07/13	1.4	44.52	1.1	44.51	44.30	0.3	3,005	0.01%
2023/07/12	0.1	44.99	1.2	44.90	44.80	-1.1	3,065	-0.04%
2023/07/11	3.3	44.86	0.1	44.95	44.85	3.2	3,124	0.10%
2023/07/10	4.1	45.06	0.1	45.00	44.65	4	3,262	0.12%
2023/07/07	0	0.00	2.1	44.61	44.75	-2.1	3,377	-0.06%
2023/07/06	2.1	44.59	23	44.77	44.75	-20.9	3,447	-0.61%
2023/07/05	4.2	44.95	9.5	45.37	45.10	-5.3	3,526	-0.15%
2023/07/04	19.3	44.76	20.8	44.67	44.60	-1.5	3,691	-0.04%
2023/07/03	11.2	43.45	1.1	43.90	43.85	10.1	3,886	0.26%
2023/06/30	6.1	43.36	0	0.00	43.30	6.1	4,040	0.15%
2023/06/29	4	43.48	1	43.65	43.35	3	4,091	0.07%
2023/06/28	6.1	43.45	35	43.38	43.45	-28.9	4,109	-0.70%
2023/06/27	9.1	43.49	4.1	43.28	43.65	5.1	4,137	0.12%
2023/06/26	30	43.94	11	43.58	43.35	19	4,244	0.45%
2023/06/21	44.4	45.51	76.9	45.59	45.65	-32.4	4,211	-0.77%
2023/06/20	32.2	47.46	4	47.43	47.35	28.2	4,108	0.69%
2023/06/19	11.4	49.17	1.4	49.65	48.90	10	4,029	0.25%
2023/06/16	0	0.00	15	49.64	49.65	-15	4,137	-0.36%
2023/06/15	4	49.64	6	49.65	49.55	-2	4,291	-0.05%
2023/06/14	2	49.35	5	49.49	49.30	-3	4,711	-0.06%
2023/06/13	5.2	49.06	2.7	49.15	49.15	2.5	5,453	0.05%
2023/06/12	5.1	48.90	0	0.00	48.90	5.1	5,456	0.09%
2023/06/09	2	49.58	20	49.34	49.00	-18	5,447	-0.33%
2023/06/08	13.9	48.56	12	48.53	48.45	1.9	5,418	0.04%
2023/06/07	11.3	49.38	7	49.71	49.20	4.3	5,387	0.08%
2023/06/06	10.3	49.44	36.1	49.30	49.40	-25.9	5,367	-0.48%
2023/06/05	6	49.16	2	49.50	48.65	4	5,344	0.08%
2023/06/02	1.1	48.37	2	48.40	48.40	-0.9	5,303	-0.02%
2023/06/01	1.1	48.36	1.3	48.54	48.45	-0.2	5,303	0.00%
2023/05/31	2.2	48.34	1	48.30	48.45	1.2	5,305	0.02%
2023/05/30	3.4	48.37	4	48.20	48.40	-0.6	5,314	-0.01%
2023/05/29	11.1	48.56	3.1	48.70	48.60	8.1	5,308	0.15%
2023/05/26	6.1	48.32	1	48.50	48.55	5.1	5,297	0.10%
2023/05/25	1.1	48.51	0	0.00	48.50	1.1	5,277	0.02%
2023/05/24	0.3	48.53	1.5	48.68	48.75	-1.2	5,262	-0.02%
2023/05/23	5.6	48.47	0	0.00	48.50	5.6	5,243	0.11%
2023/05/22	10	48.21	4.4	48.72	48.80	5.7	5,233	0.11%
2023/05/19	28.4	48.00	0	0.00	48.00	28.4	5,191	0.55%
2023/05/18	8.7	48.43	1.4	48.33	48.30	7.3	5,146	0.14%
2023/05/17	4.2	48.68	4.1	48.61	48.70	0.1	5,102	0.00%
2023/05/16	4.1	48.68	6	48.73	48.70	-2	5,084	-0.04%
2023/05/15	11.2	48.48	1	48.50	48.55	10.2	5,072	0.20%
2023/05/12	6	47.89	3	48.05	49.05	3	5,044	0.06%
2023/05/11	12.2	48.56	9	48.38	48.25	3.2	4,967	0.06%
2023/05/10	2	49.03	0	0.00	49.10	2	4,902	0.04%
2023/05/09	3.1	49.07	1	49.70	49.05	2.1	4,878	0.04%
2023/05/08	6	49.46	1.3	49.53	49.45	4.7	4,856	0.10%
2023/05/05	0	49.00	0	0.00	48.90	0	4,815	0.00%
2023/05/04	0	0.00	3	49.08	49.00	-3	4,794	-0.06%
2023/05/03	14.3	48.85	1	49.00	48.55	13.3	4,767	0.28%
2023/05/02	12.6	49.41	1.1	49.99	49.30	11.5	4,739	0.24%
2023/04/28	15	49.32	6.3	49.15	49.45	8.7	4,707	0.19%
2023/04/27	13.7	48.82	6.1	48.64	48.80	7.6	4,657	0.16%
2023/04/26	6	48.10	1.1	48.58	48.60	4.9	4,633	0.11%
2023/04/25	16.2	48.52	1.1	48.41	48.20	15.1	4,599	0.33%
2023/04/24	0.2	48.90	11.1	48.73	48.90	-10.9	4,555	-0.24%
2023/04/21	6.1	48.34	4	48.42	48.30	2.1	4,527	0.05%
2023/04/20	15	48.55	0	0.00	48.40	15	4,464	0.34%
2023/04/19	7.1	48.91	6.1	48.79	48.70	1.1	4,418	0.02%
2023/04/18	3.4	49.76	15.1	49.89	49.55	-11.7	4,344	-0.27%
2023/04/17	25.1	49.46	9.3	49.15	49.50	15.8	4,266	0.37%
2023/04/14	12.1	48.84	8.2	48.66	48.50	3.9	4,187	0.09%
2023/04/13	30.8	48.73	15	48.87	48.80	15.8	4,117	0.38%
2023/04/12	26.1	49.22	44.2	49.45	49.60	-18.1	3,967	-0.45%
2023/04/11	10.2	48.09	6.2	47.73	48.15	3.9	3,828	0.10%
2023/04/10	27.2	47.01	2	47.03	47.20	25.2	3,739	0.67%
2023/04/07	29.3	47.90	19.3	48.24	47.90	10.1	3,626	0.28%
2023/04/06	41	47.27	29.5	47.53	48.20	11.5	3,428	0.33%
2023/03/31	26.6	45.84	19.6	45.17	46.00	6.9	3,178	0.22%
2023/03/30	13.2	44.03	23	44.19	44.10	-9.9	2,984	-0.33%
2023/03/29	0.2	43.80	20.7	43.61	43.80	-20.5	2,908	-0.70%
2023/03/28	12	43.05	7.3	43.49	43.60	4.7	2,874	0.16%
2023/03/27	24.8	43.68	6	44.23	43.30	18.8	2,811	0.67%
2023/03/24	4	42.83	5	43.33	43.50	-1	2,621	-0.04%
2023/03/23	4	42.25	6	42.87	42.80	-2	2,530	-0.08%
2023/03/22	12	42.28	13	42.00	42.35	-1	2,451	-0.04%
2023/03/21	21.3	42.43	16.2	42.53	42.50	5.1	2,352	0.22%
2023/03/20	15.1	42.98	6.2	43.18	42.90	9	2,199	0.41%
2023/03/17	107.3	42.87	78.7	42.90	42.60	28.6	2,013	1.42%	大買/
2023/03/16	138.2	42.36	120.6	42.06	42.45	17.7	1,551	1.14%	大買/大賣/
2023/03/15	0	0.00	38	38.90	38.90	-38	779	-4.88%
2023/03/14	2	35.50	2	35.75	35.40	0	749	0.00%
2023/03/13	17	35.36	4	35.58	35.50	13	738	1.76%
2023/03/10	0	0.00	1	35.35	35.25	-1	720	-0.14%
2023/03/09	1.1	35.55	4	35.65	35.10	-2.9	700	-0.42%
2023/03/08	2	35.20	13	35.02	35.40	-11	682	-1.61%
2023/03/07	0	34.75	11	34.79	34.70	-11	652	-1.69%
2023/03/03	7	34.10	10.8	34.06	34.00	-3.8	641	-0.60%
2023/03/02	4	33.68	2	33.90	33.90	2	701	0.29%
2023/03/01	0	0.00	2	33.45	33.45	-2	699	-0.29%
2023/02/24	0	32.70	4	33.25	33.30	-4	688	-0.58%
2023/02/22	1	32.10	1.1	32.36	32.35	-0.1	683	-0.02%
2023/02/21	0	0.00	0.1	33.00	32.40	-0.1	689	-0.02%
2023/02/20	1	32.00	4.4	32.05	32.60	-3.4	695	-0.49%
2023/02/17	0	0.00	8.1	31.75	31.80	-8.1	689	-1.18%
2023/02/15	3	31.80	1	32.00	31.80	2	741	0.27%
2023/02/14	0	31.90	1	31.90	31.95	-1	797	-0.13%
2023/02/13	1.5	31.53	0	0.00	31.75	1.5	808	0.19%
2023/02/10	27	31.68	0	0.00	31.60	27	822	3.28%
2023/02/09	1	31.80	1	32.10	31.85	0	820	0.00%
2023/02/06	0	31.90	0	0.00	31.75	0	815	0.00%
2023/02/03	0	0.00	3	32.00	31.80	-3	810	-0.37%
2023/02/02	0	0.00	1	31.75	31.75	-1	803	-0.12%
2023/02/01	0	0.00	2	31.73	31.75	-2	800	-0.25%
2023/01/31	1	31.20	1	31.30	31.50	0	794	0.00%
2023/01/30	0	0.00	2	30.93	30.95	-2	789	-0.25%
2023/01/17	0	31.90	7.1	30.55	30.60	-7.1	783	-0.90%
2023/01/16	1.1	30.21	0.3	30.50	30.45	0.7	786	0.10%
2023/01/13	3.2	30.37	2	30.50	30.20	1.2	785	0.15%
2023/01/12	2	30.63	0.8	30.93	30.65	1.2	846	0.14%
2023/01/11	1	31.00	0	0.00	31.00	1	846	0.12%
2023/01/10	0	0.00	0.2	31.90	31.45	-0.2	845	-0.02%
2023/01/09	0	0.00	2.1	32.00	31.90	-2.1	848	-0.25%
2023/01/06	0	0.00	4	31.80	32.00	-4	845	-0.47%
2023/01/05	0	0.00	3.3	31.47	31.70	-3.3	860	-0.38%
2023/01/04	0	0.00	1	31.25	31.25	-1	851	-0.12%
2023/01/03	2.2	31.03	0.4	31.25	31.05	1.9	852	0.22%
2022/12/29	0	0.00	1	31.20	31.20	-1	879	-0.11%
2022/12/28	1	31.05	3	31.25	31.10	-2	883	-0.23%
2022/12/27	0	0.00	0	31.20	31.10	0	884	0.00%
2022/12/26	0	0.00	2.2	30.91	31.00	-2.2	885	-0.25%
2022/12/23	1	30.40	0.9	30.61	30.60	0.1	882	0.01%
2022/12/22	0	0.00	1	30.55	30.35	-1	884	-0.11%
2022/12/21	2	30.00	2	30.22	30.00	0	887	0.00%
2022/12/20	4	30.21	0	0.00	30.00	4	884	0.45%
2022/12/19	2	30.63	1	30.65	30.60	1	886	0.11%
2022/12/16	5	30.66	5.1	30.85	30.80	-0.1	896	-0.01%
2022/12/15	1	30.85	0.6	31.01	30.95	0.4	907	0.04%
2022/12/14	0	0.00	1.5	30.93	30.90	-1.5	913	-0.17%
2022/12/13	2	30.68	0	31.15	30.75	2	917	0.21%
2022/12/12	2	30.90	2	31.50	30.90	0	910	-0.01%
2022/12/09	1	30.90	0	31.30	30.90	1	905	0.11%
2022/12/08	1	30.75	4.6	30.95	31.05	-3.6	903	-0.40%
2022/12/07	3	31.13	5.7	30.99	31.00	-2.7	898	-0.30%
2022/12/06	4	31.34	0.3	31.44	31.15	3.7	897	0.42%
2022/12/05	1	31.40	1.1	31.48	31.45	-0.1	897	-0.01%
2022/12/02	2	31.55	1.1	31.62	31.60	0.9	900	0.10%
2022/12/01	1	31.90	0.1	32.50	31.95	1	890	0.11%
2022/11/30	0	0.00	16.4	31.76	32.00	-16.4	887	-1.85%
2022/11/29	12	31.50	2	31.46	31.45	10	881	1.13%
2022/11/28	1	31.10	1	31.25	31.30	0	882	0.00%
2022/11/25	7	30.99	5.4	31.23	31.25	1.6	875	0.18%
2022/11/24	15	31.84	14.1	31.65	31.60	0.9	856	0.11%
2022/11/23	0	0.00	5	33.40	33.45	-5	770	-0.65%
2022/11/22	2	33.15	4.1	33.12	33.00	-2.1	752	-0.28%
2022/11/21	0	0.00	3	32.98	33.00	-3	742	-0.40%
2022/11/18	1	32.50	0	0.00	32.45	1	729	0.14%
2022/11/17	0	0.00	1	32.75	32.75	-1	726	-0.14%
2022/11/16	2	32.70	0	0.00	32.60	2	720	0.28%
2022/11/15	1	32.65	2.1	32.90	32.90	-1.1	713	-0.15%
2022/11/14	0	0.00	3	32.85	32.75	-3	711	-0.42%
2022/11/11	2	32.45	0	0.00	32.70	2	711	0.28%
2022/11/10	6.1	32.56	20	32.75	32.40	-13.9	707	-1.96%
2022/11/09	0.1	31.30	4	31.39	31.65	-3.9	670	-0.58%
2022/11/08	0.7	30.80	3	30.95	30.75	-2.3	672	-0.34%
2022/11/07	0	0.00	0.6	30.00	29.75	-0.6	672	-0.09%
2022/11/03	0.1	29.25	0.2	30.45	29.30	-0.1	682	-0.01%
2022/11/02	0.2	29.32	0	0.00	29.15	0.2	685	0.02%
2022/11/01	0	0.00	1	29.75	29.75	-1	682	-0.15%
2022/10/31	0.3	29.35	1	29.75	29.40	-0.7	698	-0.10%
2022/10/27	0	0.00	2	29.58	29.65	-2	724	-0.28%
2022/10/26	1	29.15	5	29.49	29.25	-4	739	-0.54%
2022/10/25	0	0.00	1	29.60	29.25	-1	770	-0.13%
2022/10/24	0	0.00	1.3	29.65	29.50	-1.3	804	-0.16%
2022/10/21	0	28.78	5.2	29.13	29.15	-5.2	806	-0.64%
2022/10/20	7.1	28.56	0	28.65	28.45	7.1	805	0.88%
2022/10/19	1	29.70	5	29.77	29.85	-4	741	-0.54%
2022/10/18	2	29.28	1	29.60	29.25	1	747	0.13%
2022/10/17	8.1	28.27	8	28.61	29.00	0.1	759	0.01%
2022/10/13	7.2	29.63	1	29.75	28.80	6.2	779	0.80%
2022/10/12	1	30.55	1	31.00	31.10	0	762	0.00%
2022/10/11	4.1	30.89	2	31.13	31.05	2.1	768	0.28%
2022/10/07	5	31.43	6	31.61	31.70	-1	770	-0.13%
2022/10/06	6	31.49	2	32.08	31.50	4	767	0.52%
2022/10/05	3	32.13	0	0.00	31.90	3	756	0.40%
2022/10/04	3	32.35	1	32.25	32.30	2	754	0.27%
2022/10/03	2	31.83	1	31.95	31.80	1	751	0.13%
2022/09/30	0.2	32.00	1	31.90	32.00	-0.8	753	-0.11%
2022/09/29	0.2	31.50	1.6	31.72	32.05	-1.4	756	-0.18%
2022/09/28	3	31.05	0	0.00	30.95	3	754	0.40%
2022/09/27	0	31.60	0	0.00	32.15	0	765	0.00%
2022/09/26	4	31.00	2	31.20	30.95	2	781	0.26%
2022/09/23	3	31.93	7	32.36	31.70	-4	792	-0.50%
2022/09/22	7.1	33.13	0	0.00	32.50	7.1	819	0.87%
2022/09/21	2.3	33.75	1	33.95	33.70	1.3	858	0.15%
2022/09/20	1.6	33.67	2	33.73	33.75	-0.4	872	-0.05%
2022/09/19	0	0.00	0.2	33.35	33.55	-0.2	888	-0.02%
2022/09/15	2	33.28	0	0.00	33.25	2	995	0.20%
2022/09/14	2.1	33.18	0	0.00	33.50	2.1	1,002	0.21%
2022/09/13	1	33.15	1	33.50	33.65	0	998	0.00%
2022/09/12	0.1	33.00	0.5	33.20	33.25	-0.3	1,004	-0.03%
2022/09/08	1	32.60	3.1	32.82	32.95	-2.1	1,005	-0.21%
2022/09/07	2	32.18	0	0.00	32.25	2	1,002	0.20%
2022/09/06	2	32.60	1	32.95	32.30	1	1,007	0.10%
2022/09/05	0	32.80	1	32.70	32.70	-1	1,019	-0.10%
2022/09/02	1.1	32.34	2	32.50	32.45	-0.9	1,030	-0.09%
2022/09/01	2.2	31.98	3	32.15	32.10	-0.8	1,052	-0.07%
2022/08/31	0.7	32.20	0.7	32.45	32.50	0	1,074	0.00%
2022/08/30	1.1	32.30	0	0.00	32.30	1.1	1,119	0.10%
2022/08/29	2.1	31.77	2	32.15	32.30	0.1	1,147	0.01%
2022/08/26	0.2	32.00	2	32.30	32.30	-1.8	1,154	-0.15%
2022/08/25	1.3	31.92	0	0.00	31.90	1.3	1,157	0.11%
2022/08/24	0.3	31.58	2	31.73	32.00	-1.7	1,168	-0.15%
2022/08/23	2.1	31.06	8.3	31.23	31.05	-6.2	1,171	-0.53%
2022/08/19	0	0.00	1	32.00	31.85	-1	1,182	-0.08%
2022/08/18	7.1	31.90	2.4	32.35	31.50	4.7	1,178	0.40%
2022/08/17	7	32.40	3	32.33	32.50	4	1,162	0.35%
2022/08/16	0	0.00	1.2	31.66	31.75	-1.2	1,144	-0.11%
2022/08/15	0	0.00	0.1	31.30	31.30	-0.1	1,128	-0.01%
2022/08/12	3	30.57	4	30.83	31.00	-1	1,115	-0.09%
2022/08/11	0.3	30.05	1	30.20	30.05	-0.7	1,101	-0.07%
2022/08/10	1	29.45	1	29.75	29.75	0	1,097	0.00%
2022/08/09	1.1	29.36	0.4	29.75	29.50	0.7	1,096	0.06%
2022/08/08	0	29.60	0	0.00	29.65	0	1,098	0.00%
2022/08/05	2	29.25	6	29.49	29.65	-4	1,100	-0.36%
2022/08/03	2	28.50	7.6	28.69	28.65	-5.6	1,098	-0.51%
2022/08/02	1.2	28.52	0.2	28.70	28.50	0.9	1,097	0.09%
2022/08/01	1.7	28.19	6.4	28.62	29.30	-4.7	1,086	-0.44%
2022/07/29	0	27.20	9	27.23	27.65	-9	1,055	-0.85%
2022/07/28	0.4	27.75	0.2	28.00	27.65	0.2	1,022	0.02%
2022/07/27	0.2	27.89	0	0.00	28.05	0.2	1,022	0.02%
2022/07/26	1	28.45	3	28.50	28.30	-2	1,017	-0.20%
2022/07/25	1	28.35	2	28.63	28.50	-1	1,016	-0.10%
2022/07/22	3.1	27.43	9.4	27.78	28.05	-6.3	1,006	-0.63%
2022/07/21	3.1	27.08	0	0.00	27.00	3.1	1,001	0.30%
2022/07/20	2	27.35	5	27.28	27.55	-3	987	-0.30%
2022/07/19	0	0.00	10	26.72	26.70	-10	983	-1.02%
2022/07/18	1	26.40	1.2	26.56	26.40	-0.2	980	-0.02%
2022/07/15	5	26.44	1.9	26.66	26.30	3.1	979	0.31%
2022/07/14	3	26.88	2	26.95	26.90	1	974	0.10%
2022/07/13	1	27.10	7	27.10	27.20	-6	969	-0.62%
2022/07/12	6	26.11	6	26.31	26.35	0	966	0.00%
2022/07/11	0	0.00	0	27.15	26.40	0	969	0.00%
2022/07/08	0	0.00	0.3	27.20	26.80	-0.3	972	-0.03%
2022/07/07	5	26.87	1.1	27.19	27.15	4	971	0.41%
2022/07/06	1.1	26.90	1.1	26.98	26.90	-0.1	971	-0.01%
2022/07/05	3	27.07	5.2	27.29	27.20	-2.2	976	-0.22%
2022/07/04	2	26.15	3	26.42	26.45	-1	969	-0.10%
2022/07/01	4	26.15	1	26.20	25.60	3	963	0.31%
2022/06/30	23	26.75	10.1	26.86	26.55	12.9	962	1.34%
2022/06/29	31.1	28.17	15.2	28.33	28.20	15.9	946	1.68%
2022/06/28	13	29.34	8	29.42	29.50	5	902	0.55%
2022/06/27	16	29.47	15.6	29.63	29.65	0.4	903	0.05%
2022/06/24	7.1	29.83	2.4	29.91	29.95	4.7	914	0.51%
2022/06/23	27	29.35	50	29.53	30.40	-23	930	-2.47%
2022/06/22	6.1	31.55	2.8	31.88	31.80	3.2	865	0.38%
2022/06/21	1	32.05	0.6	32.46	32.40	0.4	876	0.05%
2022/06/20	7.1	32.20	0	0.00	32.10	7.1	895	0.79%
2022/06/17	5.1	32.80	2	32.95	32.95	3.1	910	0.33%
2022/06/16	6	33.45	0.1	34.20	33.20	5.9	934	0.63%
2022/06/15	3	33.82	1.3	34.13	34.10	1.7	949	0.18%
2022/06/14	7.1	33.19	7	33.49	33.50	0.1	963	0.01%
2022/06/13	8.1	33.55	7	33.58	33.70	1.1	1,039	0.10%
2022/06/10	12.3	34.26	12	34.25	34.25	0.3	1,029	0.03%
2022/06/09	25	35.30	5	35.59	35.25	20	1,009	1.99%
2022/06/08	13.2	35.70	15.2	35.80	35.95	-2	992	-0.21%
2022/06/07	7	37.07	3	37.25	37.25	4	946	0.42%
2022/06/06	0	0.00	0.1	37.00	37.35	-0.1	917	-0.01%
2022/06/02	6	36.53	3	36.65	36.55	3	919	0.33%
2022/06/01	1	36.50	0	0.00	36.60	1	926	0.11%
2022/05/31	3	36.00	3.2	36.11	36.10	-0.1	912	-0.02%
2022/05/30	0	0.00	2	35.98	35.90	-2	909	-0.22%
2022/05/27	0	0.00	1.2	35.40	35.45	-1.2	897	-0.13%
2022/05/24	7	35.18	5	35.37	34.95	2	890	0.22%
2022/05/23	1.5	34.83	5.6	34.70	34.95	-4.1	880	-0.46%
2022/05/20	0	0.00	1	34.30	34.30	-1	879	-0.11%
2022/05/19	12	34.01	2	34.05	34.05	10	880	1.14%
2022/05/18	10	33.99	16	34.20	34.20	-6	878	-0.68%
2022/05/17	10	34.07	7	34.11	34.15	3	874	0.34%
2022/05/16	18	33.82	18	34.00	34.00	0	876	0.00%
2022/05/13	15	33.69	22.5	34.10	34.10	-7.5	872	-0.86%
2022/05/12	29	33.63	26.3	33.91	33.90	2.7	869	0.31%
2022/05/11	2.1	34.15	7	34.60	34.60	-4.9	855	-0.57%
2022/05/10	1	33.65	19	34.80	34.80	-18	850	-2.12%
2022/05/09	0.1	33.85	0	0.00	34.05	0.1	841	0.01%
2022/05/06	2	34.00	0	0.00	34.20	2	840	0.24%
2022/05/04	2	34.50	3	34.18	34.45	-1	845	-0.12%
2022/05/03	0	0.00	4.3	33.76	33.75	-4.3	844	-0.50%
2022/04/29	4.1	33.53	7	33.62	33.70	-3	847	-0.35%
2022/04/28	10	33.44	6.1	33.65	33.60	3.9	851	0.46%
2022/04/27	23	33.45	13.2	33.55	33.55	9.8	851	1.15%
2022/04/26	2	33.70	2	34.00	34.00	0	843	0.00%
2022/04/25	25	33.75	21.3	33.81	33.80	3.7	851	0.44%
2022/04/22	11	34.17	5.6	34.32	34.30	5.4	869	0.62%
2022/04/21	18.1	34.27	12	34.40	34.40	6.1	889	0.69%
2022/04/20	22	34.34	15	34.50	34.50	7	886	0.79%
2022/04/19	2.3	34.36	17	34.65	34.65	-14.7	894	-1.64%
2022/04/18	10.1	34.29	10	34.40	34.40	0.1	905	0.01%
2022/04/15	13	34.30	12	34.60	34.60	1	909	0.11%
2022/04/14	7	34.07	14.3	34.54	34.60	-7.3	921	-0.79%
2022/04/13	4	34.01	6.9	34.18	34.20	-2.9	925	-0.31%
2022/04/12	6	34.04	0.5	34.15	34.00	5.5	928	0.59%
2022/04/11	8	34.41	6.7	34.97	34.35	1.3	933	0.14%
2022/04/08	4	34.76	17.1	33.97	34.80	-13.1	932	-1.41%
2022/04/07	16.1	33.67	0.1	33.90	33.75	16	924	1.73%
2022/04/06	1.1	33.86	0.9	34.20	34.05	0.2	913	0.02%
2022/04/01	28	34.40	3.6	34.58	34.30	24.4	893	2.73%
2022/03/31	14.2	34.48	12.2	34.70	34.70	2	875	0.23%
2022/03/30	36	34.50	35.7	34.71	34.75	0.3	873	0.04%
2022/03/29	49.1	34.79	44.7	34.97	34.95	4.5	853	0.52%
2022/03/28	43.1	34.40	41.2	35.25	35.40	1.9	827	0.23%
2022/03/25	39.1	35.09	36	35.29	35.30	3.1	802	0.39%
2022/03/24	32.2	35.36	31.5	35.50	35.50	0.7	795	0.09%
2022/03/23	9.1	35.50	8	35.70	35.70	1.1	781	0.14%
2022/03/22	51	35.58	49.3	35.81	35.80	1.7	771	0.22%
2022/03/21	31.1	35.53	29.4	35.86	35.95	1.7	752	0.22%
2022/03/18	48	35.57	41.4	35.88	35.95	6.6	730	0.91%
2022/03/17	21	35.73	16.8	35.97	36.05	4.2	726	0.58%
2022/03/16	71.1	36.04	42	36.18	36.25	29.1	708	4.11%
2022/03/15	29	38.81	28.7	39.06	39.10	0.3	620	0.05%
2022/03/14	33	38.88	29.8	39.10	39.15	3.2	620	0.52%
2022/03/11	20	38.92	20.6	39.15	39.25	-0.6	616	-0.10%
2022/03/10	0	0.00	15	39.21	39.25	-15	625	-2.40%
2022/03/09	12.3	38.95	0	0.00	39.00	12.3	623	1.97%
2022/03/08	13.1	38.71	11.6	38.98	39.00	1.5	626	0.25%
2022/03/07	16.1	38.84	10.3	39.15	39.15	5.8	617	0.93%
2022/03/04	0	39.35	20	39.25	39.40	-20	602	-3.32%
2022/03/03	4	39.33	1.5	39.51	39.45	2.5	612	0.40%
2022/03/02	0	0.00	2.1	39.50	39.50	-2.1	620	-0.34%
2022/02/25	2	39.25	0	0.00	39.35	2	643	0.31%
2022/02/24	6	39.23	0.4	39.60	39.35	5.6	650	0.86%
2022/02/23	0	0.00	4.6	39.65	39.65	-4.6	649	-0.71%
2022/02/22	7.2	39.20	7.5	39.46	39.40	-0.2	652	-0.04%
2022/02/21	3	39.25	4.1	39.50	39.50	-1.1	655	-0.17%
2022/02/18	2	39.28	1.5	39.48	39.40	0.5	663	0.07%
2022/02/17	8	39.30	5	39.40	39.40	3	670	0.45%
2022/02/16	0	0.00	6.4	39.34	39.40	-6.4	694	-0.93%
2022/02/15	0.2	39.27	0.4	39.48	39.30	-0.3	732	-0.03%
2022/02/14	1	39.05	0.8	39.34	39.10	0.2	760	0.03%
2022/02/11	2	39.25	2	39.42	39.30	0	769	0.00%
2022/02/10	5	39.30	6	39.50	39.50	-1	772	-0.13%
2022/02/09	1	39.30	1.5	39.53	39.50	-0.5	775	-0.06%
2022/02/08	6	39.44	4.6	39.59	39.55	1.4	773	0.18%
2022/02/07	2	39.35	2.9	39.47	39.55	-0.9	771	-0.12%
2022/01/26	3	38.92	0.2	39.10	39.00	2.8	769	0.37%
2022/01/25	3	38.75	2.9	39.01	39.00	0.1	773	0.01%
2022/01/24	3	38.65	0.7	38.95	39.00	2.3	774	0.30%
2022/01/21	15	39.01	10	39.29	38.95	5	770	0.65%
2022/01/20	2	39.08	0.1	39.30	39.30	1.9	763	0.25%
2022/01/19	3	39.22	0.4	39.40	39.30	2.6	763	0.34%
2022/01/18	14	39.09	4.1	39.35	39.00	9.9	759	1.31%
2022/01/17	30	39.14	29.8	39.38	39.40	0.2	751	0.02%
2022/01/14	23.1	39.56	19.5	39.75	39.85	3.6	722	0.50%
2022/01/13	6.1	39.90	5.6	40.01	40.00	0.5	707	0.07%
2022/01/12	11	39.85	1.1	40.05	40.05	9.9	705	1.40%
2022/01/11	9	39.86	10	40.04	40.05	-1	692	-0.14%
2022/01/10	3	39.98	1.2	40.16	40.15	1.8	685	0.26%
2022/01/07	38	40.08	6.7	40.19	40.15	31.3	684	4.57%
2022/01/06	3	40.10	3	40.40	40.40	0	670	0.00%
2022/01/05	5	40.13	5	40.37	40.40	0	665	0.00%
2022/01/04	2	40.13	2.3	40.48	40.50	-0.3	665	-0.05%
2022/01/03	5.1	40.30	4.5	40.57	40.55	0.6	658	0.08%
2021/12/29	3.1	40.37	4	40.69	40.75	-0.9	655	-0.14%
2021/12/28	2	40.30	0.8	40.46	40.30	1.2	659	0.18%
2021/12/27	1	40.35	0.7	40.51	40.30	0.3	665	0.04%
2021/12/23	0	0.00	0.4	40.40	40.25	-0.4	667	-0.07%
2021/12/22	7	40.22	5.2	40.45	40.15	1.8	669	0.27%
2021/12/21	12	40.38	6.8	40.76	40.20	5.2	665	0.78%
2021/12/20	2	40.78	1	41.00	40.90	1	657	0.16%
2021/12/17	3	41.18	0.9	41.40	41.50	2.2	642	0.34%
2021/12/16	9	41.35	6	41.60	41.60	3	638	0.47%
2021/12/15	4	41.36	0.8	41.65	41.65	3.3	641	0.51%
2021/12/14	7	41.52	4	41.75	41.75	3	636	0.48%
2021/12/13	1	42.20	15.1	42.06	42.20	-14.1	649	-2.17%
2021/12/10	1.6	41.57	4	41.80	41.85	-2.5	641	-0.38%
2021/12/09	2	41.55	6.3	41.63	41.70	-4.3	661	-0.65%
2021/12/08	2	41.35	2.2	41.54	41.60	-0.2	663	-0.03%
2021/12/07	0	0.00	0.3	41.65	41.50	-0.3	658	-0.05%
2021/12/06	0	0.00	1.4	41.21	41.45	-1.4	656	-0.22%
2021/12/03	1	40.75	0.1	41.00	40.75	0.9	650	0.14%
2021/12/02	5	40.49	0.5	40.62	40.75	4.5	655	0.69%
2021/12/01	2	40.20	1.5	40.94	40.70	0.5	662	0.08%
2021/11/30	1.1	40.35	1.3	40.43	40.45	-0.2	665	-0.03%
2021/11/29	0.1	40.35	2.3	40.42	40.45	-2.2	678	-0.32%
2021/11/26	6.5	40.38	5	40.71	40.85	1.5	684	0.21%
2021/11/25	0	0.00	6.1	40.48	41.20	-6.1	678	-0.90%
2021/11/24	3	39.63	1.3	39.90	39.75	1.7	675	0.26%
2021/11/23	3	39.83	2	39.90	39.90	1	707	0.14%
2021/11/22	1.1	40.14	1	40.10	40.20	0.1	741	0.01%
2021/11/19	8.2	40.12	3	40.30	40.30	5.2	821	0.64%
2021/11/18	23	40.21	15.5	40.36	40.35	7.5	862	0.87%
2021/11/17	0.1	40.15	0	0.00	40.40	0.1	887	0.01%
2021/11/16	1.2	40.09	2	40.20	40.20	-0.8	894	-0.09%
2021/11/15	3.1	40.24	1	40.00	40.10	2.1	898	0.23%
2021/11/12	0	0.00	14	40.05	40.65	-14	892	-1.57%
2021/11/11	0	0.00	14	39.56	39.35	-14	871	-1.61%
2021/11/10	0	0.00	2.3	39.14	39.10	-2.3	867	-0.27%
2021/11/09	0	0.00	0.2	39.45	38.90	-0.2	874	-0.02%
2021/11/08	0	0.00	0.5	39.16	38.95	-0.5	888	-0.06%
2021/11/05	0	0.00	0.1	39.15	38.90	-0.1	899	-0.01%
2021/11/04	0	0.00	1.1	39.16	38.95	-1.1	925	-0.12%
2021/11/03	0	0.00	4.3	39.05	39.05	-4.3	949	-0.46%
2021/11/02	0.4	38.65	2.4	38.99	38.90	-2.1	957	-0.22%
2021/11/01	1	38.65	50.1	38.70	38.85	-49.1	969	-5.07%
2021/10/29	1.1	38.80	1.6	38.97	38.80	-0.5	989	-0.05%
2021/10/28	0	0.00	0.1	39.20	38.80	-0.1	1,030	-0.01%
2021/10/27	2	38.70	0.5	38.88	38.80	1.5	1,105	0.14%
2021/10/26	1	38.80	1.2	39.31	38.90	-0.2	1,256	-0.02%
2021/10/25	2.4	38.85	2.9	38.98	38.95	-0.5	1,266	-0.04%
2021/10/22	0	0.00	0	39.30	39.00	0	1,273	0.00%
2021/10/21	1	39.00	30.2	39.31	39.35	-29.2	1,278	-2.28%
2021/10/20	1	39.00	0.4	39.23	39.10	0.6	1,278	0.05%
2021/10/19	1.2	39.20	3.4	39.20	39.15	-2.2	1,282	-0.18%
2021/10/18	0.2	38.90	0.8	39.19	39.05	-0.7	1,284	-0.05%
2021/10/15	0	0.00	1.7	38.90	38.85	-1.7	1,289	-0.13%
2021/10/14	1	38.45	1.5	38.59	38.55	-0.5	1,288	-0.04%
2021/10/13	9	38.42	0.9	38.69	38.30	8.1	1,293	0.62%
2021/10/12	1	38.40	0.5	38.66	38.60	0.5	1,298	0.04%
2021/10/08	0	0.00	0.3	38.80	38.45	-0.3	1,297	-0.02%
2021/10/07	0	0.00	0.5	38.45	38.30	-0.5	1,303	-0.04%
2021/10/06	1	37.95	0.4	38.61	38.00	0.6	1,309	0.05%
2021/10/05	0	0.00	1	38.05	38.10	-1	1,314	-0.08%
2021/10/04	2	37.98	0.4	38.30	37.95	1.6	1,314	0.12%
2021/10/01	64	38.17	2	38.15	38.10	62	1,321	4.69%
2021/09/30	1	38.45	0	0.00	38.40	1	1,323	0.08%
2021/09/24	1	38.25	0	0.00	38.20	1	1,332	0.08%
2021/09/23	4.1	38.02	0	0.00	37.95	4.1	1,333	0.31%
2021/09/22	2	37.90	0	0.00	37.85	2	1,333	0.15%
2021/09/17	5	38.25	0	0.00	38.25	5	1,324	0.38%
2021/09/16	2	38.05	0	0.00	38.30	2	1,320	0.15%
2021/09/15	4	38.73	0	0.00	38.65	4	1,302	0.31%
2021/09/14	7	38.96	4	39.05	39.00	3	1,295	0.23%
2021/09/13	0	0.00	3	39.35	39.50	-3	1,275	-0.24%
2021/09/10	0.1	39.30	0	0.00	39.20	0.1	1,274	0.00%
2021/09/09	0	0.00	6	38.61	39.00	-6	1,272	-0.47%
2021/09/08	2	38.53	0	0.00	38.55	2	1,268	0.16%
2021/09/07	0	0.00	1	38.80	38.75	-1	1,259	-0.08%
2021/09/06	11.1	38.92	0	0.00	38.75	11.1	1,253	0.89%
2021/09/03	1	38.95	0	0.00	39.15	1	1,247	0.08%
2021/09/02	4	39.34	0	0.00	39.10	4	1,241	0.32%
2021/09/01	2.1	39.57	0	0.00	39.70	2.1	1,227	0.17%
2021/08/30	6.2	38.63	1	38.35	38.65	5.2	1,215	0.43%
2021/08/27	10	38.10	0	0.00	38.00	10	1,202	0.83%
2021/08/26	3.3	38.60	37	38.56	38.55	-33.8	1,163	-2.90%
2021/08/25	40.1	42.07	6	42.00	42.20	34.1	1,127	3.02%
2021/08/24	4	42.18	15	42.20	42.10	-11	1,050	-1.05%
2021/08/23	9	42.36	2	42.70	42.25	7	1,012	0.69%
2021/08/20	4.1	42.07	0	0.00	42.10	4.1	982	0.42%
2021/08/19	14	42.21	1	42.20	42.10	13	970	1.34%
2021/08/18	22	42.56	19	42.32	42.50	3	963	0.31%
2021/08/17	4.1	42.23	15	42.45	41.95	-10.9	947	-1.15%
2021/08/16	5	42.57	18	42.42	42.50	-13	935	-1.39%
2021/08/13	3	43.00	8	43.25	42.95	-5	912	-0.55%
2021/08/12	0.1	43.20	83	43.07	43.05	-82.9	906	-9.15%
2021/08/11	6	42.57	15	42.51	42.65	-9	895	-1.01%
2021/08/10	28	42.88	18.1	43.34	43.05	9.9	894	1.11%
2021/08/09	23.1	43.79	1	43.85	43.75	22.1	905	2.44%
2021/08/06	6	44.49	40	44.48	44.70	-34	912	-3.72%
2021/08/05	0.1	44.40	0	0.00	44.40	0.1	938	0.01%
2021/08/04	4	44.38	3.3	44.37	44.45	0.8	994	0.08%
2021/08/03	38.3	43.54	0.7	43.26	44.40	37.6	1,012	3.71%
2021/08/02	5.5	43.37	22	42.99	43.20	-16.5	992	-1.66%
2021/07/30	88.1	41.47	6	41.50	42.95	82.1	932	8.81%
2021/07/29	11	40.65	0	0.00	40.60	11	792	1.39%
2021/07/28	5	40.10	0	0.00	40.35	5	792	0.63%
2021/07/27	4	40.80	0	0.00	40.50	4	826	0.48%
2021/07/26	6	40.75	0	0.00	40.70	6	847	0.71%
2021/07/23	10	40.30	0	0.00	40.40	10	863	1.16%
2021/07/22	0	0.00	1	40.10	40.15	-1	872	-0.11%
2021/07/21	1.2	39.85	0	0.00	39.90	1.2	891	0.14%
2021/07/20	1	40.45	0	0.00	40.60	1	903	0.11%
2021/07/14	0	39.60	0	0.00	39.70	0	968	0.00%
2021/07/12	0	0.00	1	39.90	40.00	-1	1,013	-0.10%
2021/07/08	13	40.00	0	0.00	40.05	13	1,028	1.26%
2021/07/01	0	0.00	2	39.00	39.00	-2	1,098	-0.18%
2021/06/30	0	0.00	1	38.80	38.95	-1	1,108	-0.09%
2021/06/25	5	39.20	0	0.00	39.10	5	1,161	0.43%
2021/06/23	2	38.88	0	0.00	39.05	2	1,278	0.16%
2021/06/22	0	0.00	21	38.99	38.95	-21	1,478	-1.42%
2021/06/21	1	38.85	0	0.00	38.90	1	1,484	0.07%
2021/06/17	2	39.33	2	39.35	39.40	0	1,565	0.00%
2021/06/16	0	0.00	1	39.40	39.40	-1	1,585	-0.06%
2021/06/15	1	39.30	0	0.00	39.40	1	1,616	0.06%
2021/06/09	0	0.00	1	38.95	38.85	-1	1,686	-0.06%
2021/06/08	0	0.00	0	38.75	38.85	0	1,702	0.00%
2021/06/07	1	38.55	0	0.00	38.50	1	1,704	0.06%
2021/06/03	0	0.00	3	39.20	39.20	-3	1,713	-0.18%
2021/06/01	0	38.95	0	0.00	38.95	0	1,758	0.00%
2021/05/31	3	38.98	7	38.95	38.90	-4	1,783	-0.22%
2021/05/28	1	39.21	0	0.00	39.25	1	1,793	0.06%
2021/05/26	5	39.17	0	0.00	39.35	5	1,810	0.28%
2021/05/25	10	39.40	0	0.00	39.35	10	1,818	0.55%
2021/05/24	5	39.34	0	0.00	39.30	5	1,823	0.27%
2021/05/21	9	38.82	0	0.00	38.85	9	1,826	0.49%
2021/05/20	2	38.55	7	38.25	38.25	-5	1,833	-0.27%
2021/05/18	7.5	38.09	2	38.05	38.10	5.5	1,840	0.30%
2021/05/17	3	36.57	57	36.96	36.15	-54	1,839	-2.94%
2021/05/14	12	37.35	1	37.95	37.30	11	1,806	0.61%
2021/05/13	17.1	37.72	0	0.00	37.55	17.1	1,779	0.96%
2021/05/12	26.6	38.55	65	38.01	38.35	-38.4	1,745	-2.20%
2021/05/11	2	39.75	17	40.05	39.75	-15	1,681	-0.89%
2021/05/10	0	0.00	1	40.40	40.40	-1	1,666	-0.06%
2021/05/07	0	0.00	1.2	39.94	39.95	-1.2	1,655	-0.07%
2021/05/06	0	39.60	0	0.00	39.80	0	1,645	0.00%
2021/05/05	0	0.00	1	39.25	39.60	-1	1,641	-0.06%
2021/05/04	3	39.05	1.3	39.17	39.25	1.7	1,636	0.10%
2021/05/03	7	40.35	2	40.15	40.15	5	1,606	0.31%
2021/04/29	13	40.74	0	0.00	40.75	13	1,608	0.81%
2021/04/28	0	0.00	1	40.30	40.35	-1	1,605	-0.06%
2021/04/26	0	0.00	1.1	40.09	39.95	-1.1	1,605	-0.07%
2021/04/23	0	0.00	0.1	39.95	39.90	-0.1	1,599	0.00%
2021/04/22	1.5	39.93	4.3	39.84	39.75	-2.8	1,617	-0.18%
2021/04/21	4.4	39.70	1	39.65	39.80	3.4	1,594	0.21%
2021/04/20	1	39.55	0	0.00	39.60	1	1,598	0.06%
2021/04/19	0	0.00	2	39.75	39.75	-2	1,625	-0.12%
2021/04/16	2	39.03	3	39.12	39.25	-1	1,600	-0.06%
2021/04/15	0	0.00	1	38.70	38.70	-1	1,622	-0.06%
2021/04/14	1	38.50	0	0.00	38.55	1	1,624	0.06%
2021/04/13	2	38.45	22	38.52	38.45	-20	1,633	-1.22%
2021/04/12	2	38.38	0	0.00	38.35	2	1,648	0.12%
2021/04/09	0	39.00	0	0.00	38.65	0	1,628	0.00%
2021/04/08	0	39.00	9	38.91	38.95	-9	1,616	-0.56%
2021/04/06	2	38.93	0	0.00	38.85	2	1,610	0.12%
2021/04/01	0	0.00	2	38.90	38.90	-2	1,603	-0.12%
2021/03/30	24	38.97	0	0.00	38.90	24	1,582	1.52%
2021/03/29	6	38.98	0	0.00	38.85	6	1,563	0.38%
2021/03/26	4.2	39.08	16	39.15	39.10	-11.8	1,513	-0.78%
2021/03/25	5	39.10	2	39.60	39.60	3	1,493	0.20%
2021/03/24	1	42.10	0	0.00	42.75	1	1,296	0.08%
2021/03/23	7	42.40	0	0.00	42.60	7	1,294	0.54%
2021/03/22	19	43.19	0	0.00	43.90	19	1,256	1.51%
2021/03/19	2	42.13	1	42.50	42.50	1	1,229	0.08%
2021/03/18	5	42.44	0	0.00	42.75	5	1,214	0.41%
2021/03/17	2	41.20	2	41.40	41.40	0	1,195	0.00%
2021/03/16	6	41.17	0	0.00	41.40	6	1,185	0.51%
2021/03/15	0	0.00	4	40.40	40.80	-4	1,223	-0.33%
2021/03/12	1	40.00	0	0.00	40.30	1	1,272	0.08%
2021/03/11	1	40.20	0	0.00	40.30	1	1,289	0.08%
2021/03/10	4	40.13	0	0.00	40.20	4	1,290	0.31%
2021/03/09	4	39.75	0	0.00	40.20	4	1,292	0.31%
2021/03/08	1	40.25	2	39.95	40.15	-1	1,281	-0.08%
2021/03/05	22.1	40.68	2	40.60	40.40	20.1	1,275	1.58%
2021/03/04	5	40.56	6	40.35	40.80	-1	1,253	-0.08%
2021/03/03	10	39.96	2	40.00	40.10	8	1,245	0.64%
2021/03/02	3	39.92	0	0.00	39.95	3	1,237	0.24%
2021/02/26	3	39.72	0	0.00	39.85	3	1,233	0.24%
2021/02/25	11	39.73	0	0.00	39.90	11	1,237	0.89%
2021/02/23	1	39.65	1	39.70	39.85	0	1,313	0.00%
2021/02/22	2	39.10	0	0.00	39.50	2	1,319	0.15%
2021/02/17	3	38.48	0	0.00	39.15	3	1,345	0.22%
2021/02/05	0	0.00	2	38.10	38.20	-2	1,332	-0.15%
2021/02/04	3	38.20	0	0.00	38.15	3	1,336	0.22%
2021/02/02	2	37.98	2	38.08	38.15	0	1,381	0.00%
2021/02/01	22	37.64	20	37.88	37.95	2	1,383	0.14%
2021/01/29	4	37.89	0	0.00	38.05	4	1,362	0.29%
2021/01/28	2	37.93	0	0.00	38.10	2	1,356	0.15%
2021/01/27	2	37.78	0	0.00	37.95	2	1,363	0.15%
2021/01/25	1	37.50	1	38.40	38.10	0	1,360	0.00%
2021/01/22	15	37.00	17	37.41	37.45	-2	1,370	-0.15%
2021/01/21	0	0.00	12	37.58	37.65	-12	1,348	-0.89%
2021/01/20	4	37.54	1	37.75	37.70	3	1,336	0.22%
2021/01/18	1	37.75	0	0.00	38.35	1	1,316	0.08%
2021/01/15	6	38.30	0	0.00	38.35	6	1,308	0.46%
2021/01/14	2	38.83	1	38.90	39.00	1	1,324	0.08%
2021/01/13	4	39.04	0	0.00	39.35	4	1,319	0.30%
2021/01/11	0	0.00	0	39.90	39.95	0	1,277	0.00%
2021/01/08	1	39.80	20	39.84	40.00	-19	1,272	-1.49%
2021/01/06	2	40.10	2	40.20	40.10	0	1,254	0.00%
2021/01/05	1	39.70	32	39.82	39.95	-31	1,233	-2.51%
2021/01/04	2	39.30	3	39.25	39.55	-1	1,208	-0.08%
2020/12/31	1.5	39.25	1	39.60	39.40	0.5	1,203	0.04%
2020/12/30	1	39.05	0	0.00	39.10	1	1,198	0.08%
2020/12/25	0	0.00	1	39.25	39.30	-1	1,261	-0.08%
2020/12/24	0	39.00	0	0.00	39.20	0	1,264	0.00%
2020/12/23	1	38.95	11	38.95	39.00	-10	1,266	-0.79%
2020/12/22	9	39.06	0	0.00	38.95	9	1,298	0.69%
2020/12/21	6	39.11	4	39.19	39.20	2	1,316	0.15%
2020/12/17	4	37.98	0	0.00	38.45	4	1,311	0.30%
2020/12/14	1	38.10	0	0.00	38.10	1	1,358	0.07%
2020/12/11	1	38.00	0	0.00	38.25	1	1,437	0.07%
2020/12/10	5	38.52	1	38.20	38.35	4	1,468	0.27%
2020/12/09	21	37.10	10	37.45	37.90	11	1,458	0.75%
2020/12/08	19	38.43	0	39.15	38.25	19	1,396	1.36%
2020/12/07	9	40.39	3	40.07	39.80	6	1,345	0.45%
2020/12/04	1	39.50	0	0.00	39.60	1	1,327	0.08%
2020/12/03	0	0.00	12	39.71	39.70	-12	1,333	-0.90%
2020/12/01	2	39.38	0	0.00	39.65	2	1,362	0.15%
2020/11/30	1	39.65	20	39.65	39.60	-19	1,370	-1.39%
2020/11/27	4	39.80	10	39.85	39.90	-6	1,370	-0.44%
2020/11/26	5	39.02	0	0.00	39.10	5	1,371	0.36%
2020/11/25	0	0.00	1	39.15	39.10	-1	1,383	-0.07%
2020/11/23	12	39.00	1	39.30	39.30	11	1,386	0.79%
2020/11/20	24	39.11	1	39.25	38.95	23	1,381	1.66%
2020/11/18	0	0.00	6	40.16	40.25	-6	1,429	-0.42%
2020/11/17	42	39.70	7	39.82	39.70	35	1,429	2.45%
2020/11/16	0	0.00	1	39.30	39.35	-1	1,446	-0.07%
2020/11/12	1	39.20	0	0.00	39.45	1	1,475	0.07%
2020/11/11	8	39.62	11	39.85	39.55	-3	1,475	-0.20%
2020/11/10	2	39.40	2.2	39.39	39.05	-0.2	1,458	-0.01%
2020/11/06	2	38.60	0	0.00	38.65	2	1,440	0.14%
2020/11/05	1	38.85	0	0.00	38.85	1	1,446	0.07%
2020/11/03	0	0.00	2	38.60	38.45	-2	1,445	-0.14%
2020/11/02	1	38.30	0	0.00	38.45	1	1,455	0.07%
2020/10/30	1	38.45	15	38.60	38.60	-14	1,449	-0.97%
2020/10/29	6	38.96	2	39.00	39.15	4	1,435	0.28%
2020/10/28	1	39.40	0	0.00	39.45	1	1,445	0.07%
2020/10/27	1	39.70	0	0.00	39.80	1	1,469	0.07%
2020/10/26	5	39.76	0	0.00	39.75	5	1,491	0.34%
2020/10/22	6	39.54	14	39.29	39.70	-8	1,512	-0.53%
2020/10/21	0	0.00	0.1	39.05	39.05	-0.1	1,485	-0.01%
2020/10/20	7	39.12	0	0.00	39.15	7	1,495	0.47%
2020/10/19	5	39.25	13	39.05	39.20	-8	1,504	-0.53%
2020/10/14	1	38.80	2.2	39.03	38.90	-1.2	1,493	-0.08%
2020/10/13	5	38.80	0	0.00	38.80	5	1,501	0.33%
2020/10/06	1	38.90	0	0.00	39.00	1	1,616	0.06%
2020/10/05	4	38.91	4	38.78	39.20	0	1,665	0.00%
2020/09/24	4	37.11	7	37.33	37.05	-3	2,129	-0.14%
2020/09/22	2	38.00	0	0.00	38.00	2	2,155	0.09%
2020/09/21	0	0.00	1	37.90	38.30	-1	2,185	-0.05%
2020/09/18	0	0.00	23	38.34	38.05	-23	2,207	-1.04%
2020/09/17	0	0.00	2	38.80	38.55	-2	2,184	-0.09%
2020/09/16	31	38.97	30	38.70	38.70	1	2,193	0.05%
2020/09/15	1	38.40	7	37.95	38.35	-6	2,168	-0.28%
2020/09/14	0	0.00	1	37.05	37.20	-1	2,140	-0.05%
2020/09/10	0	0.00	1	36.80	36.85	-1	2,141	-0.05%
2020/09/09	4	36.66	1	36.85	36.85	3	2,155	0.14%
2020/09/08	2	36.88	0	0.00	37.05	2	2,153	0.09%
2020/09/07	0	0.00	12	37.15	37.25	-12	2,170	-0.55%
2020/09/02	1	37.70	0	0.00	37.15	1	2,198	0.05%
2020/09/01	3	37.45	7	37.25	37.50	-4	2,213	-0.18%
2020/08/24	4	37.88	6	37.28	37.85	-2	2,238	-0.09%
2020/08/21	0	0.00	6	35.80	35.90	-6	2,183	-0.27%
2020/08/19	7	35.80	0	0.00	35.90	7	2,184	0.32%
2020/08/18	0	0.00	0	35.15	35.30	0	2,221	0.00%
2020/08/13	31	35.33	15	35.50	35.50	16	2,230	0.72%
2020/08/12	12	35.28	14	35.68	35.70	-2	2,234	-0.09%
2020/08/11	14	35.70	1	35.75	35.75	13	2,260	0.58%
2020/08/06	0	0.00	1	35.70	35.45	-1	2,308	-0.04%
2020/08/03	0	0.00	1	35.60	35.50	-1	2,355	-0.04%
2020/07/31	8	36.45	10	36.47	36.35	-2	2,352	-0.09%
2020/07/30	0	0.00	1	35.80	36.00	-1	2,345	-0.04%
2020/07/29	0	0.00	3	35.05	35.00	-3	2,332	-0.13%
2020/07/27	0	0.00	1	33.85	33.80	-1	2,356	-0.04%
2020/07/23	2	34.30	0	0.00	34.75	2	2,368	0.08%
2020/07/22	0	0.00	1.5	34.93	34.70	-1.5	2,383	-0.06%
2020/07/21	0	0.00	1	35.00	35.00	-1	2,377	-0.04%
2020/07/20	1	34.60	2	34.95	34.90	-1	2,376	-0.04%
2020/07/17	4	34.79	0	0.00	35.00	4	2,395	0.17%
2020/07/16	2	35.28	2	35.10	35.20	0	2,413	0.00%
2020/07/15	3	34.25	4	34.36	34.60	-1	2,394	-0.04%
2020/07/13	8	32.96	31	33.03	33.35	-23	2,361	-0.97%
2020/07/10	1	32.80	0	0.00	33.75	1	2,330	0.04%
2020/07/09	33	34.06	5	34.64	34.15	28	2,279	1.23%
2020/07/08	22	36.30	0	0.00	35.85	22	2,192	1.00%
2020/07/07	4.4	39.08	3	38.60	39.40	1.4	2,044	0.07%
2020/07/06	9	38.91	37	38.93	39.50	-28	1,963	-1.43%
2020/07/03	15	38.31	17	38.06	38.70	-2	1,897	-0.11%
2020/07/02	1	36.90	0	0.00	36.85	1	1,813	0.06%
2020/07/01	1.1	36.12	2	36.20	36.35	-0.9	1,795	-0.05%
2020/06/30	2	36.30	0	0.00	36.20	2	1,773	0.11%
2020/06/29	9	35.93	0	0.00	36.00	9	1,770	0.51%
2020/06/24	2	35.85	1	35.70	35.90	1	1,784	0.06%
2020/06/23	3	36.07	0	0.00	35.80	3	1,936	0.15%
2020/06/22	7	35.86	4	35.83	36.15	3	1,911	0.16%
2020/06/18	0	0.00	15	34.60	34.70	-15	1,884	-0.80%
2020/06/17	0	0.00	5	34.13	34.40	-5	1,889	-0.26%
2020/06/16	25	33.95	0	0.00	34.20	25	1,925	1.30%
2020/06/15	0	0.00	8	33.83	33.85	-8	1,981	-0.40%
2020/06/12	12	33.49	0	0.00	34.05	12	2,007	0.60%
2020/06/11	0	0.00	29	34.07	34.20	-29	2,034	-1.43%
2020/06/10	1	34.70	0	0.00	34.80	1	2,014	0.05%
2020/06/08	0	0.00	9	34.60	34.75	-9	2,132	-0.42%
2020/06/05	0	0.00	7	34.90	35.00	-7	2,122	-0.33%
2020/06/04	4	34.68	4	34.85	34.90	0	2,158	0.00%
2020/06/02	3	34.58	2	34.63	34.75	1	2,159	0.05%
2020/06/01	5	34.86	0	0.00	34.60	5	2,151	0.23%
2020/05/29	0	0.00	5	34.05	34.05	-5	2,142	-0.23%
2020/05/28	11	33.83	5	33.95	33.85	6	2,139	0.28%
2020/05/26	14	33.61	5	33.63	33.70	9	2,157	0.42%
2020/05/25	10	33.24	3	32.62	33.35	7	2,133	0.33%
2020/05/22	0	0.00	2	32.20	32.10	-2	2,085	-0.10%
2020/05/20	0	0.00	6	32.00	32.10	-6	2,094	-0.29%
2020/05/19	6	31.95	1	32.05	32.10	5	2,086	0.24%
2020/05/18	0	0.00	8.1	31.98	31.95	-8.1	2,074	-0.39%
2020/05/15	1	31.00	0	0.00	31.45	1	2,050	0.05%
2020/05/14	1	31.50	2	31.20	31.45	-1	2,038	-0.05%
2020/05/13	1	31.85	0.8	31.85	31.80	0.2	2,007	0.01%
2020/05/12	1	31.80	0	0.00	31.85	1	2,023	0.05%
2020/05/11	0	0.00	10	32.05	32.15	-10	2,011	-0.50%
2020/05/07	1	31.45	0	0.00	31.75	1	1,982	0.05%
2020/05/06	1	31.50	3	31.65	31.80	-2	1,983	-0.10%
2020/05/05	5	31.75	0	0.00	32.00	5	1,973	0.25%
2020/05/04	5	31.88	7	31.80	32.00	-2	1,975	-0.10%
2020/04/30	7	32.49	1	32.20	32.40	6	1,959	0.31%
2020/04/29	7	31.91	0	0.00	32.00	7	1,952	0.36%
2020/04/28	1	31.30	0	0.00	31.30	1	1,947	0.05%
2020/04/27	2	30.98	1	30.95	30.95	1	1,991	0.05%
2020/04/24	0	0.00	2	30.50	30.65	-2	1,972	-0.10%
2020/04/23	3	30.72	10	30.70	30.65	-7	1,972	-0.35%
2020/04/22	32	29.62	88	30.40	30.65	-56	1,967	-2.85%
2020/04/21	40	29.90	31	30.01	30.05	9	1,942	0.46%
2020/04/20	0	0.00	40	30.49	30.75	-40	1,901	-2.10%
2020/04/17	0	0.00	21	31.00	30.80	-21	1,900	-1.10%
2020/04/15	0	0.00	40	30.65	30.90	-40	1,878	-2.13%
2020/04/13	6	30.73	4	30.64	30.65	2	1,877	0.11%
2020/04/10	1	29.90	0	0.00	30.35	1	1,878	0.05%
2020/04/09	0	0.00	1	29.35	29.50	-1	1,869	-0.05%
2020/04/08	0	0.00	2	29.10	29.30	-2	1,870	-0.11%
2020/04/06	3	28.97	3	28.93	28.95	0	2,008	0.00%
2020/04/01	0	0.00	32	28.89	28.90	-32	2,005	-1.60%
2020/03/31	1	29.20	0	0.00	29.00	1	2,002	0.05%
2020/03/30	3	28.75	0	0.00	28.85	3	1,993	0.15%
2020/03/27	126	29.03	13	28.80	28.30	113	1,989	5.68%	大買/鉅額交易
2020/03/25	3	24.73	5	24.74	24.75	-2	1,861	-0.11%
2020/03/23	0	0.00	2.1	22.30	22.30	-2.1	1,846	-0.11%
2020/03/20	2	22.38	12	21.13	22.35	-10	1,855	-0.54%
2020/03/19	31	20.91	20	20.45	20.45	11	1,817	0.61%
2020/03/18	1	22.70	80	23.28	22.70	-79	1,755	-4.50%
2020/03/17	11	23.00	0	0.00	24.00	11	1,742	0.63%
2020/03/16	11	24.74	2	24.33	24.70	9	1,713	0.53%
2020/03/13	15	24.45	15	25.32	26.55	0	1,715	0.00%
2020/03/12	46	26.22	6	25.81	27.00	40	1,674	2.39%
2020/03/11	0	0.00	3	28.00	27.55	-3	1,632	-0.18%
2020/03/10	26	26.96	1	27.70	27.75	25	1,618	1.55%
2020/03/09	11	28.23	0	0.00	28.00	11	1,569	0.70%
2020/03/04	11	28.52	0	0.00	28.90	11	1,530	0.72%
2020/03/02	4	28.94	17	29.14	29.40	-13	1,522	-0.85%
2020/02/26	1	30.90	0	0.00	31.05	1	1,526	0.07%
2020/02/25	2	31.15	0	0.00	31.30	2	1,526	0.13%
2020/02/24	1	31.60	3	31.37	31.60	-2	1,535	-0.13%
2020/02/14	0	0.00	1	32.20	32.60	-1	1,595	-0.06%
2020/02/13	5	32.50	5	32.40	32.50	0	1,598	0.00%
2020/02/12	1	31.55	0	0.00	31.75	1	1,582	0.06%
2020/02/10	2	30.60	1	30.70	30.70	1	1,576	0.06%
2020/02/07	0	0.00	4	30.60	30.65	-4	1,595	-0.25%
2020/02/06	13	31.08	0	0.00	30.95	13	1,594	0.82%
2020/02/05	4.1	30.46	0	0.00	30.40	4.1	1,587	0.26%
2020/02/04	3	30.70	0	0.00	30.75	3	1,592	0.19%
2020/01/31	0	0.00	2	30.10	30.75	-2	1,621	-0.12%
2020/01/30	1	30.40	19	30.58	29.85	-18	1,629	-1.10%
2020/01/20	0	0.00	1	32.35	32.35	-1	1,584	-0.06%
2020/01/16	0	0.00	2	32.00	32.05	-2	1,617	-0.12%
2020/01/15	60	31.84	0	0.00	31.80	60	1,646	3.64%
2020/01/14	0	0.00	2	32.05	32.00	-2	1,678	-0.12%
2020/01/13	0	0.00	2	32.05	32.00	-2	1,683	-0.12%
2020/01/10	4	31.41	0	0.00	31.35	4	1,678	0.24%
2020/01/09	3	31.77	5	31.84	31.60	-2	1,689	-0.12%
2020/01/08	3	31.45	3	31.85	31.60	0	1,688	0.00%
2020/01/07	2	31.88	0	0.00	31.75	2	1,675	0.12%
2020/01/06	20	31.10	56	31.28	31.65	-36	1,665	-2.16%
2020/01/03	5	31.62	1	31.35	31.95	4	1,633	0.24%
2020/01/02	8	32.17	10	32.25	32.10	-2	1,604	-0.12%
2019/12/31	22	31.81	10	31.80	31.60	12	1,585	0.76%
2019/12/30	31	33.10	3	33.40	33.00	28	1,492	1.88%
2019/12/27	2	33.98	0	0.00	34.10	2	1,420	0.14%
2019/12/26	1	33.55	0	0.00	33.65	1	1,399	0.07%
2019/12/25	7	33.46	8	33.14	33.25	-1	1,390	-0.07%
2019/12/24	5	33.20	3	33.45	33.55	2	1,361	0.15%
2019/12/23	7	32.31	4	32.75	32.60	3	1,318	0.23%
2019/12/20	2	31.55	2	31.45	31.45	0	1,291	0.00%
2019/12/19	1	31.45	0	0.00	31.40	1	1,279	0.08%
2019/12/17	2	31.03	7	30.94	30.95	-5	1,258	-0.40%
2019/12/12	0	0.00	10	30.22	30.45	-10	1,212	-0.82%
2019/12/11	22	30.02	11	30.20	29.95	11	1,192	0.92%
2019/12/10	8	30.77	2	30.98	30.50	6	1,169	0.51%
2019/12/09	3	30.25	0	0.00	30.60	3	1,149	0.26%
2019/12/06	0	0.00	1	29.35	29.30	-1	1,125	-0.09%
2019/12/04	1	28.65	0	0.00	28.75	1	1,166	0.09%
2019/12/02	2	28.80	0	0.00	28.95	2	1,169	0.17%
2019/11/29	12	28.46	10	28.65	28.70	2	1,176	0.17%
2019/11/28	0	0.00	6	28.97	28.95	-6	1,163	-0.52%
2019/11/27	0	0.00	2	28.65	28.80	-2	1,137	-0.18%
2019/11/26	1	28.50	10	28.25	28.45	-9	1,128	-0.80%
2019/11/25	17	28.24	2	28.90	28.20	15	1,117	1.34%
2019/11/22	3	28.58	0	0.00	28.60	3	1,065	0.28%
2019/11/21	1	28.65	1	28.60	28.45	0	1,060	0.00%
2019/11/20	3	28.32	1	28.20	28.40	2	1,036	0.19%
2019/11/19	13	27.68	41	27.51	27.85	-28	1,010	-2.77%
2019/11/18	1.1	27.19	0	0.00	27.20	1.1	970	0.11%
2019/11/15	35	27.08	5	27.00	27.10	30	974	3.08%
2019/11/14	5	27.00	2	26.95	26.95	3	974	0.31%
2019/11/13	5	26.42	5	26.40	26.70	0	968	0.00%
2019/11/08	0	0.00	1	26.30	26.55	-1	995	-0.10%
2019/11/07	1	26.10	0	0.00	26.20	1	1,026	0.10%
2019/11/06	1	26.00	1	26.25	26.20	0	1,031	0.00%
2019/11/04	2	26.55	0	0.00	26.55	2	1,018	0.20%
2019/11/01	1	26.45	1	26.60	26.80	0	1,020	0.00%
2019/10/31	2	27.58	0	0.00	26.85	2	1,009	0.20%
2019/10/30	2	27.23	3	27.23	27.25	-1	981	-0.10%
2019/10/29	2	26.85	0	0.00	26.75	2	953	0.21%
2019/10/28	0	0.00	4	26.33	26.40	-4	942	-0.42%
2019/10/25	0	0.00	1	25.65	25.85	-1	948	-0.11%
2019/10/23	2	25.98	6	25.90	25.60	-4	924	-0.43%
2019/10/18	0	0.00	10	24.55	24.70	-10	904	-1.11%
2019/10/16	0	0.00	5	23.85	23.95	-5	916	-0.55%
2019/10/15	5	23.55	0	0.00	23.55	5	925	0.54%
2019/10/14	1.5	23.50	0	0.00	23.60	1.5	955	0.16%
2019/10/03	36	24.10	90	24.13	24.00	-54	1,000	-5.40%
2019/10/02	1	24.00	0	0.00	24.00	1	1,005	0.10%
2019/09/27	0	0.00	40	23.76	23.75	-40	1,038	-3.85%
2019/09/26	0	0.00	30	23.70	23.65	-30	1,063	-2.82%
2019/09/24	1	23.80	0	0.00	23.85	1	1,094	0.09%
2019/09/20	2	23.75	0.9	23.80	23.85	1.1	1,183	0.09%
2019/09/19	3	23.40	0	0.00	23.65	3	1,215	0.25%
2019/09/18	8	23.44	0	0.00	23.45	8	1,241	0.64%
2019/09/17	5	23.50	0	0.00	23.55	5	1,260	0.40%
2019/09/11	30	23.30	0	0.00	23.30	30	1,322	2.27%
2019/09/10	51	23.30	0	0.00	23.60	51	1,310	3.89%
2019/09/09	24	23.67	14	23.96	23.65	10	1,300	0.77%
2019/09/06	0	0.00	1	24.80	24.15	-1	1,280	-0.08%
2019/09/04	3	24.25	0	0.00	24.25	3	1,298	0.23%
2019/09/03	17	24.24	0	0.00	24.20	17	1,298	1.31%
2019/08/29	0	0.00	1	24.70	24.70	-1	1,348	-0.07%
2019/08/27	0	0.00	2.5	24.63	24.65	-2.5	1,383	-0.18%
2019/08/26	10	24.65	0	0.00	24.70	10	1,420	0.70%
2019/08/23	1	24.50	1	24.45	24.40	0	1,444	0.00%
2019/08/16	4	24.70	0	0.00	24.60	4	1,488	0.27%
2019/08/14	0	0.00	1	24.50	24.50	-1	1,471	-0.07%
2019/08/07	0	0.00	4	23.40	23.30	-4	1,427	-0.28%
2019/08/02	0.1	23.15	1	23.35	23.35	-0.9	1,402	-0.06%
2019/07/31	0	0.00	1.8	23.26	23.40	-1.8	1,395	-0.13%
2019/07/30	2	23.20	0	0.00	23.05	2	1,384	0.14%
2019/07/24	7	24.34	3	23.85	23.85	4	1,305	0.31%
2019/07/19	0	0.00	2	23.10	22.95	-2	1,248	-0.16%
2019/07/17	0	0.00	0.8	22.70	22.85	-0.8	1,228	-0.07%
2019/07/16	2	23.10	1	22.70	22.70	1	1,214	0.08%
2019/07/11	0	0.00	6	21.70	21.60	-6	1,164	-0.52%
2019/07/10	0	0.00	2	21.50	21.60	-2	1,159	-0.17%
2019/07/05	0	0.00	1	22.00	21.95	-1	1,117	-0.09%
2019/07/04	0	0.00	20	21.90	21.95	-20	1,096	-1.82%
2019/06/26	0	0.00	90	21.15	21.20	-90	935	-9.62%
2019/06/25	14	21.16	0	0.00	21.20	14	902	1.55%
2019/06/24	3	21.20	20	21.20	21.20	-17	880	-1.93%
2019/06/18	0	0.00	1	21.15	21.05	-1	839	-0.12%
2019/06/17	10	21.05	0	0.00	21.05	10	829	1.21%
2019/06/14	20	21.13	2	21.20	21.20	18	821	2.19%
2019/06/13	8	21.33	1.8	21.10	21.15	6.2	816	0.76%
2019/06/12	52	20.98	0	0.00	21.30	52	795	6.54%
2019/06/11	0	0.00	11	20.80	20.85	-11	770	-1.43%
2019/06/10	17	20.87	1	20.75	20.75	16	766	2.09%
2019/06/05	23	21.45	11	21.40	21.05	12	734	1.63%
2019/06/04	2	21.60	0	0.00	21.75	2	694	0.29%
2019/05/31	4	21.89	19	21.94	21.95	-15	646	-2.32%
2019/05/30	1	21.70	48	21.67	21.60	-47	606	-7.74%
2019/05/29	0	0.00	1	21.05	21.05	-1	578	-0.17%
2019/05/28	0	0.00	32	20.95	20.90	-32	571	-5.60%
2019/05/24	37	19.99	0	0.00	20.20	37	528	7.00%
2019/05/23	0	0.00	2	19.85	19.95	-2	508	-0.39%
2019/05/22	30	19.90	0	0.00	19.95	30	508	5.90%
2019/05/21	30	19.91	0	0.00	19.85	30	509	5.89%
2019/05/14	0	0.00	4	19.20	19.25	-4	492	-0.81%
2019/05/13	1	19.20	0	0.00	19.20	1	490	0.20%
2019/05/06	1	19.10	0	0.00	19.05	1	513	0.19%
2019/04/23	7	19.15	0	0.00	19.30	7	528	1.32%
2019/04/22	2	18.85	16	18.89	18.80	-14	516	-2.71%
2019/04/17	0	0.00	3	18.90	18.90	-3	520	-0.58%
2019/04/11	1	18.75	0	0.00	18.75	1	527	0.19%
2019/04/08	4	18.93	0	0.00	19.10	4	543	0.74%
2019/04/02	1	18.70	0	0.00	18.70	1	539	0.19%
2019/04/01	2	18.70	0	0.00	18.65	2	540	0.37%
2019/03/29	1	18.70	0	0.00	18.75	1	540	0.19%
2019/03/28	2	18.65	0	0.00	18.65	2	541	0.37%
2019/03/26	7	18.66	103	18.59	18.75	-96	531	-18.07%	大賣/
2019/03/25	2	18.68	0	0.00	18.85	2	518	0.39%
2019/03/22	0.4	19.60	20	19.55	19.80	-19.6	483	-4.05%
2019/03/21	4	19.60	55	19.58	19.60	-51	484	-10.53%
2019/03/19	0	0.00	8	19.45	19.50	-8	491	-1.63%
2019/03/15	1	19.30	25	19.35	19.30	-24	496	-4.83%
2019/03/14	0.1	19.40	0	0.00	19.40	0.1	492	0.02%
2019/03/12	0	0.00	1	19.65	19.70	-1	494	-0.20%
2019/02/22	0	0.00	1	19.20	19.15	-1	472	-0.21%
2019/02/19	0	0.00	2.8	19.15	19.15	-2.8	462	-0.61%
2019/02/15	0	0.00	7.1	18.95	19.05	-7.1	448	-1.58%
2019/02/14	0	0.00	10	19.06	19.00	-10	447	-2.24%
2019/02/13	3	18.83	0	0.00	18.85	3	439	0.68%
2019/02/12	10	18.84	0	0.00	18.85	10	442	2.26%
2019/02/11	7	18.90	0	0.00	18.90	7	443	1.58%
2019/01/30	10.1	18.80	0	0.00	18.90	10.1	442	2.28%
2019/01/29	10	18.65	0	0.00	18.90	10	449	2.23%
2019/01/23	0.1	18.20	0	0.00	18.20	0.1	476	0.02%
2019/01/22	51	17.77	9	18.02	18.20	42	483	8.69%
2019/01/21	12	17.58	6.8	17.64	17.65	5.2	476	1.09%
2019/01/17	30.1	17.30	0	0.00	17.25	30.1	481	6.25%
2019/01/16	0.1	17.30	0	0.00	17.30	0.1	491	0.02%
2019/01/11	0.1	17.25	0	0.00	17.20	0.1	548	0.02%
2019/01/09	1	17.20	0	0.00	17.20	1	578	0.17%
2019/01/07	2	17.50	0	0.00	17.45	2	572	0.35%
2019/01/04	0.3	17.00	0	0.00	16.95	0.3	567	0.05%
2018/12/20	50	16.10	0	0.00	16.10	50	550	9.09%
2018/12/18	50	16.18	0	0.00	16.20	50	545	9.16%
2018/12/13	1.2	16.30	0	0.00	16.25	1.2	544	0.22%
2018/12/06	1	16.30	0	0.00	16.30	1	551	0.18%
2018/10/30	0	0.00	10	16.13	16.10	-10	685	-1.46%
2018/10/26	10	15.53	0	0.00	15.50	10	686	1.46%
2018/10/24	1	15.95	0	0.00	15.95	1	666	0.15%
2018/10/17	1	17.00	0	0.00	16.95	1	643	0.16%
2018/10/09	3	17.85	5	17.78	17.80	-2	668	-0.30%
2018/10/08	0	0.00	3	17.93	17.90	-3	712	-0.42%
2018/10/05	0	0.00	2	18.10	18.00	-2	772	-0.26%
2018/10/04	0	0.00	5	18.25	18.20	-5	804	-0.62%
2018/09/27	2	18.40	0	0.00	18.35	2	895	0.22%
2018/09/26	0	0.00	10	18.35	18.40	-10	901	-1.11%
2018/09/10	0	0.00	1	18.20	18.05	-1	1,046	-0.10%
2018/08/30	0	0.00	1	18.80	18.75	-1	1,226	-0.08%
2018/08/17	1	18.70	0	0.00	18.60	1	1,534	0.07%
2018/08/13	3	19.50	0	0.00	19.20	3	1,662	0.18%
2018/08/03	1	19.55	0	0.00	19.55	1	1,752	0.06%
2018/08/02	3	19.50	0	0.00	19.55	3	1,755	0.17%
2018/08/01	2	19.65	0	0.00	19.65	2	1,760	0.11%
2018/07/30	1	19.50	0	0.00	19.55	1	1,772	0.06%
2018/07/25	7	19.79	0	0.00	19.80	7	1,804	0.39%
2018/07/16	2	20.60	0	0.00	20.60	2	1,806	0.11%
2018/07/13	10	22.45	0	0.00	22.55	10	1,759	0.57%
2018/07/11	2	22.40	0	0.00	22.35	2	1,679	0.12%
2018/07/10	2	22.10	0	0.00	22.05	2	1,668	0.12%
2018/07/03	20	22.67	0	0.00	22.45	20	1,678	1.19%
2018/06/28	0	0.00	1	23.10	23.20	-1	1,669	-0.06%
2018/06/26	0	0.00	3	23.50	23.50	-3	1,671	-0.18%
2018/06/22	0	0.00	2	23.85	23.85	-2	1,675	-0.12%
2018/06/21	0	0.00	2	24.00	23.95	-2	1,689	-0.12%
2018/06/20	1	24.50	2	24.25	24.25	-1	1,724	-0.06%
2018/06/19	0	0.00	1	24.25	24.45	-1	1,729	-0.06%
2018/06/15	0	0.00	1	24.35	24.25	-1	1,779	-0.06%
2018/06/14	1	24.35	3	24.28	24.35	-2	1,778	-0.11%
2018/06/13	0	0.00	2	24.05	24.25	-2	1,779	-0.11%
2018/06/12	1	23.70	0	0.00	24.15	1	1,773	0.06%
2018/06/11	2	23.65	5	23.67	23.65	-3	1,766	-0.17%
2018/06/07	0	0.00	12	24.21	24.55	-12	1,774	-0.68%
2018/06/06	3	23.92	2	24.00	23.80	1	1,752	0.06%
2018/06/04	1	23.00	4	23.23	23.45	-3	1,693	-0.18%
2018/05/31	4	22.99	5	23.05	23.00	-1	1,661	-0.06%
2018/05/30	0	0.00	6	22.63	23.00	-6	1,646	-0.36%
2018/05/29	0	0.00	2	22.30	22.35	-2	1,676	-0.12%
2018/05/28	1	22.60	0	0.00	22.60	1	1,669	0.06%
2018/05/25	2	22.83	2	22.68	22.45	0	1,670	0.00%
2018/05/24	0	0.00	10	22.96	23.00	-10	1,651	-0.61%
2018/05/23	0	0.00	8	22.35	22.50	-8	1,603	-0.50%
2018/05/18	0	0.00	15	21.77	21.90	-15	1,597	-0.94%
2018/05/15	0	0.00	1	20.80	20.95	-1	1,545	-0.06%
2018/05/14	5	20.75	0	0.00	20.75	5	1,578	0.32%
2018/05/10	1	20.70	0	0.00	20.70	1	1,552	0.06%
2018/05/09	1	20.75	1	20.80	20.70	0	1,551	0.00%
2018/05/04	2	20.95	0	0.00	20.90	2	1,555	0.13%
2018/04/27	7	20.55	1	20.60	20.55	6	1,506	0.40%
2018/04/26	6	20.62	0	0.00	20.60	6	1,508	0.40%
2018/04/24	8	20.93	0	0.00	20.85	8	1,492	0.54%
2018/04/23	6	21.13	0	0.00	21.10	6	1,488	0.40%
2018/04/20	6	21.13	0	0.00	21.15	6	1,490	0.40%
2018/04/17	2	20.93	0	0.00	21.15	2	1,502	0.13%
2018/04/13	2	21.40	0	0.00	21.45	2	1,483	0.13%
2018/04/10	0	0.00	2	21.80	21.70	-2	1,549	-0.13%
2018/04/03	2	21.80	0	0.00	21.95	2	1,589	0.13%
2018/03/30	0	0.00	1	22.30	22.20	-1	1,606	-0.06%
2018/03/28	0	0.00	1	22.25	22.40	-1	1,599	-0.06%
2018/03/27	3	22.30	1	22.45	22.35	2	1,600	0.12%
2018/03/26	0	0.00	2	22.30	22.30	-2	1,585	-0.13%
2018/03/22	1	21.75	2	21.85	21.75	-1	1,509	-0.07%
2018/03/21	17	22.34	8	21.84	21.75	9	1,493	0.60%
2018/03/19	2	22.30	1	22.35	22.30	1	1,409	0.07%
2018/03/15	3	22.27	0	0.00	22.35	3	1,374	0.22%
2018/03/13	1	21.65	0	0.00	21.70	1	1,306	0.08%
2018/03/09	3	21.35	0	0.00	21.25	3	1,316	0.23%
2018/03/07	1	21.20	1	21.30	21.15	0	1,298	0.00%
2018/03/06	0	0.00	1	21.25	21.20	-1	1,290	-0.08%
2018/03/02	2	21.35	0	0.00	21.40	2	1,252	0.16%
2018/02/27	0	0.00	2	20.90	20.45	-2	1,180	-0.17%
2018/02/23	0	0.00	0.5	20.50	20.50	-0.5	1,161	-0.04%
2018/02/22	0.1	20.30	0	0.00	20.30	0.1	1,157	0.00%
2018/02/21	2	20.10	0	0.00	19.90	2	1,125	0.18%
2018/02/08	0.1	19.50	0	0.00	19.65	0.1	1,129	0.01%
2018/02/02	0.1	19.90	0	0.00	19.90	0.1	1,133	0.01%
2018/01/30	1	19.85	0	0.00	19.85	1	1,136	0.09%
2018/01/29	0.3	20.00	0	0.00	20.05	0.3	1,125	0.02%
2018/01/24	3	19.95	0	0.00	19.95	3	1,117	0.27%
2018/01/23	0	0.00	7	19.80	19.70	-7	1,123	-0.62%
2018/01/17	0	0.00	1	20.00	20.20	-1	1,177	-0.08%
2018/01/15	2	20.08	0	0.00	20.00	2	1,189	0.17%
2018/01/12	2	19.85	0	0.00	19.95	2	1,173	0.17%
2018/01/08	2	19.80	0	0.00	19.80	2	1,151	0.17%
2018/01/04	0	0.00	10	19.45	19.45	-10	1,083	-0.92%
2018/01/03	0	0.00	2	19.85	19.70	-2	1,068	-0.19%
2018/01/02	4	19.61	8	19.65	19.60	-4	1,046	-0.38%