惠光 (6508)-新光券商分點個股進出

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

惠光

(6508)

可現股當沖

股價
29.60
漲跌
▼0.05
漲幅
-0.17%
成交量
38張
產業
上櫃農業科技業類股
162人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

惠光 (6508)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/20	0	29.75	0	0.00	29.60	0	38	0.03%
2024/12/17	0.1	29.85	0	0.00	29.75	0.1	38	0.26%
2024/12/13	0.3	29.93	0	0.00	29.75	0.3	38	0.68%
2024/12/06	2	29.90	0	0.00	29.95	2	38	5.17%
2024/12/05	0.2	30.10	0	0.00	29.95	0.2	39	0.43%
2024/11/26	0.1	30.20	1	30.05	30.05	-0.9	41	-2.24%
2024/11/15	0	0.00	0	30.20	30.05	0	46	-0.02%
2024/11/12	2.1	30.61	0	0.00	30.45	2.1	45	4.50%
2024/11/11	0.8	31.05	0	0.00	30.95	0.8	46	1.76%
2024/11/08	0.1	31.30	0	0.00	31.15	0.1	46	0.30%
2024/11/07	0	31.45	2	31.35	31.50	-2	47	-4.24%
2024/11/06	2.1	31.06	0	0.00	31.05	2.1	46	4.39%
2024/11/04	0	32.30	0.1	31.70	31.55	-0.1	48	-0.19%
2024/11/01	0	0.00	2	32.05	31.80	-2	53	-3.83%
2024/10/28	0	30.90	0	0.00	30.80	0	51	0.03%
2024/10/24	0	31.00	0	0.00	30.80	0	52	0.08%
2024/10/23	0.1	31.05	0	0.00	30.80	0.1	53	0.09%
2024/10/22	0.1	31.00	0	0.00	30.80	0.1	53	0.17%
2024/10/21	0	31.05	0	0.00	30.90	0	55	0.05%
2024/10/17	1	30.90	0	0.00	31.00	1	56	1.78%
2024/10/15	0	31.10	2.2	31.20	31.00	-2.2	56	-3.82%
2024/10/14	1.6	30.51	3.1	31.37	31.00	-1.5	57	-2.52%
2024/10/11	1	31.20	5.8	31.25	31.00	-4.8	57	-8.33%
2024/10/09	0	31.59	1	31.40	31.25	-1	58	-1.67%
2024/10/08	0.1	31.41	0	0.00	31.20	0.1	58	0.14%
2024/10/01	1	31.15	0	0.00	31.30	1	62	1.61%
2024/09/30	2.2	31.41	0	0.00	31.30	2.2	62	3.46%
2024/09/26	0.1	31.65	0	0.00	31.30	0.1	64	0.10%
2024/09/25	5	31.38	0	0.00	31.65	5	64	7.71%
2024/09/23	2.1	31.01	0	0.00	31.20	2.1	68	3.00%
2024/09/20	0.2	31.28	0	0.00	31.05	0.2	68	0.33%
2024/09/13	0	30.65	0	0.00	30.60	0	70	0.03%
2024/09/12	0	0.00	0.1	30.50	30.45	-0.1	72	-0.07%
2024/09/11	0.1	30.53	0	0.00	30.30	0.1	72	0.20%
2024/09/09	0	0.00	2	30.45	30.50	-2	74	-2.70%
2024/09/06	2	30.30	2	30.50	30.45	0	73	0.04%
2024/09/05	2.3	30.92	0	0.00	30.45	2.3	72	3.16%
2024/09/04	0	0.00	5.7	30.97	30.85	-5.7	72	-7.91%
2024/09/03	0	0.00	1.2	31.56	31.45	-1.2	72	-1.71%
2024/09/02	1.2	31.91	0	0.00	31.75	1.2	71	1.71%
2024/08/30	0.1	32.00	0	0.00	31.95	0.1	72	0.11%
2024/08/29	1	31.70	0	0.00	31.70	1	71	1.45%
2024/08/28	1	31.60	0	0.00	31.55	1	72	1.38%
2024/08/26	0	31.60	15	31.45	31.50	-15	72	-20.69%
2024/08/23	15.2	32.15	0	0.00	31.45	15.2	71	21.18%
2024/08/22	1	31.25	6	31.93	31.90	-5	71	-7.02%
2024/08/20	1.1	31.17	0	0.00	31.15	1.1	69	1.58%
2024/08/19	0.1	31.43	0	0.00	31.20	0.1	70	0.18%
2024/08/15	0	31.30	0	0.00	31.25	0	71	0.03%
2024/08/12	1	30.80	0	0.00	30.75	1	72	1.38%
2024/08/09	0.1	30.85	0	0.00	30.65	0.1	72	0.11%
2024/08/08	1	30.50	0	0.00	30.45	1	72	1.42%
2024/08/07	0.2	30.61	0	0.00	30.35	0.2	73	0.31%
2024/08/06	1.3	30.06	0	0.00	29.70	1.3	73	1.79%
2024/08/05	1.3	30.90	1	30.30	29.95	0.3	72	0.47%
2024/08/01	0	31.80	0	0.00	31.80	0	69	0.03%
2024/07/30	0	31.80	1	31.60	31.65	-1	68	-1.43%
2024/07/26	1.3	31.88	0	0.00	31.80	1.3	68	1.91%
2024/07/23	1.1	31.86	0	0.00	31.80	1.1	68	1.65%
2024/07/22	0.1	31.85	0	0.00	31.60	0.1	68	0.16%
2024/07/19	0.2	32.11	0	0.00	31.90	0.2	66	0.34%
2024/07/18	0	32.33	0	0.00	32.15	0	65	0.07%
2024/07/17	0	32.35	0	0.00	32.15	0	65	0.02%
2024/07/16	0.1	32.20	0	0.00	31.95	0.1	65	0.20%
2024/07/15	2.2	32.01	0	0.00	32.00	2.2	67	3.23%
2024/07/12	4.1	32.06	0	0.00	32.10	4.1	68	6.01%
2024/07/11	6.1	32.09	2	32.05	32.10	4.1	68	6.04%
2024/07/10	0.2	32.50	0	0.00	32.25	0.2	68	0.22%
2024/07/09	0.1	32.60	0	0.00	32.15	0.1	69	0.14%
2024/07/08	1	33.25	3	33.30	33.15	-2	68	-2.91%
2024/07/05	0.4	33.39	0	0.00	33.35	0.4	67	0.55%
2024/07/03	0.2	33.45	1	33.30	33.25	-0.9	67	-1.26%
2024/07/02	0	0.00	2	33.05	33.30	-2	66	-3.00%
2024/07/01	4.2	33.15	4	33.28	33.10	0.2	66	0.30%
2024/06/28	0	0.00	2	33.38	33.40	-2	65	-3.04%
2024/06/27	0	0.00	4.3	32.89	32.90	-4.3	64	-6.65%
2024/06/26	0	0.00	1	32.45	32.50	-1	63	-1.57%
2024/06/24	1	32.30	2.3	32.53	32.30	-1.3	66	-1.92%
2024/06/21	0	0.00	4	32.40	32.45	-4	66	-5.97%
2024/06/20	0	32.50	5	32.30	32.35	-5	67	-7.35%
2024/06/19	2	32.25	5	32.33	32.25	-3	67	-4.41%
2024/06/18	2	32.30	0	32.80	32.30	2	67	2.91%
2024/06/17	0.1	32.53	2	32.45	32.35	-1.9	67	-2.76%
2024/06/14	2	32.30	0	0.00	32.30	2	71	2.81%
2024/06/13	2	32.40	0.2	35.65	32.45	1.8	74	2.46%
2024/06/12	0	32.55	0	0.00	32.45	0	77	0.03%
2024/06/11	0	0.00	1.2	32.55	32.55	-1.2	80	-1.45%
2024/06/07	1	32.25	0	0.00	32.45	1	81	1.22%
2024/06/06	0	32.30	0	0.00	32.20	0	80	0.05%
2024/06/05	0	32.45	0	33.00	32.30	0	84	-0.03%
2024/06/04	0	32.55	0	0.00	32.35	0	85	0.03%
2024/06/03	0	0.00	2.2	32.44	32.40	-2.2	86	-2.52%
2024/05/31	0	0.00	0.2	33.00	32.45	-0.2	86	-0.23%
2024/05/30	0	32.65	0.8	32.68	32.55	-0.8	86	-0.92%
2024/05/29	0	0.00	0.2	32.63	32.60	-0.2	87	-0.22%
2024/05/28	0	0.00	0.5	32.54	32.40	-0.5	88	-0.61%
2024/05/27	4.1	32.30	7.3	32.33	32.30	-3.1	89	-3.51%
2024/05/24	12	32.13	0	0.00	32.05	12	89	13.42%
2024/05/23	0	32.95	0	0.00	32.50	0	89	0.01%
2024/05/22	0	33.00	0	0.00	32.85	0	88	0.02%
2024/05/21	0	32.85	1	32.85	32.80	-1	89	-1.10%
2024/05/20	1	32.85	1	33.15	32.80	0	88	0.00%
2024/05/17	0	0.00	5	33.08	33.10	-5	88	-5.63%
2024/05/16	1.3	32.92	14.2	32.74	33.00	-12.9	91	-14.16%
2024/05/15	0	0.00	1	32.80	32.70	-1	91	-1.10%
2024/05/14	1.1	32.72	1	32.65	32.70	0.1	91	0.13%
2024/05/13	1	32.75	0	0.00	32.80	1	91	1.09%
2024/05/10	0.1	32.45	0	0.00	32.40	0.1	90	0.11%
2024/05/09	1.2	32.34	1	32.30	32.20	0.2	90	0.22%
2024/05/08	2.3	32.21	1	32.25	32.10	1.3	89	1.45%
2024/05/07	2	32.10	0	0.00	32.15	2	89	2.25%
2024/05/06	2	31.98	0	0.00	31.95	2	89	2.23%
2024/05/03	1.1	32.01	0	0.00	32.00	1.1	90	1.21%
2024/05/02	1	31.90	0	0.00	31.95	1	91	1.10%
2024/04/30	0.3	32.10	0	0.00	32.00	0.3	92	0.32%
2024/04/29	2	31.85	0	0.00	31.80	2	92	2.17%
2024/04/26	1	31.85	0	0.00	31.85	1	92	1.09%
2024/04/24	0.1	32.07	0.1	32.05	31.95	0	92	0.04%
2024/04/23	2.1	31.96	0.1	32.10	31.95	2	92	2.19%
2024/04/22	0	32.40	0	0.00	32.00	0	92	0.02%
2024/04/19	1.2	32.57	0	0.00	32.35	1.2	91	1.32%
2024/04/16	3.2	31.86	0	0.00	31.60	3.2	88	3.64%
2024/04/15	2.1	32.00	0	0.00	32.05	2.1	89	2.36%
2024/04/12	2	32.00	0	0.00	32.10	2	88	2.28%
2024/04/11	0.1	32.10	0	0.00	32.05	0.1	88	0.06%
2024/04/10	1	32.20	0	0.00	32.10	1	88	1.16%
2024/04/09	0.1	32.15	0	0.00	32.05	0.1	89	0.15%
2024/04/08	0	31.95	3	31.90	31.90	-3	88	-3.37%
2024/04/03	0	31.95	1	31.80	31.80	-1	92	-1.07%
2024/04/02	0	32.05	0	0.00	31.80	0	92	0.00%
2024/03/29	0.1	32.00	0	0.00	31.95	0.1	93	0.11%
2024/03/28	1.1	31.91	0	0.00	31.90	1.1	92	1.14%
2024/03/27	1	32.10	0	0.00	32.00	1	91	1.12%
2024/03/22	1	32.05	0	0.00	32.15	1	89	1.11%
2024/03/21	0.2	32.32	1	32.25	32.15	-0.8	89	-0.90%
2024/03/20	0.2	32.21	0	0.00	32.10	0.2	90	0.23%
2024/03/19	2.1	32.01	3	32.10	32.10	-0.9	90	-0.96%
2024/03/18	2.4	32.85	1.2	32.63	32.45	1.2	88	1.30%
2024/03/15	1.3	33.30	1	33.00	33.10	0.3	86	0.37%
2024/03/14	2.1	33.36	1	33.40	33.30	1.1	83	1.35%
2024/03/13	0	0.00	1	33.85	33.80	-1	80	-1.24%
2024/03/12	0.3	34.25	0	0.00	34.00	0.3	80	0.37%
2024/03/07	0	34.35	0	0.00	34.15	0	78	0.02%
2024/03/06	0.1	34.40	1.1	34.27	34.30	-1	79	-1.28%
2024/03/05	1	34.20	0	0.00	34.20	1	79	1.26%
2024/03/04	0.1	34.53	0	0.00	34.35	0.1	80	0.11%
2024/03/01	0	34.50	1	34.35	34.40	-1	79	-1.23%
2024/02/29	0.1	34.39	0	0.00	34.20	0.1	78	0.14%
2024/02/27	1	34.25	0.2	34.35	34.20	0.9	77	1.09%
2024/02/26	0	0.00	1	34.30	34.20	-1	78	-1.30%
2024/02/23	1	34.25	1	34.30	34.15	0	77	0.01%
2024/02/22	0	0.00	4	34.18	34.25	-4	79	-5.05%
2024/02/21	1.1	34.16	0.9	34.33	34.15	0.1	78	0.15%
2024/02/20	0	34.40	4	34.25	34.20	-4	79	-4.96%
2024/02/19	3	34.10	2	34.08	34.15	1	79	1.26%
2024/02/16	0	0.00	1	34.10	34.00	-1	77	-1.29%
2024/02/15	1	33.85	2	34.05	33.85	-1	77	-1.29%
2024/02/05	1	33.95	0	0.00	33.85	1	76	1.31%
2024/02/02	0.2	34.18	3	33.90	34.00	-2.8	76	-3.71%
2024/02/01	1	34.05	0.1	34.25	34.10	0.9	76	1.19%
2024/01/31	0.1	34.35	0	0.00	34.05	0.1	77	0.06%
2024/01/30	0	34.20	0	0.00	34.20	0	77	0.04%
2024/01/29	2.2	34.02	0.1	34.25	34.10	2.1	77	2.74%
2024/01/25	0	34.25	2	34.15	34.00	-2	78	-2.54%
2024/01/24	2	34.00	0	0.00	34.05	2	75	2.64%
2024/01/22	1	33.90	7	34.00	33.95	-6	75	-7.92%
2024/01/19	0.1	34.00	0	0.00	33.95	0.1	75	0.10%
2024/01/18	1	33.85	0	0.00	33.90	1	75	1.33%
2024/01/17	1	33.95	0	0.00	33.95	1	74	1.34%
2024/01/16	2.1	34.31	1	34.25	34.25	1.1	74	1.51%
2024/01/15	1.1	34.36	0.4	34.61	34.35	0.6	74	0.84%
2024/01/12	0	0.00	2	34.47	34.50	-2	75	-2.65%
2024/01/11	1.1	34.46	6	34.48	34.40	-4.9	76	-6.39%
2024/01/10	0	35.00	0	0.00	34.65	0	75	0.00%
2024/01/09	0.2	34.88	1	34.90	34.85	-0.8	77	-1.09%
2024/01/08	0.2	35.00	0	0.00	34.90	0.2	75	0.20%
2024/01/05	3	34.93	5	34.90	34.85	-2	75	-2.64%
2024/01/04	0.2	35.00	0.1	34.95	34.80	0.1	76	0.09%
2024/01/03	0	34.85	1	34.70	34.75	-1	76	-1.29%
2024/01/02	0.1	34.90	0	0.00	34.90	0.1	75	0.13%
2023/12/29	7.5	34.74	8.4	34.70	34.70	-0.9	74	-1.27%
2023/12/28	0	0.00	1	34.00	34.00	-1	71	-1.39%
2023/12/27	0	34.25	0	0.00	34.05	0	71	0.00%
2023/12/26	0.1	34.20	0	0.00	34.05	0.1	68	0.11%
2023/12/25	0	34.25	1	34.10	34.00	-1	68	-1.45%
2023/12/22	1	34.25	2	34.20	34.00	-1	69	-1.45%
2023/12/20	2.2	34.00	1	34.15	34.15	1.2	68	1.75%
2023/12/19	0	0.00	1	34.10	34.20	-1	68	-1.46%
2023/12/18	2	33.90	1	34.10	34.05	1	68	1.52%
2023/12/15	3.1	33.94	0	0.00	33.95	3.1	68	4.49%
2023/12/13	0.1	34.19	0	0.00	33.90	0.1	65	0.14%
2023/12/12	0	34.25	0	0.00	34.10	0	64	0.03%
2023/12/11	0	34.46	0	0.00	34.15	0	63	0.03%
2023/12/07	0.2	34.53	0	0.00	34.45	0.2	62	0.29%
2023/12/06	1	34.30	0	0.00	34.45	1	63	1.59%
2023/12/05	0	0.00	1	34.55	34.50	-1	62	-1.59%
2023/12/04	2	34.93	1	34.40	34.70	1	61	1.62%
2023/12/01	1	34.35	2	34.45	34.40	-1	59	-1.68%
2023/11/30	1.1	34.12	2.1	34.28	34.35	-1	59	-1.68%
2023/11/28	1	34.15	0.4	34.20	34.15	0.7	58	1.12%
2023/11/27	1.1	34.11	0	0.00	34.10	1.1	57	1.88%
2023/11/23	0.1	34.20	0	0.00	34.15	0.1	58	0.17%
2023/11/22	0	0.00	1	34.25	34.20	-1	58	-1.70%
2023/11/21	2	34.13	0	0.00	34.20	2	59	3.35%
2023/11/17	0.3	34.18	0	0.00	34.15	0.3	60	0.50%
2023/11/16	1	34.05	0	0.00	34.00	1	60	1.65%
2023/11/15	0	0.00	3	33.87	33.95	-3	60	-4.92%
2023/11/10	0	0.00	1	33.63	33.60	-1	62	-1.59%
2023/11/09	1	33.70	0	0.00	33.60	1	64	1.58%
2023/11/08	1	33.80	0	0.00	33.60	1	68	1.47%
2023/11/07	0	33.85	0	0.00	33.60	0	73	0.01%
2023/10/30	0	33.90	3	33.60	33.55	-3	86	-3.47%
2023/10/26	0	33.65	0	0.00	33.50	0	90	0.03%
2023/10/25	1	33.60	0	0.00	33.60	1	92	1.08%
2023/10/24	0	0.00	1	33.35	33.50	-1	96	-1.04%
2023/10/23	2	33.30	3	33.60	33.30	-1	98	-1.01%
2023/10/20	0	33.60	0	0.00	33.30	0	103	0.02%
2023/10/19	0.1	33.95	0	0.00	33.60	0.1	110	0.05%
2023/10/18	0	33.90	2.2	33.82	33.75	-2.2	144	-1.52%
2023/10/17	0	34.00	0.2	33.95	33.75	-0.2	149	-0.15%
2023/10/16	3	33.87	0	0.00	33.90	3	157	1.91%
2023/10/13	0	0.00	0.4	34.08	33.90	-0.4	168	-0.23%
2023/10/12	0	0.00	0.4	34.09	33.95	-0.4	170	-0.22%
2023/10/06	1	33.80	0	0.00	33.80	1	176	0.57%
2023/10/05	0.1	33.75	2	33.75	33.75	-1.9	178	-1.07%
2023/10/03	0	0.00	1	33.90	33.90	-1	180	-0.55%
2023/09/26	0	0.00	0.8	34.13	34.00	-0.8	188	-0.40%
2023/09/20	0	0.00	0.3	34.45	34.35	-0.3	190	-0.13%
2023/09/19	0	0.00	3	34.55	34.55	-3	193	-1.55%
2023/09/18	2	34.75	1	34.75	34.75	1	195	0.51%
2023/09/15	1	34.80	0	0.00	34.85	1	196	0.51%
2023/09/14	0	0.00	1	34.65	34.75	-1	196	-0.51%
2023/09/11	0	0.00	2	34.50	34.25	-2	199	-1.00%
2023/09/05	1	34.31	3	34.38	34.55	-2	207	-0.95%
2023/09/04	0	0.00	3	34.25	34.25	-3	207	-1.44%
2023/09/01	1	34.10	4	34.11	34.00	-3	208	-1.45%
2023/08/29	0	0.00	4	33.85	33.95	-4	214	-1.86%
2023/08/28	1	33.60	1	33.55	33.50	0	216	0.00%
2023/08/25	2	33.60	0	0.00	33.60	2	217	0.92%
2023/08/24	1	33.85	0	0.00	33.85	1	220	0.46%
2023/08/22	0	0.00	1	34.40	34.20	-1	220	-0.45%
2023/08/21	1	35.00	1	34.55	34.55	0	221	0.00%
2023/08/16	3	33.80	3	33.82	33.80	0	222	0.00%
2023/08/15	0	34.44	25	33.51	33.75	-25	223	-11.18%
2023/08/14	1	33.30	20	33.50	33.30	-19	224	-8.48%
2023/08/11	1.5	34.35	0	0.00	34.05	1.5	222	0.67%
2023/08/10	0	0.00	1	35.10	35.00	-1	216	-0.46%
2023/08/09	5	35.27	1	35.25	35.25	4	213	1.87%
2023/08/07	4.3	35.74	0	0.00	36.00	4.3	219	1.96%
2023/08/04	0	0.00	5	35.78	36.10	-5	222	-2.24%
2023/08/02	5	35.59	6	35.90	35.45	-1	226	-0.44%
2023/08/01	3	35.42	1	35.50	35.40	2	222	0.90%
2023/07/31	1	35.30	0.5	35.90	35.35	0.5	223	0.22%
2023/07/28	13.1	35.79	0	0.00	35.60	13.1	221	5.90%
2023/07/27	0	0.00	2	35.98	36.00	-2	219	-0.91%
2023/07/26	4	35.26	1	35.30	35.30	3	217	1.40%
2023/07/25	4	35.20	1	35.55	35.55	3	215	1.39%
2023/07/24	5	36.44	0	0.00	36.05	5	212	2.36%
2023/07/21	20.1	37.26	25	37.64	36.35	-5	206	-2.40%
2023/07/20	7	35.24	3	35.40	35.45	4	175	2.27%
2023/07/19	11	37.82	0	0.00	37.60	11	171	6.42%
2023/07/18	5	38.12	3	38.23	37.50	2	168	1.19%
2023/07/17	1	37.35	0	0.00	37.55	1	165	0.60%
2023/07/14	1	37.10	1	37.15	37.30	0	169	0.00%
2023/07/13	0.1	37.05	1	37.00	37.05	-1	180	-0.53%
2023/07/07	0	0.00	2	37.25	37.10	-2	180	-1.11%
2023/07/05	2	37.80	1	37.80	37.75	1	178	0.56%
2023/07/04	0	0.00	0	38.10	37.75	0	181	0.00%
2023/06/30	2.1	37.81	8	37.85	37.85	-5.9	183	-3.23%
2023/06/29	1	37.91	0	0.00	37.90	1	184	0.56%
2023/06/28	2	38.00	0	0.00	38.00	2	186	1.07%
2023/06/27	4.1	38.03	1	38.50	38.00	3.1	190	1.63%
2023/06/20	0	0.00	1	37.80	37.95	-1	197	-0.51%
2023/06/15	1	37.90	3	37.80	37.75	-2	214	-0.93%
2023/06/14	1	37.90	2	37.90	38.05	-1	215	-0.48%
2023/06/13	1	37.70	9	37.69	37.65	-8	218	-3.67%
2023/06/12	2	38.03	0	0.00	37.70	2	219	0.91%
2023/06/09	1	37.95	12	37.98	38.20	-11	218	-5.03%
2023/06/07	0	0.00	1	38.00	37.80	-1	231	-0.43%
2023/06/06	0	0.00	0.3	38.10	37.70	-0.3	239	-0.14%
2023/06/05	1	37.80	1	38.00	38.00	0	242	0.00%
2023/06/02	2	37.20	2	37.60	37.55	0	246	0.00%
2023/06/01	0	0.00	4	37.25	37.20	-4	257	-1.56%
2023/05/31	2	36.80	0	0.00	36.85	2	276	0.73%
2023/05/30	7	36.99	2	36.85	36.85	5	281	1.77%
2023/05/29	1	37.10	1	37.25	37.20	0	301	0.00%
2023/05/26	0	0.00	4	37.15	37.15	-4	306	-1.30%
2023/05/25	1	37.55	2	37.60	37.45	-1	314	-0.32%
2023/05/23	0	0.00	2	37.85	37.70	-2	330	-0.60%
2023/05/22	0	0.00	1	37.50	37.75	-1	349	-0.29%
2023/05/19	1	37.20	1	37.20	37.15	0	349	0.00%
2023/05/18	1	37.25	0	0.00	37.20	1	349	0.29%
2023/05/16	6	37.25	2	37.30	37.30	4	352	1.14%
2023/05/15	1	36.70	5	36.80	37.00	-4	354	-1.13%
2023/05/12	1.1	36.39	0	0.00	37.00	1.1	355	0.31%
2023/05/11	10.2	36.82	8	36.60	36.60	2.2	356	0.62%
2023/05/10	2	37.31	0	0.00	37.45	2	351	0.58%
2023/05/09	6	38.31	1	38.10	38.05	5	348	1.43%
2023/05/08	1	38.85	0	0.00	38.90	1	348	0.29%
2023/05/04	4	38.99	0	0.00	39.00	4	350	1.14%
2023/05/02	5	38.94	0.7	39.00	38.95	4.3	361	1.20%
2023/04/28	2	38.85	0	0.00	38.80	2	361	0.55%
2023/04/27	0	0.00	0.1	38.70	38.80	-0.1	361	-0.03%
2023/04/26	1.1	38.34	1	38.45	38.45	0.1	360	0.03%
2023/04/25	0.1	38.35	1	38.20	38.25	-0.9	362	-0.25%
2023/04/21	2	38.15	0	0.00	38.15	2	362	0.55%
2023/04/20	2	38.98	7	38.80	38.70	-5	360	-1.38%
2023/04/19	7	39.85	2	39.80	39.60	5	353	1.41%
2023/04/18	12	40.54	0	0.00	40.05	12	348	3.44%
2023/04/17	0	0.00	7	39.85	39.70	-7	337	-2.08%
2023/04/14	2	39.55	5	39.85	39.55	-3	334	-0.90%
2023/04/13	2	39.55	0	0.00	39.55	2	331	0.60%
2023/04/12	2	39.70	4	39.65	39.75	-2	330	-0.60%
2023/04/11	0.1	39.55	1	39.55	39.45	-0.9	330	-0.27%
2023/04/10	1	39.60	3	39.60	39.60	-2	330	-0.60%
2023/04/07	11	39.64	0	0.00	39.45	11	331	3.32%
2023/04/06	3	39.53	0	0.00	39.50	3	331	0.90%
2023/03/30	2	39.20	0	0.00	39.20	2	332	0.60%
2023/03/29	0	0.00	2	39.15	39.15	-2	333	-0.60%
2023/03/28	4	39.56	2	39.95	39.40	2	342	0.58%
2023/03/27	0	0.00	2	39.88	39.95	-2	342	-0.58%
2023/03/24	5	39.55	1	39.65	39.55	4	345	1.16%
2023/03/23	0.1	39.60	0	0.00	39.60	0.1	345	0.03%
2023/03/22	0	0.00	1	40.00	39.80	-1	343	-0.29%
2023/03/20	6	38.90	1	39.75	39.70	5	338	1.48%
2023/03/17	7	38.70	0	0.00	38.90	7	340	2.06%
2023/03/16	12.2	38.88	0	0.00	38.65	12.2	344	3.54%
2023/03/15	0	0.00	1	39.15	39.30	-1	348	-0.29%
2023/03/14	2	38.50	2	39.05	39.10	0	355	0.00%
2023/03/13	0	0.00	7	38.31	38.75	-7	363	-1.92%
2023/03/10	1	38.85	15	39.07	39.05	-14	368	-3.80%
2023/03/09	2	39.85	2	40.05	39.90	0	371	0.00%
2023/03/08	0	0.00	1	40.35	40.35	-1	391	-0.26%
2023/03/07	2	40.25	1.1	40.50	40.40	0.9	390	0.23%
2023/03/06	4	40.69	1	40.40	40.40	3	385	0.78%
2023/03/03	20	40.24	19	40.41	40.30	1	379	0.26%
2023/03/02	4	39.41	4	39.35	39.40	0	365	0.00%
2023/03/01	33	40.10	79	40.01	39.55	-46	362	-12.68%
2023/02/24	13	38.76	4.1	38.68	39.30	8.9	343	2.59%
2023/02/23	10	39.41	9	39.25	39.15	1	341	0.29%
2023/02/22	8	38.83	5	38.71	38.70	3	340	0.88%
2023/02/21	8	38.54	2	38.55	38.55	6	344	1.74%
2023/02/20	12	38.76	19	39.01	38.90	-7	342	-2.04%
2023/02/17	1	37.45	0	0.00	37.55	1	330	0.30%
2023/02/16	0	0.00	0.1	37.75	37.55	-0.1	343	-0.02%
2023/02/15	1	37.70	11	37.71	37.45	-10	349	-2.86%
2023/02/14	0	0.00	9	37.21	37.10	-9	347	-2.59%
2023/02/13	1	37.00	2	37.30	37.00	-1	362	-0.28%
2023/02/09	0	0.00	2	37.60	37.55	-2	403	-0.50%
2023/02/08	2	37.43	1	37.45	37.35	1	408	0.24%
2023/02/07	1.1	37.60	4	37.53	37.55	-2.9	409	-0.71%
2023/02/06	5	37.61	10	37.69	37.55	-5	414	-1.21%
2023/02/02	0	0.00	1	37.35	37.25	-1	423	-0.24%
2023/02/01	4	37.24	2.2	36.96	37.20	1.8	429	0.43%
2023/01/31	1	36.45	6.4	36.50	36.45	-5.4	430	-1.25%
2023/01/30	1	36.15	2.2	36.32	36.15	-1.2	431	-0.29%
2023/01/17	2	35.85	0.1	36.60	35.85	1.9	437	0.44%
2023/01/13	0	0.00	2.2	35.77	35.75	-2.2	469	-0.48%
2023/01/12	3	35.93	2.2	35.85	35.80	0.8	507	0.16%
2023/01/11	2	35.90	15	36.10	36.05	-13	511	-2.54%
2023/01/10	12	36.04	2	36.16	35.95	10	512	1.94%
2023/01/09	1	36.55	0.1	36.67	36.55	0.9	520	0.17%
2023/01/06	1	36.45	0	0.00	36.40	1	527	0.19%
2023/01/05	0.1	36.10	0	0.00	36.10	0.1	550	0.02%
2023/01/04	2	36.20	0.1	36.60	36.05	2	594	0.33%
2023/01/03	0	36.10	0	0.00	36.00	0	603	0.01%
2022/12/30	0	0.00	1	36.00	36.00	-1	610	-0.16%
2022/12/29	0.1	36.05	44	35.63	35.80	-43.9	615	-7.14%
2022/12/27	12	36.82	5	36.89	36.75	7	633	1.10%
2022/12/26	1	36.30	0.1	36.60	36.50	1	641	0.15%
2022/12/23	1	36.10	0	38.00	36.10	1	652	0.15%
2022/12/22	2	35.98	2	36.23	36.20	0	675	0.00%
2022/12/21	7	35.81	4	35.81	35.80	3	699	0.43%
2022/12/20	26.1	36.29	0	0.00	35.55	26.1	717	3.64%
2022/12/19	1	36.50	1	36.25	36.30	0	734	0.00%
2022/12/16	3	36.88	3	36.90	36.70	0	746	0.00%
2022/12/15	3	37.28	1	37.35	37.20	2	751	0.27%
2022/12/14	3	37.15	1	37.25	37.15	2	764	0.26%
2022/12/13	37	37.23	3	37.18	37.15	34	774	4.39%
2022/12/12	2	37.18	4	36.99	37.10	-2	808	-0.25%
2022/12/09	11	37.48	0	0.00	37.50	11	848	1.30%
2022/12/08	35	37.64	0	0.00	37.90	35	920	3.80%
2022/12/07	0	0.00	0.1	38.05	37.70	-0.1	933	-0.01%
2022/12/06	2	38.45	10	38.33	38.20	-8	954	-0.84%
2022/12/05	11	39.64	5	39.42	39.30	6	970	0.62%
2022/12/02	2	39.10	5	39.10	39.00	-3	992	-0.30%
2022/12/01	4	38.90	5	39.03	38.65	-1	1,079	-0.09%
2022/11/30	7	38.58	14	38.66	38.20	-7	1,112	-0.63%
2022/11/29	1	37.25	1	37.35	37.25	0	1,127	0.00%
2022/11/25	1	37.20	5	37.15	36.95	-4	1,333	-0.30%
2022/11/24	4	36.80	12	36.80	36.80	-8	1,369	-0.58%
2022/11/23	7	36.59	0	0.00	36.85	7	1,452	0.48%
2022/11/22	10	36.46	3	36.40	36.35	7	1,506	0.46%
2022/11/21	2	36.35	2	36.55	36.60	0	1,566	0.00%
2022/11/18	2	36.90	8	36.91	36.70	-6	1,671	-0.36%
2022/11/17	14	37.35	5	37.30	37.00	9	2,145	0.42%
2022/11/16	4.1	36.65	2	36.60	36.60	2.1	2,335	0.09%
2022/11/14	0	0.00	11	37.03	37.20	-11	2,389	-0.46%
2022/11/11	4	36.50	2	37.10	36.30	2	2,400	0.08%
2022/11/10	3	36.42	2	36.40	36.35	1	2,482	0.04%
2022/11/09	2	36.50	34	36.69	36.50	-32	2,499	-1.28%
2022/11/08	5	36.01	10	36.36	35.90	-5	2,516	-0.20%
2022/11/07	43.1	36.25	13	35.70	36.05	30.1	2,596	1.16%
2022/11/04	4	37.33	2	37.68	37.50	2	2,600	0.08%
2022/11/03	1	36.65	0	0.00	37.15	1	2,691	0.04%
2022/11/02	0	0.00	1	37.30	37.15	-1	2,701	-0.04%
2022/11/01	2	36.88	10	37.05	36.95	-8	2,706	-0.30%
2022/10/31	0	0.00	1	36.30	36.20	-1	2,709	-0.04%
2022/10/28	7	35.69	9	35.71	35.55	-2	2,720	-0.07%
2022/10/27	1	36.30	5	36.15	36.35	-4	2,728	-0.15%
2022/10/26	2	35.30	3	35.35	35.55	-1	2,744	-0.04%
2022/10/25	6	35.88	2	35.60	35.50	4	2,762	0.14%
2022/10/24	8	36.25	10	36.29	36.15	-2	2,784	-0.07%
2022/10/21	11	36.12	16	36.25	35.60	-5	2,844	-0.18%
2022/10/20	39	36.11	17	35.39	35.35	22	2,844	0.77%
2022/10/19	3	36.57	3	36.47	36.55	0	2,834	0.00%
2022/10/18	4	35.96	5	36.22	36.00	-1	2,896	-0.03%
2022/10/17	2	35.00	11	35.50	36.10	-9	2,954	-0.30%
2022/10/14	4	36.12	18	36.14	36.10	-14	3,002	-0.47%
2022/10/13	10	35.90	38	35.01	35.15	-28	3,133	-0.89%
2022/10/12	74.2	36.93	115	37.93	36.75	-40.8	3,214	-1.27%	大賣/
2022/10/11	2	40.45	2	40.70	40.60	0	3,185	0.00%
2022/10/07	1	41.80	3	41.80	42.00	-2	3,187	-0.06%
2022/10/06	4	41.08	1	41.55	41.60	3	3,201	0.09%
2022/10/05	1	41.50	1	41.85	41.60	0	3,246	0.00%
2022/10/04	3	41.17	2	41.20	41.30	1	3,445	0.03%
2022/10/03	4	39.84	11	40.00	40.05	-7	3,519	-0.20%
2022/09/30	7	38.04	4	39.11	39.85	3	3,518	0.09%
2022/09/29	0	0.00	15	39.15	39.10	-15	3,518	-0.43%
2022/09/28	40	39.70	47	39.82	38.00	-7	3,507	-0.20%
2022/09/27	18	41.24	21	41.52	41.60	-3	3,495	-0.09%
2022/09/26	13.4	46.31	19	45.46	45.40	-5.6	3,489	-0.16%
2022/09/23	3	47.92	4	48.08	47.00	-1	3,481	-0.03%
2022/09/22	5	47.20	24	47.60	47.50	-19	3,476	-0.55%
2022/09/21	12.2	47.35	52	47.75	47.10	-39.8	3,470	-1.15%
2022/09/20	49	48.01	6.1	48.15	47.90	42.9	3,465	1.24%
2022/09/19	53.1	47.99	19	47.54	48.40	34.1	3,465	0.98%
2022/09/16	56	49.52	49	49.79	49.50	7	3,440	0.20%
2022/09/15	86	49.77	33	49.84	49.60	53	3,413	1.55%
2022/09/14	56	47.84	15	47.96	48.30	41	3,353	1.22%
2022/09/13	34	48.72	18	48.79	48.40	16	3,356	0.48%
2022/09/12	16	48.38	10	48.67	48.80	6	3,360	0.18%
2022/09/08	34	47.69	27	47.94	48.30	7	3,355	0.21%
2022/09/07	37	47.84	110	47.77	47.80	-73	3,348	-2.18%	大賣/
2022/09/06	17.1	47.21	53	47.72	46.70	-35.9	3,266	-1.10%
2022/09/05	78	49.26	33	48.45	48.45	45	3,245	1.39%
2022/09/02	90	50.68	33	50.88	50.40	57	3,287	1.73%
2022/09/01	162	52.72	203.2	52.44	51.20	-41.2	3,279	-1.26%	大買/大賣/
2022/08/31	57	51.29	45	51.07	50.90	12	3,132	0.38%
2022/08/30	28	50.64	105.2	50.94	51.80	-77.2	3,104	-2.49%	大賣/
2022/08/29	93	49.85	56.8	50.13	49.60	36.2	3,028	1.19%
2022/08/26	122.1	50.76	73	50.92	50.50	49.1	2,985	1.64%	大買/
2022/08/25	121.1	51.10	156	51.31	50.70	-34.9	2,940	-1.19%	大買/大賣/
2022/08/24	397	51.51	384.9	51.32	50.00	12.2	2,861	0.42%	大買/大賣/
2022/08/23	129	47.71	155.1	49.89	51.50	-26.1	2,435	-1.07%	大買/大賣/
2022/08/22	18.1	46.30	60	46.28	46.90	-41.9	2,277	-1.84%
2022/08/19	34.2	45.97	123	46.26	46.00	-88.8	2,271	-3.91%	大賣/
2022/08/18	32	45.19	59	45.77	46.05	-27	2,285	-1.18%
2022/08/17	284.1	46.26	110	46.42	45.55	174.1	2,311	7.53%	大買/大賣/鉅額交易
2022/08/16	12.1	45.45	68	45.41	45.80	-55.9	2,333	-2.40%
2022/08/15	38	45.02	41	45.78	45.80	-3	2,459	-0.12%
2022/08/12	137	45.94	61	46.33	45.35	76	2,488	3.05%	大買/
2022/08/11	19	44.27	46.8	44.73	44.85	-27.8	2,492	-1.11%
2022/08/10	71.8	44.57	85	44.62	44.20	-13.2	2,572	-0.51%
2022/08/09	0	0.00	11	43.23	43.30	-11	2,612	-0.42%
2022/08/08	20	41.73	43	42.12	42.80	-23	2,815	-0.82%
2022/08/05	19	41.62	72	42.04	42.25	-53	3,022	-1.75%
2022/08/04	61	40.74	24	40.88	40.95	37	3,168	1.17%
2022/08/03	32	41.18	8	41.06	41.10	24	3,415	0.70%
2022/08/02	45	41.95	17	41.91	41.85	28	3,655	0.77%
2022/08/01	34	43.47	14	43.90	43.25	20	4,373	0.46%
2022/07/29	12	42.95	65	43.26	43.35	-53	5,007	-1.06%
2022/07/28	114	43.52	90	42.60	42.70	24	5,172	0.46%	大買/
2022/07/27	2	41.88	18	41.99	42.40	-16	5,380	-0.30%
2022/07/26	71	41.41	109	41.91	41.30	-38	5,674	-0.67%	大賣/
2022/07/25	82	42.00	38	42.42	41.35	44	6,501	0.68%
2022/07/22	69	43.96	73	43.88	42.70	-4	6,623	-0.06%
2022/07/21	49	43.59	63	43.39	43.65	-14	6,820	-0.21%
2022/07/20	106	42.78	111	42.70	43.60	-5	7,065	-0.07%	大買/大賣/
2022/07/19	20	42.44	41	43.43	43.90	-21	7,205	-0.29%
2022/07/18	28	39.68	12	39.88	39.95	16	7,361	0.22%
2022/07/15	1	39.35	41	39.25	39.35	-40	7,579	-0.53%
2022/07/14	51	38.17	9	38.84	39.40	42	7,908	0.53%
2022/07/13	32	39.44	53	39.05	38.85	-21	8,416	-0.25%
2022/07/12	169.2	40.03	146	39.27	39.20	23.2	8,801	0.26%	大買/大賣/
2022/07/11	37	40.50	32	41.04	41.30	5	9,800	0.05%
2022/07/08	8	37.36	8	37.48	37.55	0	10,533	0.00%
2022/07/07	4	36.33	6	36.89	37.30	-2	11,025	-0.02%
2022/07/06	7	36.79	68	36.42	36.05	-61	11,925	-0.51%
2022/07/05	13	37.50	4	37.03	37.50	9	12,264	0.07%
2022/07/04	10	35.14	17	36.27	36.00	-7	12,889	-0.05%
2022/07/01	4	36.78	9	36.67	35.50	-5	13,323	-0.04%
2022/06/30	5	37.17	3	37.18	37.10	2	13,767	0.01%
2022/06/29	4	38.09	1	38.25	38.25	3	14,189	0.02%
2022/06/28	0	0.00	1	39.55	38.80	-1	14,398	-0.01%
2022/06/27	1	39.10	26	38.91	39.00	-25	14,620	-0.17%
2022/06/24	13	38.06	5	38.50	37.80	8	15,367	0.05%
2022/06/23	7	38.38	26	38.90	38.00	-19	15,848	-0.12%
2022/06/22	45.1	39.49	9	38.99	38.65	36.1	16,047	0.22%
2022/06/21	15	39.69	41	39.93	40.55	-26	16,156	-0.16%
2022/06/20	27	39.63	22	39.38	38.75	5	16,195	0.03%
2022/06/17	18	41.01	16	40.89	41.05	2	16,270	0.01%
2022/06/16	19	41.84	15	41.09	40.60	4	16,268	0.02%
2022/06/15	12	42.71	11	42.54	42.20	1	16,296	0.01%
2022/06/14	28	42.74	23	42.79	42.50	5	16,313	0.03%
2022/06/13	47	44.51	49	44.55	43.90	-2	16,385	-0.01%
2022/06/10	21	43.36	4	43.21	43.10	17	16,707	0.10%
2022/06/09	15	44.82	10	45.10	44.55	5	16,782	0.03%
2022/06/08	5	45.16	2	45.55	44.85	3	16,761	0.02%
2022/06/07	3	44.93	15	45.06	45.25	-12	16,749	-0.07%
2022/06/06	4	45.03	4	45.03	44.80	0	16,738	0.00%
2022/06/02	12	45.29	19	45.21	45.10	-7	16,730	-0.04%
2022/06/01	9	46.10	10	46.07	45.70	-1	16,732	-0.01%
2022/05/31	362	45.31	371	45.47	45.70	-9	16,707	-0.05%	大買/大賣/
2022/05/30	14	45.98	28	46.20	46.20	-14	16,652	-0.08%
2022/05/27	32	45.80	26	46.11	45.40	6	16,612	0.04%
2022/05/26	42	46.65	19	46.30	45.80	23	16,581	0.14%
2022/05/25	55	46.66	70	46.32	46.85	-15	16,543	-0.09%
2022/05/24	93	47.41	84	46.84	46.00	9	16,517	0.05%
2022/05/23	73	47.27	55	47.10	47.50	18	16,409	0.11%
2022/05/20	14	45.95	58	46.01	45.90	-44	16,272	-0.27%
2022/05/19	144	45.53	99	45.69	45.50	45	16,221	0.28%	大買/
2022/05/18	62	47.66	75	47.70	47.70	-13	16,166	-0.08%
2022/05/17	69	47.59	66	47.89	46.95	3	16,081	0.02%
2022/05/16	341	47.10	399	47.18	47.40	-58	15,960	-0.36%	大買/大賣/
2022/05/13	165	45.56	130	45.93	47.90	35	15,768	0.22%	大買/大賣/
2022/05/12	55.2	47.74	58.3	46.96	44.80	-3.1	15,550	-0.02%
2022/05/11	239	49.71	174	49.37	48.90	65	15,396	0.42%	大買/大賣/
2022/05/10	442	50.65	442	50.42	50.30	0	15,134	0.00%	大買/大賣/
2022/05/09	609	55.58	536	55.41	53.30	73	14,877	0.49%	大買/大賣/
2022/05/06	336	53.92	391.5	54.28	55.70	-55.5	14,137	-0.39%	大買/大賣/
2022/05/05	77	51.61	85	51.56	51.20	-8	13,480	-0.06%
2022/05/04	180	52.60	184	52.28	51.40	-4	13,286	-0.03%	大買/大賣/
2022/05/03	252.1	53.08	243	53.32	52.10	9.1	13,008	0.07%	大買/大賣/
2022/04/29	471	55.20	475	55.16	55.20	-4	12,691	-0.03%	大買/大賣/
2022/04/28	43	51.79	278	53.52	54.00	-235	11,836	-1.99%	大賣/鉅額交易
2022/04/27	220.2	50.01	177.1	49.90	49.15	43.1	11,645	0.37%	大買/大賣/
2022/04/26	353.4	51.31	277.1	51.15	51.00	76.3	11,387	0.67%	大買/大賣/
2022/04/25	220	54.90	236	54.57	54.10	-16	11,082	-0.14%	大買/大賣/
2022/04/22	169.1	57.62	193.5	57.75	55.20	-24.4	10,802	-0.23%	大買/大賣/
2022/04/21	151.1	60.78	146	60.17	59.00	5.1	10,542	0.05%	大買/大賣/
2022/04/20	154	63.20	180	63.03	61.40	-26	10,308	-0.25%	大買/大賣/
2022/04/19	423.1	65.18	366	63.89	60.40	57.1	9,968	0.57%	大買/大賣/
2022/04/18	219	61.13	335.1	61.88	63.60	-116.1	9,439	-1.23%	大買/大賣/鉅額交易
2022/04/15	1,313.1	58.57	1,158	58.51	57.90	155.1	9,004	1.72%	大買/大賣/鉅額交易
2022/04/14	658	54.97	981	54.55	57.30	-323	7,796	-4.14%	大買/大賣/鉅額交易
2022/04/13	981	54.64	861	54.64	52.10	120	6,980	1.72%	大買/大賣/鉅額交易
2022/04/12	940	53.88	786	53.83	53.90	154	6,479	2.38%	大買/大賣/鉅額交易
2022/04/11	176.5	52.84	270.4	53.15	54.50	-93.9	5,566	-1.69%	大買/大賣/
2022/04/08	499	47.98	553.7	48.15	49.60	-54.7	5,215	-1.05%	大買/大賣/
2022/04/07	506	47.13	497.1	46.97	45.10	8.9	4,576	0.19%	大買/大賣/
2022/04/06	429.1	46.76	372	46.94	47.00	57.1	4,128	1.38%	大買/大賣/
2022/04/01	261	45.01	258	44.88	45.00	3	3,665	0.08%	大買/大賣/
2022/03/31	151	42.62	187.3	42.39	42.00	-36.3	3,236	-1.12%	大買/大賣/
2022/03/30	250	42.13	258	42.23	41.15	-8	3,021	-0.27%	大買/大賣/
2022/03/29	735	46.00	658	45.73	45.35	77	2,788	2.76%	大買/大賣/
2022/03/28	492	41.00	474.2	40.96	44.30	17.8	2,029	0.88%	大買/大賣/
2022/03/25	257	38.67	396	38.73	40.30	-139	1,535	-9.05%	大買/大賣/鉅額交易
2022/03/24	185	37.76	174	37.83	36.65	11	1,321	0.83%	大買/大賣/
2022/03/23	85.4	36.89	36.2	37.07	37.30	49.1	1,193	4.11%
2022/03/22	93	37.12	158	36.84	38.30	-65	1,133	-5.73%	大賣/
2022/03/21	11	35.25	24	35.44	35.05	-13	1,026	-1.27%
2022/03/18	72	35.99	53	35.97	35.35	19	1,011	1.88%
2022/03/17	74	34.67	29	34.71	34.80	45	963	4.67%
2022/03/16	143	35.43	138.1	35.71	34.80	4.9	932	0.53%	大買/大賣/
2022/03/15	519.2	37.50	440.1	38.43	34.50	79.1	836	9.46%	大買/大賣/
2022/03/14	33	36.32	61.1	36.59	37.10	-28.1	430	-6.52%
2022/03/11	7	33.81	0	0.00	33.75	7	325	2.15%
2022/03/10	1	34.05	2	34.00	34.25	-1	325	-0.31%
2022/03/09	3	33.90	2	34.05	34.00	1	323	0.31%
2022/03/08	9	34.24	1	34.60	33.80	8	322	2.48%
2022/03/07	7	35.12	16	35.23	34.35	-9	317	-2.84%
2022/03/04	0	0.00	6	34.48	34.70	-6	296	-2.02%
2022/03/03	7	34.20	0	0.00	34.20	7	298	2.34%
2022/03/02	0.8	34.50	14	34.25	34.20	-13.2	300	-4.40%
2022/03/01	0	0.00	11	34.32	34.20	-11	303	-3.62%
2022/02/25	5	34.00	1	33.70	33.85	4	300	1.33%
2022/02/24	15	34.44	16	34.71	33.35	-1	301	-0.33%
2022/02/23	5	34.05	2	33.93	34.10	3	278	1.08%
2022/02/22	6	34.50	39	34.23	33.80	-33	278	-11.86%
2022/02/21	7	34.94	5	34.72	34.50	2	271	0.73%
2022/02/18	76.1	35.46	83	35.45	35.30	-6.9	264	-2.62%
2022/02/17	42	34.93	26	34.89	34.50	16	228	7.00%
2022/02/16	12	33.93	65	33.98	34.70	-53	203	-26.00%
2022/02/15	24	34.04	8	33.94	34.30	16	192	8.32%
2022/02/14	1	32.85	2	33.05	32.95	-1	187	-0.53%
2022/02/11	42	33.39	4	33.26	33.15	38	205	18.51%
2022/02/08	1	32.45	0	0.00	32.55	1	291	0.34%
2022/01/20	1	32.35	12	32.20	32.20	-11	387	-2.84%
2022/01/12	2	32.23	0.1	32.40	32.25	1.9	728	0.26%
2022/01/11	0	0.00	1	32.25	32.15	-1	801	-0.12%
2022/01/10	1	32.15	0	0.00	32.20	1	863	0.12%
2022/01/07	1	32.30	1	32.25	32.20	0	874	0.00%
2022/01/06	0	0.00	1	32.35	32.35	-1	885	-0.11%
2022/01/05	0	0.00	1	32.50	32.45	-1	901	-0.11%
2021/12/29	0	0.00	1	32.90	32.65	-1	911	-0.11%
2021/12/28	0	0.00	2	32.70	32.60	-2	913	-0.22%
2021/12/27	9	32.62	5	32.50	32.50	4	919	0.44%
2021/12/24	3	32.85	1	32.95	32.80	2	917	0.22%
2021/12/23	5	32.95	0	0.00	32.90	5	918	0.54%
2021/12/22	1	32.95	2	33.05	33.05	-1	920	-0.11%
2021/12/20	1	33.00	0	0.00	32.95	1	928	0.11%
2021/12/17	2	32.85	0	0.00	32.90	2	926	0.22%
2021/12/16	3	32.78	1	32.80	32.80	2	925	0.22%
2021/12/15	1	32.85	0	0.00	32.80	1	924	0.11%
2021/12/14	0	0.00	4	33.10	32.80	-4	925	-0.43%
2021/12/13	2	33.58	2	33.38	33.45	0	920	0.00%
2021/12/10	0	0.00	1	32.95	33.00	-1	915	-0.11%
2021/12/09	1	32.95	4	33.13	32.90	-3	915	-0.33%
2021/12/08	8	33.15	0	0.00	33.10	8	915	0.87%
2021/12/07	3	32.92	9	33.23	33.05	-6	913	-0.66%
2021/12/06	0	0.00	2	33.13	33.30	-2	911	-0.22%
2021/12/03	0	0.00	1	32.75	32.75	-1	909	-0.11%
2021/12/02	3	32.45	0	0.00	32.40	3	908	0.33%
2021/11/30	1	32.50	0	0.00	32.70	1	905	0.11%
2021/11/29	1	32.40	0	0.00	32.50	1	905	0.11%
2021/11/26	3	32.95	14.1	33.10	32.90	-11.1	899	-1.23%
2021/11/25	2	33.60	14	33.48	33.45	-12	895	-1.34%
2021/11/24	0	0.00	1	33.10	33.10	-1	887	-0.11%
2021/11/23	2	33.00	2	33.00	32.95	0	885	0.00%
2021/11/19	2	32.75	0.1	32.40	32.75	1.9	890	0.21%
2021/11/18	0	0.00	0.1	33.00	32.85	-0.1	888	-0.01%
2021/11/17	1	32.75	1.1	32.97	33.20	-0.1	888	-0.01%
2021/11/16	15	32.77	0	0.00	32.70	15	885	1.69%
2021/11/15	3	32.98	1.1	33.19	32.95	1.9	881	0.21%
2021/11/12	8	33.22	3	33.28	33.20	5	877	0.57%
2021/11/11	12	33.38	5.3	33.50	33.25	6.8	875	0.77%
2021/11/10	12	34.91	8	34.71	34.20	4	859	0.47%
2021/11/09	2	34.70	11.5	34.62	34.60	-9.5	843	-1.13%
2021/11/08	53	35.29	51	35.02	34.85	2	835	0.23%
2021/11/05	30	35.03	29.1	34.79	34.85	0.9	820	0.11%
2021/11/04	14	33.55	5	33.50	33.50	9	773	1.16%
2021/11/03	26	33.00	31	33.29	33.20	-5	765	-0.65%
2021/11/02	11	33.89	67	34.25	33.40	-56	746	-7.51%
2021/11/01	9	34.36	10	34.70	34.75	-1	727	-0.14%
2021/10/29	13	34.40	9.1	34.43	34.40	3.9	716	0.54%
2021/10/28	27	34.59	15	34.66	34.70	12	695	1.73%
2021/10/27	22	33.68	13	34.15	33.80	9	680	1.32%
2021/10/26	57	33.65	51	33.63	33.75	6	664	0.90%
2021/10/25	30	35.06	28	34.97	34.70	2	634	0.32%
2021/10/22	51	35.26	70.3	35.16	34.40	-19.3	607	-3.18%
2021/10/21	141	37.24	134	36.98	36.60	7	556	1.26%	大買/大賣/
2021/10/20	228	38.67	197.3	37.70	38.00	30.7	489	6.28%	大買/大賣/
2021/10/19	94	38.38	60.1	38.83	39.30	34	348	9.73%
2021/10/18	41	34.67	52.3	34.50	35.75	-11.3	275	-4.09%
2021/10/15	6	32.28	17	32.17	32.50	-11	212	-5.18%
2021/10/14	23	32.02	17	32.06	32.10	6	201	2.98%
2021/10/13	32	32.05	27	31.95	32.25	5	188	2.66%
2021/10/12	4	31.21	6	31.20	31.25	-2	179	-1.12%
2021/10/08	22	31.30	11	31.04	31.15	11	174	6.30%
2021/10/06	2	30.63	1	30.85	30.55	1	164	0.61%
2021/10/05	5	30.55	11	30.57	30.70	-6	163	-3.67%
2021/10/04	15.1	31.00	51	30.74	30.75	-35.9	160	-22.38%
2021/10/01	0	0.00	4	30.43	30.40	-4	152	-2.61%
2021/09/30	7	30.86	7	30.64	30.50	0	150	0.00%
2021/09/29	4	30.21	11	30.33	30.35	-7	149	-4.68%
2021/09/28	39	30.73	17	30.75	30.70	22	160	13.70%
2021/09/27	1	30.25	0	0.00	30.20	1	152	0.66%
2021/09/17	0.2	30.20	0	0.00	30.20	0.2	152	0.11%
2021/09/15	0	0.00	1	30.25	30.15	-1	152	-0.66%
2021/09/14	0	0.00	1	30.20	30.20	-1	154	-0.65%
2021/09/13	0	0.00	3	30.17	30.15	-3	155	-1.93%
2021/09/08	2	29.75	0	0.00	29.65	2	153	1.31%
2021/09/07	1	29.75	0	0.00	29.75	1	152	0.66%
2021/09/03	0	0.00	1	29.95	29.90	-1	151	-0.66%
2021/09/02	41	29.91	0	0.00	29.95	41	151	27.07%
2021/09/01	0	0.00	10	30.01	30.00	-10	150	-6.66%
2021/08/31	1	29.70	14	29.70	29.85	-13	149	-8.71%
2021/08/30	1	29.65	0	0.00	29.60	1	148	0.67%
2021/08/27	10	29.57	0	0.00	29.65	10	147	6.79%
2021/08/26	5	29.60	2	29.65	29.65	3	146	2.05%
2021/08/25	1	30.75	13	30.73	30.75	-12	140	-8.54%
2021/08/24	0	0.00	5	30.55	30.55	-5	135	-3.68%
2021/08/23	2	30.45	2	30.50	30.40	0	134	0.00%
2021/08/19	0	0.00	0.1	30.35	30.25	-0.1	131	-0.05%
2021/08/18	3	30.42	0	0.00	30.50	3	128	2.34%
2021/08/17	0	0.00	5	30.62	30.45	-5	127	-3.92%
2021/08/16	5	30.58	23	30.56	30.65	-18	124	-14.45%
2021/08/13	1	30.70	2	30.65	30.85	-1	120	-0.83%
2021/08/12	10	30.81	0	0.00	30.90	10	118	8.43%
2021/08/11	36	31.20	8	31.24	31.10	28	115	24.30%
2021/08/09	1	30.40	0	0.00	30.50	1	98	1.02%
2021/08/04	5	30.60	0	0.00	30.65	5	104	4.77%
2021/08/03	0	30.20	0	0.00	30.60	0	106	0.02%
2021/08/02	0	0.00	3	30.97	30.75	-3	109	-2.75%
2021/07/30	8	30.39	0	0.00	30.35	8	102	7.83%
2021/07/28	3	30.20	9	30.34	30.30	-6	102	-5.83%
2021/07/26	0	0.00	1	30.90	30.70	-1	107	-0.93%
2021/07/21	3	30.48	0	0.00	30.30	3	105	2.85%
2021/07/16	0	0.00	3	30.98	30.90	-3	113	-2.64%
2021/07/14	1	30.40	0	0.00	30.35	1	109	0.91%
2021/07/13	2	30.65	1	30.55	30.40	1	125	0.80%
2021/07/12	5	30.48	3	30.78	30.60	2	127	1.57%
2021/07/09	2	30.45	0	0.00	30.50	2	129	1.54%
2021/07/07	2	30.62	6	30.69	30.75	-4	133	-2.98%
2021/07/06	2	30.73	0	0.00	30.70	2	137	1.46%
2021/07/05	1	30.70	4	31.13	31.30	-3	137	-2.18%
2021/07/02	0	0.00	13	30.39	30.35	-13	124	-10.43%
2021/06/28	16	30.18	5	30.20	30.25	11	126	8.73%
2021/06/25	6	30.25	0	0.00	30.20	6	125	4.79%
2021/06/24	3	30.22	2	30.35	30.25	1	126	0.79%
2021/06/23	4	30.18	3	30.75	30.35	1	129	0.77%
2021/06/22	3	30.32	0	0.00	30.10	3	126	2.38%
2021/06/21	0	0.00	5	29.90	29.80	-5	125	-3.98%
2021/06/10	5	29.85	0	0.00	29.85	5	126	3.94%
2021/06/01	2	29.90	1	29.85	29.80	1	137	0.73%
2021/05/27	1	29.50	0	0.00	29.60	1	136	0.73%
2021/05/25	0	0.00	0	29.55	29.60	0	135	-0.01%
2021/05/24	0.1	29.53	0	0.00	29.45	0.1	136	0.04%
2021/05/21	0	0.00	2	29.38	29.35	-2	136	-1.46%
2021/05/20	2	29.20	4	29.50	29.20	-2	136	-1.47%
2021/05/19	4	29.25	0	0.00	29.25	4	136	2.94%
2021/05/17	0	0.00	28	29.07	29.05	-28	136	-20.53%
2021/05/13	0	0.00	2	29.60	29.55	-2	137	-1.45%
2021/05/12	3	30.17	1	30.15	29.50	2	136	1.47%
2021/05/11	1	30.85	9	30.99	30.65	-8	131	-6.10%
2021/05/10	4	31.15	0	0.00	31.50	4	129	3.08%
2021/05/05	0	0.00	2	31.25	31.25	-2	125	-1.59%
2021/05/04	0	0.00	1	30.90	31.15	-1	125	-0.80%
2021/05/03	0	0.00	5	31.77	31.85	-5	122	-4.09%
2021/04/28	0	0.00	5	31.70	31.85	-5	117	-4.27%
2021/04/27	2	31.50	1	31.60	31.70	1	115	0.83%
2021/04/26	1	31.60	2	31.60	31.65	-1	114	-0.88%
2021/04/22	16	31.40	11	31.30	31.35	5	109	4.57%
2021/04/20	2	31.40	2	31.10	31.75	0	130	0.00%
2021/04/19	23	32.00	11	32.43	31.90	12	130	9.23%
2021/04/16	0	0.00	5	30.90	31.00	-5	116	-4.27%
2021/04/15	6	30.77	3	30.75	30.90	3	121	2.48%
2021/04/14	0	0.00	5	30.50	30.55	-5	119	-4.20%
2021/04/13	5	30.75	4	30.69	30.60	1	118	0.84%
2021/04/12	4	30.65	6	30.67	30.60	-2	118	-1.69%
2021/04/09	11	30.60	0	0.00	30.60	11	118	9.25%
2021/04/06	1	30.60	0	0.00	30.50	1	119	0.84%
2021/04/01	1	30.45	0	0.00	30.45	1	119	0.84%
2021/03/29	1	30.45	0	0.00	30.40	1	119	0.84%
2021/03/26	4	30.35	1	30.50	30.50	3	118	2.53%
2021/03/25	0	0.00	1	30.70	30.70	-1	115	-0.87%
2021/03/24	3	30.72	0	0.00	30.70	3	116	2.58%
2021/03/23	4	30.70	0	0.00	30.70	4	116	3.44%
2021/03/22	0	0.00	1	30.70	30.75	-1	116	-0.86%
2021/03/19	3	30.65	0	0.00	30.65	3	116	2.57%
2021/03/12	5	30.60	4	30.61	30.60	1	125	0.80%
2021/03/11	1	30.45	7	30.56	30.60	-6	124	-4.81%
2021/03/10	0	0.00	4.2	30.90	30.90	-4.2	123	-3.40%
2021/03/08	5	30.54	6	30.55	30.60	-1	120	-0.83%
2021/03/05	2	30.13	0	0.00	30.30	2	119	1.68%
2021/03/03	1	30.30	2	30.35	30.40	-1	120	-0.83%
2021/03/02	2	30.40	2	30.45	30.40	0	121	0.00%
2021/02/26	1	30.15	0	0.00	30.10	1	120	0.83%
2021/02/24	2	30.15	0	30.20	30.05	2	120	1.64%
2021/02/23	2	30.30	1	30.10	30.40	1	118	0.84%
2021/02/19	3	29.93	4	29.95	30.05	-1	128	-0.78%
2021/02/18	2	29.95	0	0.00	30.05	2	129	1.55%
2021/02/17	2	29.65	0	0.00	29.80	2	128	1.56%
2021/02/02	0	0.00	0.1	29.70	29.40	-0.1	126	-0.06%
2021/02/01	1	29.30	0	0.00	29.35	1	125	0.80%
2021/01/26	3	29.72	0	0.00	29.60	3	123	2.43%
2021/01/25	1	29.75	0	0.00	29.80	1	122	0.81%
2021/01/22	0	0.00	10	29.80	29.80	-10	122	-8.17%
2021/01/20	0	0.00	11	29.92	29.85	-11	121	-9.03%
2021/01/19	4	30.15	0	0.00	30.05	4	119	3.34%
2021/01/14	0	0.00	2	30.48	30.30	-2	117	-1.70%
2021/01/12	3	29.97	12	30.00	30.00	-9	93	-9.66%
2021/01/11	3	30.10	14	30.10	30.10	-11	90	-12.16%
2021/01/08	2	30.25	0	0.00	30.35	2	88	2.27%
2021/01/06	1	30.10	0	0.00	30.10	1	80	1.24%
2021/01/05	2	30.03	2	30.30	30.35	0	79	0.00%
2021/01/04	4	30.38	5	30.30	30.30	-1	77	-1.29%
2020/12/31	5	30.54	0	0.00	30.55	5	75	6.65%
2020/12/30	0	0.00	6	30.80	30.75	-6	73	-8.20%
2020/12/25	1	30.45	0	0.00	30.35	1	70	1.42%
2020/12/24	0	0.00	2	30.35	30.35	-2	69	-2.90%
2020/12/23	4	30.10	0.1	30.25	30.20	3.9	69	5.58%
2020/12/22	5	30.27	0	0.00	30.20	5	70	7.11%
2020/12/21	0	0.00	1	30.50	30.50	-1	74	-1.35%
2020/12/18	1	30.40	0	0.00	30.45	1	74	1.33%
2020/12/15	0	0.00	1	30.65	30.40	-1	75	-1.33%
2020/12/14	1	30.30	1	30.70	30.50	0	75	0.00%
2020/12/11	3	30.45	0	0.00	30.40	3	75	3.95%
2020/12/10	5	30.67	0	0.00	30.65	5	75	6.64%
2020/12/09	2	31.10	20	30.91	30.90	-18	74	-24.07%
2020/12/02	0	0.00	0.1	29.90	30.10	-0.1	70	-0.17%
2020/12/01	2	30.10	0	0.00	30.20	2	70	2.84%
2020/11/30	2	30.38	0	0.00	30.35	2	70	2.82%
2020/11/27	1	29.85	4	30.03	30.55	-3	71	-4.21%
2020/11/26	0	0.00	5	29.85	30.00	-5	68	-7.33%
2020/11/24	1	29.90	0	0.00	29.95	1	70	1.41%
2020/11/23	2	30.00	0	0.00	29.95	2	74	2.70%
2020/11/20	0	0.00	7	30.00	30.10	-7	78	-8.92%
2020/11/19	1	30.15	0	0.00	30.05	1	80	1.24%
2020/11/18	12	30.04	5	30.00	30.15	7	81	8.64%
2020/11/16	5	28.90	1	28.95	29.00	4	76	5.26%
2020/11/12	3	28.90	0	0.00	28.80	3	81	3.68%
2020/11/04	0	0.00	1	28.80	28.85	-1	87	-1.14%
2020/11/03	0	0.00	14	28.54	28.50	-14	88	-15.86%
2020/10/28	4	28.80	0	0.00	28.85	4	91	4.37%
2020/10/27	0	0.00	0	28.80	28.90	0	91	-0.03%
2020/10/26	5	28.95	0	0.00	29.10	5	92	5.39%
2020/10/20	5	28.79	0	0.00	28.95	5	101	4.91%
2020/10/16	1	28.70	0	0.00	28.70	1	101	0.99%
2020/10/13	3	28.47	0	0.00	28.55	3	105	2.84%
2020/10/12	0	0.00	0.1	29.10	28.90	-0.1	105	-0.05%
2020/10/07	0	0.00	1	28.95	28.75	-1	106	-0.94%
2020/10/06	1	28.66	0	0.00	28.75	1	113	0.91%
2020/10/05	0.4	28.85	0	0.00	28.75	0.4	115	0.38%
2020/09/25	3.5	28.54	0	0.00	28.40	3.5	129	2.73%
2020/09/24	0	0.00	5	28.80	28.55	-5	129	-3.87%
2020/09/23	0	0.00	1	29.25	29.10	-1	125	-0.80%
2020/09/21	1	29.50	3	29.47	29.50	-2	125	-1.59%
2020/09/18	8	29.58	0	0.00	29.70	8	126	6.35%
2020/09/16	1	29.35	2	29.40	29.40	-1	125	-0.80%
2020/09/14	2	29.50	2	29.55	29.60	0	126	0.00%
2020/09/11	4	29.80	17	30.17	29.60	-13	126	-10.26%
2020/09/08	0	0.00	3	30.80	30.80	-3	122	-2.44%
2020/09/04	0	0.00	3	30.70	30.80	-3	140	-2.14%
2020/09/02	18	30.83	5	30.80	30.75	13	143	9.04%
2020/09/01	1	30.85	0	0.00	30.90	1	145	0.69%
2020/08/28	18	30.81	1	31.00	30.75	17	153	11.07%
2020/08/27	0	0.00	5	31.09	31.00	-5	154	-3.24%
2020/08/26	7	32.71	1	32.95	32.70	6	152	3.93%
2020/08/25	0	0.00	8	32.53	32.75	-8	152	-5.25%
2020/08/24	3	32.75	0	0.00	32.55	3	151	1.99%
2020/08/21	0	0.00	0	32.60	32.50	0	155	-0.01%
2020/08/20	5	32.40	5	32.50	32.35	0	157	0.00%
2020/08/19	4	33.09	0	0.00	32.80	4	154	2.59%
2020/08/18	0	0.00	2	33.00	33.10	-2	154	-1.29%
2020/08/17	11	32.65	1.4	32.83	32.85	9.6	155	6.16%
2020/08/14	8	32.58	0	0.00	32.90	8	155	5.14%
2020/08/13	5	32.40	1	32.50	32.35	4	157	2.54%
2020/08/11	1	31.80	0	0.00	31.75	1	172	0.58%
2020/08/07	2	31.78	0	0.00	31.85	2	186	1.07%
2020/08/05	1.2	31.75	0	0.00	31.85	1.2	192	0.64%
2020/07/29	0	0.00	7	31.30	31.40	-7	268	-2.60%
2020/07/28	7	31.45	0	0.00	31.15	7	268	2.61%
2020/07/27	5	31.90	6	31.98	31.90	-1	269	-0.37%
2020/07/23	1	32.60	0	0.00	32.60	1	267	0.37%
2020/07/22	0	0.00	5	32.70	32.70	-5	267	-1.87%
2020/07/20	1	32.80	2	32.55	33.00	-1	267	-0.38%
2020/07/16	5	32.60	0	0.00	32.70	5	265	1.88%
2020/07/13	1	32.55	37	32.51	32.60	-36	266	-13.51%
2020/07/09	1	33.10	0	0.00	33.60	1	260	0.38%
2020/07/08	26	33.43	77	33.54	33.55	-51	259	-19.64%
2020/07/07	1	33.00	30	32.91	32.75	-29	255	-11.37%
2020/07/03	0	0.00	0.1	32.90	32.90	-0.1	255	-0.04%
2020/07/02	0	0.00	2.2	32.69	32.70	-2.2	258	-0.86%
2020/06/30	0	0.00	1	32.80	32.70	-1	258	-0.39%
2020/06/29	1	32.75	7	32.69	32.60	-6	258	-2.32%
2020/06/23	1	32.80	0	0.00	32.85	1	259	0.39%
2020/06/17	15	32.70	0	0.00	32.70	15	261	5.73%
2020/06/16	0	0.00	15	32.48	32.60	-15	263	-5.69%
2020/06/15	3	32.55	0	0.00	32.45	3	268	1.12%
2020/06/12	0	0.00	2	31.78	32.40	-2	268	-0.74%
2020/06/11	10	32.86	15	33.03	32.35	-5	268	-1.86%
2020/06/10	30.8	33.98	0	0.00	34.05	30.8	258	11.92%
2020/06/09	16	33.98	0	0.00	34.00	16	260	6.14%
2020/06/08	45	33.97	1	34.00	34.00	44	263	16.72%
2020/06/05	0	0.00	1	34.35	33.95	-1	263	-0.38%
2020/06/04	1	33.50	0	0.00	33.40	1	260	0.38%
2020/06/01	9	33.85	0.1	33.80	33.75	8.9	259	3.45%
2020/05/29	15	33.48	0	0.00	33.50	15	256	5.85%
2020/05/28	3	33.00	1	33.60	33.25	2	255	0.78%
2020/05/26	1	32.90	0	0.00	32.95	1	250	0.40%
2020/05/25	3	32.65	4	32.65	32.65	-1	250	-0.40%
2020/05/21	2	33.40	1	33.30	33.40	1	245	0.41%
2020/05/20	12	33.54	2	33.35	33.35	10	243	4.10%
2020/05/19	4	33.89	3	33.75	33.75	1	239	0.42%
2020/05/18	1	33.45	16	33.79	33.90	-15	235	-6.38%
2020/05/15	7	33.76	20	33.49	33.00	-13	228	-5.70%
2020/05/14	0	0.00	0	32.65	32.65	0	219	0.00%
2020/05/13	16	32.59	3	32.75	32.60	13	215	6.04%
2020/05/12	9	32.55	2	32.55	32.65	7	211	3.31%
2020/05/11	0	0.00	1	32.25	32.45	-1	207	-0.48%
2020/05/08	0	0.00	4	32.54	31.75	-4	201	-1.99%
2020/05/07	2	33.60	9	32.97	32.55	-7	190	-3.67%
2020/05/06	16	33.11	12	33.19	33.25	4	167	2.39%
2020/05/05	3	30.03	1	29.90	30.25	2	134	1.49%
2020/04/30	3	29.73	3.3	29.63	29.65	-0.3	131	-0.24%
2020/04/22	2	28.65	2	28.55	28.65	0	128	0.00%
2020/04/21	3	28.42	1	29.00	28.35	2	128	1.56%
2020/04/20	0	0.00	7	29.17	29.00	-7	127	-5.50%
2020/04/17	4	29.08	1	28.90	28.90	3	126	2.37%
2020/04/16	0	0.00	1	28.75	28.80	-1	126	-0.79%
2020/04/15	1	28.60	0	0.00	28.90	1	124	0.80%
2020/04/14	3	28.55	0	0.00	28.60	3	123	2.44%
2020/04/13	1	28.50	0	0.00	28.50	1	121	0.82%
2020/04/10	5	28.40	7	28.51	28.55	-2	122	-1.64%
2020/04/09	4	28.49	6	28.45	28.55	-2	121	-1.64%
2020/04/01	1	27.50	0	27.60	27.55	1	111	0.89%
2020/03/31	0	0.00	2	27.70	27.60	-2	109	-1.82%
2020/03/30	0	0.00	2	27.50	27.50	-2	110	-1.82%
2020/03/27	1	27.50	0	0.00	27.25	1	108	0.92%
2020/03/25	1	27.20	0	0.00	27.25	1	106	0.94%
2020/03/23	0	0.00	8	26.06	26.40	-8	104	-7.63%
2020/03/20	3	25.83	2	26.00	26.00	1	104	0.95%
2020/03/19	3	25.50	2.1	25.00	25.00	0.9	103	0.91%
2020/03/18	5.1	26.45	2	26.90	26.20	3.1	99	3.16%
2020/03/17	8.3	26.44	4	26.68	26.45	4.3	99	4.29%
2020/03/16	1	27.40	0	0.00	27.00	1	97	1.03%
2020/03/13	1	27.35	0	0.00	27.50	1	97	1.02%
2020/03/12	8	29.23	3	29.62	28.95	5	93	5.36%
2020/03/11	0	0.00	5	30.56	30.10	-5	88	-5.63%
2020/03/10	2	29.63	1	29.80	30.20	1	85	1.17%
2020/03/09	3	29.90	3	30.00	29.95	0	82	0.00%
2020/03/06	1	30.35	0	0.00	30.35	1	82	1.22%
2020/03/04	0	0.00	5	30.03	30.10	-5	80	-6.21%
2020/03/02	2	29.70	0	0.00	29.85	2	81	2.46%
2020/02/27	2	29.85	3	30.10	30.00	-1	80	-1.24%
2020/02/26	1	30.10	1	30.15	29.90	0	79	0.00%
2020/02/21	1	29.90	1	30.10	30.15	0	76	0.00%
2020/02/19	1	29.90	3	29.93	29.90	-2	75	-2.66%
2020/02/17	1	29.60	2	29.30	29.60	-1	70	-1.41%
2020/02/14	2	29.15	0	0.00	29.20	2	69	2.89%
2020/02/10	2	28.60	1	28.75	28.70	1	79	1.24%
2020/02/07	2	28.85	0	0.00	28.85	2	80	2.49%
2020/02/04	1	28.70	0	0.00	28.80	1	83	1.20%
2020/02/03	1	28.65	0	0.00	28.70	1	84	1.19%
2020/01/31	0	0.00	1	29.05	29.10	-1	83	-1.20%
2020/01/30	2	29.43	2	29.38	29.00	0	84	0.00%
2020/01/20	0	0.00	1	29.75	29.90	-1	81	-1.22%
2020/01/17	0	0.00	1	29.65	29.65	-1	81	-1.22%
2020/01/15	0	0.00	3	29.50	29.50	-3	82	-3.63%
2020/01/14	1	29.50	1	29.50	29.45	0	83	0.00%
2020/01/10	4	29.40	2	29.38	29.45	2	85	2.34%
2020/01/07	1	29.65	0	0.00	29.60	1	88	1.14%
2020/01/06	5	29.75	0	0.00	29.70	5	89	5.58%
2019/12/31	0	0.00	2	29.95	29.95	-2	95	-2.10%
2019/12/30	2	29.95	0	0.00	29.95	2	94	2.11%
2019/12/26	1	30.05	0	0.00	30.05	1	94	1.06%
2019/12/25	0	0.00	1	30.25	30.20	-1	94	-1.06%
2019/12/24	0	0.00	2	29.90	30.05	-2	93	-2.13%
2019/12/19	2	30.15	0	0.00	30.00	2	93	2.13%
2019/12/18	4	29.94	1	29.90	30.00	3	93	3.20%
2019/12/17	0	0.00	7	29.96	29.95	-7	93	-7.53%
2019/12/12	1	29.95	2	29.95	29.95	-1	90	-1.10%
2019/12/10	4	29.99	2	30.15	30.10	2	89	2.24%
2019/12/09	2	30.50	0	0.00	30.60	2	85	2.35%
2019/11/28	3	30.78	0	0.00	30.95	3	86	3.47%
2019/11/27	2	30.35	1	30.45	30.95	1	85	1.17%
2019/11/26	2	30.20	0	0.00	30.25	2	84	2.38%
2019/11/22	0	0.00	0	30.20	30.15	0	85	-0.04%
2019/11/21	0	0.00	2	30.18	30.20	-2	89	-2.24%
2019/11/20	0	0.00	9	30.10	30.20	-9	92	-9.73%
2019/11/19	1	30.25	0	0.00	30.30	1	94	1.06%
2019/11/14	1	30.25	2	30.45	30.30	-1	99	-1.01%
2019/11/11	1	29.85	0	0.00	29.85	1	100	1.00%
2019/11/08	2	29.85	7	29.96	30.20	-5	100	-4.96%
2019/11/05	1	31.30	5	31.00	30.90	-4	91	-4.39%
2019/10/31	0	0.00	8	30.49	30.45	-8	89	-8.97%
2019/10/29	1	30.20	0	0.00	30.20	1	85	1.17%
2019/10/25	5	30.20	0	0.00	30.15	5	83	5.96%
2019/10/23	0	0.00	1	30.20	30.20	-1	83	-1.20%
2019/10/22	0	0.00	2	30.13	30.10	-2	82	-2.42%
2019/10/21	0	0.00	0	30.35	30.20	0	83	-0.04%
2019/10/18	3	30.33	3	30.25	30.20	0	82	0.00%
2019/10/17	0	0.00	2	30.50	30.45	-2	81	-2.47%
2019/10/16	2	30.40	3	30.47	30.45	-1	80	-1.24%
2019/10/09	0	0.00	2	30.20	30.20	-2	76	-2.61%
2019/10/08	0	0.00	3	30.15	30.30	-3	76	-3.94%
2019/10/07	0	0.00	5	29.84	30.00	-5	77	-6.45%
2019/09/27	2	29.55	4	29.44	29.45	-2	76	-2.60%
2019/09/24	0	0.00	4	29.65	29.65	-4	78	-5.12%
2019/09/20	1	29.60	0	0.00	29.50	1	77	1.29%
2019/09/19	0	0.00	4	29.59	29.55	-4	77	-5.17%
2019/09/18	4	29.40	0	0.00	29.30	4	77	5.15%
2019/09/17	5	29.40	0	0.00	29.35	5	77	6.45%
2019/09/16	0	0.00	9	29.55	29.50	-9	79	-11.38%
2019/09/10	4	29.70	2	29.80	29.70	2	80	2.50%
2019/09/09	0	0.00	3	29.48	29.50	-3	79	-3.75%
2019/09/03	0	0.00	1	29.35	29.25	-1	81	-1.22%
2019/09/02	2	29.00	0	0.00	29.05	2	81	2.45%
2019/08/30	0	0.00	1	28.75	28.80	-1	85	-1.17%
2019/08/29	1	28.70	0	0.00	28.75	1	85	1.17%
2019/08/28	0	0.00	21	28.73	28.75	-21	85	-24.46%
2019/08/27	0	0.00	1	28.85	28.65	-1	86	-1.16%
2019/08/26	3	28.53	13	28.45	28.60	-10	85	-11.64%
2019/08/23	1	29.65	0	0.00	29.65	1	82	1.21%
2019/08/21	9	29.80	1	29.80	29.80	8	79	10.11%
2019/08/20	20	29.76	5	29.75	29.80	15	79	18.79%
2019/08/19	7	29.69	38	29.73	29.75	-31	80	-38.56%
2019/08/15	0	0.00	4	29.50	29.55	-4	80	-4.97%
2019/08/14	0	0.00	1	29.30	29.45	-1	83	-1.20%
2019/08/12	1	28.80	0	0.00	28.70	1	84	1.15%
2019/08/05	4	28.71	9.1	28.55	28.55	-5.1	95	-5.33%
2019/08/02	1	28.90	2	28.90	28.90	-1	94	-1.05%
2019/08/01	0	0.00	0	29.30	28.95	0	94	-0.02%
2019/07/30	4	29.13	1	29.05	29.05	3	95	3.14%
2019/07/26	1	29.00	2	29.00	29.05	-1	96	-1.04%
2019/07/19	2	29.10	0	0.00	29.10	2	104	1.91%
2019/07/15	2	29.00	0	0.00	29.15	2	104	1.91%
2019/07/12	5	29.06	15	29.05	29.15	-10	105	-9.46%
2019/07/11	3	29.15	0	0.00	29.05	3	105	2.83%
2019/07/09	1	29.80	0	0.00	29.75	1	101	0.99%
2019/07/04	7	29.64	0	0.00	29.55	7	100	7.01%
2019/07/02	1	29.85	0	0.00	29.80	1	99	1.00%
2019/07/01	1	29.80	5.1	29.79	29.85	-4.1	99	-4.10%
2019/06/27	1	29.65	0	0.00	29.70	1	99	1.00%
2019/06/26	2	29.60	0	0.00	29.80	2	99	2.00%
2019/06/25	5	29.55	0	0.00	29.70	5	99	5.03%
2019/06/24	4	29.65	1	29.70	29.80	3	99	3.01%
2019/06/21	11	29.84	2	29.85	29.75	9	99	9.05%
2019/06/20	1	29.60	0	0.00	29.65	1	97	1.02%
2019/06/19	5	29.64	0	0.00	29.60	5	98	5.09%
2019/06/18	3	29.77	4	29.60	29.60	-1	97	-1.02%
2019/06/17	28	29.52	0	0.00	29.50	28	96	29.14%
2019/06/14	3	29.20	0	0.00	29.20	3	94	3.18%
2019/06/13	0	0.00	2	29.25	29.15	-2	94	-2.11%
2019/06/12	0	0.00	2	29.08	29.10	-2	93	-2.14%
2019/06/11	4	28.79	0	0.00	28.95	4	93	4.28%
2019/06/06	1	28.85	1	29.00	28.90	0	93	-0.03%
2019/06/05	0	0.00	13	29.64	29.65	-13	89	-14.50%
2019/06/04	0	0.00	7	29.50	29.60	-7	90	-7.78%
2019/06/03	0	0.00	3	29.60	29.60	-3	89	-3.34%
2019/05/29	3	29.48	0	0.00	29.60	3	86	3.45%
2019/05/28	4	29.54	0	0.00	29.70	4	86	4.65%
2019/05/27	22	29.60	10	29.56	29.60	12	85	14.11%
2019/05/24	2	29.70	0	0.00	29.80	2	83	2.39%
2019/05/23	3	29.70	4	29.90	29.60	-1	82	-1.23%
2019/05/22	5	29.46	17	30.05	29.95	-12	79	-15.01%
2019/05/21	1	29.05	0	0.00	29.05	1	76	1.30%
2019/05/20	0	0.00	1	29.10	29.20	-1	74	-1.34%
2019/05/17	6	29.53	33	29.14	29.00	-27	73	-36.90%
2019/05/16	9	29.91	31.1	29.97	29.80	-22.1	69	-31.94%
2019/05/15	69	29.92	8	29.98	29.95	61	68	88.79%
2019/05/14	48	29.39	5	29.25	29.55	43	64	67.14%
2019/05/13	7	28.85	1	28.90	28.85	6	60	9.97%
2019/05/08	0	0.00	0.1	28.95	28.95	-0.1	58	-0.15%
2019/05/07	1	28.80	0	0.00	28.90	1	58	1.71%
2019/05/06	2	28.68	0	0.00	28.85	2	57	3.47%
2019/05/03	1	28.60	0	0.00	28.95	1	56	1.76%
2019/05/02	16	28.91	0	0.00	28.90	16	55	28.75%
2019/04/30	0	0.00	2.6	28.95	28.90	-2.6	54	-4.76%
2019/04/29	0	0.00	1	29.10	28.60	-1	51	-1.95%
2019/04/18	0	0.00	2	28.23	28.25	-2	48	-4.13%
2019/04/11	0	0.00	4	28.25	28.15	-4	44	-8.99%
2019/04/03	0	0.00	1	28.20	28.30	-1	42	-2.33%
2019/04/01	0	0.00	3	28.22	28.30	-3	42	-7.12%
2019/03/26	1	28.05	0	0.00	28.30	1	39	2.53%
2019/03/25	4	28.10	2	28.00	28.15	2	39	5.12%
2019/03/21	0	0.00	2	28.13	28.10	-2	38	-5.20%
2019/03/20	1	28.00	0	0.00	28.20	1	38	2.57%
2019/03/19	0.7	28.10	1	28.10	28.25	-0.3	38	-0.86%
2019/03/18	1	28.10	0	0.00	28.10	1	38	2.63%
2019/03/15	1	28.05	0	0.00	28.25	1	37	2.68%
2019/03/13	0	0.00	3	28.35	28.35	-3	36	-8.25%
2019/03/12	0	0.00	13	28.20	28.20	-13	35	-37.02%
2019/03/11	12	28.05	0	0.00	28.05	12	32	36.49%
2019/03/08	2	27.70	0	0.00	27.70	2	31	6.26%
2019/03/04	1	27.75	2	27.73	27.75	-1	30	-3.26%
2019/02/25	0	0.00	17	27.56	27.65	-17	29	-58.16%
2019/02/22	2	27.55	0	0.00	27.55	2	28	7.02%
2019/02/21	3	27.65	0	0.00	27.70	3	28	10.60%
2019/02/20	3	27.55	1.1	27.57	27.60	1.9	28	6.75%
2019/02/19	2	27.75	3	27.60	27.60	-1	28	-3.63%
2019/02/15	3	27.60	0	0.00	27.50	3	26	11.30%
2019/02/13	0	0.00	11	27.20	27.25	-11	24	-45.36%
2019/02/12	4	27.18	2	27.18	27.20	2	23	8.44%
2019/02/11	0	0.00	1	26.95	26.95	-1	23	-4.27%
2019/01/21	2	26.80	0	0.00	26.85	2	23	8.58%
2019/01/18	3	26.85	3	26.85	26.85	0	23	0.00%
2019/01/16	4	26.96	0	0.00	27.00	4	24	16.26%
2019/01/14	2	26.88	0	0.00	27.00	2	24	8.05%
2019/01/11	0	0.00	0	27.10	27.20	0	25	-0.04%
2019/01/10	3	26.80	0	0.00	26.80	3	22	13.12%
2018/12/22	1	26.30	0	0.00	26.30	1	33	2.98%
2018/12/17	4	26.38	0	0.00	26.45	4	34	11.51%
2018/12/13	1	26.30	0	0.00	26.40	1	34	2.89%
2018/12/07	0	26.20	0	0.00	26.40	0	34	0.03%
2018/12/05	0.1	26.30	0	0.00	26.30	0.1	37	0.27%
2018/11/29	1	26.05	0	0.00	26.05	1	39	2.56%
2018/11/20	0	0.00	1	26.00	26.00	-1	46	-2.16%
2018/11/08	0.1	26.20	0	0.00	25.95	0.1	67	0.07%
2018/11/06	0.1	26.10	0	0.00	25.90	0.1	73	0.16%
2018/11/02	0	0.00	1	25.75	25.75	-1	76	-1.32%
2018/11/01	0	0.00	2	25.55	25.70	-2	77	-2.57%
2018/10/30	0	0.00	5	25.38	25.50	-5	80	-6.23%
2018/10/26	0	0.00	1	25.50	25.60	-1	80	-1.24%
2018/10/23	0	0.00	0	25.90	25.55	0	81	-0.02%
2018/10/19	0	0.00	3	25.60	25.75	-3	84	-3.57%
2018/10/18	0	0.00	0	26.00	25.85	0	85	-0.05%
2018/10/17	2	25.85	0	26.00	25.80	2	86	2.28%
2018/10/12	1	25.70	3	25.73	25.85	-2	85	-2.33%
2018/10/11	9	25.82	13	25.60	25.70	-4	85	-4.68%
2018/10/09	0	0.00	1	26.70	26.70	-1	80	-1.25%
2018/10/08	0	0.00	1	26.80	26.80	-1	79	-1.25%
2018/10/05	0	0.00	3.4	26.58	26.80	-3.4	80	-4.25%
2018/09/28	0	0.00	1	26.80	26.85	-1	80	-1.24%
2018/09/27	1	26.75	0	0.00	26.80	1	81	1.23%
2018/09/26	1	26.70	1	26.75	26.85	0	81	0.00%
2018/09/21	1	26.75	1	26.80	26.75	0	80	0.00%
2018/09/19	2	26.83	0	0.00	26.90	2	82	2.43%
2018/09/18	0	0.00	10	26.75	26.85	-10	82	-12.14%
2018/09/12	2	26.60	0	0.00	26.85	2	82	2.42%
2018/09/06	1	27.60	0	0.00	27.70	1	79	1.25%
2018/09/05	1	27.65	0	0.00	27.65	1	79	1.25%
2018/09/04	3	27.85	3	28.05	27.85	0	79	0.00%
2018/09/03	0	0.00	1	28.20	28.10	-1	80	-1.25%
2018/08/31	1	28.05	0	0.00	28.10	1	80	1.25%
2018/08/30	1.1	28.10	2	28.15	28.10	-1	80	-1.18%
2018/08/29	0	0.00	5	28.00	28.10	-5	79	-6.27%
2018/08/28	2	27.90	5	27.80	27.90	-3	78	-3.81%
2018/08/23	0	0.00	2	27.45	27.55	-2	76	-2.62%
2018/08/22	4	27.43	0	0.00	27.50	4	75	5.28%
2018/08/20	5	27.01	15	27.10	27.20	-10	70	-14.18%
2018/08/17	12	28.34	4	28.40	28.35	8	66	12.08%
2018/08/16	1	28.05	7	28.05	28.30	-6	61	-9.72%
2018/08/15	3	28.22	6	28.41	28.25	-3	60	-4.95%
2018/08/13	0	0.00	4	28.10	28.15	-4	57	-6.99%
2018/08/09	5	28.09	5	28.05	28.20	0	52	0.00%
2018/08/08	2	28.30	8	28.36	28.30	-6	51	-11.66%
2018/08/06	6	27.78	0	0.00	27.85	6	47	12.53%
2018/08/02	0	0.00	3	27.55	27.55	-3	47	-6.29%
2018/08/01	7	27.62	0	0.00	27.65	7	47	14.71%
2018/07/30	0	0.00	4	27.75	27.70	-4	47	-8.42%
2018/07/27	1	27.85	0	0.00	27.85	1	47	2.11%
2018/07/26	3	27.45	0	0.00	27.50	3	44	6.69%
2018/07/25	5	27.40	0	0.00	27.40	5	44	11.33%
2018/07/24	11	27.35	10	27.26	27.25	1	42	2.35%
2018/07/19	0	0.00	11	27.15	27.15	-11	41	-26.80%
2018/07/13	1	27.20	0	0.00	27.30	1	48	2.08%
2018/07/11	11	27.19	0	0.00	27.15	11	48	22.79%
2018/07/05	1	26.90	5	26.80	26.80	-4	47	-8.48%
2018/07/04	0	0.00	5	26.85	26.80	-5	48	-10.27%
2018/07/03	0	0.00	10	26.92	27.00	-10	49	-20.30%
2018/06/28	0	0.00	0.1	26.80	26.80	-0.1	50	-0.11%
2018/06/27	0	0.00	1	26.95	26.90	-1	49	-2.03%
2018/06/21	1	27.00	0	0.00	27.00	1	51	1.95%
2018/06/19	1	27.00	0	0.00	26.95	1	52	1.92%
2018/06/15	0	0.00	1	27.05	27.00	-1	51	-1.93%
2018/06/11	0	0.00	2	27.05	27.15	-2	60	-3.32%
2018/06/07	0	0.00	1	26.90	26.90	-1	58	-1.70%
2018/06/04	0.1	26.90	0	0.00	27.00	0.1	60	0.09%
2018/05/31	0	0.00	1	26.80	26.85	-1	58	-1.70%
2018/05/30	0	0.00	14	26.80	26.80	-14	59	-23.56%
2018/05/29	1	26.90	0	0.00	26.90	1	59	1.69%
2018/05/25	0	0.00	1	26.95	26.85	-1	60	-1.66%
2018/05/23	0	0.00	1	26.90	27.00	-1	60	-1.65%
2018/05/21	1	26.80	21	26.83	26.85	-20	61	-32.63%
2018/05/18	1	26.85	2	26.90	26.85	-1	61	-1.67%
2018/05/17	1	26.75	0	0.00	26.75	1	62	1.60%
2018/05/16	1	26.80	0	0.00	26.80	1	62	1.61%
2018/05/14	0	0.00	6	26.78	26.75	-6	64	-9.24%
2018/05/11	10	26.75	4	26.80	26.75	6	66	9.01%
2018/05/07	0	0.00	4	27.05	27.00	-4	67	-5.89%
2018/05/04	12	26.94	0	0.00	27.00	12	68	17.56%
2018/05/02	0	0.00	1	27.10	27.10	-1	67	-1.48%
2018/04/25	2	27.15	0	0.00	27.20	2	71	2.79%
2018/04/24	1	27.35	3	27.33	27.35	-2	72	-2.75%
2018/04/18	1	26.90	0	0.00	26.85	1	69	1.43%
2018/04/11	2	27.25	0	0.00	27.20	2	98	2.02%
2018/04/10	3	27.20	1	27.20	27.20	2	99	2.00%
2018/04/09	0	0.00	4	27.08	27.20	-4	103	-3.87%
2018/04/02	1	26.80	1	26.95	26.95	0	109	0.00%
2018/03/31	0	0.00	2	26.90	26.90	-2	110	-1.81%
2018/03/30	1	27.00	2	27.00	27.00	-1	111	-0.90%
2018/03/29	2	26.90	0	0.00	26.90	2	111	1.79%
2018/03/22	0	0.00	5	27.00	27.15	-5	107	-4.64%
2018/03/20	5	27.15	0	0.00	27.00	5	107	4.65%
2018/03/19	2	26.95	2	27.25	27.20	0	106	0.00%
2018/03/16	0	0.00	1	27.40	27.40	-1	103	-0.96%
2018/03/15	7	27.01	7	27.17	27.40	0	102	0.00%
2018/03/12	22	26.98	0.7	26.90	26.90	21.3	100	21.17%
2018/03/09	1	27.00	0	0.00	27.00	1	100	1.00%
2018/03/08	1	27.00	5	27.15	27.00	-4	100	-3.97%
2018/03/06	0	0.00	0.1	26.95	27.00	-0.1	99	-0.06%
2018/03/05	5	26.83	0	0.00	26.95	5	101	4.91%
2018/03/01	0	0.00	3	27.20	27.10	-3	102	-2.93%
2018/02/27	2	26.80	0	0.00	27.00	2	102	1.95%
2018/02/23	0	0.00	3	27.07	27.00	-3	102	-2.94%
2018/02/22	2	26.80	0	0.00	26.80	2	102	1.95%
2018/02/21	6	26.69	0	0.00	26.70	6	103	5.80%
2018/02/09	0	0.00	1	26.30	26.50	-1	104	-0.96%
2018/02/06	0	0.00	4	26.10	26.10	-4	103	-3.85%
2018/02/05	0	0.00	1	26.80	26.80	-1	102	-0.98%
2018/02/01	4	26.73	0	0.00	26.80	4	101	3.94%
2018/01/30	1	26.85	1	26.90	26.75	0	100	0.00%
2018/01/29	3	27.00	0	0.00	26.90	3	99	3.02%
2018/01/25	1	27.10	0	0.00	27.05	1	99	1.01%
2018/01/22	4	27.00	1	27.15	27.15	3	98	3.05%
2018/01/18	0	0.00	3	27.25	27.50	-3	97	-3.09%
2018/01/16	2	26.95	7	26.95	27.00	-5	96	-5.17%
2018/01/12	10	27.00	2	26.95	27.00	8	94	8.47%
2018/01/11	0	0.00	1	26.95	26.90	-1	93	-1.07%
2018/01/10	2	27.98	2	27.83	27.50	0	90	0.00%
2018/01/09	0	0.00	4	27.25	27.50	-4	85	-4.69%
2018/01/05	1	27.15	2	27.20	27.20	-1	79	-1.26%
2018/01/04	0.3	26.95	0	0.00	26.95	0.3	73	0.42%
2018/01/03	0.2	27.00	0	0.00	27.00	0.2	71	0.29%
2018/01/02	4	26.85	2	26.73	26.90	2	66	3.01%