長興 (1717)-臺銀-鳳山券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.60
漲跌
--
漲幅
0.00%
成交量
5,479張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長興 (1717)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/17	26	32.11	0.2	31.88	31.60	25.8	3,753	0.69%
2024/05/16	10	31.20	0	31.50	31.60	10	3,708	0.27%
2024/05/15	9.4	31.17	0	0.00	31.05	9.4	3,692	0.25%
2024/05/14	1.6	31.22	0	0.00	31.20	1.6	3,694	0.04%
2024/05/13	2.4	31.50	0	0.00	31.45	2.4	3,692	0.06%
2024/05/10	1.3	31.40	4	31.58	31.70	-2.7	3,685	-0.07%
2024/05/09	5.1	31.25	2	31.43	31.25	3.1	3,671	0.09%
2024/05/08	0.1	31.50	5	31.65	31.55	-5	3,669	-0.13%
2024/05/06	1	32.05	0	0.00	31.90	1	3,667	0.03%
2024/05/03	0.1	31.78	7.2	32.04	31.75	-7.1	3,663	-0.19%
2024/05/02	0	0.00	2.8	31.80	31.90	-2.8	3,651	-0.08%
2024/04/30	2.2	31.63	0.1	31.63	31.70	2.1	3,636	0.06%
2024/04/29	0	31.35	0	0.00	31.50	0	3,600	0.00%
2024/04/26	0.4	30.60	0	0.00	30.55	0.4	3,562	0.01%
2024/04/25	1.2	30.56	1	30.55	30.55	0.2	3,558	0.00%
2024/04/24	0.1	31.25	0.9	31.25	31.25	-0.8	3,556	-0.02%
2024/04/22	0	0.00	15	31.10	31.00	-15	3,580	-0.42%
2024/04/19	7.4	30.59	0	0.00	30.50	7.4	3,566	0.21%
2024/04/18	0.3	31.16	0	0.00	31.15	0.3	3,512	0.01%
2024/04/17	0.2	31.25	0	0.00	31.30	0.2	3,506	0.00%
2024/04/16	5.3	31.13	22	31.03	31.15	-16.8	3,503	-0.48%
2024/04/15	0.1	32.05	0.1	32.35	32.25	0	3,465	0.00%
2024/04/12	12.2	32.01	11	31.99	32.10	1.2	3,434	0.04%
2024/04/11	7.3	32.22	5	32.29	32.20	2.3	3,412	0.07%
2024/04/10	4.5	33.17	6.1	33.17	32.75	-1.6	3,393	-0.05%
2024/04/09	0.2	32.22	2	32.53	32.60	-1.8	3,263	-0.05%
2024/04/08	1.5	31.89	0	0.00	31.90	1.5	3,232	0.05%
2024/04/03	5.5	32.15	0	0.00	32.10	5.5	3,220	0.17%
2024/04/02	34	32.98	18.5	32.50	32.70	15.5	3,199	0.49%
2024/04/01	0	31.70	1.1	31.69	31.85	-1.1	2,977	-0.04%
2024/03/29	0.1	31.30	0	0.00	31.35	0.1	2,970	0.00%
2024/03/28	1.4	31.63	0	0.00	31.30	1.4	2,968	0.05%
2024/03/27	0	0.00	0	31.60	31.60	0	2,973	0.00%
2024/03/26	2	31.25	0.8	31.00	31.00	1.2	2,951	0.04%
2024/03/25	16	31.72	1.2	31.79	31.75	14.9	2,936	0.51%
2024/03/22	0.2	30.95	0	0.00	31.05	0.2	2,830	0.01%
2024/03/20	3.6	30.75	0	0.00	30.75	3.6	2,859	0.12%
2024/03/19	0.2	31.03	0	31.00	31.00	0.1	2,855	0.00%
2024/03/18	0.2	30.85	2	30.90	31.00	-1.8	2,849	-0.06%
2024/03/15	51.3	31.00	24	30.97	31.00	27.3	2,845	0.96%
2024/03/14	0.5	31.07	4.3	31.24	31.10	-3.8	2,814	-0.13%
2024/03/13	3.3	31.47	4.9	31.35	31.30	-1.6	2,804	-0.06%
2024/03/12	10.4	31.90	1	31.80	31.75	9.4	2,776	0.34%
2024/03/11	10.7	31.81	3	32.25	31.80	7.7	2,767	0.28%
2024/03/08	6.4	32.69	1	32.60	32.60	5.4	2,725	0.20%
2024/03/07	5.1	33.24	16.1	32.91	33.05	-11	2,615	-0.42%
2024/03/06	0.1	31.90	11.1	32.16	32.50	-11.1	2,320	-0.48%
2024/03/05	0.2	31.84	1.1	31.91	31.90	-0.9	2,274	-0.04%
2024/03/04	3.3	32.03	0.1	32.00	31.95	3.2	2,271	0.14%
2024/03/01	4.3	31.86	0	0.00	31.95	4.3	2,245	0.19%
2024/02/29	1	31.90	4	31.93	32.15	-3	2,247	-0.13%
2024/02/27	31.2	32.00	15.2	31.88	32.00	16	2,208	0.72%
2024/02/26	62	32.96	34.6	33.04	32.55	27.4	2,096	1.30%
2024/02/23	36	31.97	39.4	31.68	31.75	-3.4	1,742	-0.19%
2024/02/22	1.2	30.27	0	0.00	30.30	1.2	1,500	0.08%
2024/02/21	73	30.46	31.3	30.62	30.60	41.7	1,477	2.82%
2024/02/20	61.2	30.22	31	30.10	30.10	30.2	1,288	2.34%
2024/02/19	51.1	29.79	20	29.68	29.80	31.1	1,234	2.52%
2024/02/16	7.1	29.31	10	29.30	29.40	-2.9	1,246	-0.23%
2024/02/15	50.1	28.95	20	28.95	28.95	30.1	1,277	2.35%
2024/02/05	0.3	28.49	0	0.00	28.60	0.3	1,259	0.02%
2024/02/02	0.1	28.69	0	0.00	28.80	0.1	1,253	0.01%
2024/02/01	0.3	28.70	1	28.80	28.70	-0.7	1,251	-0.06%
2024/01/31	0.1	28.65	0	0.00	28.70	0.1	1,256	0.01%
2024/01/30	0.3	28.63	0	0.00	28.60	0.3	1,259	0.03%
2024/01/29	0.1	28.70	0	0.00	28.75	0.1	1,267	0.01%
2024/01/26	0.2	28.41	0	28.50	28.55	0.2	1,269	0.01%
2024/01/25	1.1	28.35	0	0.00	28.40	1.1	1,263	0.09%
2024/01/24	0.1	28.10	0	0.00	28.25	0.1	1,260	0.01%
2024/01/23	4.1	28.05	0	0.00	28.10	4.1	1,268	0.32%
2024/01/22	0.1	27.85	0	0.00	27.85	0.1	1,267	0.01%
2024/01/19	8.7	27.78	0	0.00	27.85	8.7	1,271	0.68%
2024/01/18	1	27.95	0	0.00	27.95	1	1,276	0.08%
2024/01/17	4.1	27.60	0	0.00	27.50	4.1	1,269	0.32%
2024/01/16	3.1	28.05	0	0.00	27.95	3.1	1,233	0.25%
2024/01/15	0.2	28.38	0	0.00	28.25	0.2	1,205	0.01%
2024/01/12	1.1	28.30	2.8	28.31	28.35	-1.8	1,224	-0.14%
2024/01/11	7.2	28.27	0	0.00	28.30	7.2	1,240	0.58%
2024/01/10	8.2	28.34	0	0.00	28.30	8.2	1,316	0.62%
2024/01/09	1.1	28.80	0	0.00	28.65	1.1	1,310	0.08%
2024/01/08	2.1	28.90	1	29.05	28.90	1.1	1,313	0.08%
2024/01/05	1.1	28.86	0	0.00	28.90	1.1	1,319	0.08%
2024/01/04	0.2	29.04	0	0.00	28.95	0.2	1,326	0.02%
2024/01/03	1.1	28.91	0	0.00	29.15	1.1	1,345	0.08%
2024/01/02	0.1	29.00	2	29.03	29.15	-1.9	1,333	-0.14%
2023/12/29	0.1	29.09	3	29.20	29.10	-2.9	1,330	-0.22%
2023/12/28	6	29.04	0	0.00	29.30	6	1,343	0.45%
2023/12/27	31	28.95	15	28.96	28.95	16	1,331	1.20%
2023/12/25	1.1	28.50	5.7	28.50	28.50	-4.6	1,313	-0.35%
2023/12/22	44.1	28.58	0	0.00	28.50	44.1	1,311	3.36%
2023/12/21	2.6	28.77	0	0.00	28.90	2.6	1,303	0.20%
2023/12/20	1.1	28.85	145	28.86	29.00	-143.9	1,372	-10.48%	大賣/鉅額交易
2023/12/19	1.2	28.76	0.5	28.85	28.85	0.7	1,375	0.05%
2023/12/18	1.2	29.00	9	29.01	29.00	-7.8	1,436	-0.54%
2023/12/15	1.2	29.01	0	0.00	29.00	1.2	1,455	0.08%
2023/12/14	0.1	29.15	29	29.18	29.20	-28.9	1,431	-2.02%
2023/12/13	2.1	28.90	18	28.91	28.85	-15.9	1,434	-1.11%
2023/12/12	4.1	28.95	6	29.05	28.90	-2	1,453	-0.13%
2023/12/11	1.1	28.96	1	29.20	28.95	0.2	1,458	0.01%
2023/12/08	0.1	29.20	0	0.00	29.20	0.1	1,462	0.01%
2023/12/07	0.2	29.38	0	0.00	29.20	0.2	1,464	0.01%
2023/12/06	0.1	29.60	1	29.60	29.65	-0.9	1,469	-0.06%
2023/12/05	1.3	29.49	0.3	29.50	29.40	1.1	1,478	0.07%
2023/12/04	0.1	29.60	0	0.00	29.65	0.1	1,488	0.01%
2023/12/01	0.3	29.62	0	0.00	29.60	0.3	1,497	0.02%
2023/11/30	2.3	29.74	1	29.60	29.60	1.3	1,496	0.09%
2023/11/29	2.2	29.91	0	0.00	29.85	2.2	1,477	0.15%
2023/11/28	1.6	30.03	4	30.19	30.00	-2.4	1,473	-0.16%
2023/11/27	2.2	29.90	5	29.95	30.00	-2.9	1,464	-0.19%
2023/11/24	0	0.00	2	29.80	30.00	-2	1,435	-0.14%
2023/11/21	5	29.82	30.5	30.00	29.70	-25.5	1,403	-1.82%
2023/11/20	0	0.00	2	29.70	29.80	-2	1,380	-0.14%
2023/11/17	2	29.75	0	0.00	29.60	2	1,373	0.15%
2023/11/16	0	0.00	16	29.73	29.75	-16	1,360	-1.18%
2023/11/15	0	0.00	1	29.60	29.45	-1	1,335	-0.07%
2023/11/14	51	28.88	35.1	28.94	29.05	15.9	1,298	1.22%
2023/11/13	1.1	28.15	0	0.00	28.15	1.1	1,268	0.08%
2023/11/10	0.1	28.25	0	0.00	28.15	0.1	1,330	0.00%
2023/11/08	50	28.70	0	0.00	28.65	50	1,368	3.65%
2023/11/06	0	0.00	0.1	28.55	28.50	-0.1	1,386	-0.01%
2023/11/03	53	28.30	16.1	28.35	28.30	36.9	1,381	2.67%
2023/11/01	1	28.05	5	28.10	28.15	-4	1,405	-0.28%
2023/10/31	12	27.88	2	27.90	27.80	10	1,417	0.71%
2023/10/30	0	0.00	9	28.20	28.20	-9	1,439	-0.63%
2023/10/27	1	28.40	2	28.25	28.40	-1	1,447	-0.07%
2023/10/26	0	27.95	0	0.00	27.95	0	1,463	0.00%
2023/10/25	0	0.00	2	28.23	28.40	-2	1,460	-0.13%
2023/10/24	0	0.00	3	27.90	28.00	-3	1,465	-0.20%
2023/10/20	4	27.64	2	27.75	28.10	2	1,475	0.14%
2023/10/19	3	28.00	0	0.00	28.00	3	1,469	0.20%
2023/10/18	15	28.00	0	0.00	28.55	15	1,460	1.03%
2023/10/17	1.2	28.54	2	28.60	28.50	-0.8	1,385	-0.06%
2023/10/16	1	28.60	2.2	28.57	28.70	-1.2	1,388	-0.09%
2023/10/13	1.3	28.46	0	0.00	28.60	1.3	1,398	0.09%
2023/10/11	64	28.79	32.1	28.80	28.85	31.9	1,405	2.27%
2023/10/06	0	0.00	1	28.45	28.50	-1	1,394	-0.07%
2023/10/04	2	27.88	0	0.00	27.85	2	1,397	0.14%
2023/10/03	22	28.23	0	0.00	28.20	22	1,398	1.57%
2023/09/28	19	28.25	0	0.00	28.35	19	1,441	1.32%
2023/09/27	0	0.00	1	28.20	28.25	-1	1,446	-0.07%
2023/09/26	1	28.45	1	28.35	28.30	0	1,451	0.00%
2023/09/25	146	29.23	61	28.71	28.55	85	1,441	5.90%	大買/
2023/09/22	13.5	27.98	0.3	28.00	28.00	13.2	1,389	0.95%
2023/09/21	16.1	28.00	0	0.00	28.20	16.1	1,382	1.16%
2023/09/20	3	28.37	0	0.00	28.55	3	1,310	0.23%
2023/09/19	3	28.58	0	0.00	28.55	3	1,276	0.24%
2023/09/18	3	28.83	0	0.00	28.95	3	1,264	0.24%
2023/09/15	11	28.94	2	28.90	28.85	9	1,257	0.72%
2023/09/13	14	29.15	6	29.10	29.10	8	1,237	0.64%
2023/09/11	2	28.50	3	28.65	28.50	-1	1,239	-0.08%
2023/09/08	1	28.40	0	0.00	28.55	1	1,223	0.08%
2023/09/07	5.5	28.60	0	0.00	28.70	5.5	1,218	0.45%
2023/09/06	1	29.00	1	29.15	29.00	0	1,205	0.00%
2023/09/04	6	29.31	0	0.00	29.35	6	1,213	0.49%
2023/08/31	1	29.05	1	29.05	29.05	0	1,239	0.00%
2023/08/29	0	0.00	0	28.80	28.95	0	1,414	0.00%
2023/08/28	0.3	28.65	0	0.00	28.65	0.3	1,427	0.02%
2023/08/25	1	28.65	0	0.00	28.60	1	1,438	0.07%
2023/08/24	2	28.55	0	0.00	28.65	2	1,445	0.14%
2023/08/22	0	0.00	1.9	28.35	28.35	-1.9	1,472	-0.13%
2023/08/21	2	28.30	0	0.00	28.40	2	1,501	0.13%
2023/08/18	4	28.55	0	28.80	28.50	4	1,512	0.26%
2023/08/17	36.1	28.81	5	28.80	28.80	31.1	1,511	2.06%
2023/08/16	2.4	28.59	14	28.70	28.60	-11.6	1,508	-0.77%
2023/08/15	3	29.15	0	0.00	29.15	3	1,541	0.19%
2023/08/14	6.3	29.21	0	0.00	29.15	6.3	1,554	0.41%
2023/08/11	2.2	29.81	0	0.00	29.95	2.2	1,544	0.14%
2023/08/10	11.1	30.00	0	0.00	30.00	11.1	1,539	0.72%
2023/08/09	3.2	30.11	0	0.00	30.15	3.2	1,521	0.21%
2023/08/08	9.2	30.43	0	0.00	30.30	9.2	1,512	0.61%
2023/08/07	6	30.59	0.1	30.55	30.55	5.9	1,509	0.39%
2023/08/04	3	30.77	0	0.00	30.60	3	1,502	0.20%
2023/08/02	1	30.90	1	31.05	30.75	0	1,500	0.00%
2023/08/01	0.3	31.10	0	0.00	31.05	0.3	1,486	0.02%
2023/07/31	3	31.15	0	0.00	31.05	3	1,483	0.20%
2023/07/28	2	31.25	0	0.00	31.40	2	1,469	0.14%
2023/07/27	0	0.00	1	31.45	31.45	-1	1,477	-0.07%
2023/07/26	1	31.55	0	0.00	31.35	1	1,488	0.07%
2023/07/25	0.3	31.24	6	31.46	31.25	-5.7	1,518	-0.38%
2023/07/20	1	31.45	1	31.30	31.55	0	1,816	0.00%
2023/07/19	0.1	31.35	0	0.00	31.25	0.1	1,839	0.01%
2023/07/18	15.4	31.78	0	0.00	31.45	15.4	1,882	0.82%
2023/07/17	0.3	31.60	0	0.00	31.80	0.3	1,898	0.01%
2023/07/14	0.2	31.45	0	0.00	31.45	0.2	1,918	0.01%
2023/07/13	5	31.36	0	0.00	31.45	5	1,997	0.25%
2023/07/11	1.1	31.40	0	0.00	31.40	1.1	2,211	0.05%
2023/07/10	1	31.30	10.6	31.69	31.25	-9.6	2,212	-0.43%
2023/07/07	3.3	31.35	10	31.25	31.35	-6.7	2,204	-0.30%
2023/07/06	0	31.80	10	31.75	31.55	-10	2,206	-0.45%
2023/07/05	7	32.05	0	0.00	32.00	7	2,206	0.32%
2023/07/04	0	0.00	9	32.10	32.10	-9	2,210	-0.41%
2023/07/03	1	32.30	1	32.35	32.30	0	2,202	0.00%
2023/06/30	1	32.30	8.5	32.30	32.30	-7.5	2,204	-0.34%
2023/06/29	0	0.00	3	32.80	32.40	-3	2,200	-0.14%
2023/06/28	0	0.00	5	32.70	32.60	-5	2,208	-0.23%
2023/06/27	0	0.00	0.1	32.55	32.65	-0.1	2,223	0.00%
2023/06/26	1	32.80	0	0.00	32.60	1	2,237	0.04%
2023/06/21	1	33.00	6	33.12	33.00	-5	2,235	-0.22%
2023/06/20	0	0.00	1	33.10	33.05	-1	2,241	-0.04%
2023/06/19	5.3	32.80	16	32.75	32.90	-10.8	2,235	-0.48%
2023/06/15	1	32.80	0	0.00	32.75	1	2,230	0.05%
2023/06/14	0.2	32.85	0	0.00	32.90	0.2	2,235	0.01%
2023/06/13	0.1	32.90	0	0.00	32.85	0.1	2,242	0.00%
2023/06/12	1	32.80	0	0.00	32.70	1	2,234	0.04%
2023/06/09	0	0.00	1.9	33.00	33.00	-1.9	2,236	-0.08%
2023/06/08	9	33.18	0	0.00	32.95	9	2,240	0.40%
2023/06/07	6	33.45	0	0.00	33.30	6	2,237	0.27%
2023/06/06	20	33.52	9	33.44	33.55	11	2,223	0.49%
2023/06/05	21	33.50	2	33.48	33.35	19	2,209	0.86%
2023/06/02	0	0.00	12.2	33.90	34.10	-12.2	2,151	-0.57%
2023/06/01	0	0.00	2.2	33.00	33.15	-2.2	2,040	-0.11%
2023/05/29	0	32.70	2	32.93	32.90	-2	2,006	-0.10%
2023/05/26	11.3	32.56	0	0.00	32.55	11.3	2,002	0.57%
2023/05/25	2	33.40	2	33.48	33.25	0	1,983	0.00%
2023/05/24	1	33.05	1	33.35	33.30	0	1,955	0.00%
2023/05/23	0	0.00	0.4	33.08	33.15	-0.4	1,935	-0.02%
2023/05/22	5	32.90	27	32.85	33.00	-22	1,925	-1.14%
2023/05/19	1	33.30	6.1	33.29	33.30	-5.1	1,902	-0.27%
2023/05/18	0	0.00	10	32.75	32.70	-10	1,807	-0.55%
2023/05/17	0	0.00	1	32.50	32.65	-1	1,796	-0.06%
2023/05/15	0	0.00	2	31.90	32.15	-2	1,765	-0.11%
2023/05/12	3.1	31.97	0	0.00	32.00	3.1	1,774	0.17%
2023/05/11	3.1	31.97	0	0.00	31.95	3.1	1,775	0.17%
2023/05/09	0	0.00	2	32.75	32.60	-2	1,773	-0.11%
2023/05/08	1	32.40	1.2	32.83	32.65	-0.2	1,768	-0.01%
2023/05/05	0.1	32.40	0	0.00	32.20	0.1	1,763	0.01%
2023/05/04	1	32.20	0.3	32.25	32.25	0.7	1,786	0.04%
2023/05/03	2.8	32.35	0	0.00	32.25	2.8	1,785	0.15%
2023/05/02	6	32.43	5	32.63	32.70	1	1,788	0.06%
2023/04/28	23	33.02	2	32.38	32.35	21	1,806	1.16%
2023/04/27	7.2	33.26	8.1	33.49	32.80	-0.9	1,775	-0.05%
2023/04/26	2	31.97	1	31.95	32.40	1	1,546	0.07%
2023/04/25	0.1	31.85	0	0.00	31.70	0.1	1,515	0.00%
2023/04/24	6	32.58	0	0.00	32.30	6	1,469	0.41%
2023/04/21	1.2	32.30	0	0.00	32.20	1.2	1,443	0.09%
2023/04/20	0.2	33.47	0	0.00	33.30	0.2	1,400	0.01%
2023/04/19	3.5	33.71	1	33.85	33.75	2.5	1,393	0.18%
2023/04/18	25	33.98	2	33.85	33.80	23	1,361	1.69%
2023/04/17	7.1	34.40	28.5	33.69	34.60	-21.4	1,277	-1.67%
2023/04/14	0	32.10	1	32.20	32.15	-1	1,055	-0.09%
2023/04/10	1.1	32.43	7.2	32.25	32.20	-6.1	1,047	-0.58%
2023/04/07	1	32.10	1.1	31.81	31.85	-0.1	1,028	-0.01%
2023/04/06	0	31.40	0	0.00	31.40	0	1,030	0.00%
2023/03/31	0.1	31.40	0	0.00	31.35	0.1	1,036	0.00%
2023/03/28	0.1	32.35	13	32.41	32.45	-12.9	1,127	-1.14%
2023/03/27	0	0.00	1	32.20	32.35	-1	1,157	-0.09%
2023/03/24	0.1	32.20	1	32.25	32.15	-0.9	1,192	-0.08%
2023/03/23	20	32.34	0	0.00	32.20	20	1,203	1.66%
2023/03/21	2	31.80	0	0.00	31.90	2	1,217	0.16%
2023/03/20	0.1	31.60	1.8	31.70	31.65	-1.8	1,225	-0.14%
2023/03/17	0	0.00	5	31.45	31.60	-5	1,227	-0.41%
2023/03/16	1.1	31.30	0	0.00	31.35	1.1	1,227	0.09%
2023/03/15	0	0.00	1	31.75	31.60	-1	1,238	-0.08%
2023/03/14	1.1	31.62	0	0.00	31.60	1.1	1,291	0.09%
2023/03/13	8	31.83	0	0.00	31.85	8	1,351	0.59%
2023/03/10	0.2	32.10	0	0.00	32.00	0.2	1,352	0.01%
2023/03/08	1.1	32.60	3	32.60	32.55	-1.9	1,394	-0.14%
2023/03/07	1	32.70	0	0.00	32.90	1	1,402	0.07%
2023/03/06	3	32.55	3	32.55	32.65	0	1,405	0.00%
2023/03/01	3	32.07	0	0.00	32.05	3	1,455	0.21%
2023/02/24	0	0.00	1	32.50	32.30	-1	1,457	-0.07%
2023/02/22	1	32.15	0	0.00	32.25	1	1,455	0.07%
2023/02/21	0	0.00	0	32.50	32.45	0	1,453	0.00%
2023/02/20	1	32.35	0	0.00	32.35	1	1,460	0.07%
2023/02/16	0	0.00	1.8	32.08	32.15	-1.8	1,488	-0.12%
2023/02/15	4.6	32.00	0	0.00	31.90	4.6	1,513	0.30%
2023/02/14	0.1	32.15	3	32.20	32.15	-3	1,511	-0.20%
2023/02/13	1	32.35	0	0.00	32.10	1	1,529	0.07%
2023/02/10	0.6	32.60	12	32.50	32.50	-11.4	1,529	-0.75%
2023/02/09	0	0.00	1	33.00	32.80	-1	1,527	-0.07%
2023/02/07	0	0.00	1	32.85	32.95	-1	1,521	-0.06%
2023/02/06	2	32.75	0	0.00	32.75	2	1,517	0.13%
2023/02/03	0	0.00	3	32.95	33.05	-3	1,511	-0.20%
2023/02/02	0	0.00	0	32.70	32.95	0	1,501	0.00%
2023/01/31	1	32.55	0	0.00	32.45	1	1,483	0.07%
2023/01/13	0.5	32.06	0	0.00	32.00	0.5	1,465	0.04%
2023/01/12	0	0.00	5.2	32.39	32.15	-5.2	1,517	-0.34%
2023/01/11	4	31.90	16	32.00	32.00	-12	1,512	-0.79%
2023/01/10	2	32.00	3	32.10	31.90	-1	1,525	-0.07%
2023/01/09	0.2	32.00	2.1	32.07	32.15	-1.9	1,528	-0.13%
2023/01/05	2	31.60	0	0.00	31.55	2	1,552	0.13%
2023/01/04	0.1	31.30	0	0.00	31.50	0.1	1,570	0.00%
2022/12/30	0.1	31.20	0	0.00	31.25	0.1	1,632	0.01%
2022/12/29	1	31.15	0	0.00	31.10	1	1,639	0.06%
2022/12/27	1	31.65	0.5	31.70	31.75	0.6	1,657	0.03%
2022/12/26	2	31.65	0	0.00	31.50	2	1,675	0.12%
2022/12/23	2	31.50	0	0.00	31.50	2	1,675	0.12%
2022/12/22	0	0.00	2	31.70	31.90	-2	1,689	-0.12%
2022/12/21	0	0.00	2	31.45	31.30	-2	1,660	-0.12%
2022/12/20	0.1	31.50	5	31.25	31.10	-4.9	1,655	-0.30%
2022/12/19	0.2	31.50	0	0.00	31.85	0.2	1,651	0.01%
2022/12/16	11	31.21	0	0.00	31.05	11	1,643	0.67%
2022/12/15	0	0.00	0.1	32.05	31.70	-0.1	1,689	-0.01%
2022/12/14	1	31.75	0.3	31.93	31.65	0.8	1,808	0.04%
2022/12/12	0	0.00	6.1	31.75	31.75	-6.1	1,808	-0.34%
2022/12/08	1	31.45	4	31.38	31.50	-3	1,798	-0.17%
2022/12/07	0.2	31.33	0	0.00	31.20	0.2	1,798	0.01%
2022/12/06	27	31.42	0	0.00	31.40	27	1,809	1.49%
2022/12/05	12.3	32.01	0.1	32.35	32.00	12.2	1,855	0.66%
2022/12/02	1.1	33.56	1	33.10	33.10	0.1	1,797	0.01%
2022/12/01	5	33.80	9	33.60	33.60	-4	1,804	-0.22%
2022/11/30	0.2	32.92	0	0.00	33.25	0.2	1,782	0.01%
2022/11/29	1.1	32.36	0	0.00	32.90	1.1	1,775	0.06%
2022/11/28	0	32.10	0	0.00	32.55	0	1,773	0.00%
2022/11/24	2.1	32.79	3	32.52	32.65	-0.9	1,779	-0.05%
2022/11/23	2.1	32.10	0	0.00	32.05	2.1	1,760	0.12%
2022/11/22	0	0.00	2	32.10	31.95	-2	1,763	-0.11%
2022/11/21	2	31.50	5	31.65	31.90	-3	1,765	-0.17%
2022/11/17	0.1	31.50	0	0.00	31.65	0.1	1,787	0.00%
2022/11/16	1.1	31.49	0	0.00	31.50	1.1	1,805	0.06%
2022/11/15	0.1	31.50	0	0.00	31.35	0.1	1,818	0.00%
2022/11/14	6	31.38	0	0.00	31.35	6	1,829	0.33%
2022/11/11	0	0.00	3	31.48	31.50	-3	1,822	-0.16%
2022/11/09	1.1	30.71	2	30.88	30.90	-0.9	1,812	-0.05%
2022/11/08	1.6	30.73	2	30.90	30.55	-0.4	1,823	-0.02%
2022/11/07	0.1	30.50	0	0.00	30.70	0.1	1,829	0.00%
2022/11/03	1	30.10	0	0.00	30.00	1	1,856	0.05%
2022/11/02	1.1	30.29	1	30.30	30.25	0.1	1,884	0.01%
2022/11/01	0.2	30.10	0	0.00	30.10	0.2	1,902	0.01%
2022/10/31	0.2	30.00	0	0.00	29.90	0.2	1,950	0.01%
2022/10/28	0.2	30.34	0	0.00	29.90	0.2	1,994	0.01%
2022/10/27	0.1	30.80	0	0.00	30.85	0.1	2,030	0.00%
2022/10/26	2.2	30.34	0	0.00	30.50	2.2	2,138	0.10%
2022/10/25	0	0.00	12	30.10	30.00	-12	2,182	-0.55%
2022/10/24	0	0.00	1	30.10	30.20	-1	2,249	-0.04%
2022/10/21	12	29.85	0	0.00	29.85	12	2,298	0.52%
2022/10/20	1.4	29.79	1.1	30.60	31.05	0.3	2,302	0.01%
2022/10/19	0.2	30.55	0	0.00	30.55	0.2	2,281	0.01%
2022/10/17	0.2	29.90	0	0.00	29.85	0.2	2,305	0.01%
2022/10/14	0.3	30.10	0.1	30.30	29.85	0.3	2,338	0.01%
2022/10/13	4.5	30.10	0	0.00	29.90	4.5	2,323	0.19%
2022/10/12	15.7	29.87	15	30.05	31.20	0.7	2,319	0.03%
2022/10/11	4.3	30.06	2	30.90	30.00	2.3	2,321	0.10%
2022/09/28	2	30.83	0	0.00	30.30	2	2,302	0.09%
2022/09/27	2	31.43	1	31.75	31.40	1	2,310	0.04%
2022/09/26	13	31.64	2	31.60	31.60	11	2,316	0.47%
2022/09/23	1	32.30	20	32.50	32.20	-19	2,336	-0.81%
2022/09/22	1	33.30	2	33.20	33.10	-1	2,344	-0.04%
2022/09/16	5	33.50	0	0.00	33.30	5	2,394	0.21%
2022/09/14	0	0.00	7.1	34.39	34.40	-7.1	2,456	-0.29%
2022/09/13	3	34.50	27.1	34.37	34.55	-24.1	2,477	-0.97%
2022/09/12	24	33.86	11.2	33.86	34.05	12.8	2,433	0.52%
2022/09/08	1.2	31.82	15	31.75	32.15	-13.8	2,345	-0.59%
2022/09/07	1	31.70	0	0.00	31.60	1	2,367	0.04%
2022/09/02	1.1	32.89	0	0.00	32.90	1.1	2,404	0.05%
2022/08/31	0	0.00	2.3	33.66	33.90	-2.3	2,394	-0.09%
2022/08/30	0	0.00	0.7	32.99	33.10	-0.7	2,320	-0.03%
2022/08/26	3	33.25	0.4	33.25	33.30	2.6	2,321	0.11%
2022/08/25	1	32.90	0	0.00	33.10	1	2,330	0.04%
2022/08/24	1	32.70	0	0.00	32.75	1	2,335	0.04%
2022/08/22	0	0.00	16	33.11	33.15	-16	2,394	-0.67%
2022/08/17	0	0.00	1	33.05	33.00	-1	2,416	-0.04%
2022/08/15	0	0.00	2	32.98	32.85	-2	2,450	-0.08%
2022/08/08	0	0.00	1	31.35	31.55	-1	2,539	-0.04%
2022/08/05	1	31.30	2	31.35	31.45	-1	2,564	-0.04%
2022/08/04	4.2	30.97	0	0.00	31.10	4.2	2,676	0.16%
2022/08/03	6.5	31.67	0	0.00	31.55	6.5	2,734	0.24%
2022/08/02	6.1	31.64	0	0.00	31.80	6.1	2,857	0.21%
2022/08/01	2.1	32.15	0	0.00	32.15	2.1	2,959	0.07%
2022/07/29	1	32.25	0.5	32.25	32.10	0.5	3,101	0.02%
2022/07/27	1	33.35	22	33.29	33.30	-21	3,485	-0.60%
2022/07/26	0	0.00	1	33.30	33.35	-1	3,887	-0.03%
2022/07/25	1	33.75	1	33.80	33.80	0	4,016	0.00%
2022/07/22	2	34.10	2	33.85	34.00	0	4,442	0.00%
2022/07/21	5	33.55	2	33.65	33.65	3	4,689	0.06%
2022/07/20	0	0.00	2	33.88	33.65	-2	5,300	-0.04%
2022/07/19	0	0.00	7.1	33.69	33.55	-7.1	7,249	-0.10%
2022/07/18	3	32.98	1	33.00	33.20	2	7,719	0.03%
2022/07/15	1	32.20	1.5	32.53	32.60	-0.5	7,741	-0.01%
2022/07/13	1	31.95	3	32.00	31.80	-2	7,918	-0.03%
2022/07/12	0.1	31.49	0	0.00	31.30	0.1	8,170	0.00%
2022/07/11	0	32.40	0	0.00	32.15	0	8,587	0.00%
2022/07/07	0	0.00	1	32.50	32.85	-1	9,251	-0.01%
2022/07/05	0	0.00	6	33.01	32.95	-6	9,618	-0.06%
2022/07/04	1	32.10	0	0.00	32.25	1	9,662	0.01%
2022/07/01	3	32.48	0	0.00	32.15	3	9,716	0.03%
2022/06/29	2	33.30	4	33.41	33.10	-2	9,917	-0.02%
2022/06/28	2	33.53	1.2	33.61	33.55	0.8	9,906	0.01%
2022/06/27	15	33.19	0	0.00	33.40	15	9,899	0.15%
2022/06/24	2	32.65	3	32.70	32.70	-1	9,862	-0.01%
2022/06/23	1	31.70	0.1	32.10	32.00	0.9	9,845	0.01%
2022/06/22	3	31.67	0	0.00	31.60	3	9,861	0.03%
2022/06/21	2.2	32.38	0	0.00	32.50	2.2	9,805	0.02%
2022/06/20	2.2	32.68	2.2	32.67	32.50	0	9,776	0.00%
2022/06/17	37	33.21	15	33.10	33.10	22	9,755	0.23%
2022/06/16	1.7	34.32	0.1	33.85	33.65	1.6	9,729	0.02%
2022/06/14	1	34.00	0	0.00	34.05	1	9,741	0.01%
2022/06/13	1	34.35	1	34.50	34.35	0	9,752	0.00%
2022/06/10	2	35.35	1	35.40	35.30	1	9,750	0.01%
2022/06/09	2	35.60	2	35.50	35.70	0	9,786	0.00%
2022/06/06	1	35.50	0	0.00	35.40	1	9,782	0.01%
2022/06/01	6	35.30	0	0.00	35.20	6	9,860	0.06%
2022/05/30	0	0.00	4	35.35	35.30	-4	9,839	-0.04%
2022/05/27	0.1	35.00	2	35.00	35.00	-1.9	9,804	-0.02%
2022/05/26	0	0.00	8	34.55	34.90	-8	9,805	-0.08%
2022/05/25	0	0.00	1	34.65	34.75	-1	9,818	-0.01%
2022/05/24	1	34.85	2	34.85	34.40	-1	9,869	-0.01%
2022/05/23	0	0.00	1.4	35.07	34.85	-1.4	9,846	-0.01%
2022/05/20	2	34.75	0	0.00	34.75	2	9,862	0.02%
2022/05/19	1	34.50	21	34.04	34.50	-20	9,847	-0.20%
2022/05/18	0	0.00	3	34.85	34.80	-3	9,829	-0.03%
2022/05/17	1	34.40	0	0.00	34.50	1	9,817	0.01%
2022/05/16	1.2	34.36	1	34.30	34.20	0.2	9,829	0.00%
2022/05/13	19.1	33.80	0	0.00	33.80	19.1	9,815	0.19%
2022/05/12	9.1	33.87	33	33.90	33.30	-23.9	9,833	-0.24%
2022/05/11	22.5	35.02	3	34.85	34.80	19.5	9,794	0.20%
2022/05/10	18	35.09	33	35.08	35.20	-15	9,887	-0.15%
2022/05/09	9.6	36.43	8.1	36.43	35.85	1.5	9,916	0.01%
2022/05/06	7	37.27	9	37.27	37.00	-2	9,878	-0.02%
2022/05/05	23.3	37.48	16	37.76	37.15	7.3	9,778	0.07%
2022/05/04	90.2	37.46	25	37.76	37.45	65.2	9,699	0.67%
2022/05/03	25	38.89	26.4	39.04	38.30	-1.4	9,437	-0.01%
2022/04/29	14.3	37.98	24	38.15	38.00	-9.8	9,039	-0.11%
2022/04/28	41	38.38	31.2	38.36	37.80	9.8	8,910	0.11%
2022/04/27	51	37.18	42	37.58	37.90	9	8,463	0.11%
2022/04/26	81.2	37.97	22	38.00	37.45	59.2	8,162	0.72%
2022/04/25	239.1	41.94	231.2	41.82	39.40	7.9	7,560	0.10%	大買/大賣/
2022/04/22	24	39.11	129.5	40.17	40.45	-105.5	5,563	-1.90%	大賣/鉅額交易
2022/04/21	5	36.89	1	37.20	36.80	4	5,109	0.08%
2022/04/20	12	37.39	8	37.30	37.00	4	5,109	0.08%
2022/04/19	29.4	37.60	4	37.99	37.10	25.4	5,200	0.49%
2022/04/18	28.1	37.41	17.3	37.87	37.05	10.7	5,156	0.21%
2022/04/15	40	38.47	18	38.51	37.50	22	5,031	0.44%
2022/04/14	56	38.62	76	38.98	39.40	-20	4,863	-0.41%
2022/04/13	0	0.00	10	37.10	37.10	-10	4,329	-0.23%
2022/04/12	17.2	37.43	19	37.59	37.30	-1.8	4,532	-0.04%
2022/04/11	58	37.61	65.2	37.83	37.55	-7.2	4,599	-0.16%
2022/04/08	2	36.75	8	36.85	36.75	-6	4,596	-0.13%
2022/04/07	15.1	36.10	0	0.00	36.05	15.1	5,033	0.30%
2022/04/06	13.5	37.37	11.5	37.15	37.10	2	5,589	0.04%
2022/04/01	6	36.73	1	36.50	36.55	5	5,463	0.09%
2022/03/31	0	0.00	2	36.73	36.35	-2	5,389	-0.04%
2022/03/30	4	36.60	0	0.00	36.60	4	5,405	0.07%
2022/03/29	0	36.70	0	0.00	36.60	0	5,414	0.00%
2022/03/28	1.5	36.43	0	0.00	36.60	1.5	5,425	0.03%
2022/03/25	0	0.00	2	37.23	36.85	-2	5,428	-0.04%
2022/03/24	0	0.00	2	36.93	36.95	-2	5,382	-0.04%
2022/03/23	0	0.00	1	36.80	36.75	-1	5,372	-0.02%
2022/03/22	1	36.80	0	0.00	36.75	1	5,353	0.02%
2022/03/21	0.2	36.43	5.1	36.40	36.40	-4.9	5,329	-0.09%
2022/03/18	0.3	36.11	0	0.00	36.30	0.3	5,327	0.01%
2022/03/17	2	36.00	3	36.10	36.05	-1	5,304	-0.02%
2022/03/16	1.1	35.38	1	35.50	35.45	0.1	5,289	0.00%
2022/03/15	0	35.75	0	0.00	35.60	0	5,281	0.00%
2022/03/14	1.6	36.32	0	0.00	36.05	1.6	5,281	0.03%
2022/03/11	0.2	36.50	0	0.00	36.30	0.2	5,256	0.00%
2022/03/10	0	0.00	1	36.65	36.75	-1	5,255	-0.02%
2022/03/09	1	35.80	1	35.70	35.70	0	5,241	0.00%
2022/03/08	2	36.05	0	0.00	35.60	2	5,241	0.04%
2022/03/07	5	36.10	1	35.90	35.90	4	5,209	0.08%
2022/03/04	0	0.00	2	36.90	36.90	-2	5,177	-0.04%
2022/03/03	10	37.10	0	0.00	37.30	10	5,200	0.19%
2022/03/02	2	37.10	0	0.00	37.00	2	5,230	0.04%
2022/03/01	0	0.00	10.6	36.77	36.90	-10.6	5,232	-0.20%
2022/02/25	7	36.24	5	36.45	36.10	2	5,241	0.04%
2022/02/24	6	36.58	0	0.00	36.25	6	5,260	0.11%
2022/02/22	4	36.89	1	36.85	36.80	3	5,271	0.06%
2022/02/18	0	0.00	1	37.30	37.30	-1	5,330	-0.02%
2022/02/17	5	37.30	0	0.00	37.30	5	5,402	0.09%
2022/02/16	0.1	37.20	12	37.22	37.20	-11.9	5,461	-0.22%
2022/02/14	9.2	36.63	1	36.70	36.80	8.2	5,640	0.15%
2022/02/11	6	37.11	0	0.00	37.05	6	5,876	0.10%
2022/02/10	14	37.57	9	37.64	37.50	5	6,285	0.08%
2022/02/09	30.7	36.99	7	37.01	37.10	23.7	6,297	0.38%
2022/02/08	14.8	37.05	0	0.00	37.05	14.8	6,833	0.22%
2022/02/07	3	36.87	3	37.20	37.35	0	6,832	0.00%
2022/01/26	2.1	36.35	0	36.85	36.45	2.1	6,797	0.03%
2022/01/25	13	36.58	0	36.50	36.40	13	6,837	0.19%
2022/01/24	5	36.94	0	0.00	36.85	5	6,849	0.07%
2022/01/21	7	37.53	0	0.00	37.35	7	6,956	0.10%
2022/01/20	7	37.74	7	37.98	38.10	0	6,971	0.00%
2022/01/19	11	37.60	1	37.70	37.70	10	7,020	0.14%
2022/01/18	5	37.98	0	0.00	37.90	5	7,211	0.07%
2022/01/17	14	38.43	12	38.35	38.20	2	7,184	0.03%
2022/01/14	10.2	38.14	2	38.25	38.30	8.2	7,221	0.11%
2022/01/13	7	38.99	1	38.95	39.00	6	7,230	0.08%
2022/01/12	56	39.49	4.2	39.66	39.70	51.9	7,212	0.72%
2022/01/11	31.6	39.16	10	38.55	38.80	21.6	7,209	0.30%
2022/01/10	57	39.37	0	0.00	39.35	57	7,340	0.78%
2022/01/07	17	40.04	4	40.69	39.45	13	7,249	0.18%
2022/01/06	8	40.26	25	40.21	40.15	-17	7,005	-0.24%
2022/01/05	23	40.90	14	40.97	40.30	9	6,914	0.13%
2022/01/04	5	40.00	25	40.35	40.55	-20	6,715	-0.30%
2022/01/03	20	40.11	16	40.62	40.30	4	6,525	0.06%
2021/12/30	13	40.30	73	40.44	40.50	-60	6,279	-0.96%
2021/12/29	24	39.89	88	39.33	40.55	-64	5,802	-1.10%
2021/12/28	1.3	37.17	0.1	37.25	37.35	1.2	5,204	0.02%
2021/12/27	1	37.25	2	37.35	37.25	-1	5,213	-0.02%
2021/12/24	24	37.31	10	37.25	37.15	14	5,269	0.27%
2021/12/23	4.2	37.01	0	0.00	37.05	4.2	5,283	0.08%
2021/12/22	2	36.80	0	0.00	36.85	2	5,318	0.04%
2021/12/21	0	0.00	5	36.65	36.75	-5	5,332	-0.09%
2021/12/20	0	0.00	2	36.35	36.25	-2	5,364	-0.04%
2021/12/17	4	36.21	1	36.35	36.55	3	5,422	0.06%
2021/12/16	1.1	36.40	0	0.00	36.25	1.1	5,437	0.02%
2021/12/14	1	36.30	1	36.45	36.20	0	5,657	0.00%
2021/12/13	2	36.60	2	36.60	36.75	0	5,851	0.00%
2021/12/10	0	0.00	5	36.75	36.80	-5	6,028	-0.08%
2021/12/09	1	36.90	8	36.60	36.60	-7	6,561	-0.11%
2021/12/07	2.1	36.35	8	36.50	36.50	-6	6,850	-0.09%
2021/12/06	2	36.38	5.1	36.51	36.70	-3.1	6,893	-0.04%
2021/12/03	1	36.20	0	0.00	36.45	1	6,912	0.01%
2021/12/02	1	36.10	0	0.00	36.15	1	6,918	0.01%
2021/11/29	1	36.15	0	0.00	36.10	1	6,886	0.01%
2021/11/26	0	0.00	2	36.60	36.50	-2	6,861	-0.03%
2021/11/25	2	36.85	0	0.00	36.80	2	6,827	0.03%
2021/11/23	3	36.57	0	0.00	36.50	3	6,805	0.04%
2021/11/22	5	36.66	1	36.70	36.70	4	6,782	0.06%
2021/11/19	4	36.90	0	0.00	36.95	4	6,748	0.06%
2021/11/18	13	37.32	0	0.00	37.15	13	6,741	0.19%
2021/11/17	29	37.06	0	0.00	37.05	29	6,718	0.43%
2021/11/16	12	37.36	3	37.28	37.20	9	6,654	0.14%
2021/11/15	4	37.68	4	37.71	37.75	0	6,598	0.00%
2021/11/12	23	37.87	0	0.00	37.90	23	6,544	0.35%
2021/11/11	4	38.48	9	38.42	38.00	-5	6,495	-0.08%
2021/11/10	21	38.85	7	38.85	38.60	14	6,392	0.22%
2021/11/09	23	38.98	29.1	39.16	39.30	-6.1	6,157	-0.10%
2021/11/08	20	37.95	5	37.98	37.65	15	5,693	0.26%
2021/11/05	25.2	38.53	28	38.53	38.25	-2.8	5,568	-0.05%
2021/11/04	42	37.18	0	0.00	37.10	42	4,944	0.85%
2021/11/03	16	36.48	0	0.00	36.55	16	4,885	0.33%
2021/11/02	8	36.35	2	36.40	36.35	6	4,893	0.12%
2021/11/01	10	36.88	1	36.60	36.60	9	4,862	0.19%
2021/10/29	10	37.39	9	37.44	36.80	1	4,802	0.02%
2021/10/28	3	36.73	1	36.85	36.80	2	4,658	0.04%
2021/10/27	33	36.71	2	36.83	36.80	31	4,625	0.67%
2021/10/26	16	37.74	28	37.33	37.30	-12	4,573	-0.26%
2021/10/25	2	36.40	0	0.00	36.65	2	4,349	0.05%
2021/10/22	5	36.18	1	36.15	36.20	4	4,385	0.09%
2021/10/21	21.1	37.18	1	37.40	36.60	20.1	4,386	0.46%
2021/10/19	43	37.26	10	37.63	37.55	33	4,496	0.73%
2021/10/18	10	37.58	0	0.00	37.55	10	4,388	0.23%
2021/10/15	0	0.00	3	36.55	36.65	-3	4,222	-0.07%
2021/10/14	4	35.90	0	0.00	35.80	4	4,242	0.09%
2021/10/13	1	35.90	1	35.60	35.50	0	4,267	0.00%
2021/10/08	5	36.13	1	36.20	36.30	4	4,480	0.09%
2021/10/07	2	36.40	0	0.00	36.30	2	4,701	0.04%
2021/10/06	3	35.92	0	0.00	36.05	3	4,844	0.06%
2021/10/05	4	35.84	1	35.20	35.95	3	4,993	0.06%
2021/10/04	7.1	35.85	0	0.00	35.60	7.1	5,044	0.14%
2021/10/01	2.1	36.60	0	0.00	36.35	2.1	5,064	0.04%
2021/09/29	4.4	37.61	0	0.00	37.40	4.4	5,070	0.09%
2021/09/28	0	0.00	2	38.50	38.40	-2	5,081	-0.04%
2021/09/23	1	38.20	0	0.00	38.25	1	5,235	0.02%
2021/09/22	3	37.93	47	37.91	37.90	-44	5,259	-0.84%
2021/09/17	23.1	38.99	23	38.74	38.65	0.1	5,216	0.00%
2021/09/16	28.2	39.91	26	39.56	39.80	2.2	5,160	0.04%
2021/09/15	5	39.50	15	39.33	38.85	-10	5,037	-0.20%
2021/09/14	39	39.63	72	39.54	39.30	-33	4,911	-0.67%
2021/09/13	26	38.19	22.2	38.75	38.85	3.8	4,419	0.09%
2021/09/10	58.2	37.91	23	38.15	38.10	35.2	4,348	0.81%
2021/09/09	10	36.50	1	36.50	36.95	9	4,228	0.21%
2021/09/08	0	0.00	1	36.65	36.75	-1	4,204	-0.02%
2021/09/07	0	0.00	3.4	36.87	37.00	-3.4	4,275	-0.08%
2021/09/06	0	0.00	20	36.75	36.45	-20	4,356	-0.46%
2021/09/03	1	36.85	8	36.91	36.90	-7	4,468	-0.16%
2021/09/02	4.2	36.70	0	36.50	36.50	4.2	4,624	0.09%
2021/09/01	3	37.00	0	0.00	37.00	3	4,986	0.06%
2021/08/31	0	0.00	2	36.75	36.70	-2	5,152	-0.04%
2021/08/30	0	0.00	1	36.80	36.80	-1	5,372	-0.02%
2021/08/25	0	0.00	29	36.51	36.55	-29	5,970	-0.49%
2021/08/24	1	36.25	91.2	36.24	36.20	-90.2	6,093	-1.48%
2021/08/23	2.2	35.50	21	35.55	35.60	-18.8	6,195	-0.30%
2021/08/20	0	34.95	21	35.00	35.00	-21	6,302	-0.33%
2021/08/19	10	35.38	1	35.75	35.40	9	6,407	0.14%
2021/08/18	3	35.33	14	36.11	36.20	-11	6,524	-0.17%
2021/08/17	0	0.00	2	35.45	35.35	-2	6,722	-0.03%
2021/08/16	24.1	35.09	1	35.50	35.05	23	7,058	0.33%
2021/08/13	0	0.00	13	35.88	35.80	-13	7,418	-0.18%
2021/08/12	10	36.40	0	0.00	36.35	10	7,688	0.13%
2021/08/11	10	36.96	9	37.16	36.40	1	8,155	0.01%
2021/08/10	31	36.98	3.1	36.98	36.75	27.9	8,130	0.34%
2021/08/09	6	37.70	2	37.70	37.55	4	8,235	0.05%
2021/08/06	3.1	38.05	0	0.00	38.00	3.1	8,329	0.04%
2021/08/05	18	38.16	2	38.15	38.20	16	8,488	0.19%
2021/08/03	7	38.60	0	0.00	38.55	7	9,043	0.08%
2021/08/02	0	0.00	1	38.80	38.95	-1	9,145	-0.01%
2021/07/30	4	38.75	27	39.05	38.80	-23	9,248	-0.25%
2021/07/29	2	38.60	141	38.69	38.70	-139	9,396	-1.48%	大賣/鉅額交易
2021/07/28	44.1	38.41	35	38.25	38.25	9.1	9,677	0.09%
2021/07/27	8	39.40	8	39.47	39.20	0	9,954	0.00%
2021/07/26	139	40.80	19	40.59	40.50	120	10,278	1.17%	大買/鉅額交易
2021/07/23	21	40.99	40	41.55	41.25	-19	10,812	-0.18%
2021/07/22	1	41.05	5	40.94	41.00	-4	11,246	-0.04%
2021/07/21	21	40.23	34	40.33	40.25	-13	11,639	-0.11%
2021/07/20	87	41.22	10	41.42	41.05	77	11,724	0.66%
2021/07/19	62	41.79	14	41.82	41.85	48	11,757	0.41%
2021/07/16	1	42.25	6	42.65	42.25	-5	11,989	-0.04%
2021/07/15	48	42.57	13	42.36	42.50	35	12,058	0.29%
2021/07/14	2	42.20	18.1	42.47	43.00	-16.1	12,171	-0.13%
2021/07/13	76	42.00	23.1	41.79	41.45	52.9	12,287	0.43%
2021/07/12	224	41.82	7.2	41.79	41.60	216.8	12,409	1.75%	大買/鉅額交易
2021/07/09	106	41.40	45	41.46	41.00	61	12,451	0.49%	大買/
2021/07/08	60	41.30	2	41.20	41.30	58	12,446	0.47%
2021/07/07	27	41.19	4.1	40.78	41.00	22.9	12,480	0.18%
2021/07/06	67	41.40	33.7	41.50	41.40	33.3	12,561	0.26%
2021/07/05	50	41.23	37.2	40.99	41.05	12.8	12,640	0.10%
2021/07/02	144	41.29	19.1	41.12	40.75	124.9	12,634	0.99%	大買/鉅額交易
2021/07/01	42.2	40.82	14.2	41.02	40.45	28	12,585	0.22%
2021/06/30	16	40.34	11.1	40.58	40.50	4.9	12,575	0.04%
2021/06/29	67	40.48	14.2	40.44	40.05	52.8	12,571	0.42%
2021/06/28	17	40.39	3	40.42	40.40	14	12,561	0.11%
2021/06/25	65	40.59	41	40.98	40.50	24	12,563	0.19%
2021/06/24	10	40.55	16	40.51	40.70	-6	12,537	-0.05%
2021/06/23	15	39.63	23	39.55	39.65	-8	12,521	-0.06%
2021/06/22	24	38.85	4.1	39.01	38.90	19.9	12,490	0.16%
2021/06/21	34	38.98	4.3	39.18	38.80	29.7	12,473	0.24%
2021/06/18	23	39.89	7	39.93	40.00	16	12,412	0.13%
2021/06/17	12	40.03	7	39.91	40.10	5	12,439	0.04%
2021/06/16	33.2	40.16	54	40.26	39.90	-20.8	12,472	-0.17%
2021/06/15	72.2	40.35	15	40.55	40.25	57.2	12,401	0.46%
2021/06/11	8.3	40.94	10.1	40.76	40.50	-1.8	12,351	-0.01%
2021/06/10	55	41.19	28	41.25	41.05	27	12,266	0.22%
2021/06/09	16.3	41.72	39.1	41.46	41.85	-22.8	12,136	-0.19%
2021/06/08	4.1	41.30	1.5	41.28	41.10	2.6	11,819	0.02%
2021/06/07	25.3	41.23	36	41.56	41.70	-10.7	11,738	-0.09%
2021/06/04	18	41.21	30	41.22	41.10	-12	11,522	-0.10%
2021/06/03	77.2	41.42	33	41.05	41.85	44.2	11,368	0.39%
2021/06/02	40	40.89	50.2	40.77	40.40	-10.2	11,158	-0.09%
2021/06/01	55.2	40.79	12	41.11	41.30	43.2	10,980	0.39%
2021/05/31	43.1	40.81	6	40.83	40.50	37.1	10,899	0.34%
2021/05/28	17	40.06	24	40.28	40.20	-7	10,819	-0.07%
2021/05/27	13	40.31	1	40.50	40.00	12	10,778	0.11%
2021/05/26	33	40.29	29	40.24	40.55	4	10,851	0.04%
2021/05/25	54.2	40.45	52	40.48	39.95	2.2	10,734	0.02%
2021/05/24	30	41.27	19	41.11	40.75	11	10,541	0.10%
2021/05/21	43	40.08	34.3	41.13	40.00	8.7	10,210	0.09%
2021/05/20	26	38.96	21.2	38.97	38.95	4.8	9,842	0.05%
2021/05/19	47	38.95	57.5	39.44	39.20	-10.4	9,581	-0.11%
2021/05/18	1	36.60	51	36.68	36.70	-50	9,141	-0.55%
2021/05/17	57	33.80	14	33.93	33.40	43	9,164	0.47%
2021/05/14	74.1	35.54	1.4	35.75	35.30	72.8	9,011	0.81%
2021/05/13	109.1	35.03	9.1	35.30	35.40	100	8,895	1.12%	大買/
2021/05/12	134	36.14	68	37.07	36.20	66	8,736	0.76%	大買/
2021/05/11	75.1	38.89	41	39.68	38.30	34.1	8,460	0.40%
2021/05/10	23	40.98	25	41.56	40.90	-2	8,190	-0.02%
2021/05/07	15	40.75	29	41.06	41.10	-14	8,110	-0.17%
2021/05/06	5	41.11	0	0.00	40.50	5	8,015	0.06%
2021/05/05	10.1	40.73	72	41.18	40.75	-61.9	7,891	-0.78%
2021/05/04	105	40.89	37	40.61	39.85	68	7,635	0.89%	大買/
2021/05/03	73	43.06	8	44.01	43.00	65	7,359	0.88%
2021/04/29	134	45.81	65	45.56	45.80	69	7,030	0.98%	大買/
2021/04/28	45	43.50	16	43.53	43.55	29	6,406	0.45%
2021/04/27	8	41.73	58	41.31	43.30	-50	5,978	-0.84%
2021/04/26	16	40.10	0	0.00	40.35	16	5,595	0.29%
2021/04/23	1	39.35	37	39.37	39.05	-36	5,497	-0.65%
2021/04/22	59.2	39.14	28	39.97	38.55	31.2	5,533	0.56%
2021/04/21	17	40.42	19.4	40.29	40.45	-2.4	5,280	-0.05%
2021/04/20	35	40.26	27	40.64	39.90	8	5,180	0.15%
2021/04/19	25.3	40.77	33.2	40.76	40.70	-7.9	4,958	-0.16%
2021/04/16	9.2	38.89	130	38.45	39.70	-120.8	4,709	-2.56%	大賣/鉅額交易
2021/04/15	119	38.45	14.5	38.28	38.45	104.5	4,509	2.32%	大買/鉅額交易
2021/04/14	28	36.96	34	37.22	37.40	-6	4,473	-0.13%
2021/04/13	12	37.54	19	37.84	37.25	-7	4,579	-0.15%
2021/04/12	14	37.58	25	37.85	37.45	-11	4,600	-0.24%
2021/04/09	4.2	37.40	26	37.29	37.60	-21.8	4,573	-0.48%
2021/04/08	2	36.60	26.1	36.90	37.00	-24.1	4,469	-0.54%
2021/04/07	18.1	36.58	5	36.82	36.95	13.1	4,472	0.29%
2021/04/06	0	0.00	18	36.82	37.00	-18	4,484	-0.40%
2021/04/01	7	36.07	15	36.20	36.25	-8	4,487	-0.18%
2021/03/31	0	0.00	1	36.15	35.95	-1	4,562	-0.02%
2021/03/30	3	35.82	4	36.00	35.95	-1	4,958	-0.02%
2021/03/29	11	35.86	2	35.95	35.85	9	5,019	0.18%
2021/03/26	0	0.00	5	36.26	36.20	-5	5,178	-0.10%
2021/03/25	0	0.00	5	36.15	35.70	-5	5,165	-0.10%
2021/03/23	1	35.55	1	35.60	35.75	0	5,165	0.00%
2021/03/22	6	35.68	13	35.91	35.90	-7	5,179	-0.14%
2021/03/19	6.1	34.99	0	0.00	34.85	6.1	5,170	0.12%
2021/03/18	22	35.25	1	35.35	35.40	21	5,142	0.41%
2021/03/17	2.6	35.23	0	0.00	35.25	2.6	5,161	0.05%
2021/03/16	4	35.46	3	35.40	35.45	1	5,185	0.02%
2021/03/15	9	35.54	7	35.54	35.65	2	5,187	0.04%
2021/03/12	4	35.49	0	0.00	35.60	4	5,225	0.08%
2021/03/11	3.2	35.28	6	35.91	35.70	-2.8	5,334	-0.05%
2021/03/10	4	35.08	41	34.96	35.00	-37	5,422	-0.68%
2021/03/09	4	34.85	3	35.07	35.10	1	5,552	0.02%
2021/03/08	16	35.03	11	34.90	34.90	5	5,558	0.09%
2021/03/05	4	34.98	0	0.00	34.95	4	5,564	0.07%
2021/03/04	7	35.37	12	35.33	35.50	-5	5,604	-0.09%
2021/03/03	1	35.45	7	35.83	35.75	-6	5,666	-0.11%
2021/03/02	2	36.15	10	36.55	35.60	-8	5,648	-0.14%
2021/02/26	30	36.02	16	35.91	36.00	14	5,663	0.25%
2021/02/24	15	35.29	6	35.15	35.00	9	5,580	0.16%
2021/02/23	3	35.32	3	35.38	35.35	0	5,566	0.00%
2021/02/22	9	35.23	4	35.10	35.20	5	5,556	0.09%
2021/02/19	5	35.13	0	0.00	35.20	5	5,648	0.09%
2021/02/18	5	35.10	2	35.00	34.95	3	5,675	0.05%
2021/02/17	16	33.96	0	0.00	34.30	16	5,635	0.28%
2021/02/05	12	33.57	1.4	33.92	33.65	10.6	5,607	0.19%
2021/02/02	0	0.00	5	34.19	33.90	-5	5,737	-0.09%
2021/02/01	1	34.05	4	34.11	34.05	-3	5,755	-0.05%
2021/01/29	10	33.36	2	33.25	33.25	8	5,739	0.14%
2021/01/28	2.2	33.94	0	0.00	33.95	2.2	5,741	0.04%
2021/01/27	0	0.00	11	34.57	34.25	-11	5,888	-0.19%
2021/01/26	13	34.02	0	0.00	34.20	13	5,892	0.22%
2021/01/25	11	34.01	5	34.45	34.45	6	5,882	0.10%
2021/01/22	9	33.54	0	0.00	33.70	9	5,851	0.15%
2021/01/21	15	33.58	2	33.90	33.40	13	5,847	0.22%
2021/01/20	18	33.67	4	33.75	33.60	14	5,863	0.24%
2021/01/19	17	34.65	3	34.50	34.50	14	5,788	0.24%
2021/01/18	10	34.42	29	34.84	34.90	-19	5,752	-0.33%
2021/01/15	21.2	35.41	5	35.10	35.15	16.2	5,701	0.28%
2021/01/14	6	36.43	11	36.27	36.25	-5	5,586	-0.09%
2021/01/13	10	36.50	12	36.56	36.30	-2	5,553	-0.04%
2021/01/12	14	36.57	8	36.64	36.25	6	5,518	0.11%
2021/01/11	17	37.47	14	37.64	37.25	3	5,427	0.06%
2021/01/08	5	37.86	4	38.19	37.90	1	5,352	0.02%
2021/01/07	6	38.14	21	37.90	38.15	-15	5,277	-0.28%
2021/01/06	22.2	37.77	26.3	37.96	37.15	-4.1	5,139	-0.08%
2021/01/05	2	37.10	16	37.01	37.80	-14	4,996	-0.28%
2021/01/04	5	36.45	12	36.96	37.20	-7	4,904	-0.14%
2020/12/31	6	36.63	0	0.00	36.55	6	4,825	0.12%
2020/12/30	10.2	36.60	3	36.40	37.10	7.2	4,785	0.15%
2020/12/29	8.1	36.95	16	36.74	36.55	-7.9	4,728	-0.17%
2020/12/28	18	37.25	18	37.23	37.20	0	4,669	0.00%
2020/12/25	7.5	37.92	4	37.96	37.70	3.5	4,564	0.08%
2020/12/24	46.1	38.06	52.8	38.14	38.05	-6.8	4,446	-0.15%
2020/12/23	7.2	36.73	10.5	36.65	36.90	-3.4	4,039	-0.08%
2020/12/22	10	36.75	52	36.91	36.25	-42	4,013	-1.05%
2020/12/21	2	35.25	10.8	35.59	36.10	-8.8	3,927	-0.22%
2020/12/18	0.5	35.80	0	0.00	35.80	0.5	3,972	0.01%
2020/12/17	0	0.00	5	35.93	35.90	-5	4,029	-0.12%
2020/12/16	0	0.00	3	35.73	35.75	-3	4,272	-0.07%
2020/12/15	5	35.70	13	35.88	35.35	-8	4,342	-0.18%
2020/12/11	2	35.95	14	35.42	35.40	-12	4,345	-0.28%
2020/12/10	19.2	35.96	14	35.87	35.85	5.2	4,496	0.11%
2020/12/09	12	35.64	0.6	35.55	35.75	11.4	4,555	0.25%
2020/12/08	21	35.95	5	35.70	35.70	16	4,620	0.35%
2020/12/07	35	36.28	13	36.17	36.35	22	4,609	0.48%
2020/12/04	10	35.89	20.1	35.97	36.10	-10.1	4,518	-0.22%
2020/12/03	6	35.22	10	35.46	35.20	-4	4,442	-0.09%
2020/12/02	1	34.70	3	34.72	34.65	-2	4,524	-0.04%
2020/12/01	6	34.61	14	34.44	34.90	-8	4,547	-0.18%
2020/11/30	11.5	35.15	17	35.19	34.80	-5.5	4,538	-0.12%
2020/11/27	24	35.61	17	35.45	35.60	7	4,547	0.15%
2020/11/26	6	35.27	21.5	35.39	35.50	-15.5	4,467	-0.35%
2020/11/25	4	35.28	12	35.58	35.20	-8	4,507	-0.18%
2020/11/24	12	35.27	2	35.28	35.10	10	4,546	0.22%
2020/11/23	2	34.90	1	35.10	34.90	1	4,552	0.02%
2020/11/19	0	0.00	10	34.48	34.60	-10	4,714	-0.21%
2020/11/18	14	34.91	11	34.61	34.30	3	5,006	0.06%
2020/11/17	3	34.75	14	34.59	34.85	-11	4,962	-0.22%
2020/11/16	1	34.10	6	34.24	34.30	-5	5,106	-0.10%
2020/11/13	4	34.10	1	34.25	34.10	3	5,212	0.06%
2020/11/12	13	34.20	0	0.00	33.80	13	5,286	0.25%
2020/11/11	10	34.89	21	34.26	34.80	-11	5,312	-0.21%
2020/11/09	0	0.00	2	34.28	34.20	-2	5,495	-0.04%
2020/11/06	1	34.30	0	0.00	34.20	1	5,615	0.02%
2020/11/05	0	0.00	1	34.45	34.45	-1	5,810	-0.02%
2020/11/04	4	34.83	7	34.41	34.45	-3	6,054	-0.05%
2020/11/03	0	0.00	17.1	33.78	33.85	-17.1	6,283	-0.27%
2020/11/02	7	33.51	4	33.85	33.40	3	7,248	0.04%
2020/10/30	0	0.00	1	33.70	33.65	-1	8,060	-0.01%
2020/10/29	6	32.87	12	33.35	33.50	-6	8,135	-0.07%
2020/10/28	27	33.15	11	33.95	33.00	16	8,225	0.19%
2020/10/27	1	33.20	1	33.30	33.65	0	8,195	0.00%
2020/10/26	17	33.60	7	33.76	33.45	10	8,214	0.12%
2020/10/23	1	33.35	8	33.35	33.45	-7	8,255	-0.08%
2020/10/22	0	0.00	8	33.08	33.15	-8	8,340	-0.10%
2020/10/21	6	32.73	10.4	32.90	32.80	-4.4	8,407	-0.05%
2020/10/20	12	32.78	14	32.90	32.90	-2	8,485	-0.02%
2020/10/19	1	32.90	6	33.02	32.90	-5	8,728	-0.06%
2020/10/16	16	32.82	5	32.85	32.60	11	8,930	0.12%
2020/10/15	4	33.15	5	33.35	33.20	-1	8,972	-0.01%
2020/10/14	15	33.30	3	33.20	33.20	12	9,004	0.13%
2020/10/13	2	33.08	1	34.15	33.00	1	9,099	0.01%
2020/10/12	0	0.00	3	33.35	33.35	-3	9,108	-0.03%
2020/10/08	4	33.34	5	33.50	33.50	-1	9,174	-0.01%
2020/10/07	3.5	33.35	16	33.40	33.35	-12.5	9,234	-0.14%
2020/10/06	1	33.40	7	33.48	33.40	-6	9,424	-0.06%
2020/10/05	2	33.05	3	33.13	33.30	-1	9,615	-0.01%
2020/09/30	1	32.60	1	32.70	32.75	0	9,826	0.00%
2020/09/29	14.5	32.92	12	32.66	32.60	2.5	10,027	0.02%
2020/09/28	2	32.75	17	33.12	33.10	-15	10,233	-0.15%
2020/09/25	10	32.16	3	31.95	31.95	7	10,520	0.07%
2020/09/24	23	33.00	19	32.91	32.75	4	10,544	0.04%
2020/09/23	17	34.26	2	34.10	34.00	15	10,559	0.14%
2020/09/22	3	34.22	6	35.13	34.70	-3	10,504	-0.03%
2020/09/21	41	35.31	10	35.57	34.65	31	10,457	0.30%
2020/09/18	9	34.91	10	35.11	35.20	-1	10,212	-0.01%
2020/09/17	10	34.75	1	34.60	34.55	9	10,150	0.09%
2020/09/16	10	34.83	0	0.00	34.70	10	10,130	0.10%
2020/09/15	24	35.05	17	35.38	35.10	7	10,227	0.07%
2020/09/14	3	34.35	16	34.68	35.05	-13	10,127	-0.13%
2020/09/11	11	33.87	21	34.01	33.65	-10	10,028	-0.10%
2020/09/10	6	34.58	1	34.90	34.50	5	9,978	0.05%
2020/09/09	3	34.90	8	34.88	35.20	-5	9,999	-0.05%
2020/09/08	1	34.95	8	34.87	34.95	-7	10,175	-0.07%
2020/09/07	11	35.47	13	34.89	34.80	-2	10,151	-0.02%
2020/09/04	1	33.95	1	33.85	34.25	0	10,013	0.00%
2020/09/03	2	34.43	8	34.46	34.30	-6	10,167	-0.06%
2020/09/02	19	34.75	8	34.68	34.60	11	10,198	0.11%
2020/09/01	7.5	34.20	0	0.00	34.20	7.5	10,228	0.07%
2020/08/31	0	0.00	10	35.07	34.55	-10	10,285	-0.10%
2020/08/28	4	34.45	9	34.74	34.45	-5	10,267	-0.05%
2020/08/27	24	34.41	10	34.25	34.00	14	10,318	0.14%
2020/08/26	5.2	34.96	4	35.18	34.80	1.2	10,375	0.01%
2020/08/25	10	35.15	11	35.19	35.00	-1	10,454	-0.01%
2020/08/24	19	35.00	19	35.31	35.30	0	10,474	0.00%
2020/08/21	3	33.07	0	0.00	33.35	3	10,458	0.03%
2020/08/20	7	32.56	9	32.10	32.20	-2	10,576	-0.02%
2020/08/19	1	35.10	24	35.15	34.55	-23	10,733	-0.21%
2020/08/18	14	34.68	0.3	34.40	34.40	13.7	10,694	0.13%
2020/08/17	33	34.29	4	34.06	34.40	29	10,644	0.27%
2020/08/14	6	34.05	10	33.90	34.00	-4	10,641	-0.04%
2020/08/13	12	34.49	2	34.23	34.00	10	10,562	0.09%
2020/08/12	7	35.00	1	35.35	35.35	6	10,546	0.06%
2020/08/11	25.1	35.63	20	35.26	35.05	5.1	10,608	0.05%
2020/08/10	38	37.85	23	37.30	36.55	15	10,481	0.14%
2020/08/07	32.2	38.45	37	38.14	38.30	-4.9	10,292	-0.05%
2020/08/06	166	39.32	119.6	39.44	38.00	46.4	9,931	0.47%	大買/大賣/
2020/08/05	83	37.61	87.2	37.88	38.10	-4.2	8,984	-0.05%
2020/08/04	0	0.00	16.3	34.65	34.65	-16.3	8,244	-0.20%
2020/08/03	3	31.60	9	32.06	31.50	-6	8,240	-0.07%
2020/07/31	3	31.15	0	0.00	30.95	3	8,168	0.04%
2020/07/30	4	31.25	0	0.00	31.15	4	8,366	0.05%
2020/07/29	2	30.90	6	30.92	31.00	-4	8,506	-0.05%
2020/07/28	0	0.00	11.9	30.13	30.05	-11.9	8,444	-0.14%
2020/07/27	4	31.79	2	31.25	31.00	2	8,360	0.02%
2020/07/24	1	32.30	40	32.10	31.85	-39	8,278	-0.47%
2020/07/23	71	32.25	9	32.37	32.55	62	8,217	0.75%
2020/07/22	19	31.47	3	31.30	31.35	16	8,010	0.20%
2020/07/21	3	30.07	0	0.00	30.25	3	7,820	0.04%
2020/07/20	4	29.39	20	29.72	29.90	-16	7,779	-0.21%
2020/07/17	38	29.59	9	29.84	29.15	29	7,741	0.37%
2020/07/16	4.1	30.69	4.1	30.82	30.80	0	7,601	0.00%
2020/07/15	2	31.05	6	31.38	30.85	-4	7,554	-0.05%
2020/07/14	19	31.69	1	31.75	31.55	18	7,468	0.24%
2020/07/13	10	32.66	0	0.00	32.30	10	7,387	0.14%
2020/07/10	22	32.42	3	32.78	32.15	19	7,204	0.26%
2020/07/09	17	33.21	45.2	33.18	33.85	-28.2	7,004	-0.40%
2020/07/08	2	34.20	7	34.42	34.30	-5	6,774	-0.07%
2020/07/07	15	34.29	14	34.93	33.65	1	6,565	0.02%
2020/07/06	34	34.43	23	34.14	34.85	11	6,345	0.17%
2020/07/03	8	32.72	2.1	32.65	32.75	6	6,027	0.10%
2020/07/02	15	32.01	19	32.17	32.50	-4	5,921	-0.07%
2020/07/01	5	31.45	0	0.00	31.35	5	5,773	0.09%
2020/06/30	5.2	30.76	0.1	31.15	31.25	5	5,716	0.09%
2020/06/29	7	30.63	2	30.80	30.80	5	5,680	0.09%
2020/06/24	5	30.80	0	0.00	31.10	5	5,641	0.09%
2020/06/23	1	31.25	31	31.31	31.30	-30	5,592	-0.54%
2020/06/22	1	31.50	0	0.00	31.65	1	5,549	0.02%
2020/06/19	3	30.85	20	31.40	30.70	-17	5,389	-0.32%
2020/06/18	22	31.60	22	31.15	31.25	0	5,295	0.00%
2020/06/17	3	31.08	1	31.45	31.50	2	5,268	0.04%
2020/06/16	17	31.05	5	31.20	30.90	12	5,237	0.23%
2020/06/15	23	32.50	13.4	32.47	31.40	9.6	5,175	0.19%
2020/06/12	3	30.42	4.5	30.48	30.70	-1.5	4,947	-0.03%
2020/06/11	13	31.14	21	30.73	30.50	-8	4,873	-0.16%
2020/06/10	11	30.55	12	30.30	30.30	-1	4,793	-0.02%
2020/06/09	2.5	32.00	1	32.00	31.95	1.5	4,608	0.03%
2020/06/08	17.8	31.75	26	31.88	31.95	-8.2	4,549	-0.18%
2020/06/05	17	32.30	7	32.27	32.20	10	4,437	0.23%
2020/06/04	0	0.00	18	32.65	32.70	-18	4,350	-0.41%
2020/06/03	13	32.81	5	33.30	32.95	8	4,300	0.19%
2020/06/02	5.4	33.45	2	33.08	33.30	3.4	4,118	0.08%
2020/06/01	5	33.31	14.3	33.33	33.50	-9.3	3,946	-0.24%
2020/05/29	9	32.64	1	33.00	32.00	8	3,768	0.21%
2020/05/28	5	33.62	20.1	33.82	33.00	-15.1	3,624	-0.42%
2020/05/27	13	32.56	4	32.68	32.85	9	3,331	0.27%
2020/05/26	17	32.64	11	32.99	33.45	6	3,141	0.19%
2020/05/25	0	0.00	15	30.96	31.20	-15	2,762	-0.54%
2020/05/22	0	0.00	15	30.22	30.20	-15	2,684	-0.56%
2020/05/21	0	0.00	6.3	31.08	30.80	-6.3	2,639	-0.24%
2020/05/20	14	30.84	6	30.75	30.70	8	2,565	0.31%
2020/05/19	4	31.03	3	31.15	31.35	1	2,501	0.04%
2020/05/18	14	30.68	50	30.31	30.70	-36	2,357	-1.53%
2020/05/15	2	29.45	16	29.89	29.30	-14	2,135	-0.66%
2020/05/14	4	29.25	16.1	29.25	29.20	-12.1	2,043	-0.59%
2020/05/13	0	0.00	3	28.57	28.95	-3	1,951	-0.15%
2020/05/12	8.5	28.55	2	28.80	28.40	6.5	1,904	0.34%
2020/05/11	6	29.03	16	29.05	29.15	-10	1,838	-0.54%
2020/05/08	3	29.18	18	29.03	28.70	-15	1,723	-0.87%
2020/05/07	7	28.22	0	0.00	28.50	7	1,630	0.43%
2020/05/06	35	29.38	9	29.63	28.45	26	1,575	1.65%
2020/05/05	12.1	28.39	3	28.97	28.90	9.1	1,346	0.68%
2020/05/04	0.6	26.40	0	0.00	26.40	0.6	1,178	0.05%
2020/04/30	0.1	26.75	1.2	26.79	26.75	-1.1	1,178	-0.09%
2020/04/29	0	0.00	16	27.40	27.15	-16	1,173	-1.36%
2020/04/28	4	27.46	6	27.78	27.20	-2	1,178	-0.17%
2020/04/27	3	27.28	3	27.00	27.25	0	1,188	0.00%
2020/04/24	3	26.42	1	26.40	26.40	2	1,156	0.17%
2020/04/23	0.1	25.60	0	0.00	25.75	0.1	1,160	0.00%
2020/04/16	15	24.75	0	0.00	24.65	15	1,205	1.24%
2020/04/15	0	0.00	10	24.57	25.00	-10	1,200	-0.83%
2020/04/14	10.1	23.95	0	0.00	24.25	10.1	1,191	0.85%
2020/04/10	1	23.80	0	0.00	24.10	1	1,181	0.08%
2020/04/08	1	23.95	2.1	23.81	23.90	-1.1	1,180	-0.10%
2020/04/07	1.1	23.46	1	23.25	23.45	0.1	1,171	0.01%
2020/03/31	1.1	22.59	0	0.00	22.55	1.1	1,164	0.09%
2020/03/30	1.1	22.52	5	22.25	22.70	-3.9	1,183	-0.33%
2020/03/27	2	22.60	0	0.00	22.70	2	1,185	0.17%
2020/03/25	4	22.60	0	0.00	22.50	4	1,196	0.33%
2020/03/23	0	0.00	2	21.70	22.05	-2	1,190	-0.17%
2020/03/20	5.2	21.52	2	21.45	21.95	3.2	1,184	0.27%
2020/03/19	11	21.02	0	0.00	20.50	11	1,159	0.95%
2020/03/18	0	0.00	2	22.40	22.40	-2	1,129	-0.18%
2020/03/16	0	0.00	2	23.00	22.90	-2	1,093	-0.18%
2020/03/13	0	0.00	22	23.17	23.60	-22	1,077	-2.04%
2020/03/12	0	0.00	1	24.50	24.50	-1	1,044	-0.10%
2020/03/11	1	25.10	3	25.73	25.10	-2	1,028	-0.19%
2020/03/10	3	25.08	1.5	25.47	25.40	1.5	1,022	0.14%
2020/03/09	1	25.75	0.6	25.60	25.60	0.5	1,006	0.04%
2020/03/06	2	26.05	0	0.00	26.15	2	993	0.20%
2020/03/05	1	26.30	0	0.00	26.25	1	989	0.10%
2020/03/04	2	26.15	0	0.00	26.20	2	992	0.20%
2020/03/03	5	26.53	0	0.00	26.50	5	1,001	0.50%
2020/02/24	0	0.00	9	26.70	26.75	-9	980	-0.92%
2020/02/14	0	0.00	2	26.85	26.85	-2	931	-0.21%
2020/02/13	0	0.00	2	27.10	27.00	-2	927	-0.22%
2020/02/12	0	0.00	10	27.00	27.00	-10	922	-1.08%
2020/02/10	2	27.00	19	26.93	26.90	-17	924	-1.84%
2020/02/07	0	0.00	1	27.00	27.00	-1	901	-0.11%
2020/02/04	3	26.98	0	0.00	26.95	3	875	0.34%
2020/02/03	1	26.45	2	26.33	26.55	-1	872	-0.11%
2020/01/31	2	27.15	0	0.00	26.95	2	851	0.23%
2020/01/30	2	26.80	9	27.01	26.85	-7	834	-0.84%
2020/01/20	0	0.00	2	28.30	28.30	-2	785	-0.25%
2020/01/17	10	28.40	6	28.60	28.55	4	770	0.52%
2020/01/16	2.1	28.04	1	28.00	28.40	1.1	740	0.15%
2020/01/15	0.1	27.25	0	0.00	27.45	0.1	702	0.01%
2020/01/14	13.1	27.45	3	27.00	27.45	10.1	682	1.48%
2020/01/13	0	0.00	1.1	26.85	26.95	-1.1	657	-0.16%
2020/01/09	2	26.85	0	0.00	26.80	2	688	0.29%
2020/01/07	1	26.70	1	26.80	26.75	0	690	0.00%
2020/01/03	10	26.75	40	26.70	26.75	-30	696	-4.31%
2019/12/26	0	0.00	3	26.75	26.70	-3	673	-0.45%
2019/12/24	0	0.00	3.1	26.40	26.35	-3.1	662	-0.47%
2019/12/23	2	26.18	3	26.20	26.20	-1	665	-0.15%
2019/12/18	0	0.00	2.2	26.35	26.45	-2.2	640	-0.35%
2019/12/17	0	0.00	1	26.30	26.20	-1	641	-0.16%
2019/12/16	0	0.00	0.1	26.20	26.15	-0.1	633	-0.02%
2019/12/09	0	0.00	0.3	26.00	26.05	-0.3	634	-0.05%
2019/12/02	10	26.15	0	0.00	26.10	10	648	1.54%
2019/11/28	2	26.70	0	0.00	26.60	2	644	0.31%
2019/11/27	13	26.81	1	26.85	26.85	12	640	1.87%
2019/11/25	0	0.00	2	26.60	26.55	-2	623	-0.32%
2019/11/22	0	0.00	2.2	26.15	26.25	-2.2	613	-0.35%
2019/11/20	1	26.25	0	0.00	26.10	1	606	0.16%
2019/11/19	5	25.70	0	0.00	25.75	5	600	0.83%
2019/11/18	5	25.75	0	0.00	25.80	5	606	0.82%
2019/11/13	0	0.00	0.1	25.90	25.95	-0.1	608	-0.02%
2019/11/11	0	0.00	0.1	25.90	26.00	-0.1	625	-0.02%
2019/11/04	0	0.00	9.7	25.85	25.90	-9.7	608	-1.59%
2019/11/01	0	0.00	3	25.85	25.85	-3	606	-0.49%
2019/10/31	0	0.00	12	26.00	25.90	-12	605	-1.98%
2019/10/29	14	25.60	0	0.00	25.55	14	595	2.35%
2019/10/28	5	25.50	1	25.65	25.60	4	596	0.67%
2019/10/24	12	25.49	0	0.00	25.70	12	596	2.01%
2019/10/23	8	25.44	0	0.00	25.45	8	599	1.33%
2019/10/22	5	25.65	0	0.00	25.80	5	602	0.83%
2019/10/21	0	0.00	1	25.95	26.00	-1	601	-0.17%
2019/10/17	0	0.00	11	25.05	25.10	-11	583	-1.89%
2019/10/16	10	25.05	3	24.90	25.00	7	581	1.20%
2019/10/14	0	0.00	0.1	25.25	25.25	-0.1	563	-0.01%
2019/10/08	0	0.00	12	25.40	25.55	-12	590	-2.03%
2019/10/04	0	0.00	4.5	25.40	25.45	-4.5	615	-0.73%
2019/09/27	1	25.20	0	0.00	25.35	1	617	0.16%
2019/09/26	1	25.60	11	25.51	25.50	-10	611	-1.64%
2019/09/23	0	0.00	1	25.55	25.60	-1	624	-0.16%
2019/09/20	1	25.25	0	0.00	25.70	1	626	0.16%
2019/09/06	1	25.20	0	0.00	25.20	1	653	0.15%
2019/09/04	0	0.00	1	24.95	25.15	-1	642	-0.16%
2019/09/03	2	25.05	1	24.95	25.00	1	641	0.16%
2019/08/30	2	24.65	0	0.00	24.70	2	637	0.31%
2019/08/29	1	24.60	0	0.00	24.55	1	634	0.16%
2019/08/28	2	24.70	5	24.77	24.75	-3	642	-0.47%
2019/08/27	5	24.92	0	0.00	24.80	5	642	0.78%
2019/08/26	0	0.00	2	25.05	25.20	-2	639	-0.31%
2019/08/23	1	25.25	0	0.00	25.45	1	644	0.16%
2019/08/22	0	0.00	1	25.00	25.20	-1	652	-0.15%
2019/08/21	0.1	25.20	0	0.00	25.20	0.1	664	0.02%
2019/08/20	0	0.00	2	24.95	25.00	-2	677	-0.30%
2019/08/19	0.2	24.85	0	0.00	24.80	0.2	699	0.03%
2019/08/15	1	24.80	0	0.00	24.55	1	695	0.14%
2019/08/12	2	25.20	23.2	25.21	25.60	-21.2	680	-3.12%
2019/08/05	1	25.85	3.9	25.83	25.65	-2.9	686	-0.42%
2019/08/02	2	25.90	0	0.00	26.10	2	691	0.29%
2019/07/29	0	0.00	5	26.70	26.65	-5	737	-0.68%
2019/07/26	2	26.50	0	0.00	26.60	2	744	0.27%
2019/07/23	1	26.55	0	0.00	26.40	1	744	0.13%
2019/07/22	0	0.00	2	26.55	26.55	-2	742	-0.27%
2019/07/17	1	25.80	0	0.00	25.90	1	709	0.14%
2019/07/16	3.2	25.84	0	0.00	25.75	3.2	707	0.45%
2019/07/15	0	0.00	2.2	26.65	26.65	-2.2	701	-0.32%
2019/07/12	4	26.70	1	26.80	26.75	3	680	0.44%
2019/07/11	0	0.00	1	26.95	26.85	-1	666	-0.15%
2019/07/09	0.2	26.70	0	0.00	26.70	0.2	655	0.03%
2019/07/01	1	26.85	0	0.00	26.85	1	685	0.15%
2019/06/25	0	0.00	0.1	26.90	27.00	-0.1	693	-0.02%
2019/06/24	0	0.00	2	26.90	26.95	-2	691	-0.29%
2019/06/21	4	26.91	0	0.00	26.75	4	684	0.58%
2019/06/19	1	26.80	0	0.00	26.95	1	662	0.15%
2019/06/18	0.1	26.80	0	0.00	26.85	0.1	655	0.01%
2019/06/13	0.9	26.50	0	0.00	26.55	0.9	651	0.14%
2019/06/12	0	0.00	0	26.45	26.60	0	671	0.00%
2019/06/06	0	0.00	1	26.85	26.80	-1	673	-0.15%
2019/06/05	0	0.00	0.3	26.80	26.90	-0.3	679	-0.04%
2019/06/04	0	0.00	2	26.93	27.00	-2	672	-0.30%
2019/05/31	2	26.60	0	0.00	26.60	2	651	0.31%
2019/05/30	1	26.65	1	26.55	26.60	0	646	0.00%
2019/05/29	2	26.45	0	0.00	26.55	2	645	0.31%
2019/05/28	0	0.00	2	26.40	26.30	-2	639	-0.31%
2019/05/23	2.2	26.00	0	0.00	26.00	2.2	593	0.37%
2019/05/17	0	0.00	1	25.40	25.50	-1	598	-0.17%
2019/05/16	0	0.00	0.2	25.35	25.30	-0.2	597	-0.03%
2019/05/10	0	0.00	3	25.98	25.65	-3	590	-0.51%
2019/05/08	0.5	26.10	0.1	26.10	26.20	0.4	578	0.06%
2019/05/07	1	26.20	0	0.00	26.20	1	571	0.18%
2019/05/06	1	26.10	1	25.95	26.10	0	558	0.00%
2019/05/03	6	25.80	9	25.65	25.80	-3	542	-0.55%
2019/05/02	4	25.70	2	25.80	25.80	2	536	0.37%
2019/04/25	1	25.10	0	0.00	25.15	1	518	0.19%
2019/04/23	1	25.10	10	25.10	25.20	-9	523	-1.72%
2019/04/18	2	25.05	0	0.00	25.05	2	518	0.39%
2019/04/17	0	0.00	2	25.15	25.30	-2	519	-0.38%
2019/04/15	0	0.00	2	25.50	25.45	-2	516	-0.39%
2019/04/12	2	25.10	0	0.00	25.05	2	501	0.40%
2019/04/11	0.5	25.00	0	0.00	25.10	0.5	495	0.10%
2019/04/01	0	0.00	0.1	24.45	24.45	-0.1	442	-0.02%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/26	0	0.00	0.8	25.00	25.15	-0.8	418	-0.18%
2019/03/25	0.1	25.00	20	25.00	25.00	-19.9	419	-4.75%
2019/03/20	0	0.00	2	25.05	25.10	-2	426	-0.47%
2019/03/19	2	24.95	0	0.00	24.90	2	426	0.47%
2019/03/15	0.1	24.90	0	0.00	24.80	0.1	422	0.01%
2019/03/14	0	0.00	2	25.53	25.20	-2	407	-0.49%
2019/03/12	0.1	25.95	0	0.00	25.95	0.1	408	0.03%
2019/03/08	0	0.00	0	25.55	25.55	0	413	0.00%
2019/03/07	1	25.65	0	0.00	25.55	1	417	0.24%
2019/03/05	1	25.65	0	0.00	25.65	1	418	0.24%
2019/02/27	1	25.50	0	0.00	25.55	1	416	0.24%
2019/02/22	0	0.00	4	25.41	25.45	-4	412	-0.97%
2019/02/19	2	24.93	0	0.00	24.95	2	403	0.50%
2019/02/15	0	0.00	3	24.90	24.90	-3	403	-0.74%
2019/02/14	1	24.90	0	0.00	24.75	1	405	0.25%
2019/02/12	1	24.60	0	0.00	24.70	1	406	0.25%
2019/01/30	0	0.00	1	24.90	24.95	-1	414	-0.24%
2019/01/25	11	24.97	0	0.00	25.10	11	421	2.61%
2019/01/24	2	25.05	1	25.10	25.10	1	419	0.24%
2019/01/23	0	0.00	0.5	24.95	24.95	-0.5	417	-0.12%
2019/01/22	0	0.00	5	24.70	24.85	-5	419	-1.19%
2019/01/21	0	0.00	7	24.79	24.85	-7	421	-1.66%
2019/01/18	0.1	24.50	10	24.48	24.50	-9.9	429	-2.30%
2019/01/16	0.1	24.30	1	24.40	24.10	-0.9	447	-0.21%
2019/01/15	0	0.00	0	24.10	24.10	0	453	0.00%
2019/01/14	2.1	23.91	7.2	23.91	24.10	-5.1	459	-1.12%
2019/01/11	0	0.00	0.2	24.10	24.10	-0.2	501	-0.04%
2019/01/07	0	24.00	1	24.00	24.00	-1	532	-0.18%
2018/12/28	1.2	23.33	3	23.40	23.45	-1.8	580	-0.31%
2018/12/25	2	23.45	0	0.00	23.55	2	591	0.34%
2018/12/22	2.1	23.51	0	0.00	23.60	2.1	591	0.35%
2018/12/21	2.2	23.60	0	0.00	23.65	2.2	598	0.37%
2018/12/18	3	24.07	0	0.00	23.95	3	599	0.50%
2018/12/17	11	24.30	0	0.00	24.25	11	600	1.83%
2018/12/13	0.1	23.85	0	0.00	23.80	0.1	591	0.01%
2018/12/11	0.1	24.00	0	0.00	23.70	0.1	591	0.01%
2018/12/05	0.4	23.95	0	0.00	23.80	0.4	593	0.08%
2018/12/04	3	23.95	0	0.00	24.05	3	596	0.50%
2018/12/03	0	0.00	1	24.25	24.10	-1	596	-0.17%
2018/11/29	1	23.85	0	0.00	23.90	1	594	0.17%
2018/11/28	0.6	23.95	0	0.00	23.85	0.6	593	0.09%
2018/11/20	3	23.90	0	0.00	23.75	3	615	0.49%
2018/11/19	0.1	24.20	0	0.00	24.20	0.1	612	0.02%
2018/11/16	0.1	24.20	0	0.00	23.90	0.1	603	0.02%
2018/11/14	25	23.50	0	0.00	23.55	25	600	4.17%
2018/11/09	1	23.60	0	0.00	23.50	1	598	0.17%
2018/11/08	1	23.60	1.1	23.59	23.60	-0.1	598	-0.02%
2018/11/07	2.4	23.62	0	0.00	23.60	2.4	598	0.40%
2018/11/05	8	23.25	17	23.40	23.50	-9	600	-1.50%
2018/11/02	14	23.40	0	0.00	23.40	14	599	2.34%
2018/11/01	1	23.25	0	0.00	23.35	1	604	0.17%
2018/10/31	0	0.00	0	23.25	23.05	0	605	-0.01%
2018/10/30	0	0.00	5	23.00	23.00	-5	606	-0.82%
2018/10/29	0.2	23.10	0.2	23.10	23.05	0	611	-0.01%
2018/10/26	4	23.05	5	23.40	23.10	-1	619	-0.16%
2018/10/24	1	23.70	0	0.00	23.80	1	629	0.16%
2018/10/19	1	23.90	0	0.00	24.80	1	639	0.16%
2018/10/18	2	24.58	0	0.00	24.55	2	634	0.32%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/16	1	24.70	0	0.00	24.95	1	652	0.15%
2018/10/15	1	25.00	2	25.15	24.90	-1	690	-0.14%
2018/10/12	1	24.95	0	0.00	25.15	1	694	0.14%
2018/10/11	5	25.19	0	0.00	25.20	5	732	0.68%
2018/10/05	2	26.45	0	0.00	26.15	2	752	0.27%
2018/10/03	2	26.55	0	0.00	26.70	2	795	0.25%
2018/10/01	0	0.00	1	26.70	26.80	-1	816	-0.12%
2018/09/28	0.2	26.65	0	0.00	26.50	0.2	831	0.02%
2018/09/26	0.1	26.80	0	0.00	26.75	0.1	833	0.01%
2018/09/25	0.7	26.85	0.1	26.85	26.80	0.6	843	0.07%
2018/09/21	0.7	26.90	1	26.90	26.80	-0.3	845	-0.04%
2018/09/20	0.1	26.80	0	0.00	26.70	0.1	844	0.01%
2018/09/18	10	26.60	0	0.00	26.75	10	883	1.13%
2018/09/14	0	0.00	0.1	26.80	26.75	-0.1	887	-0.02%
2018/09/13	0	0.00	1	26.90	26.80	-1	890	-0.11%
2018/09/12	0	0.00	2.3	26.40	26.55	-2.3	892	-0.26%
2018/09/07	1	26.75	0	0.00	26.85	1	945	0.11%
2018/09/03	0	0.00	1.1	27.01	27.00	-1.1	965	-0.11%
2018/08/31	1	26.90	0	0.00	26.90	1	963	0.10%
2018/08/30	3	26.98	0	0.00	27.00	3	961	0.31%
2018/08/29	0	0.00	1	27.15	27.30	-1	969	-0.10%
2018/08/23	0.3	28.80	0	0.00	27.00	0.3	998	0.03%
2018/08/21	1	26.95	0	0.00	27.00	1	1,006	0.10%
2018/08/17	0	0.00	0.3	27.05	26.95	-0.3	1,011	-0.03%
2018/08/16	1	26.85	0	0.00	26.95	1	1,028	0.10%
2018/08/13	1	26.85	4	26.90	26.85	-3	1,041	-0.29%
2018/08/07	3	27.05	0	0.00	27.15	3	1,062	0.28%
2018/08/06	1	27.45	0	0.00	27.30	1	1,065	0.09%
2018/08/02	1	27.35	0	27.40	27.15	1	1,071	0.09%
2018/07/27	1	26.60	1	26.60	26.60	0	1,035	0.00%
2018/07/26	3	26.58	0	0.00	26.65	3	1,037	0.29%
2018/07/25	3	28.18	2	28.15	28.15	1	1,024	0.10%
2018/07/23	3	28.10	1	28.00	28.05	2	985	0.20%
2018/07/20	0	0.00	5	27.75	27.75	-5	978	-0.51%
2018/07/19	15	27.55	0	0.00	27.50	15	944	1.59%
2018/07/17	6	26.99	0	0.00	27.00	6	899	0.67%
2018/07/16	7	26.99	0	0.00	27.00	7	886	0.79%
2018/07/11	3	26.97	0	0.00	27.00	3	876	0.34%
2018/07/10	1	27.00	0	0.00	27.05	1	843	0.12%
2018/07/09	5	27.00	0	0.00	27.00	5	831	0.60%
2018/07/06	4	27.06	0	0.00	26.95	4	826	0.48%
2018/06/26	4	27.90	0	0.00	27.80	4	764	0.52%
2018/06/15	2	27.70	5	27.95	27.70	-3	736	-0.41%
2018/06/14	9	28.04	0	0.00	27.90	9	712	1.26%
2018/06/11	5	28.45	0	0.00	28.35	5	704	0.71%
2018/06/08	1	28.55	0	0.00	28.40	1	685	0.15%
2018/06/06	1	28.80	0	0.00	28.65	1	678	0.15%
2018/06/05	1	28.70	0	0.00	28.85	1	665	0.15%
2018/06/04	1	28.85	0	0.00	28.70	1	664	0.15%
2018/06/01	6	28.80	0	0.00	28.65	6	662	0.91%
2018/05/31	0	0.00	2	28.55	29.40	-2	654	-0.31%
2018/05/28	3	28.00	0	0.00	28.00	3	619	0.48%
2018/05/25	0	0.00	1	28.30	28.30	-1	617	-0.16%
2018/05/23	0	0.00	3	28.10	28.10	-3	597	-0.50%
2018/05/22	3	28.10	0	0.00	28.10	3	586	0.51%
2018/05/18	2	27.65	2	27.75	27.65	0	582	0.00%
2018/05/16	0	0.00	0.5	27.75	27.50	-0.5	573	-0.09%
2018/05/11	5	27.65	0	0.00	27.65	5	574	0.87%
2018/05/10	0	0.00	0.1	27.70	27.65	-0.1	568	-0.01%
2018/05/08	0.2	27.45	0	0.00	27.45	0.2	554	0.04%
2018/05/07	1	27.15	0	27.50	27.20	1	550	0.18%
2018/05/04	0	0.00	0.5	27.45	27.20	-0.5	547	-0.09%
2018/05/03	1	27.60	0	0.00	27.45	1	542	0.18%
2018/05/02	1	27.90	0	0.00	27.95	1	534	0.19%
2018/04/30	0	0.00	3	27.78	28.40	-3	531	-0.56%
2018/04/27	0	0.00	1	27.55	27.60	-1	530	-0.19%
2018/04/25	1	27.80	0	0.00	27.80	1	515	0.19%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/23	1	28.60	1	28.40	28.45	0	512	0.00%
2018/04/20	2	28.70	0	0.00	28.70	2	506	0.40%
2018/04/19	1	28.80	0	0.00	28.70	1	495	0.20%
2018/04/18	2	28.93	0	0.00	28.80	2	485	0.41%
2018/04/16	4	29.19	0.1	29.20	29.05	4	465	0.85%
2018/04/13	2	29.30	0	0.00	29.35	2	462	0.43%
2018/04/10	0	0.00	1.5	29.43	29.40	-1.5	470	-0.31%
2018/04/02	3	29.55	2	29.70	29.65	1	475	0.21%
2018/03/30	2	29.33	6.4	29.36	29.50	-4.4	478	-0.93%
2018/03/29	4	29.48	2	29.35	29.30	2	472	0.42%
2018/03/28	1	29.60	0	0.00	29.55	1	463	0.22%
2018/03/27	3	29.90	0	0.00	29.80	3	455	0.66%
2018/03/26	5	29.85	0	0.00	29.85	5	451	1.11%
2018/03/19	0	0.00	0	30.15	30.15	0	441	0.00%
2018/03/16	2	30.15	0	0.00	30.20	2	449	0.44%
2018/03/12	0.1	30.25	0.1	30.25	30.20	0	427	0.01%
2018/03/09	9	30.12	0	0.00	30.25	9	426	2.11%
2018/03/08	1	30.10	0	0.00	30.15	1	425	0.23%
2018/03/06	1	30.35	0	0.00	30.30	1	431	0.23%
2018/03/05	0	0.00	0.2	31.05	30.45	-0.2	446	-0.04%
2018/03/02	0	0.00	0.5	30.60	30.45	-0.5	450	-0.11%
2018/03/01	1	30.65	0	0.00	30.80	1	451	0.22%
2018/02/27	2	30.40	5.8	30.57	31.10	-3.8	454	-0.84%
2018/02/21	5	30.01	2	30.20	30.60	3	479	0.63%
2018/02/12	21	29.94	0	0.00	30.00	21	475	4.42%
2018/02/08	0	0.00	2	30.00	30.00	-2	470	-0.43%
2018/02/07	1	30.05	0	0.00	30.10	1	468	0.21%
2018/02/06	7	29.97	5.4	30.13	30.00	1.6	458	0.35%
2018/02/05	0	0.00	2	30.65	30.80	-2	439	-0.45%
2018/02/02	1	30.80	0	0.00	30.85	1	437	0.23%
2018/01/29	0	0.00	3	30.90	30.95	-3	440	-0.68%
2018/01/26	3	30.95	0	0.00	31.00	3	440	0.68%
2018/01/23	13.5	31.28	0	0.00	31.35	13.5	432	3.13%
2018/01/22	0	31.25	1.1	31.39	31.40	-1.1	426	-0.26%
2018/01/18	0	0.00	1	31.50	31.50	-1	419	-0.24%
2018/01/17	0.1	31.45	1	31.30	31.50	-0.9	410	-0.22%
2018/01/16	2	31.00	1	30.95	31.05	1	399	0.25%
2018/01/09	0	0.00	4.4	31.17	31.25	-4.4	398	-1.11%