長興 (1717)-臺銀-臺中券商分點個股進出

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
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556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-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1.5	31.40	31.70	-1.5	3,685	-0.04%
2024/05/07	2	31.68	0	0.00	31.70	2	3,673	0.05%
2024/05/06	0.1	31.80	0.1	31.79	31.90	-0.1	3,667	0.00%
2024/05/03	0.1	31.90	0	0.00	31.75	0.1	3,663	0.00%
2024/04/30	2.2	31.58	0	0.00	31.70	2.2	3,636	0.06%
2024/04/26	1.5	30.55	0	0.00	30.55	1.5	3,562	0.04%
2024/04/24	2.1	31.26	10	31.50	31.25	-7.9	3,556	-0.22%
2024/04/22	1	31.00	10	31.00	31.00	-9	3,580	-0.25%
2024/04/19	12	30.53	10	30.60	30.50	2	3,566	0.06%
2024/04/18	3	31.10	0	0.00	31.15	3	3,512	0.09%
2024/04/17	16	31.28	5	31.35	31.30	11	3,506	0.31%
2024/04/16	17.1	31.05	7	31.65	31.15	10.1	3,503	0.29%
2024/04/15	16.1	32.22	2.8	32.23	32.25	13.3	3,465	0.38%
2024/04/12	5.1	32.03	2	32.05	32.10	3.1	3,434	0.09%
2024/04/11	5.2	32.16	1	32.15	32.20	4.2	3,412	0.12%
2024/04/10	8.5	33.21	0.1	32.80	32.75	8.4	3,393	0.25%
2024/04/09	0	0.00	3	32.33	32.60	-3	3,263	-0.09%
2024/04/08	4	31.93	6.4	31.90	31.90	-2.4	3,232	-0.07%
2024/04/03	9	32.16	13	32.20	32.10	-4	3,220	-0.12%
2024/04/02	25.2	32.84	27.3	32.84	32.70	-2.1	3,199	-0.07%
2024/04/01	0.1	31.65	10	31.85	31.85	-9.9	2,977	-0.33%
2024/03/29	3	31.33	0.1	31.25	31.35	2.9	2,970	0.10%
2024/03/28	3	31.45	1.2	31.48	31.30	1.8	2,968	0.06%
2024/03/27	0.2	31.60	20	31.50	31.60	-19.8	2,973	-0.67%
2024/03/26	22	31.19	4	31.33	31.00	18	2,951	0.61%
2024/03/25	4.1	31.81	11	31.71	31.75	-6.9	2,936	-0.23%
2024/03/22	3.1	30.95	12	31.00	31.05	-9	2,830	-0.32%
2024/03/21	0.2	31.03	1	31.05	31.20	-0.9	2,833	-0.03%
2024/03/20	0	0.00	0.3	30.85	30.75	-0.3	2,859	-0.01%
2024/03/19	4.1	31.06	2.2	31.15	31.00	1.9	2,855	0.07%
2024/03/15	3	30.78	3	30.67	31.00	0	2,845	0.00%
2024/03/14	1	31.20	0	0.00	31.10	1	2,814	0.04%
2024/03/13	13	31.48	0.3	31.40	31.30	12.7	2,804	0.45%
2024/03/12	3	31.90	11	31.98	31.75	-8	2,776	-0.29%
2024/03/11	5.1	31.97	14.2	31.95	31.80	-9.1	2,767	-0.33%
2024/03/08	0.1	32.81	1.5	32.38	32.60	-1.4	2,725	-0.05%
2024/03/07	21.1	33.10	18.2	32.81	33.05	2.9	2,615	0.11%
2024/03/06	3	32.08	5.7	32.12	32.50	-2.7	2,320	-0.12%
2024/03/05	1	32.10	0	0.00	31.90	1	2,274	0.04%
2024/03/04	3.1	32.02	1.1	31.87	31.95	1.9	2,271	0.08%
2024/03/01	2	31.85	7.8	31.92	31.95	-5.8	2,245	-0.26%
2024/02/29	2	31.90	0	0.00	32.15	2	2,247	0.09%
2024/02/27	10	32.06	14.4	31.75	32.00	-4.4	2,208	-0.20%
2024/02/26	29.2	33.24	33.3	33.27	32.55	-4.1	2,096	-0.20%
2024/02/23	4.8	31.81	16.2	31.72	31.75	-11.4	1,742	-0.65%
2024/02/22	0	0.00	14.5	30.44	30.30	-14.5	1,500	-0.97%
2024/02/21	27	30.88	28.1	30.58	30.60	-1.1	1,477	-0.07%
2024/02/20	2	30.10	1	30.15	30.10	1	1,288	0.08%
2024/02/19	9	29.69	0	0.00	29.80	9	1,234	0.73%
2024/02/16	0	0.00	0.7	29.30	29.40	-0.7	1,246	-0.06%
2024/02/15	0	0.00	0.1	28.80	28.95	-0.1	1,277	-0.01%
2024/02/05	6.1	28.46	0	0.00	28.60	6.1	1,259	0.49%
2024/02/02	1	28.65	2	28.75	28.80	-1	1,253	-0.08%
2024/01/30	14	28.45	1	28.60	28.60	13	1,259	1.03%
2024/01/29	0	28.60	0	0.00	28.75	0	1,267	0.00%
2024/01/26	0	0.00	1	28.65	28.55	-1	1,269	-0.08%
2024/01/24	4.1	28.21	7	28.25	28.25	-2.9	1,260	-0.23%
2024/01/23	4	28.08	1	28.05	28.10	3	1,268	0.24%
2024/01/22	2.8	27.83	0.9	27.85	27.85	1.9	1,267	0.15%
2024/01/19	6	27.75	0	0.00	27.85	6	1,271	0.47%
2024/01/17	7	27.60	1	27.55	27.50	6	1,269	0.47%
2024/01/16	4.1	28.01	2	28.00	27.95	2.1	1,233	0.17%
2024/01/15	1	28.30	0	0.00	28.25	1	1,205	0.08%
2024/01/12	1	28.20	1	28.30	28.35	0	1,224	0.00%
2024/01/10	1.2	28.36	0	0.00	28.30	1.2	1,316	0.09%
2024/01/09	0.1	28.70	0	0.00	28.65	0.1	1,310	0.01%
2024/01/05	1	28.85	1	28.95	28.90	0	1,319	0.00%
2024/01/03	2	28.93	2	29.10	29.15	0	1,345	0.00%
2024/01/02	1	29.00	0	0.00	29.15	1	1,333	0.07%
2023/12/28	2	29.00	3	29.12	29.30	-1	1,343	-0.07%
2023/12/27	0	0.00	1	29.00	28.95	-1	1,331	-0.07%
2023/12/26	0	0.00	1	28.85	28.85	-1	1,318	-0.08%
2023/12/25	1	28.55	1	28.55	28.50	0	1,313	0.00%
2023/12/22	4	28.55	0	0.00	28.50	4	1,311	0.31%
2023/12/21	0.1	28.95	0	0.00	28.90	0.1	1,303	0.01%
2023/12/20	0	0.00	1	29.00	29.00	-1	1,372	-0.07%
2023/12/19	1.1	28.66	0	0.00	28.85	1.1	1,375	0.08%
2023/12/18	0	0.00	3.8	29.05	29.00	-3.8	1,436	-0.26%
2023/12/15	7	29.06	0.8	29.25	29.00	6.2	1,455	0.43%
2023/12/14	0.1	29.15	2	29.20	29.20	-1.9	1,431	-0.14%
2023/12/12	1	28.95	0	0.00	28.90	1	1,453	0.07%
2023/12/11	1	28.90	0	0.00	28.95	1	1,458	0.07%
2023/12/07	5	29.25	0	0.00	29.20	5	1,464	0.34%
2023/12/05	0	0.00	1	29.40	29.40	-1	1,478	-0.07%
2023/12/04	1	29.75	1	29.75	29.65	0	1,488	0.00%
2023/12/01	1	29.55	0	0.00	29.60	1	1,497	0.07%
2023/11/30	1	29.60	0	0.00	29.60	1	1,496	0.07%
2023/11/29	1.1	29.71	0	0.00	29.85	1.1	1,477	0.07%
2023/11/28	2	30.05	0	0.00	30.00	2	1,473	0.14%
2023/11/24	0	0.00	3	29.85	30.00	-3	1,435	-0.21%
2023/11/22	0	0.00	2	29.70	29.90	-2	1,407	-0.14%
2023/11/21	0.3	29.70	3.5	29.84	29.70	-3.2	1,403	-0.23%
2023/11/20	0	0.00	1	29.75	29.80	-1	1,380	-0.07%
2023/11/17	1	29.55	0.4	29.55	29.60	0.6	1,373	0.04%
2023/11/16	5	29.65	7	29.69	29.75	-2	1,360	-0.15%
2023/11/15	0	0.00	5	29.58	29.45	-5	1,335	-0.37%
2023/11/14	0	0.00	16	29.03	29.05	-16	1,298	-1.23%
2023/11/13	0	0.00	2	28.18	28.15	-2	1,268	-0.16%
2023/11/09	6	28.53	0	0.00	28.50	6	1,336	0.45%
2023/11/08	4	28.65	0	0.00	28.65	4	1,368	0.29%
2023/11/06	0	0.00	1	28.45	28.50	-1	1,386	-0.07%
2023/11/03	1	28.25	0	0.00	28.30	1	1,381	0.07%
2023/11/02	0	0.00	3	28.35	28.20	-3	1,390	-0.22%
2023/11/01	2	28.00	3	28.17	28.15	-1	1,405	-0.07%
2023/10/31	1	27.95	0	0.00	27.80	1	1,417	0.07%
2023/10/30	0	0.00	1	28.30	28.20	-1	1,439	-0.07%
2023/10/27	1	28.00	2	28.33	28.40	-1	1,447	-0.07%
2023/10/26	1	27.80	4	27.98	27.95	-3	1,463	-0.21%
2023/10/25	0	0.00	2	28.20	28.40	-2	1,460	-0.14%
2023/10/24	2	27.88	2	27.98	28.00	0	1,465	0.00%
2023/10/23	0	0.00	1	28.05	28.00	-1	1,471	-0.07%
2023/10/20	3	28.07	6.1	28.04	28.10	-3.1	1,475	-0.21%
2023/10/19	9	27.96	0	0.00	28.00	9	1,469	0.61%
2023/10/18	5	28.20	0	0.00	28.55	5	1,460	0.34%
2023/10/16	0	0.00	0.1	28.65	28.70	-0.1	1,388	-0.01%
2023/10/12	2.2	28.75	1.2	28.79	28.85	1.1	1,406	0.07%
2023/10/11	1	28.75	0	0.00	28.85	1	1,405	0.07%
2023/10/06	0	0.00	1	28.50	28.50	-1	1,394	-0.07%
2023/10/05	3	28.25	1	28.10	28.25	2	1,396	0.14%
2023/10/04	4.5	27.84	0	0.00	27.85	4.5	1,397	0.32%
2023/10/03	3	28.25	0	0.00	28.20	3	1,398	0.22%
2023/10/02	0.1	28.40	0	0.00	28.35	0.1	1,409	0.01%
2023/09/26	1	28.35	0	0.00	28.30	1	1,451	0.07%
2023/09/25	15	28.74	7	28.79	28.55	8	1,441	0.55%
2023/09/22	6.4	27.96	0	0.00	28.00	6.4	1,389	0.46%
2023/09/21	7	28.04	0	0.00	28.20	7	1,382	0.51%
2023/09/19	8.4	28.67	0	0.00	28.55	8.4	1,276	0.66%
2023/09/15	1.1	29.00	0	0.00	28.85	1.1	1,257	0.08%
2023/09/14	2	29.30	1	29.15	29.35	1	1,242	0.08%
2023/09/13	1	29.05	2.3	29.24	29.10	-1.3	1,237	-0.11%
2023/09/12	0	28.70	1	28.95	28.95	-1	1,238	-0.08%
2023/09/11	0.1	28.50	0	0.00	28.50	0.1	1,239	0.01%
2023/09/08	7.1	28.37	1	28.50	28.55	6.1	1,223	0.50%
2023/09/07	2	28.60	0	0.00	28.70	2	1,218	0.16%
2023/09/06	5	29.00	0	0.00	29.00	5	1,205	0.41%
2023/09/05	6.1	29.22	1.2	29.25	29.30	4.9	1,198	0.41%
2023/09/04	4.9	29.42	2	29.35	29.35	2.9	1,213	0.24%
2023/09/01	2.2	29.29	1.5	29.52	29.50	0.7	1,234	0.05%
2023/08/31	1	29.15	2	29.15	29.05	-1	1,239	-0.08%
2023/08/30	1.3	28.89	0	0.00	29.05	1.3	1,305	0.10%
2023/08/28	0	0.00	1.9	28.77	28.65	-1.9	1,427	-0.13%
2023/08/25	1	28.75	0	0.00	28.60	1	1,438	0.07%
2023/08/23	2	28.35	0	0.00	28.60	2	1,450	0.14%
2023/08/18	9.2	28.64	0	0.00	28.50	9.2	1,512	0.60%
2023/08/17	5.1	28.53	1	28.80	28.80	4.1	1,511	0.27%
2023/08/16	6	28.53	1.5	28.68	28.60	4.5	1,508	0.30%
2023/08/15	3	29.15	0	0.00	29.15	3	1,541	0.19%
2023/08/14	7.2	29.32	0	0.00	29.15	7.2	1,554	0.46%
2023/08/10	2.2	30.05	0	0.00	30.00	2.2	1,539	0.14%
2023/08/09	1	30.25	0	0.00	30.15	1	1,521	0.07%
2023/08/08	7.1	30.45	0	0.00	30.30	7.1	1,512	0.47%
2023/08/07	11.6	30.51	0	0.00	30.55	11.6	1,509	0.77%
2023/08/04	2.6	30.66	1	30.70	30.60	1.6	1,502	0.10%
2023/08/02	23.1	30.97	11	31.26	30.75	12.1	1,500	0.81%
2023/08/01	2	31.03	0	0.00	31.05	2	1,486	0.13%
2023/07/28	3	31.22	0	0.00	31.40	3	1,469	0.20%
2023/07/27	1.2	31.44	0	0.00	31.45	1.2	1,477	0.08%
2023/07/26	1.2	31.34	2	31.45	31.35	-0.9	1,488	-0.06%
2023/07/25	6	31.13	1	31.65	31.25	5	1,518	0.33%
2023/07/24	5	31.20	1	31.05	31.25	4	1,744	0.23%
2023/07/21	0.1	31.65	1	31.75	31.45	-0.9	1,766	-0.05%
2023/07/20	1	31.25	0	0.00	31.55	1	1,816	0.06%
2023/07/19	1.9	31.32	0	0.00	31.25	1.9	1,839	0.10%
2023/07/18	2	31.73	0	0.00	31.45	2	1,882	0.11%
2023/07/17	1.1	31.70	3	31.82	31.80	-1.9	1,898	-0.10%
2023/07/14	0	0.00	2	31.50	31.45	-2	1,918	-0.10%
2023/07/13	2.2	31.38	0	0.00	31.45	2.2	1,997	0.11%
2023/07/12	2.3	31.30	0	0.00	31.25	2.3	2,209	0.10%
2023/07/11	2.1	31.38	0	0.00	31.40	2.1	2,211	0.10%
2023/07/10	0.3	31.40	1	31.25	31.25	-0.6	2,212	-0.03%
2023/07/07	1	31.25	0	0.00	31.35	1	2,204	0.05%
2023/07/06	3	31.60	0	0.00	31.55	3	2,206	0.14%
2023/07/05	0.1	32.10	0	0.00	32.00	0.1	2,206	0.00%
2023/07/04	0	0.00	4	32.15	32.10	-4	2,210	-0.18%
2023/06/30	1	32.25	0	0.00	32.30	1	2,204	0.05%
2023/06/28	1	32.60	1	32.60	32.60	0	2,208	0.00%
2023/06/27	2	32.63	1	32.70	32.65	1	2,223	0.04%
2023/06/26	0.2	32.80	1	32.70	32.60	-0.8	2,237	-0.04%
2023/06/21	0.1	33.00	1	33.05	33.00	-0.9	2,235	-0.04%
2023/06/20	1	33.15	0	0.00	33.05	1	2,241	0.04%
2023/06/19	0	0.00	1	32.75	32.90	-1	2,235	-0.04%
2023/06/16	1	32.90	0	0.00	32.75	1	2,234	0.04%
2023/06/15	1	32.70	0	0.00	32.75	1	2,230	0.04%
2023/06/09	2	33.00	1	33.00	33.00	1	2,236	0.04%
2023/06/08	1.6	32.97	0	0.00	32.95	1.6	2,240	0.07%
2023/06/07	0.5	33.30	1	33.35	33.30	-0.6	2,237	-0.02%
2023/06/06	2	33.40	1.2	33.51	33.55	0.8	2,223	0.04%
2023/06/05	5.3	33.54	6	33.59	33.35	-0.7	2,209	-0.03%
2023/06/02	1	34.30	12	34.10	34.10	-11	2,151	-0.51%
2023/06/01	0	32.80	3.5	33.10	33.15	-3.5	2,040	-0.17%
2023/05/31	1	32.80	1	33.00	32.80	0	2,024	0.00%
2023/05/29	2.5	32.75	2	32.98	32.90	0.5	2,006	0.02%
2023/05/26	1	32.60	2	32.95	32.55	-1	2,002	-0.05%
2023/05/25	0	0.00	1	33.30	33.25	-1	1,983	-0.05%
2023/05/22	7.6	32.88	1	33.00	33.00	6.6	1,925	0.34%
2023/05/19	5	33.44	14.5	33.49	33.30	-9.5	1,902	-0.50%
2023/05/18	0	0.00	1	32.75	32.70	-1	1,807	-0.06%
2023/05/17	1	32.30	2	32.65	32.65	-1	1,796	-0.06%
2023/05/16	0	0.00	1	32.15	32.15	-1	1,771	-0.06%
2023/05/15	1.2	31.87	1.2	32.12	32.15	0	1,765	0.00%
2023/05/09	0	0.00	1	32.60	32.60	-1	1,773	-0.06%
2023/05/08	0	0.00	5	32.67	32.65	-5	1,768	-0.28%
2023/05/05	0	32.20	0	0.00	32.20	0	1,763	0.00%
2023/05/04	2.8	32.29	15	32.33	32.25	-12.3	1,786	-0.69%
2023/05/03	0.3	32.45	0	0.00	32.25	0.3	1,785	0.01%
2023/05/02	11.2	32.57	1	32.55	32.70	10.2	1,788	0.57%
2023/04/28	17.5	32.70	0	0.00	32.35	17.5	1,806	0.97%
2023/04/27	16.1	33.89	14.1	33.11	32.80	1.9	1,775	0.11%
2023/04/26	1	31.95	0	0.00	32.40	1	1,546	0.06%
2023/04/25	8.5	32.16	2	32.15	31.70	6.5	1,515	0.43%
2023/04/24	0	0.00	0.3	33.00	32.30	-0.3	1,469	-0.02%
2023/04/21	3.5	32.87	1	33.20	32.20	2.5	1,443	0.17%
2023/04/20	0	0.00	15	33.70	33.30	-15	1,400	-1.07%
2023/04/19	1	33.45	0.1	33.80	33.75	0.9	1,393	0.07%
2023/04/18	11.1	33.86	3.4	34.31	33.80	7.7	1,361	0.57%
2023/04/17	7	33.93	25.8	34.15	34.60	-18.8	1,277	-1.47%
2023/04/14	0	32.10	0	0.00	32.15	0	1,055	0.00%
2023/04/13	2.2	32.10	0	0.00	32.15	2.2	1,053	0.21%
2023/04/12	15.3	32.35	1	32.30	32.30	14.3	1,055	1.35%
2023/04/11	0.5	32.20	1.5	32.35	32.40	-1	1,057	-0.09%
2023/04/10	1	32.25	6	32.28	32.20	-5	1,047	-0.48%
2023/04/07	16	32.07	2	31.93	31.85	14	1,028	1.36%
2023/03/31	1	31.45	1	31.60	31.35	0	1,036	0.00%
2023/03/30	2	31.20	0	0.00	31.20	2	1,082	0.18%
2023/03/29	1	31.55	1	31.55	31.25	0	1,109	0.00%
2023/03/27	0	32.25	0	0.00	32.35	0	1,157	0.00%
2023/03/24	5	32.21	1	32.30	32.15	4	1,192	0.34%
2023/03/23	0.1	32.30	1	32.15	32.20	-1	1,203	-0.08%
2023/03/22	1	32.00	0	0.00	32.00	1	1,206	0.08%
2023/03/20	5	31.70	6	31.65	31.65	-1	1,225	-0.08%
2023/03/16	1	31.25	0	0.00	31.35	1	1,227	0.08%
2023/03/15	2	31.82	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%
2023/03/10	1.1	32.15	0	0.00	32.00	1.1	1,352	0.08%
2023/03/08	0.1	32.60	0	0.00	32.55	0.1	1,394	0.00%
2023/03/07	2	32.75	16	32.78	32.90	-14	1,402	-1.00%
2023/03/06	2	32.50	0	0.00	32.65	2	1,405	0.14%
2023/03/01	0	32.15	0	0.00	32.05	0	1,455	0.00%
2023/02/24	0.1	32.40	0	32.50	32.30	0.1	1,457	0.00%
2023/02/23	0.5	32.45	0	0.00	32.40	0.5	1,457	0.03%
2023/02/21	2	32.45	3	32.40	32.45	-1	1,453	-0.07%
2023/02/20	0.3	32.29	1.2	32.35	32.35	-0.9	1,460	-0.06%
2023/02/16	1.1	32.20	0	0.00	32.15	1.1	1,488	0.07%
2023/02/15	1.2	31.95	0.8	32.20	31.90	0.4	1,513	0.03%
2023/02/14	0	0.00	1	32.25	32.15	-1	1,511	-0.07%
2023/02/13	1	32.20	3.8	32.18	32.10	-2.8	1,529	-0.18%
2023/02/09	1	32.80	0	0.00	32.80	1	1,527	0.07%
2023/02/07	0	0.00	1.9	32.88	32.95	-1.9	1,521	-0.12%
2023/02/06	0	32.95	1.2	32.91	32.75	-1.2	1,517	-0.08%
2023/02/03	10.2	32.80	1	32.90	33.05	9.2	1,511	0.61%
2023/02/01	1.1	32.50	1	32.60	32.50	0.1	1,484	0.00%
2023/01/31	0	0.00	1	32.50	32.45	-1	1,483	-0.07%
2023/01/30	2	32.55	3.8	32.66	32.45	-1.8	1,477	-0.12%
2023/01/17	0	32.05	0	0.00	32.00	0	1,438	0.00%
2023/01/13	2	32.13	0.2	32.10	32.00	1.8	1,465	0.12%
2023/01/12	1	32.20	1.3	32.33	32.15	-0.3	1,517	-0.02%
2023/01/11	1	31.95	1	31.95	32.00	0	1,512	0.00%
2023/01/10	1.1	31.90	0	0.00	31.90	1.1	1,525	0.07%
2023/01/09	0	32.05	1	32.15	32.15	-1	1,528	-0.06%
2023/01/06	0	0.00	2	31.75	31.60	-2	1,532	-0.13%
2023/01/05	2	31.50	1	31.75	31.55	1	1,552	0.06%
2023/01/04	0	31.30	0	0.00	31.50	0	1,570	0.00%
2022/12/29	1	31.15	0	0.00	31.10	1	1,639	0.06%
2022/12/28	2	31.50	1	31.50	31.40	1	1,644	0.06%
2022/12/27	0.1	31.60	1	31.80	31.75	-1	1,657	-0.06%
2022/12/26	0	0.00	4	31.56	31.50	-4	1,675	-0.24%
2022/12/23	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/22	0.3	32.00	3	32.02	31.90	-2.7	1,689	-0.16%
2022/12/21	1	31.30	1	31.60	31.30	0	1,660	0.00%
2022/12/20	8	31.43	5	31.15	31.10	3	1,655	0.18%
2022/12/19	5	31.29	4.1	31.41	31.85	0.9	1,651	0.06%
2022/12/16	3	31.25	0	0.00	31.05	3	1,643	0.18%
2022/12/15	0.1	31.90	2.9	32.00	31.70	-2.8	1,689	-0.17%
2022/12/14	1.4	31.79	1	31.90	31.65	0.4	1,808	0.02%
2022/12/13	2	31.65	1.3	31.93	31.55	0.7	1,801	0.04%
2022/12/12	0	31.60	0	0.00	31.75	0	1,808	0.00%
2022/12/09	2	31.65	3	31.68	31.55	-1	1,808	-0.06%
2022/12/08	1	31.30	1	31.40	31.50	0	1,798	0.00%
2022/12/07	3.2	31.40	2.1	31.34	31.20	1.1	1,798	0.06%
2022/12/06	1.3	31.93	0.1	31.60	31.40	1.2	1,809	0.06%
2022/12/05	0.2	32.30	1	32.20	32.00	-0.9	1,855	-0.05%
2022/12/02	1	33.30	0.1	33.15	33.10	0.9	1,797	0.05%
2022/12/01	5.1	33.64	3	33.52	33.60	2.2	1,804	0.12%
2022/11/30	1	33.05	3	32.97	33.25	-2	1,782	-0.11%
2022/11/29	2	32.85	0	0.00	32.90	2	1,775	0.11%
2022/11/28	1	32.10	1.2	32.53	32.55	-0.2	1,773	-0.01%
2022/11/25	6.2	32.80	0	0.00	32.55	6.2	1,776	0.35%
2022/11/24	1.1	32.79	1.4	32.63	32.65	-0.3	1,779	-0.01%
2022/11/23	2	32.10	2.1	32.15	32.05	-0.1	1,760	0.00%
2022/11/22	5.3	31.93	7.1	31.89	31.95	-1.8	1,763	-0.10%
2022/11/21	0	0.00	1.2	31.94	31.90	-1.2	1,765	-0.07%
2022/11/18	4.1	31.70	12.5	31.72	31.65	-8.4	1,775	-0.47%
2022/11/17	1	31.45	0	0.00	31.65	1	1,787	0.06%
2022/11/16	0	0.00	0.1	31.35	31.50	-0.1	1,805	-0.01%
2022/11/15	0.1	31.50	17	31.57	31.35	-16.9	1,818	-0.93%
2022/11/14	0	0.00	13	31.45	31.35	-13	1,829	-0.71%
2022/11/11	0	0.00	1	31.45	31.50	-1	1,822	-0.05%
2022/11/10	0.1	30.75	0	0.00	30.70	0.1	1,803	0.01%
2022/11/09	0.6	30.85	0	0.00	30.90	0.6	1,812	0.03%
2022/11/08	0.1	30.65	0.8	30.70	30.55	-0.7	1,823	-0.04%
2022/11/07	0	0.00	4.9	30.55	30.70	-4.9	1,829	-0.27%
2022/11/04	2	30.35	1	30.35	30.35	1	1,848	0.05%
2022/11/03	2	30.05	1	30.15	30.00	1	1,856	0.05%
2022/11/02	1.1	30.30	4	30.40	30.25	-3	1,884	-0.16%
2022/10/31	0	0.00	2	30.05	29.90	-2	1,950	-0.10%
2022/10/28	21	29.93	2	30.25	29.90	19	1,994	0.95%
2022/10/26	1	29.95	1	30.55	30.50	0	2,138	0.00%
2022/10/25	1	30.15	0	0.00	30.00	1	2,182	0.05%
2022/10/24	10	30.02	27	30.14	30.20	-17	2,249	-0.76%
2022/10/21	24	30.02	3	29.90	29.85	21	2,298	0.91%
2022/10/20	0	0.00	0.8	29.90	31.05	-0.8	2,302	-0.03%
2022/10/19	0.2	30.85	0.9	30.55	30.55	-0.7	2,281	-0.03%
2022/10/18	0	0.00	1.9	30.26	30.85	-1.9	2,307	-0.08%
2022/10/17	0	29.50	11	29.35	29.85	-11	2,305	-0.48%
2022/10/14	13	30.16	3	29.95	29.85	10	2,338	0.43%
2022/10/13	5.2	29.91	0	0.00	29.90	5.2	2,323	0.22%
2022/10/12	0	30.05	1	29.70	31.20	-0.9	2,319	-0.04%
2022/10/11	0.3	30.62	5.9	30.44	30.00	-5.6	2,321	-0.24%
2022/09/28	1.5	30.57	1	30.35	30.30	0.5	2,302	0.02%
2022/09/27	2.3	31.60	1	31.55	31.40	1.3	2,310	0.06%
2022/09/26	0	31.80	8	31.59	31.60	-8	2,316	-0.34%
2022/09/23	3	32.45	0	0.00	32.20	3	2,336	0.13%
2022/09/22	1	33.20	0	0.00	33.10	1	2,344	0.04%
2022/09/19	0.1	33.10	1.1	33.39	33.25	-1	2,378	-0.04%
2022/09/16	4.3	33.92	0	0.00	33.30	4.3	2,394	0.18%
2022/09/14	1	34.00	4.2	34.27	34.40	-3.2	2,456	-0.13%
2022/09/13	1	34.55	16.3	34.38	34.55	-15.3	2,477	-0.62%
2022/09/12	1	34.00	6	33.69	34.05	-5	2,433	-0.21%
2022/09/08	1.5	31.82	2	31.98	32.15	-0.5	2,345	-0.02%
2022/09/07	2	31.65	0	0.00	31.60	2	2,367	0.08%
2022/09/06	2	32.53	1	32.25	32.35	1	2,364	0.04%
2022/09/05	11	32.89	2	32.78	32.75	9	2,378	0.38%
2022/09/02	2	33.05	1	32.80	32.90	1	2,404	0.04%
2022/09/01	1	33.25	2.2	33.31	33.25	-1.2	2,405	-0.05%
2022/08/31	3	33.50	6	33.79	33.90	-3	2,394	-0.13%
2022/08/30	4	32.95	1	33.00	33.10	3	2,320	0.13%
2022/08/26	0	0.00	3	33.32	33.30	-3	2,321	-0.13%
2022/08/25	1	32.95	2	32.95	33.10	-1	2,330	-0.04%
2022/08/23	0	33.15	0.5	33.00	32.95	-0.5	2,360	-0.02%
2022/08/22	0	0.00	2	33.00	33.15	-2	2,394	-0.08%
2022/08/19	2	32.60	0	0.00	32.80	2	2,393	0.08%
2022/08/18	2	32.70	1	32.75	32.75	1	2,400	0.04%
2022/08/17	0	0.00	3	33.03	33.00	-3	2,416	-0.12%
2022/08/16	0	0.00	0.3	32.85	32.80	-0.3	2,437	-0.01%
2022/08/15	4	32.91	0.2	33.00	32.85	3.8	2,450	0.16%
2022/08/12	0	0.00	2.7	32.81	32.80	-2.7	2,472	-0.11%
2022/08/09	1.1	31.80	0	0.00	31.80	1.1	2,505	0.04%
2022/08/08	0	31.25	0.3	31.50	31.55	-0.3	2,539	-0.01%
2022/08/05	7	31.45	0	0.00	31.45	7	2,564	0.27%
2022/08/04	1.3	31.01	1	31.55	31.10	0.3	2,676	0.01%
2022/08/03	1	31.55	0.4	31.80	31.55	0.6	2,734	0.02%
2022/08/02	0	31.80	5	31.79	31.80	-5	2,857	-0.17%
2022/08/01	2.7	32.11	0	0.00	32.15	2.7	2,959	0.09%
2022/07/29	8	32.33	1	32.35	32.10	7	3,101	0.23%
2022/07/28	3	32.25	12	32.29	32.30	-9	3,184	-0.28%
2022/07/27	4	33.33	2	33.23	33.30	2	3,485	0.06%
2022/07/26	4	33.48	1	33.35	33.35	3	3,887	0.08%
2022/07/25	1	33.65	1	33.80	33.80	0	4,016	0.00%
2022/07/22	6	34.17	7	34.12	34.00	-1	4,442	-0.02%
2022/07/20	6	33.76	1	34.00	33.65	5	5,300	0.09%
2022/07/19	3	33.75	5	33.80	33.55	-2	7,249	-0.03%
2022/07/18	0	0.00	4	33.01	33.20	-4	7,719	-0.05%
2022/07/15	3.2	32.16	9	32.24	32.60	-5.8	7,741	-0.08%
2022/07/12	2	31.55	0	0.00	31.30	2	8,170	0.02%
2022/07/08	2	32.95	2	32.90	32.70	0	9,235	0.00%
2022/07/07	1	32.50	2	32.93	32.85	-1	9,251	-0.01%
2022/07/06	2	32.58	3	32.72	32.50	-1	9,367	-0.01%
2022/07/05	3	32.90	5	33.04	32.95	-2	9,618	-0.02%
2022/07/04	2	31.98	3	32.35	32.25	-1	9,662	-0.01%
2022/07/01	2	32.45	8	32.65	32.15	-6	9,716	-0.06%
2022/06/30	3	32.63	10	32.99	32.35	-7	9,846	-0.07%
2022/06/29	2	33.23	0	0.00	33.10	2	9,917	0.02%
2022/06/28	2	33.65	0	0.00	33.55	2	9,906	0.02%
2022/06/27	2	33.45	1	33.45	33.40	1	9,899	0.01%
2022/06/24	0.1	32.65	43	32.68	32.70	-43	9,862	-0.44%
2022/06/23	4	31.90	4	32.01	32.00	0	9,845	0.00%
2022/06/22	3	31.88	27	31.64	31.60	-24	9,861	-0.24%
2022/06/21	3	32.32	2	32.60	32.50	1	9,805	0.01%
2022/06/20	7	32.84	20	32.85	32.50	-13	9,776	-0.13%
2022/06/17	23	33.16	13	33.11	33.10	10	9,755	0.10%
2022/06/16	4	34.00	1	34.65	33.65	3	9,729	0.03%
2022/06/14	2	34.10	13	34.07	34.05	-11	9,741	-0.11%
2022/06/13	2	34.45	4	34.40	34.35	-2	9,752	-0.02%
2022/06/10	2	35.30	11	35.31	35.30	-9	9,750	-0.09%
2022/06/09	12	35.53	4	35.66	35.70	8	9,786	0.08%
2022/06/08	4	35.66	3	35.65	35.55	1	9,781	0.01%
2022/06/07	2	35.23	3	35.43	35.45	-1	9,780	-0.01%
2022/06/06	2.3	35.31	1.5	35.44	35.40	0.9	9,782	0.01%
2022/06/02	4	35.20	3	35.27	35.30	1	9,816	0.01%
2022/06/01	2	35.30	0	0.00	35.20	2	9,860	0.02%
2022/05/31	1	35.30	37	35.52	35.30	-36	9,855	-0.37%
2022/05/30	3.2	35.46	4.5	35.35	35.30	-1.3	9,839	-0.01%
2022/05/27	1	35.00	3	35.07	35.00	-2	9,804	-0.02%
2022/05/26	3	34.60	3	34.95	34.90	0	9,805	0.00%
2022/05/25	2	34.73	2	34.90	34.75	0	9,818	0.00%
2022/05/24	3	34.60	0	0.00	34.40	3	9,869	0.03%
2022/05/23	4	34.89	3	34.85	34.85	1	9,846	0.01%
2022/05/20	3.2	34.73	1	34.95	34.75	2.2	9,862	0.02%
2022/05/19	2	34.15	1	34.30	34.50	1	9,847	0.01%
2022/05/18	3	34.70	0	0.00	34.80	3	9,829	0.03%
2022/05/17	11	34.50	0	0.00	34.50	11	9,817	0.11%
2022/05/16	5.6	34.28	8	34.33	34.20	-2.4	9,829	-0.02%
2022/05/13	8	33.90	16	33.87	33.80	-8	9,815	-0.08%
2022/05/12	18	33.95	10	33.50	33.30	8	9,833	0.08%
2022/05/11	7.5	35.05	36	34.85	34.80	-28.5	9,794	-0.29%
2022/05/10	18.1	35.08	30	35.09	35.20	-11.9	9,887	-0.12%
2022/05/09	10.5	36.16	7	36.70	35.85	3.5	9,916	0.04%
2022/05/06	36.6	37.13	3	37.13	37.00	33.6	9,878	0.34%
2022/05/05	18	37.36	8.4	37.33	37.15	9.6	9,778	0.10%
2022/05/04	48.5	37.71	24	37.35	37.45	24.5	9,699	0.25%
2022/05/03	28.3	38.68	37	38.70	38.30	-8.7	9,437	-0.09%
2022/04/29	17.5	38.37	14	37.95	38.00	3.5	9,039	0.04%
2022/04/28	46.8	38.54	33	38.50	37.80	13.8	8,910	0.15%
2022/04/27	20.5	37.48	29	37.88	37.90	-8.5	8,463	-0.10%
2022/04/26	40.7	38.80	19	38.63	37.45	21.7	8,162	0.27%
2022/04/25	174	42.10	153.3	41.70	39.40	20.7	7,560	0.27%	大買/大賣/
2022/04/22	10	39.68	72.4	40.07	40.45	-62.4	5,563	-1.12%
2022/04/21	13	37.03	3.9	37.01	36.80	9.1	5,109	0.18%
2022/04/20	4	37.23	3	37.35	37.00	1	5,109	0.02%
2022/04/19	6.2	37.82	1	37.60	37.10	5.2	5,200	0.10%
2022/04/18	23	37.33	23	37.72	37.05	0	5,156	0.00%
2022/04/15	122.1	38.83	32.3	38.46	37.50	89.8	5,031	1.78%	大買/
2022/04/14	40	38.91	147.3	38.74	39.40	-107.3	4,863	-2.21%	大賣/鉅額交易
2022/04/13	4	37.38	1	37.10	37.10	3	4,329	0.07%
2022/04/12	39	37.44	16	37.15	37.30	23	4,532	0.51%
2022/04/11	58.2	37.59	80.1	37.67	37.55	-21.9	4,599	-0.48%
2022/04/08	8	36.63	36	36.88	36.75	-28	4,596	-0.61%
2022/04/07	6	36.38	0	0.00	36.05	6	5,033	0.12%
2022/04/06	33	37.12	12	37.20	37.10	21	5,589	0.38%
2022/04/01	2	36.95	4	36.83	36.55	-2	5,463	-0.04%
2022/03/31	15	36.71	10	36.65	36.35	5	5,389	0.09%
2022/03/29	2	36.50	10	36.55	36.60	-8	5,414	-0.15%
2022/03/28	0	0.00	10	36.55	36.60	-10	5,425	-0.18%
2022/03/25	20	37.23	14	37.13	36.85	6	5,428	0.11%
2022/03/24	39	37.00	14	37.01	36.95	25	5,382	0.46%
2022/03/23	2.1	36.87	0	36.85	36.75	2.1	5,372	0.04%
2022/03/22	0	0.00	40	36.65	36.75	-40	5,353	-0.75%
2022/03/21	0.1	36.50	0	0.00	36.40	0.1	5,329	0.00%
2022/03/18	6	36.09	6	36.26	36.30	0	5,327	0.00%
2022/03/17	1	35.95	0	0.00	36.05	1	5,304	0.02%
2022/03/16	5	35.44	1	35.45	35.45	4	5,289	0.08%
2022/03/15	4.1	35.79	2	35.60	35.60	2.1	5,281	0.04%
2022/03/14	2	36.28	11	36.33	36.05	-9	5,281	-0.17%
2022/03/10	5	36.40	0	0.00	36.75	5	5,255	0.10%
2022/03/08	2	35.90	1	36.10	35.60	1	5,241	0.02%
2022/03/07	10.3	36.17	29	36.04	35.90	-18.7	5,209	-0.36%
2022/03/04	1	36.90	2	36.95	36.90	-1	5,177	-0.02%
2022/03/03	0.2	37.30	6	37.30	37.30	-5.8	5,200	-0.11%
2022/03/02	2	36.55	12	37.02	37.00	-10	5,230	-0.19%
2022/03/01	0.1	36.80	2	36.75	36.90	-1.9	5,232	-0.04%
2022/02/25	1.5	36.28	0	0.00	36.10	1.5	5,241	0.03%
2022/02/24	17.3	36.50	0	0.00	36.25	17.3	5,260	0.33%
2022/02/23	2	36.95	1	36.95	37.00	1	5,234	0.02%
2022/02/22	5.7	36.89	7	37.15	36.80	-1.3	5,271	-0.02%
2022/02/21	0.1	37.50	10	37.50	37.50	-9.9	5,262	-0.19%
2022/02/18	1	37.15	1	37.40	37.30	0	5,330	0.00%
2022/02/17	0.1	37.50	2	37.35	37.30	-1.9	5,402	-0.04%
2022/02/16	1.1	37.20	3	37.20	37.20	-1.9	5,461	-0.03%
2022/02/15	4.2	36.86	2	36.85	36.80	2.2	5,516	0.04%
2022/02/14	6.4	36.72	4	36.76	36.80	2.4	5,640	0.04%
2022/02/11	3.2	37.22	6	37.09	37.05	-2.8	5,876	-0.05%
2022/02/10	34	37.69	5	37.62	37.50	29	6,285	0.46%
2022/02/09	25	36.88	1	36.85	37.10	24	6,297	0.38%
2022/02/08	10.2	36.95	2	37.10	37.05	8.2	6,833	0.12%
2022/02/07	5	37.00	3	37.17	37.35	2	6,832	0.03%
2022/01/26	9.1	36.40	0	0.00	36.45	9.1	6,797	0.13%
2022/01/25	2.5	36.48	50	36.45	36.40	-47.5	6,837	-0.69%
2022/01/24	3.1	36.68	14	36.92	36.85	-10.9	6,849	-0.16%
2022/01/21	9	37.62	1	37.42	37.35	8	6,956	0.11%
2022/01/20	1.1	38.10	6.2	37.95	38.10	-5.1	6,971	-0.07%
2022/01/19	1	37.60	15	37.75	37.70	-14	7,020	-0.20%
2022/01/18	15.1	38.22	3	38.50	37.90	12.1	7,211	0.17%
2022/01/17	6	38.24	1	38.50	38.20	5	7,184	0.07%
2022/01/14	1	38.10	14	38.33	38.30	-13	7,221	-0.18%
2022/01/13	19	39.14	5	39.05	39.00	14	7,230	0.19%
2022/01/12	40	39.53	63.2	39.77	39.70	-23.2	7,212	-0.32%
2022/01/11	7	38.67	60	38.56	38.80	-53	7,209	-0.74%
2022/01/10	49	39.62	22	39.70	39.35	27	7,340	0.37%
2022/01/07	30.8	40.44	36	40.62	39.45	-5.2	7,249	-0.07%
2022/01/06	8	40.04	5.3	39.99	40.15	2.7	7,005	0.04%
2022/01/05	13	40.62	25	40.85	40.30	-12	6,914	-0.17%
2022/01/04	13	39.88	41.1	40.39	40.55	-28.1	6,715	-0.42%
2022/01/03	70	40.44	11.8	40.46	40.30	58.2	6,525	0.89%
2021/12/30	74	40.04	33.8	40.22	40.50	40.2	6,279	0.64%
2021/12/29	17.3	40.11	228.3	39.10	40.55	-211	5,802	-3.64%	大賣/鉅額交易
2021/12/28	0.1	37.20	6	37.45	37.35	-5.9	5,204	-0.11%
2021/12/27	0.4	37.33	1	37.25	37.25	-0.6	5,213	-0.01%
2021/12/24	13	37.22	7	37.31	37.15	6	5,269	0.11%
2021/12/23	1	36.90	4	37.10	37.05	-3	5,283	-0.06%
2021/12/22	5.2	36.85	2.2	36.85	36.85	3	5,318	0.06%
2021/12/21	3	36.70	11	36.71	36.75	-8	5,332	-0.15%
2021/12/20	12.1	36.25	0	0.00	36.25	12.1	5,364	0.23%
2021/12/17	4.1	36.28	5	36.35	36.55	-0.9	5,422	-0.02%
2021/12/16	1	36.25	5	36.30	36.25	-4	5,437	-0.07%
2021/12/15	1.1	36.26	0	0.00	36.30	1.1	5,516	0.02%
2021/12/14	1.1	36.40	10	36.30	36.20	-8.9	5,657	-0.16%
2021/12/13	0.1	36.75	2	36.65	36.75	-1.9	5,851	-0.03%
2021/12/10	1.3	36.72	0	0.00	36.80	1.3	6,028	0.02%
2021/12/09	10	36.89	4	36.74	36.60	6	6,561	0.09%
2021/12/08	0.1	36.60	1	36.70	36.70	-0.9	6,695	-0.01%
2021/12/07	3.1	36.44	4	36.40	36.50	-0.9	6,850	-0.01%
2021/12/06	0	0.00	4	36.43	36.70	-4	6,893	-0.06%
2021/12/03	0.1	36.40	4	36.45	36.45	-3.9	6,912	-0.06%
2021/12/02	0.1	36.30	0	0.00	36.15	0.1	6,918	0.00%
2021/12/01	5.2	35.99	0	0.00	36.25	5.2	6,911	0.08%
2021/11/30	1	36.20	0	0.00	36.05	1	6,912	0.01%
2021/11/29	3.8	36.27	2	36.15	36.10	1.8	6,886	0.03%
2021/11/26	3	36.50	6	36.57	36.50	-3	6,861	-0.04%
2021/11/25	4	36.80	9	36.90	36.80	-5	6,827	-0.07%
2021/11/24	0	0.00	5	37.13	36.95	-5	6,819	-0.07%
2021/11/23	3.2	36.66	0	0.00	36.50	3.2	6,805	0.05%
2021/11/22	9	36.62	7.3	36.74	36.70	1.7	6,782	0.03%
2021/11/19	2	36.98	1	36.85	36.95	1	6,748	0.01%
2021/11/18	2	37.20	4	37.26	37.15	-2	6,741	-0.03%
2021/11/17	31.1	37.07	31	37.18	37.05	0.1	6,718	0.00%
2021/11/16	20.1	37.43	36	37.32	37.20	-16	6,654	-0.24%
2021/11/15	42	37.69	6	37.66	37.75	36	6,598	0.55%
2021/11/12	27	37.98	10	38.04	37.90	17	6,544	0.26%
2021/11/11	42.1	38.45	28	38.71	38.00	14.1	6,495	0.22%
2021/11/10	61	38.67	15	38.96	38.60	46	6,392	0.72%
2021/11/09	43.1	38.85	117	38.74	39.30	-73.9	6,157	-1.20%	大賣/
2021/11/08	52.2	37.95	18	37.81	37.65	34.2	5,693	0.60%
2021/11/05	181	38.82	169.5	38.77	38.25	11.5	5,568	0.21%	大買/大賣/
2021/11/04	13	37.09	19	37.08	37.10	-6	4,944	-0.12%
2021/11/03	0.1	37.00	7	36.62	36.55	-6.9	4,885	-0.14%
2021/11/02	14	36.44	40	36.43	36.35	-26	4,893	-0.53%
2021/11/01	22	36.69	7	36.90	36.60	15	4,862	0.31%
2021/10/29	35.1	37.08	10	37.52	36.80	25.1	4,802	0.52%
2021/10/28	23	36.63	5	36.80	36.80	18	4,658	0.39%
2021/10/27	17.1	36.77	0	0.00	36.80	17.1	4,625	0.37%
2021/10/26	58.1	37.64	47	37.82	37.30	11.1	4,573	0.24%
2021/10/25	2	36.45	1	36.40	36.65	1	4,349	0.02%
2021/10/22	21	36.38	1	36.20	36.20	20	4,385	0.46%
2021/10/21	7	37.10	4	37.04	36.60	3	4,386	0.07%
2021/10/20	8	37.46	3	37.57	37.50	5	4,448	0.11%
2021/10/19	5	37.42	0	0.00	37.55	5	4,496	0.11%
2021/10/18	58	37.72	43	37.91	37.55	15	4,388	0.34%
2021/10/15	20	36.67	3	36.23	36.65	17	4,222	0.40%
2021/10/14	1	35.60	3	36.40	35.80	-2	4,242	-0.05%
2021/10/13	17	35.87	7	36.44	35.50	10	4,267	0.23%
2021/10/12	19	35.82	3	35.90	35.65	16	4,307	0.37%
2021/10/08	0	0.00	17	36.16	36.30	-17	4,480	-0.38%
2021/10/07	1	36.35	3	36.42	36.30	-2	4,701	-0.04%
2021/10/06	1	36.20	22	36.00	36.05	-21	4,844	-0.43%
2021/10/05	35.2	35.73	0	0.00	35.95	35.2	4,993	0.70%
2021/10/04	9	35.91	20	35.61	35.60	-11	5,044	-0.22%
2021/10/01	25	36.85	12	36.68	36.35	13	5,064	0.26%
2021/09/30	20	37.43	9	37.74	37.65	11	5,040	0.22%
2021/09/29	15.1	37.47	19	37.34	37.40	-3.9	5,070	-0.08%
2021/09/28	11	38.43	16	38.41	38.40	-5	5,081	-0.10%
2021/09/27	7	38.96	5.2	38.98	39.05	1.8	5,171	0.03%
2021/09/24	14	38.63	5	39.20	38.30	9	5,240	0.17%
2021/09/23	0	38.35	23	38.11	38.25	-23	5,235	-0.44%
2021/09/22	28.4	37.69	13	37.55	37.90	15.4	5,259	0.29%
2021/09/17	67	39.13	5	39.47	38.65	62	5,216	1.19%
2021/09/16	28	39.68	57.3	40.00	39.80	-29.3	5,160	-0.57%
2021/09/15	66	38.93	18	38.84	38.85	48	5,037	0.95%
2021/09/14	53	39.60	53.3	39.58	39.30	-0.3	4,911	-0.01%
2021/09/13	12	38.35	33.2	38.64	38.85	-21.2	4,419	-0.48%
2021/09/10	20	37.92	17.1	38.08	38.10	2.9	4,348	0.07%
2021/09/09	22	36.33	7	36.70	36.95	15	4,228	0.35%
2021/09/08	4	36.73	2	36.75	36.75	2	4,204	0.05%
2021/09/07	2.2	36.75	10	37.00	37.00	-7.8	4,275	-0.18%
2021/09/01	1	36.85	2	36.95	37.00	-1	4,986	-0.02%
2021/08/31	0	0.00	23	36.74	36.70	-23	5,152	-0.45%
2021/08/30	1.1	36.61	0	0.00	36.80	1.1	5,372	0.02%
2021/08/27	0.3	36.65	10	36.73	36.60	-9.7	5,547	-0.18%
2021/08/26	3	36.40	1	36.70	36.50	2	5,786	0.03%
2021/08/25	23	36.53	3	36.70	36.55	20	5,970	0.34%
2021/08/24	4	36.16	1.2	36.20	36.20	2.9	6,093	0.05%
2021/08/23	1	35.50	4	35.50	35.60	-3	6,195	-0.05%
2021/08/20	1	34.90	0	0.00	35.00	1	6,302	0.02%
2021/08/19	4	35.54	0	0.00	35.40	4	6,407	0.06%
2021/08/18	0	0.00	1	36.20	36.20	-1	6,524	-0.02%
2021/08/17	2.1	35.93	7	35.76	35.35	-4.9	6,722	-0.07%
2021/08/16	1	35.15	12	35.09	35.05	-11	7,058	-0.16%
2021/08/13	12	35.98	3	35.85	35.80	9	7,418	0.12%
2021/08/12	1.2	36.40	1	36.25	36.35	0.2	7,688	0.00%
2021/08/11	23	36.56	0	0.00	36.40	23	8,155	0.28%
2021/08/10	4	36.93	2	37.20	36.75	2	8,130	0.02%
2021/08/09	1	37.70	6	37.55	37.55	-5	8,235	-0.06%
2021/08/06	16	38.07	30	38.05	38.00	-14	8,329	-0.17%
2021/08/04	28	38.56	0	0.00	38.60	28	8,742	0.32%
2021/08/03	3	38.67	10	38.60	38.55	-7	9,043	-0.08%
2021/08/02	0	0.00	28	38.90	38.95	-28	9,145	-0.31%
2021/07/30	0	0.00	32	38.79	38.80	-32	9,248	-0.35%
2021/07/29	5	38.73	6	38.68	38.70	-1	9,396	-0.01%
2021/07/28	27	38.13	0	0.00	38.25	27	9,677	0.28%
2021/07/27	19.3	39.58	6	39.48	39.20	13.3	9,954	0.13%
2021/07/26	76.1	40.56	10	40.50	40.50	66.1	10,278	0.64%
2021/07/23	19.2	41.03	0	0.00	41.25	19.2	10,812	0.18%
2021/07/22	1	40.55	11.2	40.89	41.00	-10.2	11,246	-0.09%
2021/07/21	11	40.14	6	40.70	40.25	5	11,639	0.04%
2021/07/20	22	41.08	5	41.18	41.05	17	11,724	0.14%
2021/07/19	23	41.59	3	41.70	41.85	20	11,757	0.17%
2021/07/16	65.1	41.88	34	42.51	42.25	31.1	11,989	0.26%
2021/07/15	109	42.62	5	42.66	42.50	104	12,058	0.86%	大買/鉅額交易
2021/07/14	25	42.58	133.2	42.57	43.00	-108.2	12,171	-0.89%	大賣/鉅額交易
2021/07/13	23.5	41.74	40	42.15	41.45	-16.5	12,287	-0.13%
2021/07/12	27	41.59	77.5	41.89	41.60	-50.5	12,409	-0.41%
2021/07/09	8	41.09	11	41.18	41.00	-3	12,451	-0.02%
2021/07/08	30	40.90	9	41.14	41.30	21	12,446	0.17%
2021/07/07	26	41.03	3	41.15	41.00	23	12,480	0.18%
2021/07/06	55	41.23	33.4	41.56	41.40	21.6	12,561	0.17%
2021/07/05	0.1	41.00	16	41.02	41.05	-15.9	12,640	-0.13%
2021/07/02	71	40.94	82	41.24	40.75	-11	12,634	-0.09%
2021/07/01	41.4	40.85	36	41.16	40.45	5.4	12,585	0.04%
2021/06/30	15	40.53	53	40.67	40.50	-38	12,575	-0.30%
2021/06/29	10	40.10	1	40.15	40.05	9	12,571	0.07%
2021/06/28	12	40.24	61.1	40.35	40.40	-49.1	12,561	-0.39%
2021/06/25	2	41.25	11	40.92	40.50	-9	12,563	-0.07%
2021/06/24	3.1	40.50	16	40.37	40.70	-12.9	12,537	-0.10%
2021/06/23	2	39.38	0	0.00	39.65	2	12,521	0.02%
2021/06/22	0	0.00	4.2	38.99	38.90	-4.2	12,490	-0.03%
2021/06/21	38	39.15	2	39.30	38.80	36	12,473	0.29%
2021/06/18	13.1	39.78	3	39.82	40.00	10.1	12,412	0.08%
2021/06/17	1	40.00	0	0.00	40.10	1	12,439	0.01%
2021/06/16	30	40.14	38	40.01	39.90	-8	12,472	-0.06%
2021/06/15	34	40.49	3	40.73	40.25	31	12,401	0.25%
2021/06/11	79	40.74	11	40.67	40.50	68	12,351	0.55%
2021/06/10	24.1	41.26	2	41.30	41.05	22.1	12,266	0.18%
2021/06/09	30	41.50	52.7	41.82	41.85	-22.7	12,136	-0.19%
2021/06/08	32	41.41	10	41.48	41.10	22	11,819	0.19%
2021/06/07	26	41.08	45	41.39	41.70	-19	11,738	-0.16%
2021/06/04	54.5	41.22	18.4	41.27	41.10	36.1	11,522	0.31%
2021/06/03	27.3	41.48	46	41.29	41.85	-18.7	11,368	-0.16%
2021/06/02	20	41.14	11	41.21	40.40	9	11,158	0.08%
2021/06/01	14	40.68	37	41.00	41.30	-23	10,980	-0.21%
2021/05/31	18	40.78	14	40.51	40.50	4	10,899	0.04%
2021/05/28	3	40.20	10	40.14	40.20	-7	10,819	-0.06%
2021/05/27	16	40.73	15	40.51	40.00	1	10,778	0.01%
2021/05/26	1	40.50	34	40.41	40.55	-33	10,851	-0.30%
2021/05/25	29	40.29	37.1	40.27	39.95	-8.1	10,734	-0.07%
2021/05/24	72	41.26	50	41.23	40.75	22	10,541	0.21%
2021/05/21	74	40.05	60.1	40.04	40.00	14	10,210	0.14%
2021/05/20	55.2	38.47	42	39.03	38.95	13.2	9,842	0.13%
2021/05/19	78	39.34	34	39.72	39.20	44	9,581	0.46%
2021/05/18	1	36.65	1	36.65	36.70	0	9,141	0.00%
2021/05/17	3.1	33.74	0	0.00	33.40	3.1	9,164	0.03%
2021/05/14	2	35.00	3	36.03	35.30	-1	9,011	-0.01%
2021/05/13	15.1	35.40	9	35.12	35.40	6.1	8,895	0.07%
2021/05/12	31	37.23	9	37.06	36.20	22	8,736	0.25%
2021/05/11	49.2	39.39	11	39.67	38.30	38.2	8,460	0.45%
2021/05/10	6	40.98	15	41.29	40.90	-9	8,190	-0.11%
2021/05/07	23	40.68	18.1	41.05	41.10	4.9	8,110	0.06%
2021/05/06	51	40.44	37	40.69	40.50	14	8,015	0.17%
2021/05/05	28	40.63	44	41.45	40.75	-16	7,891	-0.20%
2021/05/04	24	40.91	4	41.54	39.85	20	7,635	0.26%
2021/05/03	32.1	43.70	28	44.00	43.00	4.1	7,359	0.06%
2021/04/29	23	44.94	46.4	45.58	45.80	-23.4	7,030	-0.33%
2021/04/28	28	43.58	70.1	43.18	43.55	-42.1	6,406	-0.66%
2021/04/27	30	41.60	26.6	41.83	43.30	3.4	5,978	0.06%
2021/04/26	8.1	40.26	12.4	39.95	40.35	-4.3	5,595	-0.08%
2021/04/23	0	0.00	22	39.47	39.05	-22	5,497	-0.40%
2021/04/22	31	40.13	20	39.64	38.55	11	5,533	0.20%
2021/04/21	4	40.38	4.4	40.37	40.45	-0.4	5,280	-0.01%
2021/04/20	50	40.56	33.1	40.49	39.90	16.9	5,180	0.33%
2021/04/19	21.2	40.95	16.5	40.70	40.70	4.7	4,958	0.09%
2021/04/16	22	38.56	55.4	39.29	39.70	-33.4	4,709	-0.71%
2021/04/15	12	38.43	16	38.40	38.45	-4	4,509	-0.09%
2021/04/14	2	37.05	3	37.30	37.40	-1	4,473	-0.02%
2021/04/13	11	37.87	1	37.85	37.25	10	4,579	0.22%
2021/04/12	18.1	37.75	7	37.73	37.45	11.1	4,600	0.24%
2021/04/09	0	0.00	11	37.36	37.60	-11	4,573	-0.24%
2021/04/08	4	36.64	2	36.85	37.00	2	4,469	0.04%
2021/04/07	4	36.74	0.1	36.80	36.95	3.9	4,472	0.09%
2021/04/06	15	36.75	3	36.85	37.00	12	4,484	0.27%
2021/04/01	0	0.00	5	36.18	36.25	-5	4,487	-0.11%
2021/03/30	9.5	35.80	0	0.00	35.95	9.5	4,958	0.19%
2021/03/29	5	35.86	0	0.00	35.85	5	5,019	0.10%
2021/03/26	2	36.35	8	36.14	36.20	-6	5,178	-0.12%
2021/03/25	3	35.77	1.3	36.00	35.70	1.7	5,165	0.03%
2021/03/23	1	35.85	1.1	35.60	35.75	-0.1	5,165	0.00%
2021/03/22	4	35.85	14	35.84	35.90	-10	5,179	-0.19%
2021/03/19	11	35.04	0	0.00	34.85	11	5,170	0.21%
2021/03/18	8	35.31	0	0.00	35.40	8	5,142	0.16%
2021/03/17	10	35.26	0	0.00	35.25	10	5,161	0.19%
2021/03/16	10	35.40	30	35.40	35.45	-20	5,185	-0.39%
2021/03/15	1	35.50	10	35.60	35.65	-9	5,187	-0.17%
2021/03/12	12	35.66	2	35.45	35.60	10	5,225	0.19%
2021/03/11	1	35.90	4.1	35.88	35.70	-3.1	5,334	-0.06%
2021/03/09	5	35.05	0	0.00	35.10	5	5,552	0.09%
2021/03/08	1	35.30	0	0.00	34.90	1	5,558	0.02%
2021/03/05	3	34.95	0	0.00	34.95	3	5,564	0.05%
2021/03/04	2	35.30	2	35.20	35.50	0	5,604	0.00%
2021/03/03	0.4	35.65	0	0.00	35.75	0.4	5,666	0.01%
2021/03/02	6	35.97	2	36.55	35.60	4	5,648	0.07%
2021/02/26	7	35.84	9	36.16	36.00	-2	5,663	-0.04%
2021/02/25	3	35.10	1	35.10	35.20	2	5,563	0.04%
2021/02/24	3	35.40	1	35.40	35.00	2	5,580	0.04%
2021/02/23	4	35.23	10	35.50	35.35	-6	5,566	-0.11%
2021/02/22	0	0.00	1	35.10	35.20	-1	5,556	-0.02%
2021/02/19	1	35.50	3	35.23	35.20	-2	5,648	-0.04%
2021/02/18	0	0.00	7.1	35.04	34.95	-7.1	5,675	-0.13%
2021/02/17	1	34.60	0	0.00	34.30	1	5,635	0.02%
2021/02/05	1	33.40	0	0.00	33.65	1	5,607	0.02%
2021/02/04	0	0.00	1	33.80	33.60	-1	5,643	-0.02%
2021/02/03	2	33.73	5	33.90	33.60	-3	5,717	-0.05%
2021/02/01	3	34.05	1	33.85	34.05	2	5,755	0.03%
2021/01/29	4	33.38	0	0.00	33.25	4	5,739	0.07%
2021/01/28	0	0.00	11	33.93	33.95	-11	5,741	-0.19%
2021/01/27	1	34.20	5	34.54	34.25	-4	5,888	-0.07%
2021/01/26	1	34.10	1	33.90	34.20	0	5,892	0.00%
2021/01/25	3	34.62	6.2	34.48	34.45	-3.2	5,882	-0.05%
2021/01/22	5	33.34	27	33.17	33.70	-22	5,851	-0.38%
2021/01/21	13	33.84	1	33.42	33.40	12	5,847	0.20%
2021/01/20	14	33.74	6	33.70	33.60	8	5,863	0.14%
2021/01/19	1	34.65	10	34.40	34.50	-9	5,788	-0.16%
2021/01/18	4	34.64	1	34.65	34.90	3	5,752	0.05%
2021/01/15	13	35.13	0	36.50	35.15	13	5,701	0.23%
2021/01/14	2	36.25	33	36.21	36.25	-31	5,586	-0.55%
2021/01/13	8.1	36.53	6	36.62	36.30	2.1	5,553	0.04%
2021/01/12	3	36.63	4	36.69	36.25	-1	5,518	-0.02%
2021/01/11	16	37.13	6	37.75	37.25	10	5,427	0.18%
2021/01/08	3	37.95	11	37.83	37.90	-8	5,352	-0.15%
2021/01/07	61	38.21	10	38.10	38.15	51	5,277	0.97%
2021/01/06	9	37.98	19	37.84	37.15	-10	5,139	-0.19%
2021/01/05	0	0.00	5.4	37.42	37.80	-5.4	4,996	-0.11%
2021/01/04	0	0.00	9	37.14	37.20	-9	4,904	-0.18%
2020/12/31	13	37.02	0	0.00	36.55	13	4,825	0.27%
2020/12/30	1	37.05	23	36.54	37.10	-22	4,785	-0.46%
2020/12/29	10	36.79	5	36.87	36.55	5	4,728	0.11%
2020/12/28	12	37.31	12	37.22	37.20	0	4,669	0.00%
2020/12/25	38	37.98	41	37.95	37.70	-3	4,564	-0.07%
2020/12/24	75	38.02	54	38.26	38.05	21	4,446	0.47%
2020/12/23	30	36.97	12	36.94	36.90	18	4,039	0.45%
2020/12/22	11	36.88	84	36.75	36.25	-73	4,013	-1.82%
2020/12/21	5	35.56	5	36.23	36.10	0	3,927	0.00%
2020/12/18	2	35.85	1	35.80	35.80	1	3,972	0.03%
2020/12/17	10	35.97	13	35.83	35.90	-3	4,029	-0.07%
2020/12/16	2	35.75	2	35.70	35.75	0	4,272	0.00%
2020/12/15	3	35.58	14	35.92	35.35	-11	4,342	-0.25%
2020/12/14	5	35.68	5	35.95	35.65	0	4,326	0.00%
2020/12/11	11	35.00	0	0.00	35.40	11	4,345	0.25%
2020/12/10	4	35.90	19	36.15	35.85	-15	4,496	-0.33%
2020/12/09	7	35.65	0	0.00	35.75	7	4,555	0.15%
2020/12/08	6.1	35.95	11	35.96	35.70	-5	4,620	-0.11%
2020/12/07	15	36.67	3	36.45	36.35	12	4,609	0.26%
2020/12/04	4	35.71	26	35.85	36.10	-22	4,518	-0.49%
2020/12/03	2	35.68	55	35.38	35.20	-53	4,442	-1.19%
2020/12/02	5	34.54	0	0.00	34.65	5	4,524	0.11%
2020/12/01	16	34.46	12	34.71	34.90	4	4,547	0.09%
2020/11/30	10	35.06	1	35.30	34.80	9	4,538	0.20%
2020/11/27	2	35.60	45	35.46	35.60	-43	4,547	-0.95%
2020/11/26	0	0.00	1.1	35.25	35.50	-1.1	4,467	-0.02%
2020/11/25	9.8	35.20	16	35.54	35.20	-6.2	4,507	-0.14%
2020/11/24	34	35.25	1.1	35.47	35.10	32.9	4,546	0.72%
2020/11/23	2	34.93	5	35.10	34.90	-3	4,552	-0.07%
2020/11/20	2	34.35	4	34.60	34.70	-2	4,604	-0.04%
2020/11/19	0	0.00	4	34.49	34.60	-4	4,714	-0.08%
2020/11/18	7	34.74	2	35.35	34.30	5	5,006	0.10%
2020/11/17	3	34.40	15	34.77	34.85	-12	4,962	-0.24%
2020/11/16	0	0.00	3.1	34.15	34.30	-3.1	5,106	-0.06%
2020/11/13	0	0.00	1	34.20	34.10	-1	5,212	-0.02%
2020/11/12	16	34.14	1	34.05	33.80	15	5,286	0.28%
2020/11/11	5	34.85	6	34.78	34.80	-1	5,312	-0.02%
2020/11/10	0	0.00	2	34.40	34.00	-2	5,374	-0.04%
2020/11/09	5	34.30	8	34.36	34.20	-3	5,495	-0.05%
2020/11/05	2	34.35	0	0.00	34.45	2	5,810	0.03%
2020/11/04	2	34.63	17	34.66	34.45	-15	6,054	-0.25%
2020/11/03	0	0.00	10	33.85	33.85	-10	6,283	-0.16%
2020/11/02	0	0.00	1	33.65	33.40	-1	7,248	-0.01%
2020/10/30	1	33.30	0	0.00	33.65	1	8,060	0.01%
2020/10/29	0	0.00	3	33.33	33.50	-3	8,135	-0.04%
2020/10/28	10	33.55	1.1	33.70	33.00	8.9	8,225	0.11%
2020/10/27	1	33.20	0	0.00	33.65	1	8,195	0.01%
2020/10/26	6	33.53	1	33.60	33.45	5	8,214	0.06%
2020/10/23	1	33.40	19	33.37	33.45	-18	8,255	-0.22%
2020/10/22	1	33.05	1	33.15	33.15	0	8,340	0.00%
2020/10/21	2	32.70	0	0.00	32.80	2	8,407	0.02%
2020/10/20	1	32.75	0	0.00	32.90	1	8,485	0.01%
2020/10/16	2	32.70	4	33.10	32.60	-2	8,930	-0.02%
2020/10/15	0	0.00	1	33.45	33.20	-1	8,972	-0.01%
2020/10/14	1	33.45	1	33.40	33.20	0	9,004	0.00%
2020/10/13	3	33.00	0	0.00	33.00	3	9,099	0.03%
2020/10/12	1	33.30	0	0.00	33.35	1	9,108	0.01%
2020/10/05	0	0.00	4	32.80	33.30	-4	9,615	-0.04%
2020/09/30	2	32.45	0	0.00	32.75	2	9,826	0.02%
2020/09/28	3	32.22	3	32.45	33.10	0	10,233	0.00%
2020/09/25	5	31.90	16	32.02	31.95	-11	10,520	-0.10%
2020/09/24	22	32.87	12	33.52	32.75	10	10,544	0.09%
2020/09/23	15	34.06	2	34.53	34.00	13	10,559	0.12%
2020/09/22	6	34.53	14.2	34.70	34.70	-8.2	10,504	-0.08%
2020/09/21	49	35.40	43	35.28	34.65	6	10,457	0.06%
2020/09/18	2	34.70	3	34.90	35.20	-1	10,212	-0.01%
2020/09/17	0	0.00	22	34.82	34.55	-22	10,150	-0.22%
2020/09/16	40	34.91	8	34.80	34.70	32	10,130	0.32%
2020/09/15	5	35.30	5	35.05	35.10	0	10,227	0.00%
2020/09/14	7	34.96	39	34.41	35.05	-32	10,127	-0.32%
2020/09/11	40	33.86	4	34.04	33.65	36	10,028	0.36%
2020/09/10	30	34.52	1	34.60	34.50	29	9,978	0.29%
2020/09/09	10	35.10	3	35.03	35.20	7	9,999	0.07%
2020/09/08	17	34.96	5	35.07	34.95	12	10,175	0.12%
2020/09/07	7	35.15	27	34.96	34.80	-20	10,151	-0.20%
2020/09/04	4	34.05	0	0.00	34.25	4	10,013	0.04%
2020/09/03	5	34.44	12	34.50	34.30	-7	10,167	-0.07%
2020/09/02	11	34.55	14	34.73	34.60	-3	10,198	-0.03%
2020/09/01	2	34.40	6	34.18	34.20	-4	10,228	-0.04%
2020/08/31	2.7	34.64	4	34.91	34.55	-1.3	10,285	-0.01%
2020/08/28	14	34.82	11	34.44	34.45	3	10,267	0.03%
2020/08/27	7	34.14	15	34.36	34.00	-8	10,318	-0.08%
2020/08/26	7	34.87	6.1	35.07	34.80	0.9	10,375	0.01%
2020/08/25	17	34.99	1	34.75	35.00	16	10,454	0.15%
2020/08/24	39	35.08	27	35.28	35.30	12	10,474	0.11%
2020/08/21	1	33.25	5	32.80	33.35	-4	10,458	-0.04%
2020/08/20	18	32.29	18	33.09	32.20	0	10,576	0.00%
2020/08/19	25	34.93	11	35.04	34.55	14	10,733	0.13%
2020/08/18	19.3	34.58	8	34.48	34.40	11.3	10,694	0.11%
2020/08/17	9	33.99	14	34.06	34.40	-5	10,644	-0.05%
2020/08/14	1	33.90	11	33.73	34.00	-10	10,641	-0.09%
2020/08/13	16	34.13	25	35.21	34.00	-9	10,562	-0.09%
2020/08/12	27	35.21	1	35.05	35.35	26	10,546	0.25%
2020/08/11	19	35.37	12	35.51	35.05	7	10,608	0.07%
2020/08/10	34	37.72	19	36.99	36.55	15	10,481	0.14%
2020/08/07	31	38.31	35	38.32	38.30	-4	10,292	-0.04%
2020/08/06	60	39.26	23	39.05	38.00	37	9,931	0.37%
2020/08/05	77	37.44	66	37.88	38.10	11	8,984	0.12%
2020/08/04	0	0.00	8	34.65	34.65	-8	8,244	-0.10%
2020/08/03	18	31.79	4	31.83	31.50	14	8,240	0.17%
2020/07/31	5	30.85	14	30.94	30.95	-9	8,168	-0.11%
2020/07/30	15	31.27	32	31.23	31.15	-17	8,366	-0.20%
2020/07/29	17	31.20	0	0.00	31.00	17	8,506	0.20%
2020/07/28	29	30.32	10	30.15	30.05	19	8,444	0.22%
2020/07/27	4	31.15	1	31.05	31.00	3	8,360	0.04%
2020/07/24	0	0.00	6	32.22	31.85	-6	8,278	-0.07%
2020/07/23	28	32.64	77	32.02	32.55	-49	8,217	-0.60%
2020/07/22	80	31.39	40	31.81	31.35	40	8,010	0.50%
2020/07/21	1	30.25	10	30.25	30.25	-9	7,820	-0.12%
2020/07/20	0	0.00	2	29.55	29.90	-2	7,779	-0.03%
2020/07/17	38	29.95	7	29.36	29.15	31	7,741	0.40%
2020/07/16	10	30.58	1	31.00	30.80	9	7,601	0.12%
2020/07/15	15	31.33	6	31.47	30.85	9	7,554	0.12%
2020/07/14	19	31.90	28	32.33	31.55	-9	7,468	-0.12%
2020/07/13	10	32.45	16	32.48	32.30	-6	7,387	-0.08%
2020/07/10	34	32.27	23	32.92	32.15	11	7,204	0.15%
2020/07/09	19	33.01	17	33.16	33.85	2	7,004	0.03%
2020/07/08	3	34.65	20	34.49	34.30	-17	6,774	-0.25%
2020/07/07	9	34.19	22	34.30	33.65	-13	6,565	-0.20%
2020/07/06	33.3	34.45	74	34.11	34.85	-40.8	6,345	-0.64%
2020/07/03	1	32.30	16	32.90	32.75	-15	6,027	-0.25%
2020/07/02	6	31.93	45	32.32	32.50	-39	5,921	-0.66%
2020/07/01	1	31.45	2	31.33	31.35	-1	5,773	-0.02%
2020/06/30	0	0.00	2	31.05	31.25	-2	5,716	-0.03%
2020/06/29	0	0.00	3	30.68	30.80	-3	5,680	-0.05%
2020/06/24	10	30.80	1	30.85	31.10	9	5,641	0.16%
2020/06/23	1	31.20	1	31.20	31.30	0	5,592	0.00%
2020/06/22	3	31.60	5	31.51	31.65	-2	5,549	-0.04%
2020/06/19	10	31.01	2	30.70	30.70	8	5,389	0.15%
2020/06/18	0	0.00	1.2	31.50	31.25	-1.2	5,295	-0.02%
2020/06/17	7	30.85	0	0.00	31.50	7	5,268	0.13%
2020/06/16	13	31.03	4	31.18	30.90	9	5,237	0.17%
2020/06/15	35	31.96	32	32.23	31.40	3	5,175	0.06%
2020/06/12	1	30.10	10.1	30.11	30.70	-9.1	4,947	-0.18%
2020/06/11	4.4	30.94	2	31.08	30.50	2.4	4,873	0.05%
2020/06/10	8	30.61	32.1	30.76	30.30	-24.1	4,793	-0.50%
2020/06/09	33	32.14	3	32.18	31.95	30	4,608	0.65%
2020/06/08	10	31.89	4	31.93	31.95	6	4,549	0.13%
2020/06/05	6	32.28	12	32.28	32.20	-6	4,437	-0.14%
2020/06/04	4	32.63	1	32.55	32.70	3	4,350	0.07%
2020/06/03	26	33.14	16	32.82	32.95	10	4,300	0.23%
2020/06/02	7	33.13	20.9	32.81	33.30	-13.9	4,118	-0.34%
2020/06/01	12	33.38	18.1	33.34	33.50	-6.1	3,946	-0.16%
2020/05/29	3	32.98	0	0.00	32.00	3	3,768	0.08%
2020/05/28	28	33.29	14	33.53	33.00	14	3,624	0.39%
2020/05/27	26	32.59	14	32.84	32.85	12	3,331	0.36%
2020/05/26	15	32.49	36.3	32.82	33.45	-21.3	3,141	-0.68%
2020/05/25	5	30.74	3	30.90	31.20	2	2,762	0.07%
2020/05/22	1	30.15	32	30.24	30.20	-31	2,684	-1.15%
2020/05/21	21.4	31.12	4	31.06	30.80	17.4	2,639	0.66%
2020/05/20	9	30.65	6	30.68	30.70	3	2,565	0.12%
2020/05/19	12.2	31.01	10.4	31.15	31.35	1.9	2,501	0.07%
2020/05/18	11	30.45	39	30.79	30.70	-28	2,357	-1.19%
2020/05/15	2	29.25	5	29.55	29.30	-3	2,135	-0.14%
2020/05/14	27	29.16	9	29.13	29.20	18	2,043	0.88%
2020/05/13	3.9	28.66	7	28.56	28.95	-3.1	1,951	-0.16%
2020/05/12	24	28.58	2	28.55	28.40	22	1,904	1.15%
2020/05/11	6	29.00	6	29.12	29.15	0	1,838	0.00%
2020/05/08	5.4	28.83	22	29.12	28.70	-16.6	1,723	-0.96%
2020/05/07	5.2	28.23	0	0.00	28.50	5.2	1,630	0.32%
2020/05/06	27.5	29.16	44	29.26	28.45	-16.5	1,575	-1.05%
2020/05/05	17.2	28.53	4	28.13	28.90	13.2	1,346	0.98%
2020/05/04	1	26.30	0	0.00	26.40	1	1,178	0.08%
2020/04/30	2	26.95	0	0.00	26.75	2	1,178	0.17%
2020/04/29	0.5	26.95	3	27.40	27.15	-2.5	1,173	-0.21%
2020/04/28	0	27.05	0	0.00	27.20	0	1,178	0.00%
2020/04/27	0	0.00	7	27.19	27.25	-7	1,188	-0.59%
2020/04/24	5	26.45	6	26.33	26.40	-1	1,156	-0.09%
2020/04/23	0	0.00	0.3	25.60	25.75	-0.3	1,160	-0.02%
2020/04/22	0	0.00	1	24.70	25.40	-1	1,179	-0.09%
2020/04/21	1	24.70	0	0.00	24.70	1	1,187	0.08%
2020/04/15	1.1	24.31	0	0.00	25.00	1.1	1,200	0.09%
2020/04/14	5	24.20	4	23.99	24.25	1	1,191	0.08%
2020/04/13	1	23.95	3	23.95	23.80	-2	1,185	-0.17%
2020/04/10	4	24.00	0	0.00	24.10	4	1,181	0.34%
2020/04/08	12.2	23.47	10	23.65	23.90	2.2	1,180	0.18%
2020/04/07	7	23.23	0	0.00	23.45	7	1,171	0.60%
2020/04/06	10	23.00	0	0.00	23.15	10	1,166	0.86%
2020/03/25	0	0.00	1	23.00	22.50	-1	1,196	-0.08%
2020/03/20	0.1	21.95	0	0.00	21.95	0.1	1,184	0.00%
2020/03/19	5	20.60	2	20.55	20.50	3	1,159	0.26%
2020/03/17	0	0.00	4	22.45	22.40	-4	1,110	-0.36%
2020/03/12	1	24.50	0	0.00	24.50	1	1,044	0.10%
2020/03/11	1	25.60	0	0.00	25.10	1	1,028	0.10%
2020/03/10	0	0.00	0.1	25.50	25.40	-0.1	1,022	-0.01%
2020/03/09	0	0.00	1	25.95	25.60	-1	1,006	-0.10%
2020/03/06	1	26.05	0	0.00	26.15	1	993	0.10%
2020/03/03	0	0.00	2	26.68	26.50	-2	1,001	-0.20%
2020/02/27	12	27.04	1	27.00	26.95	11	998	1.10%
2020/02/26	2	27.00	0	0.00	27.05	2	997	0.20%
2020/02/25	0	0.00	3	26.70	26.75	-3	991	-0.30%
2020/02/18	1	26.65	0	0.00	26.65	1	941	0.11%
2020/02/10	3	26.90	0	0.00	26.90	3	924	0.32%
2020/02/07	0	0.00	0.3	27.00	27.00	-0.3	901	-0.03%
2020/02/06	1	27.30	1	27.20	27.25	0	893	0.00%
2020/02/05	0	0.00	1	27.10	27.05	-1	888	-0.11%
2020/02/04	0	0.00	5	27.00	26.95	-5	875	-0.57%
2020/02/03	13	26.57	0	0.00	26.55	13	872	1.49%
2020/01/31	0.1	26.85	0	0.00	26.95	0.1	851	0.01%
2020/01/30	0	0.00	2	26.75	26.85	-2	834	-0.24%
2020/01/17	0	0.00	2	28.35	28.55	-2	770	-0.26%
2020/01/16	2	27.78	27	28.04	28.40	-25	740	-3.38%
2020/01/14	1	27.45	2	27.43	27.45	-1	682	-0.15%
2020/01/08	0	0.00	1.1	26.79	26.90	-1.1	698	-0.16%
2020/01/07	2	26.80	0	0.00	26.75	2	690	0.29%
2020/01/02	0	0.00	1	26.60	26.60	-1	689	-0.15%
2019/12/27	0	0.00	6	26.70	26.70	-6	676	-0.89%
2019/12/25	1.5	26.66	0	0.00	26.70	1.5	675	0.23%
2019/12/24	0	0.00	2	26.25	26.35	-2	662	-0.30%
2019/12/23	1	26.15	0	0.00	26.20	1	665	0.15%
2019/12/17	2	26.15	0	0.00	26.20	2	641	0.31%
2019/12/16	3	26.18	0	0.00	26.15	3	633	0.47%
2019/12/13	0	0.00	20	26.30	26.25	-20	634	-3.15%
2019/12/10	1	26.10	0	0.00	26.05	1	631	0.16%
2019/12/09	2.1	26.05	0	0.00	26.05	2.1	634	0.32%
2019/11/28	2	26.70	0	0.00	26.60	2	644	0.31%
2019/11/27	5.6	26.80	2	26.78	26.85	3.6	640	0.56%
2019/11/26	0	0.00	1	26.65	26.70	-1	628	-0.16%
2019/11/25	0	0.00	2	26.38	26.55	-2	623	-0.32%
2019/11/22	0	0.00	2	26.15	26.25	-2	613	-0.33%
2019/11/21	3	25.92	0	0.00	26.05	3	606	0.49%
2019/11/20	2	26.10	0	0.00	26.10	2	606	0.33%
2019/11/14	2	25.75	0	0.00	25.80	2	606	0.33%
2019/11/13	4	25.80	0	0.00	25.95	4	608	0.66%
2019/11/12	0.3	25.90	0	0.00	26.00	0.3	617	0.05%
2019/11/11	2	25.90	0	0.00	26.00	2	625	0.32%
2019/11/07	5	25.80	5	25.95	25.90	0	624	0.00%
2019/10/24	0	0.00	1	25.60	25.70	-1	596	-0.17%
2019/10/23	1	25.45	0	0.00	25.45	1	599	0.17%
2019/10/21	2	25.93	0	0.00	26.00	2	601	0.33%
2019/10/16	5	24.95	0	0.00	25.00	5	581	0.86%
2019/10/15	0	0.00	0.1	25.20	25.20	-0.1	560	-0.03%
2019/10/08	0	0.00	10	25.65	25.55	-10	590	-1.69%
2019/10/02	1	25.45	4	25.63	25.65	-3	619	-0.48%
2019/10/01	0	0.00	1	25.50	25.55	-1	620	-0.16%
2019/09/23	0	0.00	3	25.60	25.60	-3	624	-0.48%
2019/09/05	0	0.00	4	25.15	25.15	-4	645	-0.62%
2019/09/03	0	0.00	2	25.10	25.00	-2	641	-0.31%
2019/08/30	2	24.70	0	0.00	24.70	2	637	0.31%
2019/08/29	2	24.68	0	0.00	24.55	2	634	0.32%
2019/08/28	2	24.83	0	0.00	24.75	2	642	0.31%
2019/08/27	2	24.80	0	0.00	24.80	2	642	0.31%
2019/08/23	15	25.15	17	25.19	25.45	-2	644	-0.31%
2019/08/22	1	25.00	0.1	25.15	25.20	0.9	652	0.13%
2019/08/20	0	0.00	25	24.96	25.00	-25	677	-3.69%
2019/08/19	2	24.90	0	0.00	24.80	2	699	0.29%
2019/08/14	2	25.00	0	0.00	25.05	2	689	0.29%
2019/08/12	0	0.00	2	25.45	25.60	-2	680	-0.29%
2019/08/06	1	25.05	0	0.00	25.30	1	684	0.15%
2019/07/30	0	0.00	5	26.60	26.65	-5	716	-0.70%
2019/07/22	0	0.00	8	26.55	26.55	-8	742	-1.08%
2019/07/19	5	26.35	0	0.00	26.40	5	733	0.68%
2019/07/17	2	25.80	10	25.85	25.90	-8	709	-1.13%
2019/07/16	2	25.83	2	25.90	25.75	0	707	0.00%
2019/07/15	1	26.65	0	0.00	26.65	1	701	0.14%
2019/07/12	0	0.00	5	26.85	26.75	-5	680	-0.73%
2019/07/09	0	0.00	2	26.65	26.70	-2	655	-0.31%
2019/07/04	2	26.70	0	0.00	26.75	2	675	0.30%
2019/07/02	3	26.72	0	0.00	26.65	3	686	0.44%
2019/07/01	1	26.85	0	0.00	26.85	1	685	0.15%
2019/06/27	2	27.05	0	0.00	27.10	2	687	0.29%
2019/06/21	4	26.95	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	8	26.80	0	0.00	26.85	8	655	1.22%
2019/06/14	0	0.00	2	26.53	26.85	-2	652	-0.31%
2019/06/12	1	26.60	0	0.00	26.60	1	671	0.15%
2019/06/11	1.6	26.35	2	26.40	26.35	-0.4	677	-0.06%
2019/06/06	0	0.00	0.1	26.80	26.80	-0.1	673	-0.01%
2019/06/05	2	26.85	4	26.94	26.90	-2	679	-0.29%
2019/06/04	2	26.95	0.2	26.85	27.00	1.8	672	0.27%
2019/06/03	0	0.00	11	26.64	26.70	-11	657	-1.67%
2019/05/31	0.2	26.50	0	0.00	26.60	0.2	651	0.03%
2019/05/29	2	26.38	1	26.50	26.55	1	645	0.15%
2019/05/28	4	26.44	0	0.00	26.30	4	639	0.63%
2019/05/27	1	26.35	3	26.50	26.55	-2	627	-0.32%
2019/05/14	1	25.40	0	0.00	25.50	1	603	0.17%
2019/05/13	0	0.00	1	25.30	25.35	-1	593	-0.17%
2019/05/10	0	0.00	17	26.02	25.65	-17	590	-2.88%
2019/05/09	0	0.00	5	26.02	26.25	-5	583	-0.86%
2019/05/08	0	0.00	5	26.20	26.20	-5	578	-0.86%
2019/05/07	11	26.30	0	0.00	26.20	11	571	1.93%
2019/05/06	5	26.08	12	25.95	26.10	-7	558	-1.25%
2019/05/02	13	25.84	0	0.00	25.80	13	536	2.43%
2019/04/30	6	25.47	0.1	25.30	25.55	5.9	525	1.12%
2019/04/17	0	0.00	7	25.20	25.30	-7	519	-1.35%
2019/04/16	3	25.30	6	25.46	25.30	-3	514	-0.58%
2019/04/15	15	25.37	5	25.45	25.45	10	516	1.93%
2019/04/08	0	0.00	0.4	24.85	24.95	-0.4	463	-0.08%
2019/04/03	0	0.00	10.7	24.46	24.60	-10.7	456	-2.34%
2019/04/02	0	0.00	1	24.50	24.50	-1	451	-0.22%
2019/03/26	2	24.95	0	0.00	25.15	2	418	0.48%
2019/03/25	7	25.01	0	0.00	25.00	7	419	1.67%
2019/03/22	1	25.10	1	25.05	25.15	0	423	0.00%
2019/03/21	3	25.05	0	0.00	25.05	3	427	0.70%
2019/03/14	1	25.50	0	0.00	25.20	1	407	0.25%
2019/03/13	1	25.85	0	0.00	25.85	1	404	0.25%
2019/03/06	0	0.00	2	25.65	25.60	-2	418	-0.48%
2019/02/26	1	25.50	0	0.00	25.50	1	412	0.24%
2019/02/20	2	25.13	0	0.00	25.40	2	411	0.49%
2019/02/19	2	24.90	0	0.00	24.95	2	403	0.50%
2019/02/14	2	24.90	0	0.00	24.75	2	405	0.49%
2019/02/13	0	0.00	1.3	24.87	25.00	-1.3	404	-0.32%
2019/01/30	7	24.85	0	0.00	24.95	7	414	1.69%
2019/01/25	1	25.05	0	0.00	25.10	1	421	0.24%
2019/01/24	0	0.00	1	25.10	25.10	-1	419	-0.24%
2019/01/23	1	24.85	1	24.90	24.95	0	417	0.00%
2019/01/22	3	24.80	0	0.00	24.85	3	419	0.71%
2019/01/21	3	24.75	3	24.75	24.85	0	421	0.00%
2019/01/18	1	24.50	0	0.00	24.50	1	429	0.23%
2019/01/17	1	24.20	0	0.00	24.30	1	433	0.23%
2019/01/09	0	0.00	2	24.20	24.20	-2	518	-0.39%
2019/01/07	0	0.00	2	23.95	24.00	-2	532	-0.38%
2019/01/03	0	0.00	1	23.30	23.65	-1	567	-0.18%
2019/01/02	0	0.00	0	23.60	23.45	0	576	0.00%
2018/12/26	0	0.00	0.6	23.45	23.35	-0.6	587	-0.11%
2018/12/22	2	23.55	0	0.00	23.60	2	591	0.34%
2018/12/18	1	24.00	0	0.00	23.95	1	599	0.17%
2018/12/14	0	0.00	5	23.95	24.05	-5	593	-0.84%
2018/12/13	0	0.00	1	23.75	23.80	-1	591	-0.17%
2018/12/12	2	23.65	0	0.00	23.70	2	592	0.34%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/11/30	0	0.00	2.4	23.92	24.00	-2.4	591	-0.41%
2018/11/29	1	23.85	0	0.00	23.90	1	594	0.17%
2018/11/28	1	23.75	0	0.00	23.85	1	593	0.17%
2018/11/26	0	0.00	3	23.77	23.65	-3	606	-0.49%
2018/11/14	0.1	23.65	0	0.00	23.55	0.1	600	0.02%
2018/11/08	6	23.65	0	0.00	23.60	6	598	1.00%
2018/11/06	0	0.00	5	23.60	23.60	-5	603	-0.83%
2018/11/02	1	23.40	0	0.00	23.40	1	599	0.17%
2018/11/01	0	0.00	8.4	23.30	23.35	-8.4	604	-1.39%
2018/10/31	1	23.20	0	0.00	23.05	1	605	0.17%
2018/10/30	1	22.95	0	0.00	23.00	1	606	0.16%
2018/10/29	1	23.10	0	0.00	23.05	1	611	0.16%
2018/10/26	10	23.16	5	23.50	23.10	5	619	0.81%
2018/10/24	1	23.65	5	23.75	23.80	-4	629	-0.64%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/19	3	23.97	0	0.00	24.80	3	639	0.47%
2018/10/16	1	24.85	0	0.00	24.95	1	652	0.15%
2018/10/15	0	0.00	5	25.05	24.90	-5	690	-0.72%
2018/10/09	0	0.00	10	26.18	26.20	-10	728	-1.37%
2018/09/21	0	0.00	1.6	26.87	26.80	-1.6	845	-0.18%
2018/09/18	0	0.00	0.1	27.05	26.75	-0.1	883	-0.01%
2018/09/11	0	0.00	4	26.43	26.40	-4	923	-0.43%
2018/09/07	4	26.83	1.1	26.72	26.85	2.9	945	0.31%
2018/09/05	2	27.00	0	0.00	26.95	2	950	0.21%
2018/09/03	0	0.00	0.3	27.10	27.00	-0.3	965	-0.03%
2018/08/31	0	0.00	0	27.10	26.90	0	963	0.00%
2018/08/30	2	26.95	0	0.00	27.00	2	961	0.21%
2018/08/29	0	0.00	12	27.20	27.30	-12	969	-1.24%
2018/08/28	0	0.00	8	27.10	27.10	-8	955	-0.84%
2018/08/22	0	0.00	2	27.00	26.80	-2	1,008	-0.20%
2018/08/20	1	26.95	0	0.00	27.00	1	1,010	0.10%
2018/08/17	0	0.00	0.5	27.05	26.95	-0.5	1,011	-0.05%
2018/08/16	1	26.90	0	0.00	26.95	1	1,028	0.10%
2018/08/15	2	27.25	0	0.00	27.00	2	1,037	0.19%
2018/08/14	0	0.00	6	27.20	27.20	-6	1,040	-0.58%
2018/08/10	0	27.35	0	0.00	27.25	0	1,037	0.00%
2018/08/06	0	0.00	2	27.40	27.30	-2	1,065	-0.19%
2018/08/01	1	27.30	0	0.00	27.40	1	1,061	0.09%
2018/07/31	0	0.00	6	27.07	27.40	-6	1,054	-0.57%
2018/07/27	20	26.60	0	0.00	26.60	20	1,035	1.93%
2018/07/26	0	0.00	3	26.28	26.65	-3	1,037	-0.29%
2018/07/25	5	28.19	0	0.00	28.15	5	1,024	0.49%
2018/07/24	0	0.00	1	28.05	28.15	-1	994	-0.10%
2018/07/23	0.2	28.05	1	28.00	28.05	-0.8	985	-0.08%
2018/07/20	0	0.00	2	27.70	27.75	-2	978	-0.20%
2018/07/19	2	27.55	5	27.55	27.50	-3	944	-0.32%
2018/07/13	1	27.00	0	0.00	27.05	1	876	0.11%
2018/07/12	1	27.00	0	0.00	27.00	1	870	0.11%
2018/07/09	2	26.95	0	0.00	27.00	2	831	0.24%
2018/07/06	10	27.02	0	0.00	26.95	10	826	1.21%
2018/07/04	0	0.00	1	27.30	27.45	-1	807	-0.12%
2018/07/03	2	27.40	2	27.28	27.30	0	807	0.00%
2018/07/02	1	27.80	0	0.00	27.60	1	797	0.13%
2018/06/28	0	0.00	2	28.25	27.70	-2	793	-0.25%
2018/06/27	0	0.00	1	27.90	27.85	-1	755	-0.13%
2018/06/22	0	0.00	2	27.50	27.60	-2	770	-0.26%
2018/06/21	2	27.38	0	0.00	27.40	2	772	0.26%
2018/06/20	0	0.00	2	27.50	27.35	-2	776	-0.26%
2018/06/19	7	27.55	2	27.55	27.50	5	743	0.67%
2018/06/15	5	28.00	8	28.00	27.70	-3	736	-0.41%
2018/06/14	2	27.90	2	27.90	27.90	0	712	0.00%
2018/06/13	2	28.38	0	0.00	28.20	2	703	0.28%
2018/06/12	0.5	28.55	0	0.00	28.60	0.5	707	0.07%
2018/06/11	0	0.00	4	28.48	28.35	-4	704	-0.57%
2018/06/08	4	28.36	0	0.00	28.40	4	685	0.58%
2018/06/07	1	28.60	0	0.00	28.50	1	681	0.15%
2018/06/06	11	28.80	0	0.00	28.65	11	678	1.62%
2018/06/05	2	28.80	0	0.00	28.85	2	665	0.30%
2018/06/04	2	28.70	0	0.00	28.70	2	664	0.30%
2018/06/01	5	28.65	0	0.00	28.65	5	662	0.75%
2018/05/31	0	0.00	7	29.40	29.40	-7	654	-1.07%
2018/05/30	1	27.90	0	0.00	27.95	1	623	0.16%
2018/05/28	2	28.03	1	28.05	28.00	1	619	0.16%
2018/05/25	6	28.30	1	28.30	28.30	5	617	0.81%
2018/05/24	2	28.40	2	28.40	28.40	0	612	0.00%
2018/05/23	2	28.20	2	28.13	28.10	0	597	0.00%
2018/05/22	2	28.13	1	28.05	28.10	1	586	0.17%
2018/05/18	1	27.70	0	0.00	27.65	1	582	0.17%
2018/05/16	4	27.49	0	0.00	27.50	4	573	0.70%
2018/05/15	2	27.70	3	27.65	27.60	-1	576	-0.17%
2018/05/14	4	27.95	2	27.95	27.95	2	579	0.35%
2018/05/11	1	27.50	5	27.60	27.65	-4	574	-0.70%
2018/05/10	4	27.63	0	0.00	27.65	4	568	0.70%
2018/05/09	2	27.30	0	0.00	27.30	2	555	0.36%
2018/05/08	3	27.28	0	0.00	27.45	3	554	0.54%
2018/05/07	2	27.20	0	0.00	27.20	2	550	0.36%
2018/05/04	1	27.20	0	0.00	27.20	1	547	0.18%
2018/05/03	2	27.50	0.1	27.95	27.45	1.9	542	0.35%
2018/05/02	3	27.97	0	0.00	27.95	3	534	0.56%
2018/04/30	2	28.40	0	0.00	28.40	2	531	0.38%
2018/04/27	0.1	28.00	1	27.50	27.60	-0.9	530	-0.17%
2018/04/26	3	27.77	0	0.00	27.55	3	522	0.57%
2018/04/25	5	27.67	0	0.00	27.80	5	515	0.97%
2018/04/24	2	28.15	9	28.10	28.00	-7	513	-1.36%
2018/04/23	4	28.40	0	0.00	28.45	4	512	0.78%
2018/04/20	1	28.70	0	0.00	28.70	1	506	0.20%
2018/04/19	1.9	28.80	0	0.00	28.70	1.9	495	0.39%
2018/04/18	1	28.95	0	0.00	28.80	1	485	0.21%
2018/04/17	5	28.80	5	28.70	28.95	0	477	0.00%
2018/04/16	2	29.10	2	29.10	29.05	0	465	0.00%
2018/04/13	1	29.30	0	0.00	29.35	1	462	0.22%
2018/04/10	0	0.00	1	29.45	29.40	-1	470	-0.21%
2018/03/31	1	29.60	0	0.00	29.55	1	477	0.21%
2018/03/30	2	29.30	0	0.00	29.50	2	478	0.42%
2018/03/29	23	29.35	0	0.00	29.30	23	472	4.86%
2018/03/28	5	29.60	0	0.00	29.55	5	463	1.08%
2018/03/27	2	29.85	0	0.00	29.80	2	455	0.44%
2018/03/26	2	29.90	3	29.88	29.85	-1	451	-0.22%
2018/03/23	1	30.00	1	30.00	30.20	0	444	0.00%
2018/03/21	3	30.15	0	0.00	30.30	3	435	0.69%
2018/03/19	3	30.17	0	0.00	30.15	3	441	0.68%
2018/03/14	3	30.10	0	0.00	30.35	3	436	0.69%
2018/03/13	4	30.21	0	0.00	30.35	4	432	0.92%
2018/03/12	2	30.05	0	0.00	30.20	2	427	0.47%
2018/03/09	10	30.11	0	0.00	30.25	10	426	2.34%
2018/03/08	11	30.10	0	0.00	30.15	11	425	2.58%
2018/03/07	3	30.25	0.1	30.30	30.15	2.9	429	0.68%
2018/03/05	1	30.35	0	0.00	30.45	1	446	0.22%
2018/03/02	7	30.50	0	0.00	30.45	7	450	1.55%
2018/02/27	3	30.40	0	0.00	31.10	3	454	0.66%
2018/02/26	3	30.40	0	0.00	30.50	3	455	0.66%
2018/02/23	6	30.40	3	30.40	30.45	3	466	0.64%
2018/02/21	3	30.05	2	30.60	30.60	1	479	0.21%
2018/02/12	1	29.90	0	0.00	30.00	1	475	0.21%
2018/02/09	0.1	29.90	10	29.40	29.75	-9.9	474	-2.08%
2018/02/07	2	29.95	6	30.12	30.10	-4	468	-0.85%
2018/02/06	18	30.15	0	0.00	30.00	18	458	3.92%
2018/02/02	2	30.70	0	0.00	30.85	2	437	0.46%
2018/01/30	2	30.93	0	0.00	31.00	2	440	0.45%
2018/01/26	3	31.10	0	0.00	31.00	3	440	0.68%
2018/01/23	3	31.35	0	0.00	31.35	3	432	0.69%
2018/01/19	0	0.00	4	31.25	31.50	-4	423	-0.94%
2018/01/18	5	31.48	0	0.00	31.50	5	419	1.19%
2018/01/17	0	0.00	3	31.32	31.50	-3	410	-0.73%
2018/01/16	1	31.00	0	0.00	31.05	1	399	0.25%
2018/01/11	1	31.00	0	0.00	31.15	1	404	0.25%
2018/01/05	0	0.00	8	31.05	31.10	-8	390	-2.05%
2018/01/04	2	31.00	60	31.02	31.10	-58	390	-14.86%