健喬 (4114)-台新-高雄券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30

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

健喬 (4114)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	35.00	0	0.00	34.80	0	656	0.00%
2024/11/21	6.5	35.00	0	0.00	34.90	6.5	661	0.98%
2024/11/20	6	34.83	0	0.00	34.70	6	666	0.90%
2024/11/19	1	34.40	0	0.00	34.70	1	668	0.15%
2024/11/18	7	34.62	5	34.25	34.25	2	675	0.30%
2024/11/15	4.6	35.08	0	0.00	35.10	4.6	662	0.70%
2024/11/14	9.9	35.40	0	0.00	35.30	9.9	668	1.48%
2024/11/13	0.1	36.80	0	0.00	36.70	0.1	651	0.02%
2024/11/11	12	36.90	0	0.00	36.95	12	674	1.78%
2024/11/08	0	0.00	1	36.55	36.55	-1	680	-0.15%
2024/11/07	1	36.45	0	0.00	36.55	1	714	0.14%
2024/11/06	2	36.40	2.2	36.41	36.40	-0.2	744	-0.03%
2024/11/05	1	36.50	0	0.00	36.50	1	772	0.13%
2024/11/04	0	36.65	2	36.55	36.55	-2	812	-0.25%
2024/10/30	1	36.20	0	0.00	36.20	1	895	0.11%
2024/10/29	3.7	36.36	0	0.00	36.30	3.7	933	0.40%
2024/10/28	4.5	36.66	0	0.00	36.60	4.5	939	0.48%
2024/10/25	1.1	36.66	0	36.75	36.70	1.1	954	0.12%
2024/10/23	0.2	36.75	0	0.00	36.70	0.2	1,007	0.02%
2024/10/22	0.2	36.75	0	0.00	36.75	0.2	1,036	0.02%
2024/10/18	0	0.00	1.1	36.90	36.75	-1.1	1,063	-0.10%
2024/10/17	1	36.90	0	37.00	36.85	1	1,067	0.09%
2024/10/16	11	36.80	0	0.00	36.80	11	1,070	1.03%
2024/10/15	9	36.90	0.2	37.00	36.80	8.8	1,074	0.82%
2024/10/14	0.5	37.00	0	37.00	36.90	0.5	1,073	0.05%
2024/10/11	1.2	36.91	7.5	36.93	36.85	-6.3	1,072	-0.59%
2024/10/09	0	0.00	2	37.15	37.05	-2	1,070	-0.19%
2024/10/08	3	37.22	1.2	37.22	37.20	1.8	1,068	0.17%
2024/10/07	2	37.20	0	0.00	37.25	2	1,091	0.19%
2024/10/04	2	37.30	1	37.35	37.30	1	1,105	0.09%
2024/10/01	0	0.00	2.2	37.45	37.45	-2.2	1,145	-0.19%
2024/09/30	1	37.45	0.8	37.50	37.50	0.2	1,178	0.02%
2024/09/27	8	37.36	0	0.00	37.30	8	1,184	0.68%
2024/09/26	5	37.34	0	0.00	37.35	5	1,190	0.42%
2024/09/25	6	37.25	0.4	37.30	37.30	5.6	1,207	0.47%
2024/09/24	14	37.26	0	0.00	37.25	14	1,216	1.15%
2024/09/23	0.5	37.49	11	37.30	37.30	-10.5	1,229	-0.85%
2024/09/20	0	0.00	2	37.40	37.30	-2	1,257	-0.16%
2024/09/19	3.1	37.25	4.2	37.31	37.30	-1.1	1,264	-0.09%
2024/09/18	0.2	37.48	0	0.00	37.25	0.2	1,279	0.02%
2024/09/16	1	37.50	1.5	37.68	37.50	-0.5	1,296	-0.04%
2024/09/13	10.2	37.70	0	0.00	37.65	10.2	1,307	0.78%
2024/09/12	7	38.01	0	0.00	37.95	7	1,316	0.53%
2024/09/11	5	38.15	1	38.20	38.20	4	1,327	0.30%
2024/09/10	1	37.85	0.1	38.15	37.95	0.9	1,363	0.07%
2024/09/06	0	0.00	0.1	37.60	37.60	-0.1	1,375	-0.01%
2024/09/05	0	0.00	0.4	37.40	37.40	-0.4	1,391	-0.03%
2024/09/04	6	37.50	1	37.50	37.40	5	1,403	0.36%
2024/09/03	1	38.00	0	0.00	37.95	1	1,457	0.07%
2024/08/30	5	38.06	1	38.15	38.25	4	1,495	0.27%
2024/08/29	2	37.98	1	38.00	38.00	1	1,502	0.07%
2024/08/28	0	0.00	8	38.06	38.15	-8	1,509	-0.53%
2024/08/27	3	38.05	0	0.00	38.10	3	1,517	0.20%
2024/08/26	2	38.00	8	37.95	37.90	-6	1,517	-0.40%
2024/08/23	5	37.92	0	0.00	37.80	5	1,523	0.33%
2024/08/22	0	0.00	1	37.95	38.10	-1	1,535	-0.07%
2024/08/21	7	37.99	0	0.00	37.90	7	1,540	0.45%
2024/08/20	5	37.94	1	38.00	37.80	4	1,538	0.26%
2024/08/19	3	37.73	0	0.00	37.70	3	1,551	0.19%
2024/08/16	12.1	37.79	2	37.75	37.75	10.1	1,568	0.64%
2024/08/15	2	37.60	0	0.00	38.10	2	1,569	0.13%
2024/08/14	16	37.18	0	0.00	37.10	16	1,595	1.00%
2024/08/13	11	37.06	0	0.00	37.25	11	1,638	0.67%
2024/08/12	4.4	36.77	0	0.00	36.85	4.4	1,639	0.27%
2024/08/09	5.5	37.01	2	37.00	36.75	3.5	1,635	0.22%
2024/08/08	0	0.00	2.3	40.61	40.40	-2.3	1,614	-0.14%
2024/08/07	3	40.32	7	40.03	40.55	-4	1,590	-0.25%
2024/08/06	6.4	38.56	0	0.00	38.90	6.4	1,579	0.41%
2024/08/05	3.5	39.24	0.3	39.35	38.95	3.2	1,549	0.21%
2024/08/02	0	0.00	2.2	41.69	41.30	-2.2	1,511	-0.15%
2024/08/01	0	0.00	1	41.60	41.65	-1	1,477	-0.07%
2024/07/31	7	40.85	10	40.87	40.90	-3	1,447	-0.21%
2024/07/30	7	40.67	40	40.25	40.90	-33	1,434	-2.30%
2024/07/29	1	40.20	5	40.65	40.25	-4	1,424	-0.28%
2024/07/26	42	40.88	2	40.95	40.85	40	1,405	2.85%
2024/07/23	1	40.50	6	40.95	40.50	-5	1,379	-0.36%
2024/07/22	6	39.87	0	0.00	39.40	6	1,350	0.44%
2024/07/19	0	0.00	0.6	39.91	39.70	-0.6	1,337	-0.05%
2024/07/18	1	40.20	0	0.00	40.50	1	1,330	0.08%
2024/07/17	1	40.10	18	39.95	40.20	-17	1,321	-1.29%
2024/07/15	6	39.78	0	0.00	39.85	6	1,340	0.45%
2024/07/11	3	39.65	0	0.00	39.60	3	1,343	0.22%
2024/07/10	1	39.65	0	0.00	39.60	1	1,352	0.07%
2024/07/09	2	39.68	15.9	39.82	39.70	-13.9	1,355	-1.03%
2024/07/08	0	0.00	0	40.30	40.10	0	1,339	0.00%
2024/07/05	2	40.08	12	40.14	40.00	-10	1,326	-0.75%
2024/07/04	3.1	40.83	5.1	40.91	40.75	-2	1,303	-0.16%
2024/07/03	2	41.30	0	0.00	41.25	2	1,278	0.16%
2024/07/02	6	41.30	0.3	41.25	41.30	5.7	1,278	0.45%
2024/07/01	0	0.00	5	41.60	41.60	-5	1,272	-0.39%
2024/06/28	4	41.19	1	41.25	41.15	3	1,258	0.24%
2024/06/27	7.7	41.62	2	41.65	41.35	5.7	1,276	0.45%
2024/06/26	17	41.70	1.1	41.69	41.70	15.9	1,263	1.26%
2024/06/25	0.1	40.80	0	0.00	41.15	0.1	1,261	0.00%
2024/06/24	3.1	41.32	3	41.48	41.30	0.1	1,297	0.01%
2024/06/21	5	41.50	4	41.54	41.40	1	1,295	0.08%
2024/06/20	0	0.00	0.8	41.05	41.10	-0.8	1,285	-0.06%
2024/06/19	5	41.07	1.3	41.19	41.05	3.7	1,275	0.29%
2024/06/18	6	41.43	10.2	41.43	41.45	-4.2	1,260	-0.34%
2024/06/17	4	41.48	17.1	41.67	41.40	-13.1	1,253	-1.04%
2024/06/13	8	40.85	17.3	40.75	41.00	-9.3	1,228	-0.76%
2024/06/12	2	40.83	0.2	40.77	40.95	1.8	1,234	0.15%
2024/06/11	2	41.08	0	0.00	40.95	2	1,247	0.16%
2024/06/07	6.3	41.22	17.5	41.18	41.05	-11.2	1,276	-0.87%
2024/06/06	1	40.60	0	0.00	40.30	1	1,218	0.08%
2024/06/05	4	40.43	12	40.47	40.55	-8	1,208	-0.66%
2024/06/04	9	40.18	2	40.13	40.05	7	1,230	0.57%
2024/06/03	5	40.08	3.9	40.09	40.05	1.1	1,243	0.09%
2024/05/31	2	40.05	9.1	40.00	39.95	-7.1	1,242	-0.57%
2024/05/29	0	0.00	5	40.01	40.00	-5	1,246	-0.40%
2024/05/28	2	40.05	0	0.00	40.00	2	1,245	0.16%
2024/05/24	9	39.52	6.2	39.51	39.55	2.8	1,248	0.22%
2024/05/23	2	39.73	3	39.72	39.50	-1	1,261	-0.08%
2024/05/22	3	40.03	11.7	40.16	39.95	-8.7	1,265	-0.69%
2024/05/21	10	40.40	19.2	40.31	40.35	-9.2	1,254	-0.73%
2024/05/20	9	40.33	10	40.57	40.30	-1	1,245	-0.08%
2024/05/17	20.8	40.23	21.6	40.17	40.25	-0.8	1,214	-0.06%
2024/05/15	1	39.60	3	39.75	39.70	-2	1,208	-0.17%
2024/05/14	0	0.00	2.4	39.84	39.65	-2.4	1,241	-0.19%
2024/05/10	3	39.45	0	0.00	39.55	3	1,236	0.24%
2024/05/08	0	39.20	28	39.08	39.40	-28	1,224	-2.29%
2024/05/06	0	38.95	0.4	38.90	39.10	-0.3	1,216	-0.03%
2024/05/02	0	0.00	3.6	38.80	38.80	-3.6	1,209	-0.29%
2024/04/30	1	38.55	1	38.85	38.55	0	1,211	0.00%
2024/04/29	1	38.85	2	38.65	38.85	-1	1,214	-0.08%
2024/04/26	0.1	38.30	0	0.00	38.10	0.1	1,213	0.01%
2024/04/24	0	0.00	1	38.20	38.20	-1	1,251	-0.08%
2024/04/22	2	37.90	1.2	38.03	37.85	0.8	1,271	0.06%
2024/04/19	10.2	37.85	8	37.95	37.90	2.2	1,266	0.17%
2024/04/18	2	38.65	20	38.70	38.70	-18	1,253	-1.44%
2024/04/17	1	38.25	0.1	38.25	38.25	0.9	1,251	0.07%
2024/04/16	3.3	38.07	13	38.12	37.95	-9.7	1,257	-0.77%
2024/04/15	2.2	38.81	7	38.70	38.65	-4.9	1,278	-0.38%
2024/04/12	1.4	39.15	0	0.00	39.10	1.4	1,289	0.10%
2024/04/11	1	39.40	1	39.45	39.45	0	1,316	0.00%
2024/04/10	2	39.48	22	39.53	39.40	-20	1,331	-1.50%
2024/04/08	1	39.75	0.2	39.80	39.90	0.8	1,450	0.06%
2024/04/02	1	39.90	0	0.00	39.85	1	1,450	0.07%
2024/04/01	5.1	39.64	18.2	39.95	39.95	-13.1	1,452	-0.90%
2024/03/29	1	39.20	0	0.00	39.25	1	1,433	0.07%
2024/03/28	12	39.76	15	39.72	39.55	-3	1,446	-0.21%
2024/03/27	2.6	39.65	5.6	39.52	39.85	-3	1,441	-0.21%
2024/03/26	0.4	39.05	0	0.00	38.80	0.4	1,468	0.02%
2024/03/25	0	39.25	2	39.15	39.15	-2	1,485	-0.13%
2024/03/22	0	0.00	2	38.95	38.95	-2	1,500	-0.13%
2024/03/21	0	0.00	4.5	38.99	38.95	-4.5	1,523	-0.30%
2024/03/20	0	39.03	0	0.00	39.00	0	1,535	0.00%
2024/03/19	4.5	39.13	3.4	39.09	39.15	1.1	1,564	0.07%
2024/03/18	0	38.90	2	38.55	38.85	-2	1,575	-0.13%
2024/03/15	2	38.80	1	38.80	38.60	1	1,628	0.06%
2024/03/14	5.1	38.93	1	38.90	39.05	4.1	1,648	0.25%
2024/03/13	10.3	38.95	5.3	38.89	38.65	5	1,666	0.30%
2024/03/12	0.1	38.00	1	37.60	37.95	-0.9	1,667	-0.05%
2024/03/11	1	37.55	0	0.00	37.60	1	1,708	0.06%
2024/03/08	4.5	37.75	2	37.60	37.55	2.5	1,864	0.13%
2024/03/07	0.4	38.45	2.1	38.43	38.80	-1.7	1,972	-0.09%
2024/03/06	0.4	38.70	0	0.00	38.65	0.4	2,221	0.02%
2024/03/05	1.5	38.82	0	0.00	38.80	1.5	2,315	0.06%
2024/03/04	2.4	38.73	0	0.00	38.75	2.4	2,434	0.10%
2024/03/01	1	38.80	1.8	38.89	38.90	-0.8	3,161	-0.02%
2024/02/29	2	39.00	4	38.93	39.00	-2	3,461	-0.06%
2024/02/27	1.1	39.19	0	0.00	39.05	1.1	3,451	0.03%
2024/02/26	2	39.18	0	0.00	39.20	2	3,455	0.06%
2024/02/23	7	38.78	0.6	38.70	38.50	6.4	3,440	0.19%
2024/02/22	8	39.15	2	39.15	39.05	6	3,426	0.18%
2024/02/21	7	39.37	6	39.43	39.30	1	3,421	0.03%
2024/02/20	7	39.23	0	0.00	39.25	7	3,413	0.21%
2024/02/19	9.6	39.23	14	39.34	39.25	-4.4	3,405	-0.13%
2024/02/16	8.6	39.20	13	39.29	39.35	-4.4	3,391	-0.13%
2024/02/15	7	38.65	3.2	38.58	38.70	3.8	3,348	0.11%
2024/02/05	4	37.31	0	0.00	37.45	4	3,321	0.12%
2024/02/02	0	0.00	10.1	37.60	37.45	-10.1	3,323	-0.30%
2024/02/01	0.1	37.65	3	37.65	37.60	-3	3,326	-0.09%
2024/01/31	1	37.55	0	0.00	37.55	1	3,338	0.03%
2024/01/30	1	37.95	0	0.00	37.65	1	3,359	0.03%
2024/01/26	2	37.90	2	37.73	37.75	0	3,360	0.00%
2024/01/25	1	37.76	1	38.25	37.75	0	3,365	0.00%
2024/01/24	2	38.00	1	38.15	37.90	1	3,389	0.03%
2024/01/23	4.2	37.59	1	37.70	37.65	3.2	3,399	0.09%
2024/01/22	1	37.45	1.2	37.47	37.50	-0.2	3,461	-0.01%
2024/01/19	1	37.30	3	37.35	37.40	-2	3,470	-0.06%
2024/01/18	6.1	37.18	6	37.18	37.10	0.1	3,463	0.00%
2024/01/17	2.8	37.58	1	37.40	37.40	1.8	3,431	0.05%
2024/01/15	0	0.00	3	38.35	38.60	-3	3,405	-0.09%
2024/01/12	4	38.19	1	38.70	38.20	3	3,406	0.09%
2024/01/11	1	38.45	0	0.00	38.55	1	3,402	0.03%
2024/01/10	2	38.25	0	0.00	38.25	2	3,406	0.06%
2024/01/09	6.2	38.40	0	0.00	38.40	6.2	3,408	0.18%
2024/01/08	13.2	39.36	1	39.30	39.30	12.2	3,366	0.36%
2024/01/05	3.1	39.52	1	39.55	39.50	2.1	3,347	0.06%
2024/01/04	3	39.22	4	39.37	39.15	-1	3,316	-0.03%
2024/01/03	9	39.76	15	39.72	39.35	-6	3,307	-0.18%
2023/12/29	0	0.00	4	38.70	38.65	-4	3,159	-0.13%
2023/12/28	7.2	38.45	0	0.00	38.40	7.2	3,157	0.23%
2023/12/27	12	38.66	11	38.60	38.60	1	3,147	0.03%
2023/12/26	0	0.00	3	38.62	38.55	-3	3,141	-0.10%
2023/12/25	5.1	38.90	0.3	39.10	38.50	4.8	3,137	0.15%
2023/12/22	12.2	39.38	11	39.20	39.15	1.2	3,119	0.04%
2023/12/21	37.3	39.65	35	39.80	39.75	2.3	3,101	0.07%
2023/12/20	22.1	39.49	20	39.31	39.30	2.1	3,043	0.07%
2023/12/19	6	39.15	0	38.90	38.95	6	3,013	0.20%
2023/12/18	0.2	39.30	1	39.70	39.10	-0.8	2,994	-0.03%
2023/12/15	3	38.77	2	38.75	38.70	1	2,972	0.03%
2023/12/14	6.2	38.75	10	38.51	38.35	-3.8	2,962	-0.13%
2023/12/13	2.1	38.80	2	38.95	38.65	0.1	2,934	0.00%
2023/12/12	33	39.23	28.1	38.96	38.90	5	2,911	0.17%
2023/12/11	24.1	40.19	28	39.79	39.65	-3.9	2,855	-0.14%
2023/12/08	13.7	40.38	5	40.25	40.10	8.7	2,830	0.31%
2023/12/07	6.1	41.04	1	41.30	40.75	5.1	2,789	0.18%
2023/12/06	8.2	41.35	7	41.42	41.50	1.2	2,751	0.04%
2023/12/05	51.1	42.04	17	41.76	41.50	34.1	2,718	1.25%
2023/12/04	8.3	41.98	11	42.05	41.95	-2.7	2,575	-0.10%
2023/12/01	96	41.59	89	41.57	41.30	7	2,423	0.29%
2023/11/30	12.5	40.67	49.2	40.40	40.20	-36.7	2,155	-1.70%
2023/11/29	50	41.38	21	41.23	41.10	29	2,056	1.41%
2023/11/28	148.1	41.94	209.4	41.85	42.00	-61.3	1,935	-3.17%	大買/大賣/
2023/11/27	65	41.51	106.6	41.34	41.55	-41.6	1,209	-3.44%	大賣/
2023/11/24	21	37.73	0	0.00	37.80	21	907	2.31%
2023/11/22	41	37.69	1	37.83	37.60	40	893	4.47%
2023/11/21	10	37.80	0	0.00	37.80	10	910	1.10%
2023/11/20	3.1	37.68	1	37.80	37.65	2.1	916	0.23%
2023/11/17	0.2	37.82	1.1	37.65	37.60	-0.9	918	-0.10%
2023/11/16	1.3	37.36	0.2	37.50	37.55	1.1	921	0.12%
2023/11/15	1.2	37.01	3	37.05	37.05	-1.8	925	-0.19%
2023/11/14	3.5	36.83	0	0.00	36.80	3.5	931	0.38%
2023/11/13	3.8	36.78	11	36.67	36.60	-7.2	948	-0.76%
2023/11/10	1.8	37.70	10	37.05	37.00	-8.2	950	-0.87%
2023/11/09	2	37.58	0	0.00	37.25	2	960	0.21%
2023/11/08	0.1	37.80	0	0.00	37.70	0.1	1,053	0.01%
2023/11/07	5	37.83	1.1	37.90	37.75	3.9	1,076	0.36%
2023/11/06	25	37.24	20	37.40	37.40	5	1,074	0.47%
2023/11/03	0	0.00	1	37.50	37.30	-1	1,084	-0.09%
2023/11/01	0	0.00	1.9	37.73	37.35	-1.9	1,269	-0.15%
2023/10/31	1	37.30	0	0.00	37.55	1	1,287	0.08%
2023/10/30	4	38.05	1.2	38.01	37.90	2.8	1,296	0.22%
2023/10/27	1	37.20	0.1	37.15	37.40	0.9	1,247	0.07%
2023/10/25	0	36.70	0	0.00	36.60	0	1,263	0.00%
2023/10/23	3.1	36.25	4	36.20	36.05	-0.9	1,293	-0.07%
2023/10/20	1	35.60	0	0.00	35.75	1	1,326	0.08%
2023/10/19	0.3	36.70	0	0.00	36.00	0.3	1,347	0.02%
2023/10/18	2.1	35.56	5	35.65	35.65	-2.9	1,367	-0.21%
2023/10/17	1.3	36.44	0	0.00	36.15	1.3	1,396	0.09%
2023/10/16	0	36.90	0.1	36.90	36.80	-0.1	1,448	-0.01%
2023/10/11	2	37.25	0	0.00	37.05	2	1,527	0.13%
2023/10/05	1	37.60	0.1	37.70	37.60	0.9	1,567	0.06%
2023/10/04	12	37.35	0	0.00	37.35	12	1,600	0.75%
2023/10/03	0.7	37.90	0	0.00	37.50	0.7	1,617	0.05%
2023/10/02	1	37.85	0	0.00	37.80	1	1,670	0.06%
2023/09/27	0.3	37.80	0	37.90	37.95	0.3	1,699	0.02%
2023/09/26	5	37.73	4	37.80	37.70	1	1,728	0.06%
2023/09/25	9	38.22	2	38.10	38.15	7	1,753	0.40%
2023/09/22	1	37.20	0.1	37.30	37.20	0.9	1,769	0.05%
2023/09/21	5.2	37.21	5	37.10	37.10	0.2	1,799	0.01%
2023/09/20	10	38.13	0.2	38.02	38.00	9.8	1,842	0.53%
2023/09/19	1.1	38.06	0.2	38.15	38.05	0.9	1,897	0.04%
2023/09/18	0	0.00	0.1	37.90	37.70	-0.1	1,919	0.00%
2023/09/15	3.7	37.66	0	0.00	37.55	3.7	1,970	0.19%
2023/09/14	3.1	37.72	4	37.75	37.70	-0.9	2,030	-0.04%
2023/09/13	5	37.52	9	37.25	37.70	-4	2,071	-0.19%
2023/09/12	4	37.24	12	37.31	37.20	-8	2,086	-0.38%
2023/09/08	21	37.03	0	0.00	37.05	21	2,126	0.99%
2023/09/07	18	37.01	18	37.42	37.40	0	2,138	0.00%
2023/09/06	1.1	36.50	0	0.00	36.50	1.1	2,146	0.05%
2023/09/05	1.2	36.52	0	0.00	36.50	1.2	2,191	0.05%
2023/09/04	0.1	36.40	0	0.00	36.50	0.1	2,236	0.00%
2023/09/01	1	36.55	2	36.60	36.45	-1	2,308	-0.04%
2023/08/31	0.1	36.70	1	36.70	36.65	-0.9	2,354	-0.04%
2023/08/30	5	36.13	2.2	36.15	36.05	2.9	2,373	0.12%
2023/08/29	0	0.00	3	35.90	35.65	-3	2,390	-0.13%
2023/08/28	0.3	36.34	0	0.00	35.80	0.3	2,413	0.01%
2023/08/25	2.1	36.03	0.6	36.23	36.40	1.5	2,447	0.06%
2023/08/24	2.1	35.53	0.2	35.80	35.25	1.9	2,465	0.08%
2023/08/23	2.1	36.01	0	0.00	35.70	2.1	2,490	0.09%
2023/08/22	1.2	36.22	0	0.00	36.15	1.2	2,515	0.05%
2023/08/21	1.1	36.42	1	36.50	36.55	0.1	2,552	0.01%
2023/08/18	2.2	35.62	2	35.80	35.75	0.2	2,639	0.01%
2023/08/17	4	35.55	0	0.00	35.85	4	2,676	0.15%
2023/08/16	4.1	35.40	0	0.00	35.45	4.1	2,686	0.15%
2023/08/15	3.3	35.69	1.1	35.70	35.75	2.2	2,715	0.08%
2023/08/14	30.1	35.63	39	35.81	35.65	-8.9	2,730	-0.33%
2023/08/11	13.2	38.92	6	38.57	38.70	7.2	2,657	0.27%
2023/08/10	3.1	39.84	1	39.75	39.50	2.1	2,644	0.08%
2023/08/09	4	39.79	2	39.75	39.70	2	2,683	0.07%
2023/08/08	13.2	40.23	11.1	40.06	39.90	2.1	2,795	0.08%
2023/08/07	19.6	43.98	12.5	44.16	44.45	7.1	2,856	0.25%
2023/08/04	4	43.60	2	43.80	43.90	2	2,806	0.07%
2023/08/02	1	43.60	0	0.00	43.10	1	2,867	0.03%
2023/08/01	2.2	43.48	18	43.51	43.55	-15.8	2,931	-0.54%
2023/07/31	1	43.25	7	43.39	43.30	-6	3,292	-0.18%
2023/07/28	10.6	43.11	0	0.00	43.15	10.6	3,478	0.30%
2023/07/27	4	43.44	6.2	43.41	43.30	-2.2	3,539	-0.06%
2023/07/26	5	43.56	0	0.00	43.25	5	3,622	0.14%
2023/07/25	0	0.00	5	43.19	43.95	-5	3,795	-0.13%
2023/07/24	3	43.23	2	43.25	42.95	1	3,814	0.03%
2023/07/21	0	0.00	5	43.67	43.45	-5	3,883	-0.13%
2023/07/20	20	43.77	4	43.64	43.70	16	4,080	0.39%
2023/07/19	3.2	44.20	101	43.97	43.90	-97.8	4,176	-2.34%	大賣/
2023/07/18	0.1	43.45	0	0.00	43.25	0.1	4,285	0.00%
2023/07/17	9.4	43.68	8	43.84	43.85	1.4	4,584	0.03%
2023/07/14	31	42.97	0.1	43.00	43.05	30.9	4,739	0.65%
2023/07/13	25	42.66	1	42.70	42.50	24	4,870	0.49%
2023/07/12	4	42.86	2	42.93	42.60	2	5,127	0.04%
2023/07/11	16	43.63	4.4	43.41	43.30	11.6	5,238	0.22%
2023/07/10	4	43.39	4	43.66	43.50	0	5,397	0.00%
2023/07/07	13.8	43.67	1	43.75	43.40	12.8	5,761	0.22%
2023/07/06	3.1	43.08	0	0.00	42.85	3.1	5,753	0.05%
2023/07/05	6.1	43.24	1.1	42.99	43.20	5	5,848	0.09%
2023/07/04	25.1	43.18	13	43.25	43.10	12.1	5,966	0.20%
2023/07/03	10.2	43.64	12	43.75	43.65	-1.8	6,091	-0.03%
2023/06/30	6	44.29	6.1	44.23	43.95	-0.1	6,119	0.00%
2023/06/29	42	44.07	17	43.96	43.95	25	6,185	0.40%
2023/06/28	16	43.67	45.4	43.44	43.70	-29.4	6,305	-0.47%
2023/06/27	18	43.84	3	43.75	43.55	15	6,312	0.24%
2023/06/26	50	43.21	2	42.65	43.25	48	6,296	0.76%
2023/06/21	10.2	42.55	143	42.57	42.15	-132.8	6,309	-2.10%	大賣/鉅額交易
2023/06/20	9	43.34	6.1	43.10	43.00	2.9	6,279	0.05%
2023/06/19	4.2	44.05	9.3	44.03	43.90	-5	6,249	-0.08%
2023/06/16	1.1	44.75	2	44.60	44.40	-0.9	6,234	-0.01%
2023/06/14	9.1	44.85	1.3	44.86	44.80	7.8	6,387	0.12%
2023/06/13	1.1	44.76	0.1	44.90	44.75	1	6,449	0.02%
2023/06/12	9.1	45.06	0.1	45.55	44.85	9	6,500	0.14%
2023/06/09	5.8	45.28	1	45.50	45.55	4.8	6,586	0.07%
2023/06/08	1.6	44.64	4.1	44.63	44.55	-2.5	6,624	-0.04%
2023/06/07	9	45.92	6	45.35	45.35	3	6,732	0.04%
2023/06/06	3	44.95	3	45.20	45.30	0	6,833	0.00%
2023/06/05	1.1	44.75	7	44.77	44.75	-5.9	6,935	-0.09%
2023/06/02	0.1	44.25	2	44.25	44.15	-1.9	7,084	-0.03%
2023/06/01	1	43.90	5	44.19	44.00	-4	7,260	-0.06%
2023/05/31	5	43.87	15	43.78	44.45	-10	7,420	-0.13%
2023/05/30	2.2	44.15	0	0.00	43.95	2.2	7,506	0.03%
2023/05/29	6.1	44.41	2	44.40	44.40	4.1	7,634	0.05%
2023/05/26	6.2	44.59	0	0.00	44.55	6.2	7,817	0.08%
2023/05/25	2	45.20	0	0.00	45.20	2	7,913	0.03%
2023/05/24	8	46.11	162.1	45.98	45.85	-154.1	8,236	-1.87%	大賣/鉅額交易
2023/05/23	4	45.35	9	45.43	45.50	-5	8,478	-0.06%
2023/05/22	11	44.52	2	44.58	44.55	9	8,545	0.11%
2023/05/19	4.1	44.35	104	44.22	44.20	-99.9	8,617	-1.16%	大賣/
2023/05/18	4.2	44.77	1	45.00	44.60	3.2	8,727	0.04%
2023/05/17	4	44.89	4.2	44.75	44.85	-0.2	8,980	0.00%
2023/05/16	1	44.55	2	44.45	44.25	-1	9,502	-0.01%
2023/05/15	25.2	44.12	9	44.26	44.10	16.2	10,171	0.16%
2023/05/12	10.4	44.18	20	44.22	44.85	-9.6	10,435	-0.09%
2023/05/11	118.6	45.58	12	45.36	45.25	106.6	10,758	0.99%	大買/鉅額交易
2023/05/10	13	46.94	1	47.20	46.85	12	11,241	0.11%
2023/05/09	12	47.41	6	47.35	46.75	6	11,720	0.05%
2023/05/08	10.1	47.77	10	47.82	47.50	0.1	11,886	0.00%
2023/05/05	25.5	49.37	34	48.98	48.15	-8.5	12,075	-0.07%
2023/05/04	32	48.69	35	48.76	49.00	-3	11,930	-0.03%
2023/05/03	12	47.90	9	48.03	48.10	3	11,896	0.03%
2023/05/02	11	48.17	18	47.97	47.95	-7	12,059	-0.06%
2023/04/28	9	47.22	24.2	47.51	47.80	-15.2	12,211	-0.12%
2023/04/27	60	45.45	14	45.71	45.80	46	12,194	0.38%
2023/04/26	15	45.77	14	45.94	46.30	1	12,320	0.01%
2023/04/25	58.6	47.43	55	47.45	46.40	3.6	12,432	0.03%
2023/04/24	10	46.87	25	46.98	47.30	-15	12,450	-0.12%
2023/04/21	29.2	45.35	28	45.81	45.20	1.2	12,536	0.01%
2023/04/20	140.5	48.29	41	47.20	46.50	99.5	12,613	0.79%	大買/
2023/04/19	27.1	48.75	24.5	48.80	48.80	2.6	12,677	0.02%
2023/04/18	44.1	48.46	17	48.46	48.00	27.1	13,175	0.21%
2023/04/17	71	48.78	65.4	48.79	48.85	5.7	13,291	0.04%
2023/04/14	54	48.00	45	47.64	47.45	9	13,336	0.07%
2023/04/13	45	47.83	21.2	47.83	47.85	23.8	13,703	0.17%
2023/04/12	35	47.57	32.5	47.57	46.95	2.5	13,914	0.02%
2023/04/11	6.3	45.78	15.5	45.88	45.80	-9.2	14,347	-0.06%
2023/04/10	12.3	46.26	10	46.29	46.00	2.3	14,911	0.02%
2023/04/07	25	46.98	19	46.99	47.20	6	15,632	0.04%
2023/04/06	18	46.79	34	46.60	46.50	-16	16,785	-0.10%
2023/03/31	1	45.45	1	45.95	45.75	0	17,427	0.00%
2023/03/30	0	0.00	1	45.95	45.65	-1	18,029	-0.01%
2023/03/29	55	45.86	58.1	45.88	45.95	-3.1	18,545	-0.02%
2023/03/28	1.2	44.55	11	44.76	44.40	-9.8	19,187	-0.05%
2023/03/27	3	45.00	11	44.92	45.00	-8	20,402	-0.04%
2023/03/24	5	44.31	1	44.50	44.50	4	21,084	0.02%
2023/03/23	14	44.19	1	44.15	43.90	13	21,599	0.06%
2023/03/22	9	43.91	0	0.00	43.90	9	22,585	0.04%
2023/03/21	4	44.21	1	44.05	43.85	3	23,877	0.01%
2023/03/20	41	43.20	34	43.49	43.70	7	24,698	0.03%
2023/03/17	4	44.29	12	44.20	43.50	-8	25,794	-0.03%
2023/03/16	13.2	44.17	6	45.26	43.90	7.2	27,136	0.03%
2023/03/15	9.1	45.46	7	45.39	45.40	2.1	28,137	0.01%
2023/03/14	19	45.30	17	45.15	45.25	2	28,723	0.01%
2023/03/13	28	44.23	24	43.91	44.30	4	28,816	0.01%
2023/03/10	30.4	45.07	36.2	45.20	44.55	-5.8	28,767	-0.02%
2023/03/09	83.6	46.64	66	46.27	46.05	17.6	28,666	0.06%
2023/03/08	72.2	47.13	50	47.44	47.05	22.2	28,518	0.08%
2023/03/07	57.5	48.10	9.2	47.80	47.75	48.3	28,394	0.17%
2023/03/06	28	48.55	39.3	48.71	48.60	-11.3	28,290	-0.04%
2023/03/03	31	48.09	36	48.29	48.40	-5	28,177	-0.02%
2023/03/02	85	46.89	61	47.45	47.40	24	28,079	0.09%
2023/03/01	57	47.99	53.2	47.74	46.90	3.8	28,058	0.01%
2023/02/24	36	47.79	45	47.96	47.75	-9	28,020	-0.03%
2023/02/23	35	48.08	28	48.17	48.40	7	27,889	0.03%
2023/02/22	40.1	48.43	29.1	47.89	47.60	11.1	27,834	0.04%
2023/02/21	45	48.22	124	48.19	48.90	-79	27,624	-0.29%	大賣/
2023/02/20	28	47.28	26	47.38	47.20	2	27,415	0.01%
2023/02/17	26	47.11	31	47.18	46.90	-5	27,361	-0.02%
2023/02/16	50	46.98	43.1	47.13	47.15	6.9	27,315	0.03%
2023/02/15	124	47.35	176	47.09	47.00	-52	27,265	-0.19%	大買/大賣/
2023/02/14	170.4	48.05	106	48.04	48.15	64.4	27,087	0.24%	大買/大賣/
2023/02/13	183.2	48.58	231	48.47	48.80	-47.8	26,635	-0.18%	大買/大賣/
2023/02/10	187	47.26	125.7	46.65	46.30	61.3	26,062	0.24%	大買/大賣/
2023/02/09	128.9	47.26	132	47.11	46.80	-3.1	25,768	-0.01%	大買/大賣/
2023/02/08	115.1	47.03	70	47.18	47.40	45.1	25,344	0.18%	大買/
2023/02/07	94	44.95	36	45.13	45.95	58	24,736	0.23%
2023/02/06	23	44.20	25	44.20	44.10	-2	24,247	-0.01%
2023/02/03	21	43.57	25	43.87	43.40	-4	24,031	-0.02%
2023/02/02	32.3	43.43	33	43.38	44.10	-0.7	23,776	0.00%
2023/02/01	14	42.73	7.2	42.71	42.60	6.8	23,565	0.03%
2023/01/31	30.1	42.81	29	42.65	42.60	1.1	23,426	0.00%
2023/01/30	17.1	44.12	7	44.49	43.40	10.1	23,222	0.04%
2023/01/17	36.3	44.77	41	44.87	44.80	-4.7	23,022	-0.02%
2023/01/16	15	44.73	20	44.81	45.30	-5	22,892	-0.02%
2023/01/13	94.1	43.84	88	44.21	43.95	6.1	22,776	0.03%
2023/01/12	151.1	43.81	181	43.61	43.55	-29.9	22,618	-0.13%	大買/大賣/
2023/01/11	85	44.90	83	44.84	44.55	2	22,398	0.01%
2023/01/10	72	45.73	72	45.21	45.05	0	22,217	0.00%
2023/01/09	39.1	45.61	57	45.98	46.35	-17.9	22,043	-0.08%
2023/01/06	118	45.41	88	45.65	44.80	30	21,755	0.14%	大買/
2023/01/05	30.1	45.16	42	45.39	44.75	-11.9	21,172	-0.06%
2023/01/04	175.3	46.49	160	45.95	45.60	15.3	20,962	0.07%	大買/大賣/
2023/01/03	138.1	46.84	194.3	46.54	46.00	-56.2	20,719	-0.27%	大買/大賣/
2022/12/30	107.1	48.81	96.5	48.68	48.70	10.6	20,303	0.05%	大買/
2022/12/29	249	48.77	293.1	48.85	49.60	-44.1	19,937	-0.22%	大買/大賣/
2022/12/28	154.2	49.09	134	48.97	47.70	20.2	19,220	0.10%	大買/大賣/
2022/12/27	99.3	50.59	146	50.57	49.20	-46.7	18,703	-0.25%	大賣/
2022/12/26	293	53.45	274.9	53.42	53.00	18.1	17,936	0.10%	大買/大賣/
2022/12/23	167	51.82	131	51.61	51.60	36	16,730	0.22%	大買/大賣/
2022/12/22	152.3	50.26	192	50.48	51.90	-39.7	16,072	-0.25%	大買/大賣/
2022/12/21	189.1	51.14	241.9	50.88	50.40	-52.8	15,525	-0.34%	大買/大賣/
2022/12/20	173	50.03	160	49.93	50.10	13	15,041	0.09%	大買/大賣/
2022/12/19	226.2	52.73	191	52.65	52.00	35.2	14,377	0.24%	大買/大賣/
2022/12/16	163	51.42	141	51.35	50.20	22	13,240	0.17%	大買/大賣/
2022/12/15	123	51.49	74	51.46	50.80	49	12,817	0.38%	大買/
2022/12/14	168	50.66	145.7	50.26	52.20	22.3	12,383	0.18%	大買/大賣/
2022/12/13	306.7	51.07	325.1	50.91	51.00	-18.4	11,549	-0.16%	大買/大賣/
2022/12/12	243	48.59	194	48.83	48.15	49	10,331	0.47%	大買/大賣/
2022/12/09	150.3	47.51	160.1	47.62	48.50	-9.8	9,634	-0.10%	大買/大賣/
2022/12/08	226	44.85	226	45.13	46.40	0	8,635	0.00%	大買/大賣/
2022/12/07	126	43.14	227.2	43.83	45.10	-101.2	7,546	-1.34%	大買/大賣/鉅額交易
2022/12/06	172	39.43	152.8	39.59	41.00	19.2	6,731	0.29%	大買/大賣/
2022/12/05	6.1	37.99	40.3	37.73	38.65	-34.2	6,303	-0.54%
2022/12/02	9	36.36	0	0.00	36.20	9	6,314	0.14%
2022/12/01	5	36.10	4	36.15	36.40	1	6,539	0.02%
2022/11/30	7	35.90	6.1	35.99	35.90	1	6,768	0.01%
2022/11/29	14	35.93	6	35.83	35.90	8	6,997	0.11%
2022/11/28	12	36.15	21	36.14	36.20	-9	7,308	-0.12%
2022/11/25	45	35.81	62	35.67	35.30	-17	7,745	-0.22%
2022/11/24	74	36.90	62	36.47	36.40	12	8,558	0.14%
2022/11/23	14	36.91	13.1	37.05	37.10	0.9	8,674	0.01%
2022/11/22	124	36.75	125	37.18	36.60	-1	8,770	-0.01%	大買/大賣/
2022/11/21	25	36.81	13	36.94	36.95	12	8,998	0.13%
2022/11/18	18	36.19	66	36.42	36.10	-48	9,449	-0.51%
2022/11/17	37	36.69	9.2	36.92	36.35	27.8	10,198	0.27%
2022/11/16	5.2	36.20	5	36.26	36.30	0.2	10,604	0.00%
2022/11/15	2	35.45	2	35.43	35.25	0	11,739	0.00%
2022/11/14	4	35.94	1	35.75	35.75	3	12,435	0.02%
2022/11/11	8	36.21	64.1	36.18	35.90	-56.1	12,962	-0.43%
2022/11/10	5	35.71	25.1	35.31	35.30	-20.1	13,028	-0.15%
2022/11/09	21	36.05	51	35.80	35.65	-30	13,130	-0.23%
2022/11/08	56	35.80	48	35.90	35.30	8	13,127	0.06%
2022/11/07	3	34.42	1.4	34.49	34.50	1.6	13,250	0.01%
2022/11/04	6	33.93	4.1	34.25	34.10	1.9	13,377	0.01%
2022/11/03	13	34.02	3	34.05	34.10	10	13,565	0.07%
2022/11/02	20	33.83	18	33.86	33.95	2	13,655	0.01%
2022/11/01	5	33.57	7	33.53	33.60	-2	13,774	-0.01%
2022/10/31	6	32.75	0	0.00	32.55	6	13,962	0.04%
2022/10/28	2	32.30	2	32.28	32.00	0	14,081	0.00%
2022/10/27	17	32.11	14.5	32.06	32.25	2.5	14,146	0.02%
2022/10/26	0	0.00	2	31.20	31.40	-2	14,280	-0.01%
2022/10/25	0.1	31.45	6	31.43	31.20	-5.9	14,342	-0.04%
2022/10/24	1	31.85	1	32.40	31.85	0	14,402	0.00%
2022/10/21	17	32.25	18	31.95	31.70	-1	14,550	-0.01%
2022/10/20	16	32.83	5	33.03	33.05	11	14,587	0.08%
2022/10/19	16.1	33.91	5	34.03	33.85	11.1	14,875	0.07%
2022/10/18	2	34.10	2	34.25	33.90	0	15,267	0.00%
2022/10/17	2	33.38	0	0.00	33.80	2	15,449	0.01%
2022/10/14	10	33.69	31	34.10	34.70	-21	15,441	-0.14%
2022/10/13	31.4	33.66	70	32.89	32.40	-38.6	15,470	-0.25%
2022/10/12	13	34.52	22	34.74	34.70	-9	15,513	-0.06%
2022/10/11	41.1	34.45	23	34.19	34.15	18.1	15,612	0.12%
2022/10/07	14	36.11	18	36.15	35.80	-4	15,792	-0.03%
2022/10/06	24	35.49	20.1	35.70	35.85	3.9	16,075	0.02%
2022/10/05	54	36.16	34.2	35.79	35.60	19.8	16,332	0.12%
2022/10/04	43	36.47	24.4	36.39	36.40	18.6	16,389	0.11%
2022/10/03	46	35.28	34	35.55	35.40	12	16,450	0.07%
2022/09/30	35	34.63	27	35.12	35.65	8	16,493	0.05%
2022/09/29	5	35.76	9	35.59	35.65	-4	16,499	-0.02%
2022/09/28	49.2	35.22	68.5	34.68	34.00	-19.3	16,511	-0.12%
2022/09/27	25	35.22	15	35.88	36.05	10	16,676	0.06%
2022/09/26	35.2	35.01	17.2	35.07	35.00	18	16,714	0.11%
2022/09/23	26	37.18	65.4	36.58	36.30	-39.4	16,860	-0.23%
2022/09/22	36	37.87	32	38.06	37.65	4	17,337	0.02%
2022/09/21	49	37.07	40	37.20	37.50	9	17,598	0.05%
2022/09/20	38	37.22	22	37.22	37.20	16	17,765	0.09%
2022/09/19	9.2	36.49	19	36.17	36.20	-9.8	17,885	-0.05%
2022/09/16	94	37.53	116	37.24	37.00	-22	18,239	-0.12%	大賣/
2022/09/15	118.9	38.67	104	38.39	38.10	14.9	18,246	0.08%	大買/大賣/
2022/09/14	137	39.50	95	39.29	38.90	42	18,213	0.23%	大買/
2022/09/13	80	38.98	38	39.31	39.50	42	17,954	0.23%
2022/09/12	27	38.59	40	38.77	39.10	-13	18,058	-0.07%
2022/09/08	15	38.21	17	38.27	38.60	-2	17,869	-0.01%
2022/09/07	43	37.53	44.1	37.52	37.45	-1.1	17,718	-0.01%
2022/09/06	24	36.99	60	36.66	36.80	-36	17,490	-0.21%
2022/09/05	62	38.77	63	38.71	38.05	-1	17,235	-0.01%
2022/09/02	62	38.64	55	38.71	38.95	7	17,038	0.04%
2022/09/01	76	39.26	84	38.88	38.50	-8	16,780	-0.05%
2022/08/31	265.1	39.40	268	39.46	39.15	-2.9	16,307	-0.02%	大買/大賣/
2022/08/30	51	37.77	20	37.55	38.20	31	15,420	0.20%
2022/08/29	47	37.04	39.1	37.01	36.85	7.9	15,276	0.05%
2022/08/26	70	38.29	120	38.22	37.70	-50	15,086	-0.33%	大賣/
2022/08/25	108	38.38	106	38.15	38.40	2	14,733	0.01%	大買/大賣/
2022/08/24	301	37.55	286	37.49	38.60	15	14,197	0.11%	大買/大賣/
2022/08/23	315.1	36.77	275	36.71	36.25	40.1	13,374	0.30%	大買/大賣/
2022/08/22	780.3	39.34	702.1	39.28	38.80	78.2	12,812	0.61%	大買/大賣/
2022/08/19	70.2	36.74	160.4	37.16	37.80	-90.2	11,549	-0.78%	大賣/
2022/08/18	134	34.20	173.4	34.83	34.40	-39.4	10,791	-0.37%	大買/大賣/
2022/08/17	32.2	32.65	45.4	32.81	32.45	-13.2	10,213	-0.13%
2022/08/16	31.2	32.46	60.3	32.66	32.75	-29.1	10,044	-0.29%
2022/08/15	15.2	31.58	32.6	31.75	31.85	-17.5	9,833	-0.18%
2022/08/12	98.1	32.05	58	31.90	31.75	40.1	9,737	0.41%
2022/08/11	118	33.09	21	32.96	32.85	97	9,496	1.02%	大買/
2022/08/10	34.1	33.15	65	33.13	33.15	-30.9	9,336	-0.33%
2022/08/09	58	32.29	58	32.13	32.25	0	9,134	0.00%
2022/08/08	55.1	31.51	17	31.74	32.00	38.1	9,054	0.42%
2022/08/05	98	32.27	143	32.44	32.45	-45	8,903	-0.51%	大賣/
2022/08/04	54	31.47	45	31.39	31.60	9	8,694	0.10%
2022/08/03	13	31.09	35	31.28	31.40	-22	8,557	-0.26%
2022/08/02	31	31.50	7	31.89	31.15	24	8,478	0.28%
2022/08/01	7	31.56	80	31.52	31.80	-73	8,336	-0.88%
2022/07/29	58.2	31.43	46	31.34	31.20	12.2	8,250	0.15%
2022/07/28	49	31.73	57	31.94	31.90	-8	8,149	-0.10%
2022/07/27	21	31.05	17	30.99	30.90	4	7,973	0.05%
2022/07/26	124	31.93	59	31.93	31.50	65	7,878	0.83%	大買/
2022/07/25	56.1	32.03	153	32.03	32.60	-96.9	7,561	-1.28%	大賣/
2022/07/22	28	30.53	38.7	30.81	31.55	-10.7	7,174	-0.15%
2022/07/21	40.3	29.77	14	29.68	29.65	26.3	6,983	0.38%
2022/07/20	52.5	30.60	35	30.43	30.10	17.5	6,930	0.25%
2022/07/19	42.1	31.56	45.3	31.52	31.00	-3.2	6,846	-0.05%
2022/07/18	46	30.91	31	31.13	31.60	15	6,753	0.22%
2022/07/15	113.1	32.26	41	32.07	31.70	72.1	6,673	1.08%	大買/
2022/07/14	54.4	31.99	132.1	32.15	31.90	-77.7	6,479	-1.20%	大賣/
2022/07/13	79	31.24	77.4	31.19	31.90	1.7	6,177	0.03%
2022/07/12	33.2	29.86	10	29.74	30.00	23.2	5,992	0.39%
2022/07/11	74	29.42	20	29.69	29.60	54	5,961	0.91%
2022/07/08	28.1	32.34	29	32.44	32.10	-0.9	5,857	-0.02%
2022/07/07	4	32.03	8	32.03	32.05	-4	5,767	-0.07%
2022/07/06	66.4	32.66	11	31.95	31.40	55.4	5,707	0.97%
2022/07/05	33	32.34	56	32.79	33.55	-23	5,586	-0.41%
2022/07/04	13	31.95	13	31.63	32.00	0	5,325	0.00%
2022/07/01	66	31.90	55	31.81	31.50	11	5,171	0.21%
2022/06/30	99	34.37	76	34.10	33.05	23	4,930	0.47%
2022/06/29	151	34.24	192	34.40	34.85	-41	4,321	-0.95%	大買/大賣/
2022/06/28	52.9	34.21	16	33.80	32.40	36.9	3,774	0.98%
2022/06/27	162	33.17	167.3	33.33	33.95	-5.2	3,544	-0.15%	大買/大賣/
2022/06/24	78	32.64	98	32.02	33.50	-20	3,251	-0.62%
2022/06/23	50	30.77	53	30.63	30.90	-3	2,785	-0.11%
2022/06/22	90	30.34	39.6	29.97	29.85	50.5	2,629	1.92%
2022/06/21	28	29.77	27	29.64	30.15	1	2,485	0.04%
2022/06/20	52.1	30.12	32.2	30.40	29.30	19.9	2,363	0.84%
2022/06/17	14	28.86	15	28.62	28.95	-1	1,993	-0.05%
2022/06/16	5	29.18	6	29.17	28.85	-1	1,952	-0.05%
2022/06/15	12.1	28.95	13	28.72	28.85	-1	1,889	-0.05%
2022/06/14	1	28.65	2	27.93	28.75	-1	1,859	-0.05%
2022/06/13	16	28.75	7	28.46	28.25	9	1,835	0.49%
2022/06/10	27.1	28.73	26	28.78	28.85	1.1	1,784	0.06%
2022/06/09	7.1	28.07	17	28.04	27.95	-9.9	1,705	-0.58%
2022/06/08	0	0.00	3.4	27.42	27.50	-3.4	1,671	-0.20%
2022/06/07	18.2	27.69	21	27.84	27.45	-2.8	1,665	-0.17%
2022/06/06	8	26.73	0	0.00	27.00	8	1,608	0.50%
2022/05/27	1	26.15	0	0.00	26.20	1	1,661	0.06%
2022/05/24	0	0.00	10	26.40	26.35	-10	1,715	-0.58%
2022/05/23	1	26.80	0	0.00	26.45	1	1,723	0.06%
2022/05/19	2	26.40	27	26.57	26.80	-25	1,759	-1.42%
2022/05/18	2	26.80	0.6	27.00	26.80	1.4	1,772	0.08%
2022/05/17	6	26.73	8	26.75	26.55	-2	1,786	-0.11%
2022/05/16	43	26.89	25	26.75	26.70	18	1,787	1.01%
2022/05/13	0	0.00	2	25.90	26.10	-2	1,756	-0.11%
2022/05/12	11.6	25.49	0	0.00	25.45	11.6	1,750	0.66%
2022/05/10	1	25.55	4.2	26.34	26.75	-3.2	1,742	-0.19%
2022/05/09	8.7	26.31	1	26.15	26.15	7.7	1,739	0.44%
2022/05/06	4	26.89	3	26.75	26.75	1	1,720	0.06%
2022/05/05	1.2	26.68	0	0.00	26.65	1.2	1,713	0.07%
2022/05/04	1.4	26.79	0	0.00	26.75	1.4	1,710	0.08%
2022/04/29	1	27.50	22	27.77	27.40	-21	1,702	-1.23%
2022/04/28	22.1	27.88	17	27.84	28.00	5.1	1,692	0.30%
2022/04/27	0	0.00	9.6	27.12	27.65	-9.6	1,662	-0.58%
2022/04/26	16	27.29	0	0.00	27.30	16	1,634	0.98%
2022/04/25	2	27.90	7	27.55	27.30	-5	1,620	-0.31%
2022/04/22	10.2	28.60	6	28.38	28.25	4.2	1,574	0.26%
2022/04/21	6	28.63	11.6	28.58	28.70	-5.6	1,524	-0.36%
2022/04/20	4	27.24	2.6	27.34	27.85	1.5	1,444	0.10%
2022/04/19	5	27.96	1	27.95	27.95	4	1,384	0.29%
2022/04/18	15.6	28.30	15.5	28.65	28.95	0.1	1,321	0.01%
2022/04/15	27.8	28.40	12	28.48	27.65	15.8	1,223	1.29%
2022/04/14	4	27.09	2.2	27.33	27.45	1.8	1,120	0.16%
2022/04/12	4	26.70	0.7	26.70	26.70	3.3	1,055	0.32%
2022/04/11	0.7	26.20	1	26.20	26.40	-0.3	1,031	-0.03%
2022/04/08	0	26.00	3	26.03	26.10	-3	1,004	-0.30%
2022/04/07	7	25.89	3	25.97	26.00	4	994	0.40%
2022/04/06	4	25.78	6	25.99	26.00	-2	983	-0.20%
2022/04/01	2.3	25.48	0	0.00	25.50	2.3	948	0.24%
2022/03/31	2	25.18	1	25.10	25.10	1	945	0.11%
2022/03/30	7	25.66	1	25.35	25.40	6	925	0.65%
2022/03/23	0	0.00	0.1	24.70	24.80	-0.1	874	-0.01%
2022/03/22	0	24.80	0	24.75	24.80	0	876	0.00%
2022/03/21	0	0.00	1	24.70	24.65	-1	894	-0.11%
2022/03/17	0	24.10	1	24.30	24.25	-1	1,006	-0.10%
2022/03/15	1	24.00	0	0.00	24.15	1	1,006	0.10%
2022/03/14	1	24.30	0.1	24.25	24.25	0.9	997	0.09%
2022/03/11	2	24.33	1	24.35	24.35	1	993	0.10%
2022/03/10	0	24.55	0	0.00	24.55	0	991	0.00%
2022/03/09	1	24.85	0	0.00	24.55	1	983	0.10%
2022/03/08	5	24.50	0	0.00	24.55	5	981	0.51%
2022/03/07	0	24.40	0	0.00	24.35	0	966	0.00%
2022/03/04	0	25.10	0	0.00	24.90	0	950	0.00%
2022/03/03	0	0.00	4	25.25	25.15	-4	946	-0.42%
2022/03/01	0	0.00	1	25.00	24.80	-1	915	-0.11%
2022/02/25	0	0.00	15.3	24.45	24.70	-15.3	900	-1.70%
2022/02/24	15	24.50	18.1	24.62	24.15	-3.1	880	-0.35%
2022/02/22	15	24.55	16	24.65	24.65	-1	846	-0.12%
2022/02/21	0	0.00	3	24.85	24.85	-3	825	-0.36%
2022/02/18	2	24.80	4	24.76	24.75	-2	806	-0.25%
2022/02/17	0	0.00	8	24.69	24.60	-8	790	-1.01%
2022/02/15	3	24.25	0	0.00	24.25	3	766	0.39%
2022/02/14	1	24.15	0	0.00	24.10	1	765	0.13%
2022/02/11	2	24.35	56	24.34	24.30	-54	757	-7.13%
2022/02/10	1	24.15	9	24.09	24.05	-8	727	-1.10%
2022/02/09	0	0.00	2	24.00	24.05	-2	725	-0.28%
2022/02/08	1	23.90	1	23.85	23.90	0	732	0.00%
2022/02/07	1	23.65	0	0.00	23.65	1	725	0.14%
2022/01/26	5.1	23.21	0	0.00	23.30	5.1	719	0.71%
2022/01/25	7.3	23.30	0	0.00	23.30	7.3	716	1.02%
2022/01/21	10.2	23.70	0	0.00	23.60	10.2	697	1.46%
2022/01/18	0	0.00	1	23.80	23.80	-1	685	-0.15%
2022/01/17	1.1	23.80	0	0.00	23.80	1.1	681	0.16%
2022/01/14	0.1	23.75	0	0.00	23.75	0.1	677	0.01%
2022/01/13	0	0.00	2	23.90	23.95	-2	669	-0.30%
2022/01/12	0	0.00	1	24.00	23.85	-1	664	-0.15%
2022/01/11	1	23.90	0	0.00	23.85	1	655	0.15%
2022/01/10	1	24.25	3	24.23	24.15	-2	639	-0.31%
2022/01/07	40.1	24.00	7	23.99	24.10	33.1	624	5.30%
2022/01/06	2	23.80	5	23.86	23.75	-3	596	-0.50%
2022/01/05	0	0.00	1.2	23.75	23.75	-1.2	589	-0.21%
2022/01/03	0.1	23.75	6.1	23.78	23.75	-6	574	-1.05%
2021/12/30	1	23.60	1	23.70	23.60	0	564	0.00%
2021/12/29	11	23.61	0.3	23.60	23.60	10.7	556	1.93%
2021/12/28	1	23.55	0	0.00	23.55	1	551	0.18%
2021/12/27	1	23.50	2	23.55	23.60	-1	553	-0.18%
2021/12/23	1	23.40	0	0.00	23.40	1	552	0.18%
2021/12/22	0.8	23.58	0	0.00	23.50	0.8	552	0.15%
2021/12/21	1	23.70	0	0.00	23.65	1	546	0.18%
2021/12/20	5	23.78	3	23.83	23.75	2	549	0.36%
2021/12/17	2	23.45	0	0.00	23.40	2	540	0.37%
2021/12/16	2.5	23.40	0.6	23.55	23.45	1.9	554	0.34%
2021/12/15	0.2	23.50	0.4	23.50	23.45	-0.2	564	-0.03%
2021/12/14	14	24.61	24	24.14	23.85	-10	551	-1.81%
2021/12/10	0	0.00	3	22.75	22.75	-3	438	-0.68%
2021/12/03	0.2	22.50	0	0.00	22.45	0.2	448	0.04%
2021/11/30	6	22.55	0	0.00	22.50	6	452	1.33%
2021/11/26	0	0.00	7	22.55	22.50	-7	444	-1.58%
2021/11/25	1	22.70	0	0.00	22.65	1	440	0.23%
2021/11/23	0	0.00	10	22.85	22.65	-10	437	-2.29%
2021/11/19	1	22.75	1	22.80	22.75	0	435	0.00%
2021/11/15	0.1	22.90	0	0.00	22.80	0.1	432	0.03%
2021/11/11	6	23.00	0	0.00	22.95	6	437	1.37%
2021/11/09	2	23.10	0	0.00	23.15	2	437	0.46%
2021/11/08	15	23.20	0	0.00	23.20	15	439	3.42%
2021/11/05	4	23.05	4	23.30	23.35	0	438	0.00%
2021/11/04	0.2	23.00	0	0.00	23.00	0.2	433	0.03%
2021/11/03	3	23.03	0	0.00	23.05	3	433	0.69%
2021/11/02	0.4	23.00	2	23.00	22.95	-1.6	432	-0.37%
2021/11/01	1	23.00	0	0.00	23.00	1	431	0.23%
2021/10/28	1	23.10	0.1	23.10	23.15	0.9	436	0.20%
2021/10/27	0	0.00	2	23.15	23.20	-2	435	-0.46%
2021/10/25	2.2	22.80	0	0.00	22.90	2.2	434	0.50%
2021/10/22	1	22.95	0	0.00	22.90	1	442	0.23%
2021/10/15	1	23.15	0	0.00	23.20	1	476	0.21%
2021/10/13	2	23.00	0	0.00	23.00	2	504	0.40%
2021/10/04	0.1	23.30	0	0.00	23.15	0.1	548	0.02%
2021/09/29	1	23.45	0	0.00	23.45	1	548	0.18%
2021/09/28	0	0.00	0.3	23.55	23.50	-0.3	553	-0.06%
2021/09/27	0	0.00	0.2	23.67	23.40	-0.2	557	-0.03%
2021/09/24	0.5	23.30	0	0.00	23.50	0.5	563	0.08%
2021/09/23	4	22.94	0	0.00	23.00	4	577	0.69%
2021/09/22	0	0.00	3	25.50	25.50	-3	628	-0.48%
2021/09/17	1	25.60	0	0.00	25.60	1	612	0.16%
2021/09/16	3	25.65	0	0.00	25.60	3	608	0.49%
2021/09/15	1	25.60	0	0.00	25.65	1	603	0.17%
2021/09/09	0	0.00	1	25.70	25.65	-1	605	-0.17%
2021/09/08	0	0.00	0	25.60	25.50	0	602	-0.01%
2021/09/02	0	0.00	0.1	25.25	25.10	-0.1	612	-0.01%
2021/08/30	1	25.15	0	0.00	25.10	1	654	0.15%
2021/08/20	0	0.00	1	24.50	24.50	-1	703	-0.14%
2021/08/19	1	24.35	0	0.00	24.45	1	710	0.14%
2021/08/18	0.2	24.73	0	0.00	24.75	0.2	723	0.03%
2021/08/17	0	0.00	1	24.85	24.85	-1	748	-0.13%
2021/08/13	0	0.00	0.2	25.00	25.00	-0.2	901	-0.02%
2021/08/05	1	25.50	0	0.00	25.50	1	975	0.10%
2021/08/02	0	0.00	18	25.35	25.40	-18	1,029	-1.75%
2021/07/29	0	0.00	1	25.25	25.30	-1	1,040	-0.10%
2021/07/28	0	0.00	2	25.15	25.20	-2	1,043	-0.19%
2021/07/26	0	0.00	3	25.70	25.55	-3	1,088	-0.28%
2021/07/20	0	0.00	1	26.10	25.75	-1	1,141	-0.09%
2021/07/19	0	0.00	14	25.85	25.90	-14	1,134	-1.23%
2021/07/14	1.2	25.10	0	0.00	25.15	1.2	1,154	0.10%
2021/07/13	3	25.42	0	0.00	25.35	3	1,165	0.26%
2021/07/06	0	0.00	2	25.83	25.80	-2	1,218	-0.16%
2021/07/05	0	0.00	4	25.65	25.80	-4	1,251	-0.32%
2021/07/01	0	0.00	3	25.80	25.65	-3	1,292	-0.23%
2021/06/29	5	26.15	4	26.26	26.00	1	1,280	0.08%
2021/06/28	0	0.00	11	25.35	25.35	-11	1,218	-0.90%
2021/06/24	0	0.00	1	25.15	25.20	-1	1,228	-0.08%
2021/06/23	1	25.40	0	0.00	25.15	1	1,242	0.08%
2021/06/21	1	24.90	0	0.00	24.95	1	1,293	0.08%
2021/06/18	1	25.05	0	0.00	25.05	1	1,314	0.08%
2021/06/17	3	25.02	0	0.00	25.15	3	1,334	0.22%
2021/06/15	1	25.00	0	0.00	25.05	1	1,343	0.07%
2021/06/09	0	0.00	0.3	25.20	25.05	-0.3	1,360	-0.02%
2021/06/04	1	24.95	0	0.00	24.90	1	1,405	0.07%
2021/06/01	0	0.00	2	25.05	25.10	-2	1,435	-0.14%
2021/05/26	0	0.00	2	25.55	25.35	-2	1,450	-0.14%
2021/05/24	22.1	26.10	19	26.24	26.15	3.1	1,416	0.22%
2021/05/21	0	0.00	0.1	24.55	24.45	-0.1	1,291	-0.01%
2021/05/18	1	23.75	1	24.20	24.60	0	1,327	0.00%
2021/05/17	1	23.80	6	23.77	23.60	-5	1,316	-0.38%
2021/05/14	0	0.00	10	24.69	24.60	-10	1,293	-0.77%
2021/05/13	2	24.50	0	0.00	24.40	2	1,287	0.16%
2021/05/12	0.3	24.55	11	25.55	24.55	-10.7	1,263	-0.85%
2021/05/11	4	25.45	4	25.50	25.25	0	1,223	0.00%
2021/05/10	1	25.80	0	0.00	25.80	1	1,212	0.08%
2021/05/06	0	0.00	9	25.53	25.55	-9	1,230	-0.74%
2021/05/05	3	25.80	20.3	25.70	25.65	-17.3	1,244	-1.39%
2021/05/04	25.3	26.34	0	0.00	25.55	25.3	1,400	1.80%
2021/05/03	1	26.80	4	26.81	26.45	-3	1,502	-0.20%
2021/04/28	0	0.00	1.1	26.82	26.65	-1.1	1,483	-0.07%
2021/04/27	0	0.00	1	26.65	26.75	-1	1,482	-0.07%
2021/04/26	1	26.10	1	26.15	26.15	0	1,456	0.00%
2021/04/23	0	0.00	2	26.00	26.05	-2	1,435	-0.14%
2021/04/22	1	26.35	6	26.22	25.95	-5	1,439	-0.35%
2021/04/21	1	26.45	3	26.40	26.35	-2	1,417	-0.14%
2021/04/20	2	26.58	0	0.00	26.50	2	1,416	0.14%
2021/04/19	0.5	26.45	0.4	26.45	26.50	0.1	1,418	0.01%
2021/04/16	5	26.48	6	26.55	26.45	-1	1,403	-0.07%
2021/04/14	1.2	26.00	7.2	26.61	26.10	-6	1,395	-0.43%
2021/04/13	1	26.50	4.1	26.66	26.50	-3.1	1,374	-0.22%
2021/04/12	3	27.00	7.7	27.03	27.00	-4.7	1,360	-0.35%
2021/04/09	7	27.19	27	26.92	27.20	-20	1,355	-1.48%
2021/04/08	4	27.05	22	26.91	27.20	-18	1,370	-1.31%
2021/04/07	3	26.70	12	26.63	26.65	-9	1,351	-0.67%
2021/03/31	3	26.40	1	26.35	26.35	2	1,318	0.15%
2021/03/30	0	0.00	1	26.65	26.50	-1	1,310	-0.08%
2021/03/29	3.3	26.64	0	0.00	26.60	3.3	1,306	0.25%
2021/03/25	5	26.41	25	26.70	26.35	-20	1,289	-1.55%
2021/03/24	15	26.95	4	26.86	26.90	11	1,282	0.86%
2021/03/23	3	26.55	8.1	26.57	26.65	-5.1	1,248	-0.41%
2021/03/22	1	26.35	0	26.30	26.30	1	1,225	0.08%
2021/03/19	0	0.00	2	26.15	26.15	-2	1,205	-0.17%
2021/03/18	5	26.00	0	0.00	26.10	5	1,199	0.42%
2021/03/17	1	26.00	0	0.00	26.00	1	1,195	0.08%
2021/03/16	12	26.05	0	0.00	26.05	12	1,190	1.01%
2021/03/15	0	0.00	1	26.05	26.05	-1	1,189	-0.08%
2021/03/12	43	26.05	2	25.95	25.95	41	1,188	3.45%
2021/03/11	2.5	26.06	3	26.05	26.05	-0.5	1,186	-0.04%
2021/03/10	3	25.50	3	25.70	25.85	0	1,154	0.00%
2021/03/08	0	0.00	11	25.25	25.30	-11	1,148	-0.96%
2021/03/05	1	25.65	0	0.00	25.60	1	1,139	0.09%
2021/03/04	0	0.00	1	25.50	25.55	-1	1,139	-0.09%
2021/03/03	0	0.00	1	25.55	25.65	-1	1,137	-0.09%
2021/03/02	1	25.90	0	0.00	25.55	1	1,131	0.09%
2021/02/26	4	25.53	2	25.65	25.65	2	1,120	0.18%
2021/02/24	4	25.35	0	0.00	25.30	4	1,114	0.36%
2021/02/23	0	0.00	1	25.60	25.60	-1	1,112	-0.09%
2021/02/05	1	24.20	0	0.00	24.20	1	1,113	0.09%
2021/02/02	0	0.00	6	23.95	24.00	-6	1,132	-0.53%
2021/02/01	5	23.82	2	23.90	23.90	3	1,135	0.26%
2021/01/29	0	0.00	30	24.10	23.90	-30	1,131	-2.65%
2021/01/28	10	24.00	0	0.00	24.05	10	1,128	0.89%
2021/01/27	6	24.80	24	24.31	24.35	-18	1,114	-1.61%
2021/01/26	68	25.29	4	25.18	24.50	64	1,094	5.85%
2021/01/25	11	25.46	13.1	25.91	26.05	-2.1	937	-0.22%
2021/01/22	0	0.00	10	23.65	23.70	-10	806	-1.24%
2021/01/21	6	23.85	5	23.84	23.95	1	800	0.12%
2021/01/20	9	24.35	1	24.15	24.05	8	795	1.01%
2021/01/15	16	24.62	10	24.50	24.45	6	804	0.75%
2021/01/14	4	24.80	6	24.80	24.85	-2	798	-0.25%
2021/01/13	7	24.89	0	0.00	24.85	7	801	0.87%
2021/01/08	1	24.90	0	0.00	24.85	1	791	0.13%
2021/01/07	0	0.00	9	25.00	25.00	-9	802	-1.12%
2021/01/06	1	25.00	0	0.00	25.05	1	802	0.12%
2020/12/31	2	25.93	10	25.90	25.50	-8	806	-0.99%
2020/12/30	12	25.32	0	0.00	25.20	12	756	1.59%
2020/12/29	10	24.85	1	24.85	24.90	9	739	1.22%
2020/12/28	0	0.00	0.1	24.85	24.85	-0.1	742	-0.01%
2020/12/24	0	0.00	1	24.90	24.95	-1	758	-0.13%
2020/12/23	2	25.10	0	0.00	24.95	2	781	0.26%
2020/12/22	0	0.00	1	25.00	25.00	-1	806	-0.12%
2020/12/18	120	23.15	122	24.45	24.75	-2	847	-0.24%	大買/大賣/
2020/12/17	1	24.85	0	0.00	24.85	1	834	0.12%
2020/12/14	0.1	24.90	0	0.00	24.90	0.1	851	0.01%
2020/12/10	0	0.00	1	25.00	25.00	-1	867	-0.12%
2020/12/09	0	0.00	10	25.20	25.05	-10	878	-1.14%
2020/12/03	0	0.00	0.1	25.65	25.65	-0.1	1,306	-0.01%
2020/12/02	1	26.00	0	0.00	26.00	1	1,301	0.08%
2020/11/30	0	0.00	0	25.45	25.55	0	1,292	0.00%
2020/11/26	0	0.00	1	25.35	25.45	-1	1,312	-0.07%
2020/11/25	2	25.40	2	25.55	25.30	0	1,330	0.00%
2020/11/24	0.9	25.30	1	25.40	25.40	-0.1	1,386	-0.01%
2020/11/23	0	0.00	5	25.79	25.60	-5	1,398	-0.36%
2020/11/20	4	25.89	5	25.90	25.85	-1	1,411	-0.07%
2020/11/19	2	26.03	1	25.85	25.80	1	1,415	0.07%
2020/11/18	4	25.81	4	25.69	25.70	0	1,423	0.00%
2020/11/16	0	0.00	1	25.55	25.50	-1	1,475	-0.07%
2020/11/13	1	25.00	0	0.00	25.10	1	1,507	0.07%
2020/11/12	0	0.00	0.3	25.10	24.95	-0.3	1,556	-0.02%
2020/11/09	4	24.55	1	24.60	24.55	3	1,661	0.18%
2020/11/03	11	24.45	0	0.00	24.45	11	1,983	0.55%
2020/10/29	0	0.00	0.1	24.50	24.45	-0.1	2,215	0.00%
2020/10/26	0	0.00	1.1	24.91	24.90	-1.1	2,325	-0.05%
2020/10/22	0	0.00	1	24.45	24.30	-1	2,352	-0.04%
2020/10/16	2	24.50	0	0.00	24.40	2	2,511	0.08%
2020/10/12	0	0.00	1	25.00	24.75	-1	2,596	-0.04%
2020/10/08	0	0.00	2	25.10	25.05	-2	2,634	-0.08%
2020/09/30	0	0.00	4	25.23	25.15	-4	3,357	-0.12%
2020/09/29	2	25.38	1	25.55	25.10	1	3,461	0.03%
2020/09/28	1	25.05	1	25.00	25.15	0	3,482	0.00%
2020/09/25	3	24.83	2	24.20	24.15	1	3,503	0.03%
2020/09/24	10	25.05	10	24.85	25.15	0	3,506	0.00%
2020/09/22	0	0.00	3	25.67	25.70	-3	3,529	-0.08%
2020/09/21	0	0.00	5	26.03	26.05	-5	3,749	-0.13%
2020/09/17	5	25.85	2	25.83	25.85	3	3,938	0.08%
2020/09/15	1	26.00	5	25.85	25.90	-4	3,951	-0.10%
2020/09/14	6	25.97	3	25.83	25.85	3	3,997	0.08%
2020/09/11	0	0.00	7.1	25.90	25.90	-7.1	4,159	-0.17%
2020/09/10	4	26.86	6	26.74	26.70	-2	4,189	-0.05%
2020/09/09	17	27.14	46	27.05	26.90	-29	4,144	-0.70%
2020/09/08	79	27.37	41	27.39	27.60	38	4,067	0.93%
2020/09/07	0.8	25.85	0	0.00	25.85	0.8	3,817	0.02%
2020/09/04	1	26.10	4	25.89	26.10	-3	3,822	-0.08%
2020/09/03	2	26.10	0	0.00	26.10	2	3,849	0.05%
2020/09/02	2	26.18	3	26.22	26.10	-1	3,837	-0.03%
2020/09/01	1.7	26.25	10	26.31	26.25	-8.3	3,832	-0.22%
2020/08/28	10	27.24	5	27.32	26.85	5	3,797	0.13%
2020/08/27	2	26.83	4.2	26.78	26.80	-2.2	3,743	-0.06%
2020/08/26	2	27.00	4	26.65	26.70	-2	3,763	-0.05%
2020/08/25	1	27.00	1	26.75	26.70	0	3,744	0.00%
2020/08/24	20	26.98	14	26.98	26.85	6	3,749	0.16%
2020/08/21	4	26.64	5	26.47	26.50	-1	3,743	-0.03%
2020/08/20	20	26.30	53.1	26.66	26.30	-33	3,763	-0.88%
2020/08/19	9	27.14	11.5	27.21	26.90	-2.5	3,896	-0.06%
2020/08/18	17	27.13	16.1	27.02	27.05	0.9	3,931	0.02%
2020/08/17	4	26.94	5.1	26.99	26.85	-1.1	3,879	-0.03%
2020/08/14	4.9	26.86	4	27.00	26.90	0.9	3,847	0.02%
2020/08/13	9	27.02	5	26.96	27.10	4	3,795	0.11%
2020/08/12	27.1	26.99	25	26.71	27.00	2.1	3,751	0.05%
2020/08/11	20	27.30	19	27.03	26.95	1	3,652	0.03%
2020/08/10	10	26.77	12	26.68	26.65	-2	3,546	-0.06%
2020/08/07	19	26.11	4	25.81	25.80	15	3,473	0.43%
2020/08/06	5	26.02	0	0.00	25.55	5	3,440	0.15%
2020/08/05	2	25.73	32	25.80	25.70	-30	3,415	-0.88%
2020/08/04	54	26.96	36	26.83	26.30	18	3,385	0.53%
2020/08/03	11	25.84	27	24.81	25.90	-16	3,222	-0.50%
2020/07/31	1	24.05	13	23.97	23.90	-12	3,135	-0.38%
2020/07/30	5	23.65	2	23.80	23.90	3	3,179	0.09%
2020/07/29	1	23.40	5	23.50	23.50	-4	3,168	-0.13%
2020/07/28	6	23.80	4	23.06	22.90	2	3,166	0.06%
2020/07/27	10	23.08	5	23.20	23.20	5	3,144	0.16%
2020/07/24	2	24.40	2	24.20	24.20	0	3,103	0.00%
2020/07/23	5	25.35	2	24.95	24.90	3	3,078	0.10%
2020/07/22	9.7	25.39	6	25.36	25.30	3.7	3,056	0.12%
2020/07/21	2	24.68	0	0.00	24.75	2	2,987	0.07%
2020/07/20	4	24.84	7	24.59	24.80	-3	2,963	-0.10%
2020/07/17	60	24.71	61.1	24.29	24.45	-1.1	2,932	-0.04%
2020/07/16	25	25.21	17	25.10	25.10	8	2,891	0.28%
2020/07/15	13.7	25.43	18	25.63	25.05	-4.3	2,874	-0.15%
2020/07/14	16	25.55	10	25.91	25.50	6	2,832	0.21%
2020/07/13	48	26.92	33	26.86	26.90	15	2,762	0.54%
2020/07/10	84.5	27.25	89	27.26	26.90	-4.5	2,657	-0.17%
2020/07/09	53	26.48	16	26.23	26.00	37	2,273	1.63%
2020/07/08	11	26.64	10	26.75	27.05	1	2,109	0.05%
2020/07/07	3	26.18	7	26.36	26.10	-4	2,011	-0.20%
2020/07/06	11	26.88	12	26.73	26.70	-1	1,976	-0.05%
2020/07/03	4	26.29	6	26.40	26.25	-2	1,934	-0.10%
2020/07/02	4	26.64	2	26.83	26.55	2	1,910	0.10%
2020/07/01	17.1	26.41	1	26.45	26.45	16.1	1,891	0.85%
2020/06/30	64	27.42	75	26.86	26.90	-11	1,882	-0.58%
2020/06/29	16	26.37	76.6	26.07	26.60	-60.6	1,657	-3.66%
2020/06/24	0	0.00	3	24.68	24.20	-3	1,482	-0.20%
2020/06/23	3	24.97	1	24.95	24.90	2	1,470	0.13%
2020/06/19	3	25.07	15.1	25.10	25.10	-12.1	1,459	-0.83%
2020/06/18	24	26.21	42	26.28	25.90	-18	1,407	-1.28%
2020/06/17	13	25.15	16	24.72	25.40	-3	1,241	-0.24%
2020/06/16	6	24.05	0	0.00	23.90	6	1,189	0.50%
2020/06/15	1	23.95	2	23.90	23.80	-1	1,184	-0.08%
2020/06/11	2	23.75	6	23.58	23.30	-4	1,170	-0.34%
2020/06/10	6	24.10	2	24.13	24.10	4	1,191	0.34%
2020/06/09	11	23.63	0	0.00	23.65	11	1,175	0.94%
2020/06/08	1.1	23.56	0	0.00	23.35	1.1	1,176	0.09%
2020/06/05	1	23.50	2	23.53	23.50	-1	1,177	-0.08%
2020/06/03	0	0.00	2	23.33	23.25	-2	1,207	-0.17%
2020/06/02	6	23.45	1.9	23.41	23.10	4.1	1,203	0.34%
2020/05/29	1	24.40	0	0.00	23.95	1	1,160	0.09%
2020/05/28	2	24.45	1	24.10	24.20	1	1,149	0.09%
2020/05/27	4	24.44	3	24.55	24.35	1	1,141	0.09%
2020/05/26	43	27.14	35	28.10	25.35	8	1,098	0.73%
2020/05/25	27	26.18	78	26.37	26.40	-51	898	-5.67%
2020/05/22	0	0.00	7	23.99	24.00	-7	817	-0.86%
2020/05/21	0	0.00	2	24.05	24.10	-2	816	-0.25%
2020/05/20	1	23.90	7	23.86	23.90	-6	816	-0.74%
2020/05/18	6	23.94	0	0.00	23.85	6	810	0.74%
2020/05/12	0	23.20	0	0.00	23.40	0	831	0.01%
2020/05/11	2	23.15	3	23.10	23.15	-1	836	-0.12%
2020/05/08	1	23.55	0	0.00	23.45	1	839	0.12%
2020/05/07	2	24.10	0	0.00	24.20	2	838	0.24%
2020/05/06	18	24.36	2	24.30	24.35	16	839	1.91%
2020/05/05	3	23.28	0	0.00	23.30	3	802	0.37%
2020/05/04	0	0.00	3	23.25	23.00	-3	833	-0.36%
2020/04/30	0	0.00	6	22.86	22.85	-6	843	-0.71%
2020/04/28	2	22.83	0	0.00	22.90	2	1,106	0.18%
2020/04/27	4	22.80	1	22.70	22.80	3	1,102	0.27%
2020/04/22	0	0.00	5	21.48	21.85	-5	1,088	-0.46%
2020/04/21	7.1	22.16	2	22.30	21.70	5.1	1,086	0.47%
2020/04/20	1	21.85	0	0.00	22.00	1	1,075	0.09%
2020/04/16	1	21.45	0.3	21.50	21.45	0.7	1,066	0.07%
2020/04/14	1	21.30	0	0.00	21.30	1	1,059	0.09%
2020/04/13	1	21.00	1	21.60	21.20	0	1,060	0.00%
2020/04/09	0	0.00	1	20.50	20.55	-1	1,047	-0.10%
2020/04/07	0	0.00	1	20.20	20.15	-1	1,040	-0.10%
2020/04/06	0	0.00	3	20.05	20.05	-3	1,033	-0.29%
2020/04/01	13	20.38	10	20.31	19.65	3	1,021	0.29%
2020/03/30	1	18.05	0	0.00	18.70	1	987	0.10%
2020/03/27	1	18.70	0	0.00	18.30	1	983	0.10%
2020/03/26	4	17.28	4	17.23	17.50	0	995	0.00%
2020/03/24	1	16.25	0	0.00	16.10	1	1,018	0.10%
2020/03/23	0	0.00	2	15.80	15.65	-2	1,006	-0.20%
2020/03/20	0	0.00	1	16.35	16.40	-1	997	-0.10%
2020/03/19	2	15.65	3	15.70	15.70	-1	986	-0.10%
2020/03/18	1	17.80	0	0.00	17.35	1	963	0.10%
2020/03/17	0	0.00	3	18.00	17.80	-3	962	-0.31%
2020/03/13	22	19.09	34	19.05	19.55	-12	938	-1.28%
2020/03/12	3	22.20	3	21.13	21.10	0	902	0.00%
2020/03/11	1	22.95	2	22.95	22.65	-1	882	-0.11%
2020/03/10	3	22.17	2	22.30	22.50	1	877	0.11%
2020/03/09	0	0.00	1	23.50	22.90	-1	869	-0.12%
2020/03/04	1	22.75	0	0.00	22.80	1	851	0.12%
2020/02/27	1	23.00	3	23.15	22.75	-2	962	-0.21%
2020/02/25	2	23.40	3	23.38	23.35	-1	981	-0.10%
2020/02/24	5	23.80	0	0.00	23.75	5	986	0.51%
2020/02/21	11	23.74	0	0.00	23.75	11	977	1.13%
2020/02/18	1	23.60	0	0.00	23.55	1	973	0.10%
2020/02/17	6	23.68	0	0.00	23.60	6	972	0.62%
2020/02/14	0	0.00	2	23.60	23.65	-2	968	-0.21%
2020/02/13	2	23.90	1	23.60	23.60	1	965	0.10%
2020/02/12	0	0.00	11	23.60	23.55	-11	932	-1.18%
2020/02/11	5	23.60	0	0.00	23.60	5	925	0.54%
2020/02/06	0	0.00	1	23.95	23.85	-1	898	-0.11%
2020/02/05	3	24.07	11	24.17	23.85	-8	892	-0.90%
2020/02/04	6	24.22	17	24.22	23.85	-11	878	-1.25%
2020/02/03	0	0.00	3	24.72	24.20	-3	848	-0.35%
2020/01/31	27	25.70	3	25.10	24.80	24	846	2.83%
2020/01/30	60	26.18	21.4	26.23	26.45	38.6	761	5.07%
2020/01/20	0	0.00	2	24.05	24.05	-2	582	-0.34%
2020/01/10	0	0.00	3	24.05	24.05	-3	608	-0.49%
2020/01/09	0	0.00	1	24.15	24.10	-1	611	-0.16%
2020/01/06	2	24.13	0	0.00	24.10	2	626	0.32%
2020/01/03	1	24.25	0	0.00	24.20	1	636	0.16%
2019/12/26	1	24.30	0	0.00	24.25	1	665	0.15%
2019/12/23	1	24.65	1	24.75	24.60	0	685	0.00%
2019/12/20	0	0.00	1	24.90	24.95	-1	657	-0.15%
2019/12/13	1	24.10	0	0.00	24.05	1	638	0.16%
2019/12/12	0	0.00	6.8	24.09	24.05	-6.8	632	-1.07%
2019/12/11	3	24.30	0	0.00	24.30	3	628	0.48%
2019/12/10	0	0.00	2	24.30	24.30	-2	627	-0.32%
2019/12/09	0	0.00	11.4	24.30	24.30	-11.4	630	-1.80%
2019/12/06	1	24.55	2	24.30	24.30	-1	630	-0.16%
2019/12/05	0	0.00	2	24.55	24.40	-2	638	-0.31%
2019/12/02	1.2	24.35	0	0.00	24.55	1.2	717	0.17%
2019/11/29	0	0.00	3	25.10	24.80	-3	711	-0.42%
2019/11/28	4	25.46	0	0.00	25.35	4	699	0.57%
2019/11/25	1	24.80	7	24.73	24.65	-6	607	-0.99%
2019/11/21	30	24.35	0	0.00	24.25	30	578	5.19%
2019/11/05	0	0.00	1	24.25	24.20	-1	637	-0.16%
2019/11/01	0.5	24.25	0	0.00	24.25	0.5	635	0.08%
2019/10/30	19	24.33	0	0.00	24.30	19	629	3.02%
2019/10/25	36	24.10	0	0.00	24.05	36	608	5.92%
2019/10/22	1	24.00	2	24.05	24.00	-1	604	-0.17%
2019/10/16	3	24.25	1	24.25	24.20	2	601	0.33%
2019/10/09	0	0.00	3	24.63	24.55	-3	590	-0.51%
2019/09/26	0	25.80	0	0.00	26.05	0	612	0.00%
2019/09/24	35	25.63	0	0.00	25.65	35	601	5.82%
2019/09/23	2	25.58	0	0.00	25.60	2	595	0.34%
2019/09/20	1	25.70	0	0.00	25.65	1	595	0.17%
2019/09/19	4	25.50	0	0.00	25.50	4	591	0.68%
2019/09/17	0	0.00	5	25.45	25.50	-5	590	-0.85%
2019/09/16	0	0.00	5	25.50	25.50	-5	593	-0.84%
2019/09/11	0	0.00	0.8	25.60	25.55	-0.8	596	-0.13%
2019/09/10	5	25.70	0	0.00	25.60	5	596	0.84%
2019/09/06	2	26.35	3	25.98	25.75	-1	587	-0.17%
2019/09/05	5	25.90	0	0.00	25.85	5	560	0.89%
2019/09/04	0	0.00	1	25.55	25.40	-1	524	-0.19%
2019/09/03	1	25.10	1	25.15	25.15	0	503	0.00%
2019/08/29	2	25.35	2	25.35	25.25	0	508	0.00%
2019/08/28	1	24.85	0	0.00	24.85	1	476	0.21%
2019/08/27	0	0.00	1	24.80	24.75	-1	479	-0.21%
2019/08/23	0.1	25.00	0	0.00	24.90	0.1	488	0.02%
2019/08/19	5	25.10	0	0.00	25.10	5	478	1.05%
2019/08/14	2.1	25.93	0	0.00	25.65	2.1	486	0.43%
2019/08/12	0	0.00	1	26.15	26.30	-1	501	-0.20%
2019/08/01	5	25.40	0	0.00	25.35	5	604	0.83%
2019/07/31	0	0.00	1	25.20	25.30	-1	636	-0.16%
2019/07/19	2	26.55	0	0.00	26.55	2	626	0.32%
2019/07/16	2	26.85	0	0.00	26.70	2	627	0.32%
2019/07/12	1	26.75	0	0.00	26.75	1	622	0.16%
2019/07/08	0	0.00	5	30.60	30.50	-5	572	-0.87%
2019/07/02	6	30.38	6	30.35	30.40	0	596	0.00%
2019/07/01	0	0.00	5	30.15	30.25	-5	595	-0.84%
2019/06/27	0	0.00	0.1	30.00	30.10	-0.1	600	-0.02%
2019/06/26	6	30.13	0	0.00	30.00	6	606	0.99%
2019/06/21	0.2	29.70	0	0.00	29.85	0.2	643	0.03%
2019/06/19	0.5	29.70	0	0.00	29.75	0.5	647	0.07%
2019/06/17	0	0.00	1	29.65	29.65	-1	649	-0.15%
2019/06/10	1	28.85	0	0.00	28.95	1	682	0.15%
2019/06/06	3	28.65	2	28.65	28.80	1	689	0.15%
2019/06/05	1	29.00	1	29.10	29.10	0	684	0.00%
2019/06/03	0	0.00	2	29.25	29.50	-2	697	-0.29%
2019/05/31	3	29.38	1	29.50	29.50	2	696	0.29%
2019/05/30	0	0.00	1	29.50	29.50	-1	693	-0.14%
2019/05/29	17	29.85	3	29.85	30.00	14	689	2.03%
2019/05/27	1	30.00	0	0.00	30.05	1	691	0.14%
2019/05/24	0	0.00	1	30.00	30.10	-1	692	-0.14%
2019/05/23	0	0.00	1	29.95	30.05	-1	695	-0.14%
2019/05/21	1	30.10	0	0.00	30.10	1	700	0.14%
2019/05/20	2	30.70	0	0.00	30.20	2	710	0.28%
2019/05/17	5	29.91	2	29.85	30.20	3	719	0.42%
2019/05/16	4	29.19	0	0.00	30.20	4	757	0.53%
2019/05/13	0	0.00	1	30.20	30.20	-1	739	-0.14%
2019/05/10	0	0.00	3	29.83	30.10	-3	713	-0.42%
2019/05/09	3	30.20	0	0.00	30.05	3	698	0.43%
2019/05/08	5	30.04	2.1	30.00	30.00	2.9	669	0.43%
2019/05/03	0	0.00	0.4	29.40	29.55	-0.4	634	-0.06%
2019/04/19	0	0.00	1	28.90	28.90	-1	625	-0.16%
2019/04/16	0	0.00	2	29.10	29.30	-2	657	-0.30%
2019/04/10	2	29.50	0	0.00	29.50	2	764	0.26%
2019/04/08	0	29.00	0	0.00	29.10	0	737	0.00%
2019/04/02	0	0.00	3	28.90	28.90	-3	740	-0.40%
2019/03/28	3.1	29.09	5	29.09	28.90	-1.9	736	-0.26%
2019/03/26	0	0.00	8	28.61	28.35	-8	730	-1.10%
2019/03/25	1	27.70	12	27.72	27.75	-11	752	-1.46%
2019/03/22	1	28.05	0	0.00	28.15	1	759	0.13%
2019/03/20	1	28.10	0	0.00	28.05	1	766	0.13%
2019/03/19	3	28.45	0	0.00	28.10	3	766	0.39%
2019/03/18	1	28.65	0	0.00	28.65	1	762	0.13%
2019/03/15	1	28.75	1	28.75	29.00	0	763	0.00%
2019/03/14	3	29.13	1	29.25	29.10	2	761	0.26%
2019/03/13	1	29.15	0	0.00	29.10	1	760	0.13%
2019/03/12	2	28.88	3	29.10	29.05	-1	756	-0.13%
2019/03/11	1	28.90	0	0.00	29.00	1	752	0.13%
2019/03/08	1	29.20	0	0.00	29.20	1	759	0.13%
2019/03/07	0	0.00	1	29.05	28.75	-1	749	-0.13%
2019/03/06	1	28.75	0	0.00	28.85	1	752	0.13%
2019/03/05	1	28.85	0	0.00	28.80	1	754	0.13%
2019/02/27	1	28.65	0	0.00	28.65	1	763	0.13%
2019/02/25	0	0.00	1	28.60	28.65	-1	766	-0.13%
2019/02/22	0	0.00	1	28.95	28.80	-1	761	-0.13%
2019/02/21	1	29.10	0	0.00	29.10	1	754	0.13%
2019/02/20	1	29.30	0.3	29.20	29.30	0.7	752	0.09%
2019/02/19	6	29.39	3	29.40	29.30	3	744	0.40%
2019/02/18	4	29.69	1	29.80	29.70	3	729	0.41%
2019/02/15	8	29.49	0	0.00	29.15	8	702	1.14%
2019/02/12	0	0.00	1	28.00	28.00	-1	640	-0.16%
2019/01/30	0	0.00	0.6	27.60	27.60	-0.6	642	-0.09%
2019/01/28	1	27.70	1	27.75	27.60	0	647	0.00%
2019/01/24	0	0.00	1	28.10	27.80	-1	651	-0.15%
2019/01/23	1	27.80	0	0.00	28.00	1	652	0.15%
2019/01/22	0	0.00	1	27.55	27.40	-1	643	-0.16%
2019/01/07	0	0.00	1	28.70	28.85	-1	766	-0.13%
2019/01/04	6	28.80	6	28.92	28.60	0	761	0.00%
2019/01/03	1	28.35	6	28.65	28.60	-5	735	-0.68%
2018/12/28	0	27.35	0	0.00	27.40	0	783	0.00%
2018/12/26	0.2	27.05	0	0.00	27.20	0.2	853	0.03%
2018/12/22	0	0.00	5	27.80	27.80	-5	924	-0.54%
2018/12/19	0	0.00	2	28.50	28.50	-2	929	-0.22%
2018/12/18	2	28.68	17	28.59	28.35	-15	919	-1.63%
2018/12/17	17	28.20	1	28.65	28.05	16	882	1.81%
2018/12/14	0	0.00	2	27.83	28.00	-2	875	-0.23%
2018/12/13	0	0.00	1	27.80	27.85	-1	868	-0.12%
2018/12/12	0	0.00	6	27.60	27.60	-6	866	-0.69%
2018/12/11	1	27.50	0	0.00	27.35	1	869	0.11%
2018/12/07	3	26.90	0	0.00	27.90	3	893	0.34%
2018/12/06	1	26.90	0	0.00	26.70	1	896	0.11%
2018/12/05	2	27.05	0	0.00	27.05	2	909	0.22%
2018/12/04	1	27.50	2	27.65	27.50	-1	930	-0.11%
2018/12/03	0	0.00	1	27.40	27.50	-1	944	-0.11%
2018/11/29	1	26.80	0	0.00	26.75	1	933	0.11%
2018/11/27	0	0.00	22	26.39	26.80	-22	928	-2.37%
2018/11/26	0	0.00	8	26.18	26.25	-8	924	-0.86%
2018/11/21	0.2	26.30	0	0.00	26.30	0.2	939	0.02%
2018/11/16	1	26.25	0	0.00	26.20	1	975	0.10%
2018/11/13	1	26.10	1	26.30	26.25	0	983	0.00%
2018/11/12	1	25.70	1	26.00	26.00	0	973	0.00%
2018/11/06	1	24.80	0	0.00	24.75	1	1,031	0.10%
2018/11/02	0	0.00	1	25.50	25.20	-1	1,112	-0.09%
2018/10/26	2	25.05	1	25.20	24.90	1	1,355	0.07%
2018/10/24	1.1	26.14	0	0.00	26.00	1.1	1,366	0.08%
2018/10/23	5	27.01	0	0.00	26.60	5	1,413	0.35%
2018/10/18	4	27.34	10	27.47	27.30	-6	1,454	-0.41%
2018/10/17	20	27.59	20	27.72	27.45	0	1,454	0.00%
2018/10/11	0	25.65	6	25.62	25.65	-6	1,428	-0.42%
2018/10/09	22	28.56	23.1	28.82	28.20	-1.1	1,419	-0.08%
2018/10/05	3.1	27.87	3	28.55	27.90	0.1	1,380	0.01%
2018/10/04	11	28.68	12	28.79	28.50	-1	1,463	-0.07%
2018/10/03	14	28.24	10	28.53	29.20	4	1,480	0.27%
2018/10/01	0	0.00	0.8	27.80	27.80	-0.8	1,468	-0.05%
2018/09/28	0	0.00	2	27.50	27.60	-2	1,474	-0.14%
2018/09/26	7	27.92	0	0.00	27.80	7	1,482	0.47%
2018/09/11	5	27.23	7	27.48	27.80	-2	1,515	-0.13%
2018/09/10	11	28.08	11	28.04	27.55	0	1,512	0.00%
2018/08/31	0	0.00	1	28.90	28.50	-1	1,626	-0.06%
2018/08/30	0	0.00	1	28.65	28.60	-1	1,636	-0.06%
2018/08/29	0	0.00	1	28.30	28.25	-1	1,645	-0.06%
2018/08/23	0	0.00	1	28.55	28.05	-1	1,869	-0.05%
2018/08/17	2	29.30	1	29.55	29.00	1	1,929	0.05%
2018/08/15	1	29.60	0	0.00	29.55	1	1,984	0.05%
2018/08/14	1	30.35	0	0.00	30.50	1	2,000	0.05%
2018/08/10	0	0.00	15	31.62	31.25	-15	2,022	-0.74%
2018/08/09	23	31.50	3	31.60	31.70	20	2,068	0.97%
2018/08/08	5	34.74	11	34.75	34.35	-6	2,311	-0.26%
2018/08/07	7	34.96	0	0.00	34.70	7	2,341	0.30%
2018/08/06	6	34.81	9	34.59	35.45	-3	2,304	-0.13%
2018/08/03	3	34.02	0	0.00	34.00	3	2,239	0.13%
2018/08/01	1	33.95	11	33.80	33.75	-10	2,257	-0.44%
2018/07/30	17	34.58	18	33.86	33.85	-1	2,309	-0.04%
2018/07/20	12	33.28	6	33.79	32.85	6	3,027	0.20%
2018/07/18	1	32.90	1	33.05	32.95	0	3,068	0.00%
2018/07/17	2	33.93	5	33.72	33.25	-3	3,073	-0.10%
2018/07/16	2	33.93	1	33.55	33.60	1	3,053	0.03%
2018/07/12	21	33.79	25	33.86	33.90	-4	3,025	-0.13%
2018/07/11	2	33.58	1	32.80	33.55	1	2,937	0.03%
2018/07/10	1	32.00	0	0.00	32.05	1	2,901	0.03%
2018/07/09	4	32.45	2	32.85	32.50	2	2,948	0.07%
2018/06/28	0	0.00	5	32.30	32.05	-5	3,272	-0.15%
2018/06/15	1	33.15	10	33.15	33.00	-9	3,475	-0.26%
2018/06/13	10	33.86	4	34.40	33.75	6	3,533	0.17%
2018/06/12	0	0.00	3	33.85	33.75	-3	3,623	-0.08%
2018/06/11	1	33.90	1	33.85	33.80	0	3,678	0.00%
2018/06/07	3	33.42	0	0.00	33.25	3	3,665	0.08%
2018/06/05	1	33.95	0	0.00	33.65	1	3,704	0.03%
2018/06/04	10	34.52	15	34.75	34.35	-5	3,699	-0.14%
2018/06/01	8	33.55	0	0.00	33.90	8	3,653	0.22%
2018/05/28	2	32.45	0	0.00	32.35	2	3,546	0.06%
2018/05/23	2	33.78	0	0.00	33.60	2	3,467	0.06%
2018/05/21	0	0.00	10	33.65	33.65	-10	3,393	-0.29%
2018/05/18	20	33.94	0	0.00	33.65	20	3,374	0.59%
2018/05/17	6	34.05	1	34.00	33.60	5	3,329	0.15%
2018/05/16	49	35.35	57.6	35.24	34.70	-8.6	3,257	-0.26%
2018/05/15	1	31.45	18	32.80	32.95	-17	2,953	-0.58%
2018/05/10	0	0.00	1	31.15	31.40	-1	2,816	-0.04%
2018/05/09	12	31.12	0	0.00	30.95	12	2,786	0.43%
2018/05/08	13	32.04	0	0.00	31.50	13	2,755	0.47%
2018/05/07	1	32.30	6	32.30	32.00	-5	2,724	-0.18%
2018/05/04	5	31.94	5	31.85	31.80	0	2,672	0.00%
2018/05/03	94	33.84	77	33.85	31.95	17	2,570	0.66%
2018/05/02	14	32.16	16	32.27	33.05	-2	2,180	-0.09%
2018/04/26	0	0.00	1	30.15	29.35	-1	1,864	-0.05%
2018/04/25	16	29.98	19	29.91	30.30	-3	1,828	-0.16%
2018/04/23	1	29.65	1	29.70	29.65	0	1,744	0.00%
2018/04/20	2	29.38	0	0.00	29.15	2	1,759	0.11%
2018/04/16	0	0.00	12	30.52	30.10	-12	1,714	-0.70%
2018/04/13	3	31.62	21	32.22	31.10	-18	1,682	-1.07%
2018/04/12	1	31.00	0	0.00	31.70	1	1,614	0.06%
2018/04/11	1	31.80	1	31.55	31.65	0	1,573	0.00%
2018/04/10	35	31.61	2	31.73	31.05	33	1,546	2.13%
2018/04/09	11	33.01	9	32.67	32.55	2	1,485	0.13%
2018/04/03	5	30.59	2	30.15	31.40	3	1,300	0.23%
2018/03/30	0	0.00	3	30.38	30.25	-3	1,171	-0.26%
2018/03/29	9	30.99	7	30.83	30.55	2	1,148	0.17%
2018/03/27	1	29.70	0	0.00	29.65	1	1,034	0.10%
2018/03/23	1	28.75	1	28.90	28.70	0	971	0.00%
2018/03/22	3	30.75	4	29.90	29.50	-1	944	-0.11%
2018/03/21	8	31.60	5	31.08	30.60	3	906	0.33%
2018/03/20	11	31.14	8	30.86	31.20	3	870	0.34%
2018/03/16	15	31.43	11	31.00	30.70	4	782	0.51%
2018/03/15	0	0.00	51	29.98	30.70	-51	646	-7.89%
2018/03/12	1	28.15	0	0.00	28.15	1	516	0.19%
2018/03/09	1	29.30	1	29.75	29.20	0	496	0.00%
2018/03/08	0	0.00	3	29.60	29.00	-3	444	-0.67%
2018/03/07	3	29.38	2	28.78	29.30	1	415	0.24%
2018/03/06	0	0.00	1	28.25	28.10	-1	328	-0.30%
2018/03/05	1	27.65	14	27.80	27.70	-13	319	-4.07%
2018/03/02	1	27.15	0	0.00	27.35	1	310	0.32%
2018/03/01	0	27.20	0	0.00	27.35	0	308	0.00%
2018/02/26	1	27.30	0	0.00	27.30	1	299	0.33%
2018/02/21	0	0.00	1	27.05	27.00	-1	299	-0.33%
2018/02/08	0	0.00	10	25.70	25.60	-10	290	-3.44%
2018/02/02	0	0.00	2	27.10	27.00	-2	277	-0.72%
2018/02/01	0	26.85	0	0.00	27.00	0	276	0.00%
2018/01/30	5	26.60	0	0.00	26.90	5	276	1.81%
2018/01/29	2	26.85	0	0.00	26.80	2	274	0.73%
2018/01/23	1	26.70	0	0.00	26.70	1	261	0.38%
2018/01/22	9	26.90	0	0.00	26.80	9	259	3.47%
2018/01/17	1	27.35	0	0.00	27.30	1	251	0.40%
2018/01/16	8	28.01	3	27.85	27.60	5	244	2.04%
2018/01/11	0	0.00	2	26.53	26.25	-2	194	-1.03%