堤維西 (1522)-新光-台南券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
62.9
漲跌
▲0.1
漲幅
+0.16%
成交量
1,301張
產業
上市汽車類股
279人加入追蹤

立即追蹤
本地時間:14:30

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

堤維西 (1522)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/12/11	4.1	63.17	2	63.15	62.90	2.1	2,951	0.07%
2024/12/10	4.4	63.35	4	63.00	62.80	0.4	3,249	0.01%
2024/12/09	12.2	63.65	5.2	63.29	63.10	7	3,416	0.20%
2024/12/06	3	64.87	3.2	64.94	64.30	-0.2	3,415	-0.01%
2024/12/05	9.2	64.81	3	64.83	64.50	6.2	3,433	0.18%
2024/12/04	11.2	65.60	3.1	65.57	65.10	8.2	3,431	0.24%
2024/12/03	7.1	65.06	6.1	65.18	65.50	1	3,384	0.03%
2024/12/02	15	65.23	17	65.36	64.60	-2	3,341	-0.06%
2024/11/29	5	64.16	11	64.58	64.80	-6	3,229	-0.19%
2024/11/28	4	62.60	3	63.37	63.40	1	3,297	0.03%
2024/11/27	22	64.38	14.7	64.42	63.40	7.3	3,279	0.22%
2024/11/26	8	64.95	8	64.94	64.30	0	3,235	0.00%
2024/11/25	4	64.40	4	64.50	64.20	0	3,187	0.00%
2024/11/22	4	64.35	20.1	64.13	63.90	-16.1	3,217	-0.50%
2024/11/21	4	63.25	4	63.90	63.70	0	3,225	0.00%
2024/11/20	5.1	63.22	2	63.45	63.50	3.1	3,281	0.09%
2024/11/19	1	62.70	5.2	63.04	63.30	-4.2	3,291	-0.13%
2024/11/18	11.6	62.52	3	62.87	62.10	8.6	3,283	0.26%
2024/11/15	2	63.05	39.2	63.88	63.20	-37.2	3,277	-1.14%
2024/11/14	1.1	62.22	4	61.70	61.30	-2.9	3,223	-0.09%
2024/11/13	1	61.99	1.2	62.27	61.80	-0.2	3,242	-0.01%
2024/11/12	2	62.69	2	62.15	61.70	0	3,300	0.00%
2024/11/11	2	62.30	3	62.17	62.30	-1	3,369	-0.03%
2024/11/08	1	61.70	5	62.20	61.30	-4	3,421	-0.12%
2024/11/07	6	61.28	2.1	61.00	61.20	3.9	3,463	0.11%
2024/11/06	1	58.60	1	59.50	58.40	0	3,475	0.00%
2024/11/04	1.1	59.72	1	59.70	59.70	0.1	3,597	0.00%
2024/11/01	1.1	60.09	1	60.40	60.40	0.1	3,656	0.00%
2024/10/30	11	59.90	0	0.00	59.60	11	3,720	0.30%
2024/10/29	1	60.10	0	60.90	60.30	1	3,835	0.03%
2024/10/28	0	61.12	0	0.00	61.00	0	3,844	0.00%
2024/10/25	19	61.00	3.1	61.40	60.90	16	3,882	0.41%
2024/10/24	2	61.25	1	61.30	60.60	1	3,928	0.03%
2024/10/23	0	61.30	6.1	61.41	60.90	-6.1	3,930	-0.15%
2024/10/21	11	59.61	13	59.92	59.80	-2	4,002	-0.05%
2024/10/18	2	60.10	5	59.98	60.00	-3	4,054	-0.07%
2024/10/17	25	60.57	29	60.80	60.70	-4	4,091	-0.10%
2024/10/16	12.1	60.29	5	60.30	60.30	7.1	4,181	0.17%
2024/10/15	5.1	60.06	4	60.23	60.00	1.1	4,212	0.03%
2024/10/14	8.3	59.26	1	59.50	59.60	7.3	4,254	0.17%
2024/10/11	0.1	60.30	0	0.00	60.50	0.1	4,250	0.00%
2024/10/09	15.2	60.90	12	60.36	60.40	3.2	4,279	0.07%
2024/10/08	11.1	61.65	4.1	61.30	61.40	7	4,298	0.16%
2024/10/07	4	62.50	1	62.70	62.90	3	4,309	0.07%
2024/10/04	12	62.35	45	61.82	61.90	-33	4,406	-0.75%
2024/10/01	3.2	63.23	5	62.90	63.00	-1.8	4,424	-0.04%
2024/09/30	4.1	63.65	2	63.25	63.10	2.1	4,440	0.05%
2024/09/27	5.1	64.48	6	65.00	64.10	-0.9	4,446	-0.02%
2024/09/26	7	64.67	5	65.44	65.00	2	4,435	0.05%
2024/09/25	2	64.80	1	65.70	64.60	1	4,450	0.02%
2024/09/24	58	65.36	12	65.33	64.90	46	4,506	1.02%
2024/09/23	12.1	65.30	33.1	64.84	65.00	-21	4,512	-0.47%
2024/09/20	6	62.63	3	62.70	62.80	3	4,497	0.07%
2024/09/19	9	61.61	5	61.76	61.80	4	4,581	0.09%
2024/09/18	8.1	61.77	6	61.48	61.20	2.1	4,687	0.04%
2024/09/16	10	62.37	1.2	62.14	62.20	8.8	4,726	0.19%
2024/09/13	11.2	63.15	15.8	63.11	63.00	-4.6	4,820	-0.10%
2024/09/12	8.3	61.59	20.2	62.10	61.30	-11.9	5,063	-0.24%
2024/09/11	32.5	64.55	13.1	63.82	61.70	19.4	5,067	0.38%
2024/09/10	32.5	68.29	14	67.80	67.80	18.4	4,825	0.38%
2024/09/09	5	65.54	2	65.40	65.50	3	4,803	0.06%
2024/09/06	5	65.66	8.4	66.55	66.40	-3.4	5,056	-0.07%
2024/09/05	4.4	65.71	3	66.47	65.40	1.4	5,531	0.03%
2024/09/04	8.1	63.83	4	64.48	63.70	4.1	5,744	0.07%
2024/09/03	3	67.60	4	67.90	66.90	-1	5,942	-0.02%
2024/09/02	6.1	68.10	2	68.10	68.10	4.1	6,080	0.07%
2024/08/30	8	68.36	13.2	68.32	67.20	-5.2	6,232	-0.08%
2024/08/29	3	67.67	4	67.85	67.80	-1	6,259	-0.02%
2024/08/28	6	67.76	3	68.00	68.10	3	6,280	0.05%
2024/08/27	4	67.50	1	67.60	67.70	3	6,394	0.05%
2024/08/26	6.1	67.82	9	67.72	67.40	-2.9	6,448	-0.04%
2024/08/23	6	64.67	3	65.27	66.30	3	6,556	0.05%
2024/08/22	5.1	66.72	2	66.75	65.80	3.1	6,737	0.05%
2024/08/21	7	68.31	9	68.21	68.20	-2	6,752	-0.03%
2024/08/20	1	68.40	1	68.00	67.80	0	6,771	0.00%
2024/08/19	3.1	67.79	0	0.00	67.80	3.1	6,876	0.04%
2024/08/16	4	68.28	0	0.00	67.80	4	6,962	0.06%
2024/08/15	8.1	68.27	2.4	68.41	67.50	5.6	7,073	0.08%
2024/08/14	4	69.65	4.6	69.41	69.00	-0.6	7,157	-0.01%
2024/08/13	12.5	69.11	18.1	69.04	68.80	-5.6	7,236	-0.08%
2024/08/12	12.2	67.45	14	67.16	67.40	-1.8	7,315	-0.02%
2024/08/09	3	63.73	9	63.74	63.60	-6	7,799	-0.08%
2024/08/08	3	60.07	1	61.29	59.70	2	8,654	0.02%
2024/08/07	11	61.85	17.1	61.80	62.10	-6.1	9,297	-0.07%
2024/08/06	11.2	58.40	7	59.89	59.00	4.2	9,317	0.05%
2024/08/05	6.8	61.17	0	0.00	60.30	6.8	9,384	0.07%
2024/08/02	7.6	68.11	2	67.90	66.90	5.6	9,337	0.06%
2024/08/01	3	68.83	13	70.32	71.00	-10	9,281	-0.11%
2024/07/31	1	66.50	2	66.10	65.60	-1	9,172	-0.01%
2024/07/30	3	65.20	15	65.51	66.20	-12	9,181	-0.13%
2024/07/29	5	67.84	8	68.21	66.70	-3	9,201	-0.03%
2024/07/26	3	69.03	1.1	68.49	68.40	1.9	9,211	0.02%
2024/07/23	10.2	68.33	13	68.48	70.00	-2.8	9,258	-0.03%
2024/07/22	4	67.08	2	66.90	66.50	2	9,237	0.02%
2024/07/19	7	68.83	3	68.63	67.90	4	9,198	0.04%
2024/07/18	5	69.82	5.1	69.49	70.20	-0.1	9,161	0.00%
2024/07/17	8.1	72.16	5	72.12	72.00	3.1	9,125	0.03%
2024/07/16	2	71.70	3	71.37	71.30	-1	9,050	-0.01%
2024/07/15	2	71.60	3	71.67	70.80	-1	9,043	-0.01%
2024/07/12	5	70.86	4	70.60	70.50	1	9,006	0.01%
2024/07/11	2	70.95	5.2	70.96	70.60	-3.2	9,011	-0.04%
2024/07/10	5.2	69.65	11	70.37	69.90	-5.8	9,024	-0.06%
2024/07/09	6.2	67.41	3	67.53	67.70	3.2	9,031	0.04%
2024/07/08	18	69.37	7.2	69.00	68.10	10.9	9,051	0.12%
2024/07/05	3	70.60	0.1	71.50	71.40	2.9	9,044	0.03%
2024/07/04	0	0.00	0.3	71.60	71.40	-0.3	9,065	0.00%
2024/07/03	2	71.80	1.5	71.90	71.10	0.5	9,123	0.01%
2024/07/02	0	70.90	7	71.20	70.70	-7	9,157	-0.08%
2024/07/01	13	71.17	8	71.33	71.20	5	9,201	0.05%
2024/06/28	1	72.90	3.6	72.34	71.60	-2.6	9,521	-0.03%
2024/06/27	8.1	71.86	15	71.29	70.70	-6.9	9,695	-0.07%
2024/06/26	22.5	73.96	23	74.08	72.60	-0.5	9,736	-0.01%
2024/06/25	8	72.01	11.4	70.74	72.90	-3.4	9,951	-0.03%
2024/06/24	3.1	72.98	6	72.63	71.80	-2.9	9,960	-0.03%
2024/06/21	6	71.60	5.6	71.43	71.90	0.5	9,945	0.00%
2024/06/20	20.3	71.07	17	71.29	70.80	3.3	9,962	0.03%
2024/06/19	31.1	72.05	37.2	72.59	70.40	-6.1	9,880	-0.06%
2024/06/18	8	68.66	5	68.70	68.80	3	9,578	0.03%
2024/06/17	5.1	68.19	7	67.83	67.90	-1.9	9,599	-0.02%
2024/06/14	19.1	68.05	32	68.32	68.30	-12.9	9,702	-0.13%
2024/06/13	24.2	67.90	34.3	67.86	66.90	-10.2	9,782	-0.10%
2024/06/12	63.1	68.74	62.7	68.88	70.60	0.4	9,616	0.00%
2024/06/11	25.3	68.50	7.5	68.21	66.80	17.8	9,170	0.19%
2024/06/07	57.3	66.66	43.2	65.91	66.20	14.1	9,025	0.16%
2024/06/06	17.3	65.09	24.1	65.53	65.50	-6.8	8,955	-0.08%
2024/06/05	13.3	65.47	13.5	65.65	66.10	-0.2	8,845	0.00%
2024/06/04	27.2	65.13	24.7	65.32	64.50	2.5	8,788	0.03%
2024/06/03	3	64.10	2.1	64.14	63.40	1	8,795	0.01%
2024/05/31	23.1	64.63	17	63.71	63.80	6.1	8,862	0.07%
2024/05/30	10	64.34	17	64.21	64.50	-7	8,956	-0.08%
2024/05/29	21.1	65.29	18	65.34	64.40	3.1	9,019	0.03%
2024/05/28	24.1	64.31	44.3	64.63	64.90	-20.2	9,116	-0.22%
2024/05/27	11.1	61.54	65.1	60.32	62.40	-54	10,057	-0.54%
2024/05/24	11.1	60.19	20	59.37	59.80	-9	10,350	-0.09%
2024/05/23	9.3	59.73	2	60.60	59.20	7.3	10,485	0.07%
2024/05/22	11	62.88	21	62.70	62.10	-10	10,435	-0.10%
2024/05/21	22	62.86	14	62.81	63.40	8	10,476	0.08%
2024/05/20	17	61.83	1	61.10	60.90	16	10,386	0.15%
2024/05/17	23.1	62.49	35	61.85	61.50	-11.9	10,417	-0.11%
2024/05/16	20	63.75	25	63.82	63.20	-5	10,386	-0.05%
2024/05/15	156.2	65.57	168.2	65.44	63.90	-12	10,383	-0.12%	大買/大賣/
2024/05/14	128.5	64.88	94	64.00	63.90	34.5	9,933	0.35%	大買/
2024/05/13	101	59.28	104.4	61.71	64.10	-3.4	9,000	-0.04%	大買/大賣/
2024/05/10	0	0.00	6.1	58.30	58.30	-6.1	8,307	-0.07%
2024/05/09	24	53.17	15	53.05	53.00	9	8,225	0.11%
2024/05/06	1	50.80	0	0.00	50.80	1	8,064	0.01%
2024/05/03	1	51.70	2	51.30	51.20	-1	8,080	-0.01%
2024/05/02	3	51.73	2.1	51.48	51.70	0.9	8,099	0.01%
2024/04/30	10	50.83	1	50.20	50.20	9	8,057	0.11%
2024/04/29	8	50.66	8.1	50.35	50.80	-0.1	7,992	0.00%
2024/04/26	1	49.20	2	49.10	48.60	-1	7,903	-0.01%
2024/04/25	8	48.09	6	48.90	48.20	2	7,868	0.03%
2024/04/24	1	48.50	6	48.96	48.85	-5	7,856	-0.06%
2024/04/23	2	48.70	1	49.50	48.05	1	7,850	0.01%
2024/04/19	2	49.80	1	49.00	49.80	1	7,840	0.01%
2024/04/18	10	51.50	4.3	51.95	51.10	5.7	7,814	0.07%
2024/04/17	5	51.92	0	52.80	51.30	5	7,841	0.06%
2024/04/16	0	51.20	0	0.00	51.70	0	7,823	0.00%
2024/04/15	2	54.95	1	54.70	54.00	1	7,778	0.01%
2024/04/12	1.1	53.71	0	0.00	53.90	1.1	7,721	0.01%
2024/04/11	0.1	54.20	5.2	54.53	53.70	-5.1	7,667	-0.07%
2024/04/10	1	58.00	2.5	57.66	57.50	-1.5	7,571	-0.02%
2024/04/09	6.4	59.27	4	58.85	58.20	2.4	7,511	0.03%
2024/04/08	11	59.22	5	58.96	59.50	6	7,445	0.08%
2024/04/03	60	58.19	4	58.90	58.50	56	7,389	0.76%
2024/04/02	18.3	59.80	70.3	60.29	59.10	-52	7,308	-0.71%
2024/04/01	12	58.03	15.3	57.56	59.40	-3.3	6,949	-0.05%
2024/03/29	14.4	53.64	14.5	54.16	54.00	-0.1	6,696	0.00%
2024/03/28	37	53.05	45.6	53.48	54.00	-8.6	6,600	-0.13%
2024/03/27	13.2	51.99	5.6	51.21	52.10	7.5	6,312	0.12%
2024/03/26	4	51.08	3	51.07	50.20	1	6,218	0.02%
2024/03/25	3	50.70	6.1	50.75	51.00	-3.1	6,160	-0.05%
2024/03/22	1	49.00	2.3	48.68	49.80	-1.3	6,120	-0.02%
2024/03/21	4	50.40	8	50.35	49.65	-4	6,135	-0.07%
2024/03/20	3	50.43	3	50.05	50.10	0	6,197	0.00%
2024/03/19	48	50.12	52	50.34	50.70	-4	6,192	-0.06%
2024/03/18	6.2	49.34	83.3	49.42	50.40	-77.1	6,162	-1.25%
2024/03/15	4.2	46.73	3.1	46.81	46.60	1.1	6,013	0.02%
2024/03/14	1.2	46.66	2.3	46.96	46.35	-1.1	6,033	-0.02%
2024/03/13	0.1	46.27	12	46.84	46.35	-11.9	6,331	-0.19%
2024/03/12	49	47.77	26.2	47.10	47.50	22.8	7,073	0.32%
2024/03/11	0.7	44.85	4.9	44.97	44.75	-4.2	7,350	-0.06%
2024/03/08	7.5	45.05	50.5	45.01	44.30	-43	7,473	-0.58%
2024/03/07	41.2	47.16	5.2	47.35	46.05	36	7,414	0.49%
2024/03/06	22.1	48.42	11	48.81	48.35	11.1	7,353	0.15%
2024/03/05	30.5	49.00	62.4	50.27	48.60	-31.9	7,268	-0.44%
2024/03/04	58.4	50.14	10.5	50.78	51.20	47.9	7,067	0.68%
2024/03/01	98.3	51.06	52.1	50.79	50.80	46.2	6,962	0.66%
2024/02/29	188.7	50.36	148	50.29	50.60	40.7	6,742	0.60%	大買/大賣/
2024/02/27	5	47.90	63	50.31	50.50	-58	5,591	-1.04%
2024/02/26	10	45.68	21.1	45.95	45.95	-11.1	5,250	-0.21%
2024/02/23	32	44.61	1	44.90	44.20	31	5,132	0.60%
2024/02/22	17.1	44.57	6.1	44.88	45.00	11	5,124	0.21%
2024/02/21	12.1	44.07	3.5	44.02	43.90	8.6	5,088	0.17%
2024/02/20	7.2	44.34	6	44.49	43.55	1.2	5,114	0.02%
2024/02/19	4.1	44.13	5	43.97	44.20	-0.9	5,047	-0.02%
2024/02/16	8	43.28	19.1	43.64	43.05	-11.1	5,025	-0.22%
2024/02/15	3	41.98	12.3	41.52	42.40	-9.3	4,997	-0.19%
2024/02/05	2	40.10	15	40.27	40.05	-13	5,038	-0.26%
2024/02/02	3	39.45	0	0.00	39.70	3	5,086	0.06%
2024/02/01	1	39.50	0	0.00	39.40	1	5,333	0.02%
2024/01/31	0	0.00	0.2	39.30	39.40	-0.2	5,344	0.00%
2024/01/30	0	0.00	2	39.28	39.20	-2	5,348	-0.04%
2024/01/26	0.1	38.85	1	39.05	39.00	-0.9	5,365	-0.02%
2024/01/25	3.1	39.15	10	38.85	38.85	-6.9	5,359	-0.13%
2024/01/24	0	38.45	0	38.38	38.15	0	5,328	0.00%
2024/01/23	0.1	37.64	2	37.65	37.70	-1.9	5,372	-0.03%
2024/01/18	0.1	37.15	2	37.25	37.05	-1.9	5,447	-0.03%
2024/01/17	2	37.88	0	0.00	37.35	2	5,556	0.04%
2024/01/16	2	38.15	2	38.55	38.15	0	5,598	0.00%
2024/01/15	3	38.42	0	0.00	38.35	3	5,613	0.05%
2024/01/12	9	38.28	4	38.38	38.20	5	5,669	0.09%
2024/01/11	6	38.55	15	38.91	38.90	-9	5,725	-0.16%
2024/01/10	0.3	39.62	0	0.00	39.45	0.3	5,728	0.01%
2024/01/08	4	39.31	12	39.56	39.30	-8	5,859	-0.14%
2024/01/05	2.2	39.86	6	39.95	39.80	-3.8	5,936	-0.06%
2024/01/04	0.1	40.50	0	0.00	40.25	0.1	6,135	0.00%
2024/01/03	0	0.00	1	40.75	40.65	-1	6,192	-0.02%
2024/01/02	6.3	40.53	2	40.83	40.40	4.3	6,274	0.07%
2023/12/29	5.1	40.45	3	40.53	40.50	2.1	6,383	0.03%
2023/12/28	0.1	39.91	3	39.77	39.75	-2.9	6,418	-0.05%
2023/12/27	4.5	39.76	3.8	40.00	39.75	0.7	6,637	0.01%
2023/12/26	3.1	40.04	0.4	40.25	40.00	2.7	6,772	0.04%
2023/12/25	5.1	40.08	9	39.85	39.80	-3.9	6,864	-0.06%
2023/12/22	7.1	40.67	142	40.47	40.30	-134.9	7,065	-1.91%	大賣/鉅額交易
2023/12/21	14	41.21	1	41.55	41.00	13	7,860	0.17%
2023/12/20	1	41.90	0	0.00	41.95	1	7,983	0.01%
2023/12/19	6	42.01	14	42.46	42.05	-8	8,121	-0.10%
2023/12/18	18.1	43.18	13	43.50	42.50	5.1	8,365	0.06%
2023/12/15	5	43.74	6	43.91	43.45	-1	8,561	-0.01%
2023/12/14	1	44.00	13.1	44.18	43.80	-12.1	9,092	-0.13%
2023/12/13	13	43.86	16.2	43.75	43.80	-3.2	9,355	-0.03%
2023/12/12	2	42.13	60	42.49	42.65	-58	9,845	-0.59%
2023/12/11	27.1	43.40	65	42.75	42.55	-37.9	11,653	-0.33%
2023/12/08	72	43.71	43	43.28	43.15	29	12,678	0.23%
2023/12/07	214.2	44.95	79	44.58	42.70	135.2	13,114	1.03%	大買/鉅額交易
2023/12/06	112	43.35	33	43.01	43.95	79	12,484	0.63%	大買/
2023/12/05	42	41.54	17.2	41.52	41.40	24.8	12,183	0.20%
2023/12/04	4	40.96	3	40.82	40.65	1	12,092	0.01%
2023/12/01	5	40.66	5.6	40.28	40.85	-0.6	12,111	-0.01%
2023/11/30	6	39.95	11	39.76	39.65	-5	12,083	-0.04%
2023/11/29	20.1	40.08	0	40.16	40.10	20.1	12,172	0.17%
2023/11/28	0	0.00	7	39.62	40.00	-7	12,420	-0.06%
2023/11/27	10	39.26	10	39.81	39.05	0	12,580	0.00%
2023/11/24	2	39.93	4.1	39.99	40.00	-2.1	12,576	-0.02%
2023/11/22	2	39.85	4.1	40.19	40.10	-2.1	12,555	-0.02%
2023/11/21	3	40.18	0	0.00	40.15	3	12,510	0.02%
2023/11/20	8	40.31	3.2	40.65	40.60	4.8	12,452	0.04%
2023/11/17	6.1	39.94	7	39.88	40.30	-0.9	12,339	-0.01%
2023/11/16	7	39.74	13	39.76	39.75	-6	12,255	-0.05%
2023/11/15	15	39.58	18	39.24	39.05	-3	12,160	-0.02%
2023/11/14	22.1	39.35	15.1	39.42	39.40	7	12,066	0.06%
2023/11/13	14	37.16	14	38.61	38.80	0	11,913	0.00%
2023/11/10	18.2	37.87	24.2	37.35	36.95	-6	11,746	-0.05%
2023/11/09	76.1	38.58	47	38.31	38.25	29.1	11,680	0.25%
2023/11/08	2.1	38.41	2	38.45	38.25	0.1	11,432	0.00%
2023/11/07	1	38.15	0	0.00	38.05	1	11,433	0.01%
2023/11/06	1	38.30	0	38.35	38.35	1	11,441	0.01%
2023/11/02	1	38.50	7	38.46	38.50	-6	11,434	-0.05%
2023/11/01	0	0.00	10	37.70	37.85	-10	11,417	-0.09%
2023/10/31	0.1	37.68	2	37.45	37.40	-1.9	11,407	-0.02%
2023/10/30	13	38.37	13	38.45	38.55	0	11,363	0.00%
2023/10/27	3	39.20	2.1	38.53	38.50	0.9	11,339	0.01%
2023/10/26	5.1	39.28	0.1	39.05	39.15	5	11,361	0.04%
2023/10/25	13.2	39.88	20	39.94	39.85	-6.8	11,416	-0.06%
2023/10/24	5	39.17	7	39.42	39.45	-2	11,554	-0.02%
2023/10/23	14	38.25	32	38.87	38.70	-18	11,558	-0.16%
2023/10/20	37	38.86	22	38.70	38.60	15	11,551	0.13%
2023/10/19	22	39.93	11	40.29	39.95	11	11,525	0.10%
2023/10/18	17	40.49	20	40.46	40.45	-3	11,481	-0.03%
2023/10/17	19	41.57	17	40.97	40.55	2	11,531	0.02%
2023/10/16	19	41.95	15.3	41.39	41.70	3.7	11,521	0.03%
2023/10/13	24	41.71	31	42.29	42.30	-7	11,537	-0.06%
2023/10/12	86	41.26	73.1	41.44	41.80	12.9	11,493	0.11%
2023/10/11	16.1	43.08	19	42.97	42.35	-2.9	11,304	-0.03%
2023/10/06	30	42.94	37	43.27	43.15	-7	11,264	-0.06%
2023/10/05	57.1	43.63	63	43.59	42.90	-5.9	11,202	-0.05%
2023/10/04	16	42.90	21	43.00	42.85	-5	11,200	-0.04%
2023/10/03	88	44.20	84	44.03	43.30	4	11,160	0.04%
2023/10/02	69	43.77	50.3	43.90	44.00	18.8	10,964	0.17%
2023/09/28	34	43.60	46.2	43.78	43.60	-12.2	10,853	-0.11%
2023/09/27	54	42.79	147	42.72	43.50	-93	10,960	-0.85%	大賣/
2023/09/26	210.9	44.49	130	43.99	43.00	80.9	11,047	0.73%	大買/大賣/
2023/09/25	17	43.94	33	43.98	44.30	-16	10,301	-0.16%
2023/09/22	21	42.54	45	42.82	43.50	-24	10,247	-0.23%
2023/09/21	59	43.41	107	43.32	43.20	-48	10,155	-0.47%	大賣/
2023/09/20	65	43.79	76.3	43.93	43.15	-11.3	10,028	-0.11%
2023/09/19	154.3	44.35	155.1	44.50	43.65	-0.7	9,870	-0.01%	大買/大賣/
2023/09/18	168	43.77	100.2	43.81	44.10	67.8	9,414	0.72%	大買/
2023/09/15	163.1	42.94	169	42.58	43.75	-6	9,142	-0.07%	大買/大賣/
2023/09/14	344.4	43.63	293	43.48	42.85	51.4	8,666	0.59%	大買/大賣/
2023/09/13	195	40.69	206	41.09	42.65	-11	6,980	-0.16%	大買/大賣/
2023/09/12	98	37.39	132	37.41	38.80	-34	6,287	-0.54%	大賣/
2023/09/11	35	35.76	42	35.91	35.30	-7	6,026	-0.12%
2023/09/08	46	34.96	12.3	35.11	35.05	33.8	7,035	0.48%
2023/09/07	5	34.84	4.1	34.74	34.85	0.9	7,362	0.01%
2023/09/06	3	34.42	0	0.00	34.35	3	7,402	0.04%
2023/09/05	2	34.00	5.1	34.25	34.50	-3.1	7,365	-0.04%
2023/09/04	6.3	34.33	21	33.79	34.35	-14.7	7,385	-0.20%
2023/09/01	19.1	34.37	11.2	34.66	34.15	7.9	7,276	0.11%
2023/08/31	11.1	33.76	13	33.91	34.30	-2	7,010	-0.03%
2023/08/30	0	0.00	12	31.76	32.10	-12	6,832	-0.18%
2023/08/29	15	30.95	5	30.91	31.20	10	6,817	0.15%
2023/08/28	3	30.47	6	30.43	30.35	-3	6,802	-0.04%
2023/08/25	0	0.00	4	31.40	31.35	-4	6,780	-0.06%
2023/08/24	4	30.80	2	30.78	30.65	2	6,760	0.03%
2023/08/22	2	30.73	0	0.00	30.50	2	6,764	0.03%
2023/08/21	0	0.00	3	31.02	30.90	-3	6,765	-0.04%
2023/08/18	2	31.18	0	0.00	30.90	2	6,776	0.03%
2023/08/17	0	0.00	0	31.27	31.20	0	6,811	0.00%
2023/08/14	1	30.30	3	30.45	30.45	-2	6,836	-0.03%
2023/08/11	5	31.54	7.3	31.37	31.10	-2.3	6,829	-0.03%
2023/08/10	17.2	32.12	19.3	31.54	31.50	-2.1	6,819	-0.03%
2023/08/09	13	32.52	6	32.63	32.60	7	6,806	0.10%
2023/08/08	2.4	32.12	1.3	32.16	32.10	1.1	6,810	0.02%
2023/08/07	5.3	31.87	2	32.08	32.55	3.3	6,864	0.05%
2023/08/04	1	32.25	0	0.00	32.20	1	6,851	0.01%
2023/08/02	1	32.30	2	33.00	32.35	-1	6,857	-0.01%
2023/07/31	18	33.61	0	0.00	33.25	18	6,838	0.26%
2023/07/28	4	33.75	4	34.00	33.80	0	6,808	0.00%
2023/07/27	13	34.17	11	33.96	34.60	2	6,723	0.03%
2023/07/26	1	32.40	6	32.74	32.40	-5	6,468	-0.08%
2023/07/25	1	31.80	4	31.80	31.80	-3	6,432	-0.05%
2023/07/24	3	31.28	0	0.00	31.45	3	6,414	0.05%
2023/07/21	0	0.00	2	32.70	32.30	-2	6,379	-0.03%
2023/07/20	7	32.33	0	0.00	32.30	7	6,378	0.11%
2023/07/19	5	34.50	16	34.53	34.35	-11	6,293	-0.17%
2023/07/18	19	34.20	0	0.00	34.05	19	6,291	0.30%
2023/07/17	1	34.95	7	35.01	35.15	-6	6,262	-0.10%
2023/07/14	11	34.50	3	34.50	34.45	8	6,300	0.13%
2023/07/13	4	34.75	2	34.75	34.40	2	6,331	0.03%
2023/07/12	0	0.00	1	34.75	34.30	-1	6,341	-0.02%
2023/07/11	12	34.76	25	35.13	34.30	-13	6,323	-0.21%
2023/07/10	0	0.00	1	36.40	36.55	-1	6,211	-0.02%
2023/07/07	1	36.35	4	36.29	36.15	-3	6,203	-0.05%
2023/07/06	20	36.43	8.1	36.39	36.40	11.9	6,159	0.19%
2023/07/05	13	36.45	12.9	36.63	35.95	0.1	6,106	0.00%
2023/07/04	70	38.65	66	38.25	37.80	4	5,903	0.07%
2023/07/03	3	37.75	53	37.51	37.60	-50	5,600	-0.89%
2023/06/30	14	37.67	47	37.72	37.15	-33	5,536	-0.60%
2023/06/29	11	37.19	1	37.00	37.45	10	5,436	0.18%
2023/06/28	9	37.23	24	37.14	37.60	-15	5,349	-0.28%
2023/06/27	8	36.98	70	36.55	36.20	-62	5,205	-1.19%
2023/06/26	32	37.02	32	37.22	36.85	0	5,120	0.00%
2023/06/21	12	36.88	19	37.08	37.05	-7	4,988	-0.14%
2023/06/20	27	36.83	6	36.97	36.35	21	4,933	0.43%
2023/06/19	53	37.14	9	37.70	37.10	44	4,878	0.90%
2023/06/16	78	37.50	43	37.64	37.30	35	4,736	0.74%
2023/06/15	81	36.04	97.5	36.23	36.95	-16.5	4,348	-0.38%
2023/06/14	129	35.75	105	36.06	35.25	24	4,010	0.60%	大買/大賣/
2023/06/13	57	32.30	62	32.65	33.70	-5	2,830	-0.18%
2023/06/12	38	30.55	31.2	30.57	30.65	6.8	2,369	0.29%
2023/06/09	0	0.00	5	29.60	29.65	-5	2,262	-0.22%
2023/06/08	7	29.83	0	0.00	29.30	7	2,291	0.31%
2023/06/07	42	29.20	0	0.00	29.20	42	2,282	1.84%
2023/06/05	0	0.00	1	29.85	29.60	-1	2,326	-0.04%
2023/06/02	3	29.45	5	29.20	29.40	-2	2,347	-0.09%
2023/06/01	6	29.09	0	0.00	29.05	6	2,361	0.25%
2023/05/31	0	0.00	6	29.20	29.25	-6	2,372	-0.25%
2023/05/30	2	29.20	2	29.35	29.15	0	2,378	0.00%
2023/05/29	0	0.00	1	29.10	29.10	-1	2,387	-0.04%
2023/05/26	1	29.05	0	0.00	29.00	1	2,407	0.04%
2023/05/25	0.1	29.50	0	0.00	29.40	0.1	2,430	0.00%
2023/05/24	0.1	29.15	1	29.85	29.75	-0.9	2,514	-0.04%
2023/05/23	21	29.27	31	29.68	29.70	-10	2,687	-0.37%
2023/05/22	12	29.24	1	29.25	29.25	11	2,684	0.41%
2023/05/19	1.1	28.61	0	0.00	28.45	1.1	2,685	0.04%
2023/05/18	0	0.00	3	28.80	28.80	-3	2,727	-0.11%
2023/05/17	2	28.85	0	0.00	28.85	2	2,765	0.07%
2023/05/12	9.3	28.22	0	0.00	28.45	9.3	2,792	0.33%
2023/05/11	9.3	28.22	0	0.00	27.90	9.3	2,775	0.33%
2023/05/09	0.1	29.35	0	0.00	29.20	0.1	2,729	0.00%
2023/05/04	0	0.00	1	29.70	29.60	-1	2,779	-0.04%
2023/05/03	1	29.50	0	0.00	29.50	1	2,795	0.04%
2023/05/02	5	29.40	0	0.00	29.45	5	2,804	0.18%
2023/04/25	0.1	28.50	0	0.00	28.50	0.1	2,800	0.00%
2023/04/24	4.1	29.09	1	29.25	29.05	3.1	2,790	0.11%
2023/04/21	2.2	29.44	0.1	29.30	29.05	2.1	2,777	0.08%
2023/04/20	3	30.72	10	30.49	30.70	-7	2,732	-0.26%
2023/04/19	8	30.79	34	30.85	30.90	-26	2,692	-0.97%
2023/04/18	10.1	30.57	25	30.48	30.40	-14.9	2,617	-0.57%
2023/04/17	0	0.00	32	30.21	30.15	-32	2,580	-1.24%
2023/04/14	0	0.00	4	30.05	29.85	-4	2,568	-0.16%
2023/04/13	6	29.64	0	0.00	29.70	6	2,588	0.23%
2023/04/12	4	30.15	9	30.15	30.15	-5	2,672	-0.19%
2023/04/11	0	0.00	2	29.80	29.70	-2	2,708	-0.07%
2023/03/31	2	29.90	4	30.20	30.00	-2	3,061	-0.07%
2023/03/30	5	29.97	2	29.95	29.95	3	3,044	0.10%
2023/03/29	3	29.60	4	29.70	29.65	-1	3,060	-0.03%
2023/03/28	3	29.47	4	29.36	29.35	-1	3,095	-0.03%
2023/03/27	4.1	30.05	4	30.13	29.70	0.1	3,083	0.00%
2023/03/24	6	30.25	22	30.43	30.30	-16	3,092	-0.52%
2023/03/23	2	30.00	4	30.10	30.05	-2	3,049	-0.07%
2023/03/22	5	29.77	6	29.98	29.65	-1	3,028	-0.03%
2023/03/21	0	0.00	7	29.49	29.55	-7	2,953	-0.24%
2023/03/20	5	28.88	13	29.18	29.30	-8	2,899	-0.28%
2023/03/17	4.2	29.00	8	29.09	28.80	-3.8	2,849	-0.13%
2023/03/16	11.1	27.39	0	0.00	27.25	11.1	2,698	0.41%
2023/03/14	5.1	28.28	7	28.31	28.05	-1.9	2,817	-0.07%
2023/03/13	10.1	27.98	14	28.45	29.00	-3.9	2,849	-0.14%
2023/03/10	10	29.18	1	29.10	29.25	9	2,865	0.31%
2023/03/09	7	29.14	5	28.95	28.85	2	3,016	0.07%
2023/03/08	13	29.40	0	29.27	29.35	13	3,423	0.38%
2023/03/07	1	29.25	1	29.20	29.25	0	3,752	0.00%
2023/03/06	1	28.95	0	29.10	29.00	1	3,738	0.03%
2023/03/03	1	28.60	1	28.55	28.65	0	3,718	0.00%
2023/03/02	2	28.40	0	0.00	28.40	2	3,714	0.05%
2023/03/01	2	28.25	7	28.43	28.50	-5	3,712	-0.13%
2023/02/24	2.2	28.40	0	0.00	28.40	2.2	3,717	0.06%
2023/02/23	15	28.79	4	28.85	28.75	11	3,711	0.30%
2023/02/22	3.1	29.03	10	28.93	28.95	-6.9	3,729	-0.19%
2023/02/21	17	29.43	19	29.32	29.80	-2	3,673	-0.05%
2023/02/20	0	0.00	6	28.88	28.70	-6	3,584	-0.17%
2023/02/17	1	28.55	1	28.75	28.75	0	3,581	0.00%
2023/02/16	2	28.90	5	28.56	28.50	-3	3,660	-0.08%
2023/02/15	2	28.58	4	28.44	28.35	-2	3,636	-0.05%
2023/02/14	5	28.36	8	28.31	28.40	-3	3,606	-0.08%
2023/02/13	2	27.65	0	0.00	28.00	2	3,587	0.06%
2023/02/10	4	27.90	2	27.70	27.70	2	3,597	0.06%
2023/02/08	0	27.95	2	27.93	27.90	-2	3,606	-0.06%
2023/02/07	8	28.14	10	28.15	28.15	-2	3,609	-0.06%
2023/02/06	10	28.18	1	28.25	28.25	9	3,613	0.25%
2023/02/03	9	27.90	12	27.83	27.80	-3	3,593	-0.08%
2023/02/02	30	28.30	4	28.25	28.25	26	3,589	0.72%
2023/02/01	10	28.20	1	28.20	28.30	9	3,585	0.25%
2023/01/31	0	0.00	3	27.95	27.95	-3	3,587	-0.08%
2023/01/30	2	27.70	1.1	27.74	27.70	1	3,602	0.03%
2023/01/17	5	26.70	6	26.95	26.90	-1	3,598	-0.03%
2023/01/16	1	26.55	0	0.00	26.60	1	3,613	0.03%
2023/01/13	1.1	26.79	0	0.00	26.65	1.1	3,646	0.03%
2023/01/12	5	27.19	0	0.00	27.15	5	3,663	0.14%
2023/01/11	1	27.60	0	0.00	27.55	1	3,677	0.03%
2023/01/10	16	28.11	16	27.77	27.75	0	3,699	0.00%
2023/01/09	17	28.06	28	27.75	27.85	-11	3,721	-0.30%
2023/01/06	0	0.00	8	27.85	27.75	-8	3,763	-0.21%
2023/01/05	26	28.13	17	27.88	27.80	9	3,803	0.24%
2023/01/04	0	0.00	1	28.05	28.20	-1	3,839	-0.03%
2023/01/03	9	27.78	11	27.92	27.95	-2	3,895	-0.05%
2022/12/30	29	27.77	41	28.06	27.85	-12	3,969	-0.30%
2022/12/29	31	27.34	19	26.98	26.90	12	3,939	0.30%
2022/12/28	50	28.50	30	28.55	27.75	20	3,906	0.51%
2022/12/27	22.2	27.32	33	27.66	28.20	-10.8	3,739	-0.29%
2022/12/26	5	26.51	4	26.90	27.15	1	3,618	0.03%
2022/12/23	2	25.90	1	26.15	26.15	1	3,621	0.03%
2022/12/22	2	26.20	0	0.00	26.35	2	3,649	0.05%
2022/12/21	3	26.10	0	0.00	26.10	3	3,694	0.08%
2022/12/20	6	27.15	5	27.20	26.20	1	3,736	0.03%
2022/12/19	1	27.05	0	0.00	27.20	1	3,765	0.03%
2022/12/16	8	27.89	2	28.20	27.55	6	3,801	0.16%
2022/12/15	2	28.60	0	0.00	28.50	2	3,784	0.05%
2022/12/14	3	28.23	1	28.40	28.35	2	3,787	0.05%
2022/12/13	1	28.60	0	0.00	28.20	1	3,774	0.03%
2022/12/12	0	0.00	3	28.30	28.40	-3	3,785	-0.08%
2022/12/09	2	28.30	4	28.55	28.30	-2	3,817	-0.05%
2022/12/08	5	28.63	0	0.00	28.65	5	3,847	0.13%
2022/12/07	1.2	28.84	3	28.90	29.10	-1.8	3,842	-0.05%
2022/12/06	3	28.40	0	0.00	28.35	3	3,893	0.08%
2022/12/05	3	28.90	1	28.95	28.80	2	3,886	0.05%
2022/12/02	2	28.98	16	29.37	28.90	-14	3,878	-0.36%
2022/12/01	52	29.60	29	29.28	29.05	23	3,839	0.60%
2022/11/30	74	29.62	43	29.86	29.95	31	3,723	0.83%
2022/11/29	7	28.36	106	28.86	29.70	-99	3,432	-2.88%	大賣/
2022/11/28	1	26.95	0.1	29.25	27.00	0.9	3,119	0.03%
2022/11/25	1.6	26.67	0	0.00	26.60	1.6	3,171	0.05%
2022/11/24	0	0.00	0	26.70	26.95	0	3,216	0.00%
2022/11/23	0	26.85	1	26.70	26.75	-1	3,273	-0.03%
2022/11/22	0	0.00	1	26.75	26.60	-1	3,397	-0.03%
2022/11/21	0	0.00	1	27.20	27.15	-1	4,005	-0.02%
2022/11/18	1	27.55	2	27.85	27.10	-1	4,559	-0.02%
2022/11/17	7	27.42	5	27.50	27.45	2	4,663	0.04%
2022/11/16	8.2	27.96	5	27.71	27.35	3.2	4,733	0.07%
2022/11/15	1	26.90	1	26.75	27.05	0	4,735	0.00%
2022/11/14	3	26.80	6	27.16	27.10	-3	4,781	-0.06%
2022/11/11	1	25.90	0	0.00	26.00	1	4,787	0.02%
2022/11/10	1	25.50	0	0.00	25.55	1	4,986	0.02%
2022/11/09	4	26.15	0	0.00	26.15	4	5,134	0.08%
2022/11/08	46	26.27	0	0.00	26.15	46	5,285	0.87%
2022/11/07	35	26.30	0	0.00	26.25	35	5,441	0.64%
2022/11/01	0	0.00	2	25.40	25.65	-2	6,987	-0.03%
2022/10/31	13	25.27	14	25.32	25.15	-1	7,257	-0.01%
2022/10/28	1	24.90	0	0.00	24.65	1	7,474	0.01%
2022/10/27	2.2	24.69	2	24.60	25.20	0.2	7,692	0.00%
2022/10/26	0	0.00	0.3	24.20	24.20	-0.3	8,056	0.00%
2022/10/25	6	25.20	2	25.25	25.00	4	8,943	0.04%
2022/10/21	6	25.80	4	25.74	25.55	2	10,099	0.02%
2022/10/19	7	26.43	7	26.54	26.05	0	10,335	0.00%
2022/10/18	0	26.30	1	26.50	26.45	-1	10,400	-0.01%
2022/10/17	7	25.53	0	0.00	25.90	7	10,781	0.06%
2022/10/14	3	26.10	5	26.28	26.40	-2	11,190	-0.02%
2022/10/13	1	25.05	3	26.23	25.05	-2	11,545	-0.02%
2022/10/12	6	25.80	8	26.08	26.50	-2	11,848	-0.02%
2022/10/11	1	25.85	6	26.08	25.40	-5	12,272	-0.04%
2022/10/07	3	27.88	1	28.05	27.40	2	12,624	0.02%
2022/10/06	4	26.90	1	27.80	27.95	3	12,764	0.02%
2022/10/05	1	27.15	1	26.95	26.65	0	12,872	0.00%
2022/10/04	1.3	26.38	1	26.50	26.80	0.3	13,081	0.00%
2022/09/30	1.2	25.70	0	0.00	26.20	1.2	14,289	0.01%
2022/09/28	0	0.00	4	26.11	26.00	-4	14,603	-0.03%
2022/09/27	2	27.33	1	26.60	27.45	1	14,811	0.01%
2022/09/26	1	26.85	2	26.87	26.40	-1	14,833	-0.01%
2022/09/23	9	28.44	8	28.41	27.95	1	14,926	0.01%
2022/09/22	0	0.00	1	28.80	29.00	-1	15,042	-0.01%
2022/09/21	2.1	29.27	1	29.55	28.90	1	15,250	0.01%
2022/09/20	1	29.25	2	29.33	29.45	-1	15,429	-0.01%
2022/09/19	3	29.13	0	0.00	28.95	3	15,645	0.02%
2022/09/16	0.1	29.75	2	30.25	29.60	-1.9	15,892	-0.01%
2022/09/15	1.1	29.98	1	30.70	29.90	0.1	16,211	0.00%
2022/09/14	1	30.30	2	30.10	30.35	-1	16,664	-0.01%
2022/09/13	4	30.30	8	30.34	30.45	-4	17,060	-0.02%
2022/09/12	4	29.49	3	29.40	29.35	1	17,129	0.01%
2022/09/08	5.1	29.24	18	29.22	29.30	-12.9	17,430	-0.07%
2022/09/07	2.1	28.44	1	28.65	28.65	1.1	17,787	0.01%
2022/09/06	7.2	28.46	1	29.10	28.55	6.2	18,070	0.03%
2022/09/05	10.3	29.45	16	29.68	28.70	-5.8	18,721	-0.03%
2022/09/02	14	30.40	19	30.45	30.25	-5	20,137	-0.02%
2022/09/01	2	30.40	11	30.65	30.30	-9	20,859	-0.04%
2022/08/30	12	30.62	5	30.43	30.55	7	21,039	0.03%
2022/08/29	3.2	30.11	13	30.20	30.25	-9.8	21,166	-0.05%
2022/08/26	77	31.80	48.2	31.77	31.05	28.8	21,164	0.14%
2022/08/25	64.1	32.19	88	31.99	30.90	-23.9	20,828	-0.11%
2022/08/24	51	31.10	50	30.95	31.00	1	20,666	0.00%
2022/08/23	28	30.66	33	30.48	30.65	-5	20,899	-0.02%
2022/08/22	22.2	30.16	11	30.03	30.60	11.2	21,167	0.05%
2022/08/19	4	30.48	18	30.58	30.45	-14	21,655	-0.06%
2022/08/18	16	30.73	14	30.53	30.75	2	22,464	0.01%
2022/08/17	9	31.31	23	31.17	30.80	-14	22,788	-0.06%
2022/08/16	23	31.14	32.1	31.00	31.10	-9.1	23,336	-0.04%
2022/08/15	13	30.56	26	30.40	30.95	-13	24,023	-0.05%
2022/08/12	44	30.27	23.2	30.13	30.45	20.9	24,485	0.09%
2022/08/11	87.3	30.20	111.8	30.34	30.05	-24.6	24,492	-0.10%	大賣/
2022/08/10	54	32.34	69	32.43	31.50	-15	24,165	-0.06%
2022/08/09	56	32.04	37	32.04	32.15	19	23,817	0.08%
2022/08/08	25.2	31.48	15	30.74	31.85	10.2	23,498	0.04%
2022/08/05	30	31.00	18	30.80	31.30	12	23,329	0.05%
2022/08/04	37	29.58	39	29.53	30.00	-2	23,085	-0.01%
2022/08/03	11	29.97	13.9	29.70	29.70	-2.9	22,865	-0.01%
2022/08/02	35.1	31.05	62	31.02	30.65	-26.9	22,614	-0.12%
2022/08/01	136.5	32.07	100	32.31	32.20	36.5	22,225	0.16%	大買/
2022/07/29	130	31.06	140.3	31.24	31.65	-10.3	21,313	-0.05%	大買/大賣/
2022/07/28	7	30.09	11	30.28	29.85	-4	20,351	-0.02%
2022/07/27	41	29.51	36	29.70	29.90	5	20,129	0.02%
2022/07/26	2.1	28.78	2	28.88	28.85	0.1	19,953	0.00%
2022/07/25	9	29.45	1	29.45	29.50	8	19,819	0.04%
2022/07/22	96	30.44	75.1	30.66	29.30	20.9	19,726	0.11%
2022/07/21	31.1	29.74	20	29.42	29.95	11.1	19,332	0.06%
2022/07/20	58.1	31.16	63.1	31.32	30.60	-5	18,872	-0.03%
2022/07/19	17	30.69	20	31.48	30.25	-3	18,453	-0.02%
2022/07/18	3	31.37	8	31.42	31.30	-5	18,106	-0.03%
2022/07/15	20	29.14	17	29.26	29.90	3	17,621	0.02%
2022/07/14	4	28.05	3	28.25	28.50	1	17,185	0.01%
2022/07/13	2	29.20	3.2	28.51	27.95	-1.2	16,931	-0.01%
2022/07/12	20.1	28.78	13	28.43	27.90	7.1	16,744	0.04%
2022/07/11	130	32.75	120.7	32.91	31.00	9.3	16,504	0.06%	大買/大賣/
2022/07/08	62	30.73	51.3	30.97	31.75	10.8	15,939	0.07%
2022/07/07	87	28.59	91	28.38	29.10	-4	15,240	-0.03%
2022/07/06	9.2	27.63	6	28.68	27.40	3.2	15,059	0.02%
2022/07/05	19	29.29	16.3	29.15	29.60	2.8	14,837	0.02%
2022/07/04	3	28.08	6	28.18	28.20	-3	14,569	-0.02%
2022/07/01	8	28.05	7	28.30	27.90	1	14,470	0.01%
2022/06/30	3.1	28.32	3	28.83	28.10	0.1	14,298	0.00%
2022/06/29	14.2	29.01	14	29.06	29.30	0.2	14,125	0.00%
2022/06/28	24	28.93	22.1	29.09	29.20	1.9	13,888	0.01%
2022/06/27	27	28.55	45	28.70	28.95	-18	13,678	-0.13%
2022/06/24	25	28.80	42	28.73	28.30	-17	13,433	-0.13%
2022/06/23	69	28.36	45	28.35	28.55	24	13,141	0.18%
2022/06/22	42	28.26	32	28.10	28.15	10	12,766	0.08%
2022/06/21	49	27.66	61	27.50	28.00	-12	12,252	-0.10%
2022/06/20	12	26.96	0	0.00	25.75	12	11,799	0.10%
2022/06/17	9.1	26.30	10	26.43	27.20	-1	11,539	-0.01%
2022/06/16	49	27.86	45	27.73	27.45	4	11,197	0.04%
2022/06/15	26	27.52	28	27.40	27.40	-2	10,789	-0.02%
2022/06/14	98.2	29.20	91.8	28.49	27.55	6.4	10,452	0.06%
2022/06/13	216	31.21	217	31.41	29.90	-1	9,703	-0.01%	大買/大賣/
2022/06/10	35	29.54	39.1	29.75	30.70	-4.1	8,138	-0.05%
2022/06/09	3	28.07	2	28.20	28.20	1	7,365	0.01%
2022/06/08	1.1	28.20	2	27.95	28.25	-0.9	7,249	-0.01%
2022/06/07	19.6	28.17	29	28.06	28.00	-9.4	7,048	-0.13%
2022/06/06	10	27.40	14	27.41	27.75	-4	6,851	-0.06%
2022/06/02	24.2	28.25	14	28.30	27.95	10.2	6,718	0.15%
2022/06/01	117	28.21	118.2	28.28	28.50	-1.2	6,424	-0.02%	大買/大賣/
2022/05/31	73.2	28.34	79	27.93	27.40	-5.8	6,007	-0.10%
2022/05/30	50	28.33	48.1	28.39	28.10	1.9	5,611	0.03%
2022/05/27	109.1	27.83	111	27.69	28.70	-1.9	5,233	-0.04%	大買/大賣/
2022/05/26	92.1	27.79	98.4	27.74	27.90	-6.3	4,640	-0.14%
2022/05/25	74.2	26.53	204.2	26.49	26.50	-130	3,738	-3.48%	大賣/鉅額交易
2022/05/24	67.2	26.65	64	26.61	27.00	3.2	3,296	0.10%
2022/05/23	194.1	26.01	120.2	26.28	25.95	73.9	2,512	2.94%	大買/大賣/
2022/05/20	105.2	25.28	124	25.12	24.85	-18.8	1,653	-1.14%	大買/大賣/
2022/05/19	54	23.36	63.2	23.19	23.95	-9.2	1,019	-0.90%
2022/05/18	7	22.87	5	22.97	23.10	2	831	0.24%
2022/05/17	14	21.88	12	22.18	22.10	2	688	0.29%
2022/05/16	12	21.96	17	21.52	21.55	-5	602	-0.83%
2022/05/13	30	21.09	24	21.13	20.45	6	482	1.24%
2022/05/12	8	20.41	1	20.55	20.10	7	370	1.89%
2022/05/11	1	20.45	4	20.26	20.00	-3	322	-0.93%
2022/05/10	2	19.88	0	0.00	20.20	2	301	0.66%
2022/05/09	3	20.35	0	0.00	20.00	3	292	1.03%
2022/05/06	2	19.55	3	20.02	20.15	-1	275	-0.36%
2022/05/05	0	0.00	2	19.90	20.00	-2	267	-0.75%
2022/05/04	0	0.00	6	19.75	19.80	-6	256	-2.34%
2022/04/27	2	19.75	10	19.48	19.75	-8	241	-3.31%
2022/04/25	5	19.10	0	0.00	19.20	5	214	2.33%
2022/04/22	0.1	19.05	5	19.50	19.45	-4.9	211	-2.34%
2022/04/21	0	0.00	0.1	19.35	19.35	-0.1	201	-0.05%
2022/04/20	0	0.00	2.2	19.34	19.30	-2.2	197	-1.11%
2022/04/19	0	0.00	0	19.10	19.15	0	187	0.00%
2022/04/18	0	0.00	0.1	19.00	19.05	-0.1	186	-0.05%
2022/04/15	0	0.00	9	18.77	18.85	-9	180	-4.97%
2022/04/12	0	0.00	1	18.30	18.30	-1	188	-0.53%
2022/04/08	0	0.00	1	18.25	18.20	-1	202	-0.49%
2022/04/01	0	0.00	3	18.55	18.45	-3	207	-1.44%
2022/03/31	5	18.70	6	18.80	18.65	-1	211	-0.47%
2022/03/29	0	0.00	1	18.45	18.40	-1	208	-0.48%
2022/03/25	3	18.25	0	0.00	18.20	3	209	1.43%
2022/03/18	10	18.00	10	18.09	18.15	0	227	0.00%
2022/03/17	2	18.00	0	0.00	18.00	2	230	0.87%
2022/03/07	1	18.25	1	18.35	18.30	0	234	0.00%
2022/02/22	5	18.75	0	0.00	18.80	5	246	2.02%
2022/02/21	0	0.00	0.1	19.00	19.00	-0.1	248	-0.04%
2022/02/18	1	18.90	0.1	19.00	18.95	0.9	251	0.36%
2022/02/17	0	0.00	5	18.95	18.90	-5	254	-1.97%
2022/02/14	0	0.00	5	18.80	18.85	-5	263	-1.90%
2022/02/07	1	18.75	1	19.15	19.25	0	274	0.00%
2022/01/24	5	18.80	5	18.90	18.70	0	275	0.00%
2022/01/21	0	0.00	0.4	19.09	18.90	-0.4	273	-0.15%
2022/01/19	0	0.00	0.3	19.35	19.05	-0.3	273	-0.11%
2022/01/18	0	0.00	0.3	19.35	19.10	-0.3	276	-0.11%
2022/01/11	7	19.15	0	0.00	19.15	7	316	2.21%
2022/01/06	4	19.58	0	0.00	19.45	4	312	1.28%
2022/01/05	0	0.00	6	19.70	19.65	-6	310	-1.93%
2022/01/04	0	0.00	8	19.50	19.60	-8	307	-2.60%
2021/12/29	3	19.20	0	0.00	19.30	3	290	1.03%
2021/12/28	6	19.24	5	19.45	19.40	1	291	0.34%
2021/12/27	3	19.35	0	0.00	19.40	3	286	1.05%
2021/12/24	1	19.15	0	0.00	19.10	1	285	0.35%
2021/12/23	0	0.00	4	19.05	19.00	-4	283	-1.41%
2021/12/17	2	18.95	4	19.10	19.00	-2	282	-0.71%
2021/12/08	0	0.00	7	19.10	19.10	-7	276	-2.53%
2021/11/30	5	19.25	0	0.00	19.05	5	269	1.85%
2021/11/23	1	19.40	0	0.00	19.40	1	260	0.38%
2021/11/22	3	19.50	0	0.00	19.45	3	260	1.15%
2021/11/19	0	0.00	4	19.65	19.60	-4	258	-1.54%
2021/11/18	2	19.70	0	0.00	19.65	2	259	0.77%
2021/11/17	3	19.55	0	0.00	19.65	3	257	1.17%
2021/11/16	2	19.65	0	0.00	19.70	2	256	0.78%
2021/11/12	5	19.85	0	0.00	19.85	5	258	1.94%
2021/11/11	8	20.10	0	0.00	20.10	8	257	3.11%
2021/11/10	0	0.00	1	20.00	20.10	-1	262	-0.38%
2021/11/05	1	20.15	0	0.00	20.15	1	268	0.37%
2021/11/04	1	19.95	0	0.00	19.95	1	269	0.37%
2021/11/03	0	0.00	4	19.95	19.90	-4	271	-1.47%
2021/11/02	6	19.53	0	0.00	19.65	6	267	2.24%
2021/10/28	0	0.00	5	20.15	20.15	-5	268	-1.86%
2021/10/22	0	0.00	1	20.00	19.80	-1	277	-0.36%
2021/10/21	7	19.51	6	20.00	20.00	1	283	0.35%
2021/10/19	0	0.00	10	19.73	19.90	-10	264	-3.78%
2021/10/18	1	19.45	0	0.00	19.50	1	264	0.38%
2021/10/14	5	19.10	0	0.00	19.20	5	275	1.81%
2021/10/12	5	19.45	0	0.00	19.20	5	283	1.77%
2021/10/08	5	19.55	5	19.85	19.70	0	284	0.00%
2021/10/07	0	0.00	11	19.80	19.80	-11	293	-3.75%
2021/10/04	3	19.25	0	0.00	19.25	3	329	0.91%
2021/10/01	3	19.70	0	0.00	19.40	3	336	0.89%
2021/09/29	3	19.85	0	0.00	19.80	3	351	0.85%
2021/09/28	2	20.10	2	20.30	20.05	0	357	0.00%
2021/09/24	7	20.16	17	20.12	20.10	-10	365	-2.73%
2021/09/23	3	20.10	0	0.00	20.00	3	369	0.81%
2021/09/22	12	20.05	3	20.35	20.05	9	372	2.41%
2021/09/17	3	20.10	3	19.75	20.15	0	370	0.00%
2021/09/15	3	19.37	0	0.00	19.40	3	376	0.80%
2021/09/03	0	0.00	30	19.95	20.00	-30	403	-7.43%
2021/09/02	0	0.00	1	19.80	19.90	-1	404	-0.25%
2021/09/01	0	0.00	30	19.95	20.10	-30	405	-7.39%
2021/08/30	1	20.00	0	0.00	19.90	1	407	0.25%
2021/08/27	0	0.00	9	19.95	19.95	-9	414	-2.17%
2021/08/19	1	19.45	0	0.00	19.20	1	438	0.23%
2021/08/16	41	19.87	0	0.00	19.80	41	441	9.28%
2021/08/13	22	20.51	2	20.45	20.50	20	437	4.58%
2021/08/11	0	0.00	1	21.25	20.95	-1	440	-0.23%
2021/08/10	1	21.15	0	0.00	21.15	1	447	0.22%
2021/08/09	1	21.45	0	0.00	21.50	1	463	0.22%
2021/08/06	0	0.00	4	21.66	21.65	-4	475	-0.84%
2021/07/29	4	21.78	0	0.00	21.85	4	549	0.73%
2021/07/28	3	21.80	0	0.00	21.80	3	559	0.54%
2021/07/27	2	22.58	1	22.65	22.20	1	590	0.17%
2021/07/26	0	0.00	1	22.60	22.55	-1	605	-0.17%
2021/07/23	3	22.12	0	0.00	22.35	3	625	0.48%
2021/07/22	0	0.00	1	21.75	21.75	-1	639	-0.16%
2021/07/21	1	21.85	0	0.00	21.60	1	711	0.14%
2021/07/20	4	22.16	1	22.10	22.00	3	734	0.41%
2021/07/19	2	22.30	0	0.00	22.50	2	750	0.27%
2021/07/14	0	0.00	1	22.75	22.40	-1	854	-0.12%
2021/07/13	1	23.25	1	23.35	22.95	0	947	0.00%
2021/07/12	0	0.00	20	22.49	22.60	-20	1,030	-1.94%
2021/07/06	0	0.00	1	22.65	22.60	-1	1,098	-0.09%
2021/06/29	1	22.00	0	0.00	21.85	1	1,116	0.09%
2021/06/28	0	0.00	1	22.20	22.20	-1	1,121	-0.09%
2021/06/25	1	22.55	0	0.00	22.35	1	1,123	0.09%
2021/06/24	0	0.00	2	22.60	22.55	-2	1,122	-0.18%
2021/06/23	0	0.00	5	22.14	22.20	-5	1,121	-0.45%
2021/06/18	0	0.00	2	21.50	21.50	-2	1,118	-0.18%
2021/06/15	0	0.00	2	21.50	21.55	-2	1,153	-0.17%
2021/06/11	0	0.00	1	21.55	21.35	-1	1,158	-0.09%
2021/06/07	0	0.00	1	21.55	21.35	-1	1,227	-0.08%
2021/06/04	3	21.50	0	0.00	21.45	3	1,227	0.24%
2021/06/03	2.1	21.78	0	0.00	21.70	2.1	1,228	0.17%
2021/06/01	1	21.80	3	21.92	22.00	-2	1,223	-0.16%
2021/05/31	2.1	21.56	1	21.55	21.60	1.1	1,223	0.09%
2021/05/28	0	0.00	2	21.45	21.55	-2	1,226	-0.16%
2021/05/27	0	0.00	1	21.15	21.00	-1	1,232	-0.08%
2021/05/26	0	0.00	1	20.80	21.05	-1	1,245	-0.08%
2021/05/25	0	0.00	1	20.95	20.80	-1	1,258	-0.08%
2021/05/24	0	0.00	4	20.80	20.65	-4	1,272	-0.31%
2021/05/19	2	20.08	3	20.50	20.05	-1	1,381	-0.07%
2021/05/18	1	20.20	9	19.82	20.30	-8	1,382	-0.58%
2021/05/14	2	20.53	3	20.82	20.35	-1	1,363	-0.07%
2021/05/13	0	0.00	6	20.59	20.50	-6	1,356	-0.44%
2021/05/12	3	20.60	0.5	22.16	20.70	2.5	1,344	0.19%
2021/05/11	27.5	22.59	2	22.47	22.30	25.5	1,324	1.93%
2021/05/10	0.5	23.25	0	0.00	23.30	0.5	1,310	0.04%
2021/05/07	0.1	22.85	1	22.85	23.00	-1	1,318	-0.07%
2021/05/06	1	22.50	1	22.35	22.50	0	1,326	0.00%
2021/05/05	5.1	22.65	0	0.00	22.65	5.1	1,375	0.37%
2021/05/04	0.2	23.30	0.2	23.25	22.65	0	1,378	0.00%
2021/05/03	0.4	23.94	1.4	24.57	23.70	-1	1,350	-0.07%
2021/04/29	9.2	25.05	3.1	25.19	24.75	6.1	1,341	0.45%
2021/04/28	2.1	25.45	0	0.00	25.35	2.1	1,326	0.15%
2021/04/27	14.5	25.74	39.2	25.78	25.55	-24.7	1,320	-1.87%
2021/04/26	3	24.87	1	25.00	24.85	2	1,253	0.16%
2021/04/23	5.1	24.41	2	24.60	24.40	3.1	1,241	0.25%
2021/04/22	5.1	24.77	14	24.97	24.35	-9	1,237	-0.72%
2021/04/21	19.1	25.26	12	25.26	25.35	7.1	1,213	0.58%
2021/04/20	5.4	25.73	4	26.28	25.60	1.4	1,214	0.12%
2021/04/19	45.3	25.74	16.1	25.53	25.95	29.3	1,196	2.45%
2021/04/16	24.1	24.77	28	24.64	25.00	-4	1,129	-0.35%
2021/04/15	0.1	23.65	0	0.00	23.70	0.1	1,074	0.01%
2021/04/14	0.1	23.85	2	23.70	23.65	-1.9	1,246	-0.15%
2021/04/13	11.1	24.25	3	24.32	24.10	8.1	1,262	0.64%
2021/04/12	0.4	23.86	8	24.00	24.10	-7.6	1,234	-0.62%
2021/04/09	3	23.82	110	23.77	23.85	-107	1,239	-8.63%	大賣/鉅額交易
2021/04/08	0.4	23.40	0	0.00	23.70	0.4	1,241	0.03%
2021/04/07	1.1	23.40	1	23.40	23.40	0.1	1,254	0.00%
2021/04/01	0.1	23.35	0	0.00	23.25	0.1	1,418	0.01%
2021/03/31	2.1	23.61	3	23.50	23.40	-1	1,416	-0.07%
2021/03/30	0	24.00	0	0.00	23.70	0	1,408	0.00%
2021/03/29	5.1	23.65	3	23.95	23.65	2.1	1,401	0.15%
2021/03/26	1.1	23.56	0	0.00	23.70	1.1	1,396	0.08%
2021/03/25	5.1	23.63	0	0.00	23.65	5.1	1,392	0.37%
2021/03/24	0.1	24.10	1	23.80	23.75	-0.9	1,393	-0.06%
2021/03/23	4.1	23.60	0	0.00	23.55	4.1	1,389	0.30%
2021/03/22	3.3	23.53	0	0.00	23.70	3.3	1,384	0.23%
2021/03/19	5	23.99	0	0.00	23.90	5	1,375	0.37%
2021/03/18	0	0.00	1	24.00	24.00	-1	1,362	-0.07%
2021/03/17	0	24.00	0	0.00	23.85	0	1,354	0.00%
2021/03/12	1	23.65	8	24.13	24.05	-7	1,364	-0.51%
2021/03/11	1	23.55	0	0.00	23.65	1	1,314	0.08%
2021/03/10	20.1	23.80	0	0.00	23.65	20.1	1,312	1.53%
2021/03/09	1	23.45	0	0.00	23.85	1	1,315	0.08%
2021/03/08	11	23.58	0	0.00	23.45	11	1,311	0.84%
2021/03/05	0	0.00	4	23.75	23.60	-4	1,310	-0.31%
2021/03/03	0	0.00	2	23.85	23.85	-2	1,307	-0.15%
2021/03/02	0	0.00	1	23.85	23.65	-1	1,303	-0.08%
2021/02/26	1	24.35	0	0.00	24.10	1	1,301	0.08%
2021/02/25	1	24.00	0	0.00	24.55	1	1,289	0.08%
2021/02/24	1.1	24.40	0	0.00	24.00	1.1	1,276	0.09%
2021/02/22	0	0.00	1	22.90	23.80	-1	1,171	-0.09%
2021/02/19	0	0.00	2	22.90	22.85	-2	1,152	-0.17%
2021/02/17	5	21.89	1	22.05	22.20	4	1,139	0.35%
2021/02/05	0	0.00	6	22.10	22.05	-6	1,133	-0.53%
2021/02/04	0.1	22.40	0	0.00	22.10	0.1	1,128	0.00%
2021/02/03	1	22.45	0	0.00	22.40	1	1,123	0.09%
2021/02/02	3	22.70	3	22.85	22.55	0	1,125	0.00%
2021/02/01	0	0.00	1	22.40	22.60	-1	1,119	-0.09%
2021/01/29	1.1	23.45	0	0.00	22.90	1.1	1,111	0.10%
2021/01/28	1	23.70	0	0.00	23.65	1	1,097	0.09%
2021/01/27	6	23.62	2	24.13	24.30	4	1,083	0.37%
2021/01/26	1	23.15	1.1	23.27	23.15	-0.1	1,022	-0.01%
2021/01/25	10	23.00	2	23.25	22.95	8	1,004	0.80%
2021/01/21	0	0.00	2	22.45	22.45	-2	989	-0.20%
2021/01/20	0	0.00	10	23.00	22.70	-10	984	-1.02%
2021/01/18	2	23.48	1	23.60	23.80	1	956	0.10%
2021/01/15	0	0.00	2	23.80	23.80	-2	949	-0.21%
2021/01/14	41	24.72	0	0.00	24.40	41	953	4.30%
2021/01/12	5	24.10	1	24.00	23.90	4	911	0.44%
2021/01/11	50	25.00	1	24.60	25.00	49	884	5.54%
2021/01/08	8	24.81	12	24.48	24.75	-4	848	-0.47%
2021/01/07	39	25.13	34	25.04	25.30	5	794	0.63%
2021/01/06	4	24.35	3	24.08	23.60	1	614	0.16%
2021/01/05	2.1	23.93	0	0.00	24.05	2.1	590	0.35%
2021/01/04	2	24.30	4	24.35	24.30	-2	576	-0.35%
2020/12/31	8	23.66	5	23.80	23.60	3	546	0.55%
2020/12/30	5	23.85	6	23.72	23.50	-1	530	-0.19%
2020/12/29	17.1	24.57	28	24.22	23.95	-10.9	506	-2.15%
2020/12/28	2	23.65	16	23.06	23.90	-14	405	-3.45%
2020/12/25	8	21.71	0	0.00	21.75	8	328	2.44%
2020/12/24	1	21.35	1	21.35	21.35	0	321	0.00%
2020/12/23	1	21.20	0	0.00	21.25	1	322	0.31%
2020/12/16	0	0.00	1	21.60	21.65	-1	331	-0.30%
2020/12/11	2	21.60	0	0.00	21.75	2	339	0.59%
2020/12/10	0	0.00	3	22.45	22.20	-3	342	-0.88%
2020/12/09	2	22.05	2	22.20	22.20	0	331	0.00%
2020/12/04	0	21.98	0	0.00	21.55	0	322	0.01%
2020/12/03	0	21.60	0	0.00	21.50	0	321	0.00%
2020/12/02	3	21.75	0	0.00	21.65	3	318	0.94%
2020/12/01	4	21.86	2	21.80	21.80	2	320	0.62%
2020/11/30	3.1	22.08	1	22.15	22.05	2.1	319	0.66%
2020/11/27	1	22.05	0	0.00	22.10	1	317	0.32%
2020/11/25	0	0.00	4	22.00	22.00	-4	313	-1.28%
2020/11/24	4	21.75	6	21.75	21.75	-2	306	-0.65%
2020/11/18	0	0.00	3	21.60	21.60	-3	303	-0.99%
2020/11/16	1	21.25	0	0.00	21.20	1	313	0.32%
2020/11/13	2	21.30	0	0.00	21.35	2	314	0.64%
2020/11/12	3	21.50	0	0.00	21.55	3	315	0.95%
2020/11/11	0	0.00	3	21.70	21.80	-3	318	-0.94%
2020/11/10	0	0.00	4	21.40	21.75	-4	317	-1.26%
2020/11/09	2	21.05	0	0.00	21.05	2	315	0.63%
2020/11/02	3	20.70	0	0.00	20.70	3	328	0.91%
2020/10/28	5	21.39	0	0.00	21.15	5	331	1.51%
2020/10/27	0	0.00	1	21.75	21.65	-1	330	-0.30%
2020/10/26	0	0.00	3	22.05	21.85	-3	332	-0.90%
2020/10/23	4	21.80	0	0.00	22.20	4	333	1.20%
2020/10/22	2	21.25	5	21.77	22.05	-3	328	-0.91%
2020/10/15	2	20.75	0	0.00	20.70	2	389	0.51%
2020/10/06	3	21.05	1	21.15	21.05	2	420	0.48%
2020/09/24	3	21.25	0	0.00	20.85	3	474	0.63%
2020/09/22	5	21.75	0	0.00	21.80	5	537	0.93%
2020/09/21	1	22.20	15	22.23	22.25	-14	537	-2.60%
2020/09/15	0.1	21.50	0	0.00	21.35	0.1	541	0.01%
2020/09/14	8.1	21.43	0	0.00	21.55	8.1	540	1.49%
2020/09/11	5	22.00	0	0.00	21.80	5	536	0.93%
2020/09/10	7	22.25	0	0.00	22.20	7	536	1.30%
2020/09/09	2	22.20	0	0.00	22.20	2	546	0.37%
2020/09/04	0	0.00	10	22.59	22.70	-10	633	-1.58%
2020/09/03	0	0.00	1	22.55	22.50	-1	637	-0.16%
2020/09/02	3	22.58	1	22.60	22.50	2	650	0.31%
2020/09/01	0	0.00	1	22.75	22.60	-1	703	-0.14%
2020/08/31	4	22.65	0	0.00	22.55	4	790	0.51%
2020/08/25	3	22.33	1	22.35	22.35	2	803	0.25%
2020/08/24	1	21.90	1	21.95	21.95	0	802	0.00%
2020/08/21	1	21.75	1	21.90	21.90	0	807	0.00%
2020/08/18	6	22.58	0	0.00	22.55	6	799	0.75%
2020/08/17	3	22.60	0	0.00	22.65	3	802	0.37%
2020/08/14	0	0.00	2	22.25	22.30	-2	802	-0.25%
2020/08/13	6	22.55	4	22.55	22.40	2	802	0.25%
2020/08/11	0	0.00	1	22.90	22.70	-1	804	-0.12%
2020/07/30	2	22.00	0	0.00	22.35	2	843	0.24%
2020/07/29	1	21.75	0	0.00	22.00	1	849	0.12%
2020/07/28	2	22.33	4	22.23	21.90	-2	854	-0.23%
2020/07/27	2	22.48	2	22.38	22.25	0	866	0.00%
2020/07/24	2	23.10	5	23.35	22.70	-3	870	-0.34%
2020/07/23	9	23.90	1	24.15	23.80	8	858	0.93%
2020/07/22	6	25.25	8	25.48	25.30	-2	836	-0.24%
2020/07/21	0	0.00	3	25.15	25.10	-3	823	-0.36%
2020/07/17	7	25.26	0	0.00	25.15	7	842	0.83%
2020/07/15	1	25.00	1	25.05	25.05	0	848	0.00%
2020/07/10	1	24.95	3	25.45	24.80	-2	953	-0.21%
2020/07/09	0	0.00	3	25.60	25.20	-3	983	-0.30%
2020/07/08	2	25.28	3	25.17	25.15	-1	978	-0.10%
2020/07/07	4	25.28	2	25.15	25.25	2	981	0.20%
2020/07/06	0	0.00	4.2	25.36	25.40	-4.2	1,003	-0.42%
2020/07/03	1	25.60	25	25.29	25.20	-24	1,050	-2.28%
2020/07/02	0	0.00	2	25.33	25.45	-2	1,060	-0.19%
2020/07/01	9	24.87	2	25.25	25.00	7	1,076	0.65%
2020/06/30	0	0.00	1	24.20	24.20	-1	1,044	-0.10%
2020/06/29	2	24.03	0	0.00	24.00	2	1,057	0.19%
2020/06/24	0	0.00	1	24.40	24.35	-1	1,082	-0.09%
2020/06/23	3	24.10	1	24.00	24.20	2	1,093	0.18%
2020/06/22	0	0.00	1	24.50	24.35	-1	1,116	-0.09%
2020/06/19	12	24.53	3	24.57	24.30	9	1,137	0.79%
2020/06/18	1	24.65	1	24.65	24.70	0	1,133	0.00%
2020/06/17	0	0.00	10	24.80	24.90	-10	1,132	-0.88%
2020/06/16	1	24.40	0	0.00	25.00	1	1,139	0.09%
2020/06/15	10.4	24.59	0	0.00	24.30	10.4	1,152	0.90%
2020/06/12	2.1	25.00	6	24.65	25.10	-3.9	1,143	-0.34%
2020/06/11	0	0.00	8	24.70	24.70	-8	1,110	-0.72%
2020/06/09	6	25.33	6	25.45	25.10	0	1,109	0.00%
2020/06/08	8.1	25.23	6	25.28	25.45	2.1	1,112	0.19%
2020/06/05	9	25.32	4	24.85	25.70	5	1,064	0.47%
2020/06/04	6.1	24.06	0	0.00	24.05	6.1	987	0.62%
2020/06/01	1	23.65	8	23.60	23.55	-7	981	-0.71%
2020/05/29	4	23.45	0	0.00	23.40	4	982	0.41%
2020/05/28	5	23.80	4	23.80	23.45	1	983	0.10%
2020/05/27	0.1	23.65	1	23.70	23.75	-1	982	-0.10%
2020/05/26	1	23.40	0	0.00	23.35	1	988	0.10%
2020/05/22	1	23.25	0	0.00	23.15	1	991	0.10%
2020/05/20	4	23.35	0	0.00	23.40	4	990	0.40%
2020/05/19	0.1	23.25	3	23.25	23.25	-3	992	-0.30%
2020/05/15	1	23.00	0	0.00	22.80	1	998	0.10%
2020/05/14	2	23.10	2	23.65	23.00	0	995	0.00%
2020/05/13	1	23.70	0	0.00	23.70	1	991	0.10%
2020/05/11	3	23.87	0	0.00	24.00	3	996	0.30%
2020/05/06	2	23.55	0	0.00	23.65	2	1,003	0.20%
2020/05/05	2.1	23.85	0	0.00	23.85	2.1	1,003	0.21%
2020/05/04	2	23.85	0	0.00	23.85	2	1,002	0.20%
2020/04/30	6	24.33	0	0.00	24.35	6	1,012	0.59%
2020/04/29	0.1	24.15	0	0.00	24.15	0.1	1,008	0.01%
2020/04/28	0	0.00	3	23.95	23.80	-3	1,014	-0.30%
2020/04/24	6	23.53	0	0.00	23.40	6	1,028	0.58%
2020/04/23	7	23.74	0	0.00	23.70	7	1,028	0.68%
2020/04/22	0	0.00	22	22.93	23.70	-22	1,025	-2.15%
2020/04/17	2	24.30	0	0.00	24.55	2	999	0.20%
2020/04/16	0	0.00	1	23.85	24.30	-1	959	-0.10%
2020/04/15	1	24.55	1	24.25	24.15	0	957	0.00%
2020/04/14	1	22.70	7	23.16	23.65	-6	919	-0.65%
2020/04/13	8	22.76	3	22.85	22.55	5	887	0.56%
2020/04/10	3	23.05	4	23.19	23.05	-1	888	-0.11%
2020/04/09	5	22.71	4	23.23	23.35	1	885	0.11%
2020/04/08	10	22.98	5	23.15	22.90	5	857	0.58%
2020/04/07	0	0.00	1	21.70	21.50	-1	803	-0.12%
2020/04/06	1	21.15	3	21.28	21.60	-2	788	-0.25%
2020/03/31	1	20.55	0	0.00	20.35	1	745	0.13%
2020/03/27	0	0.00	10	20.30	20.10	-10	751	-1.33%
2020/03/26	2	20.03	2	20.35	20.10	0	740	0.00%
2020/03/25	2	19.00	1	18.80	19.30	1	714	0.14%
2020/03/20	1	17.60	0	0.00	17.40	1	695	0.14%
2020/03/19	0.1	16.30	1	17.30	16.30	-0.9	686	-0.13%
2020/03/18	0.1	18.20	0	0.00	18.00	0.1	667	0.01%
2020/03/16	1	19.55	0	0.00	19.40	1	664	0.15%
2020/03/13	12	19.27	0	0.00	19.95	12	661	1.82%
2020/03/10	1	22.40	0	0.00	23.10	1	628	0.16%
2020/03/09	1	23.40	0	0.00	22.85	1	627	0.16%
2020/03/03	1	24.10	2	24.25	24.10	-1	670	-0.15%
2020/03/02	0.1	24.00	0	0.00	23.90	0.1	673	0.01%
2020/02/25	1	25.00	0	0.00	25.00	1	671	0.15%
2020/02/24	0.1	25.40	0	0.00	25.05	0.1	682	0.01%
2020/02/14	0	0.00	1	25.50	25.40	-1	737	-0.14%
2020/02/05	1	25.50	0	0.00	25.45	1	794	0.13%
2020/01/31	1	25.60	4	25.85	25.90	-3	787	-0.38%
2020/01/30	9.1	25.64	0	0.00	25.55	9.1	777	1.17%
2020/01/15	0	0.00	1	28.45	28.15	-1	789	-0.13%
2020/01/14	1	28.30	0	0.00	28.35	1	819	0.12%
2020/01/13	1	28.20	1	28.35	28.35	0	870	0.00%
2020/01/06	0.1	28.45	0	0.00	28.30	0.1	953	0.01%
2020/01/03	2.1	28.90	0	0.00	28.85	2.1	964	0.21%
2019/12/26	0.2	29.35	2	29.40	29.35	-1.9	1,055	-0.18%
2019/12/25	0	0.00	46	29.35	29.65	-46	1,103	-4.17%
2019/12/24	4	28.76	5	29.05	29.05	-1	1,096	-0.09%
2019/12/23	6	28.73	0	0.00	28.70	6	1,100	0.55%
2019/12/19	1	28.95	0	0.00	29.10	1	1,124	0.09%
2019/12/17	2	28.88	1	28.90	28.85	1	1,148	0.09%
2019/12/13	3	28.88	0	0.00	29.00	3	1,187	0.25%
2019/12/12	2.1	28.88	0	0.00	29.00	2.1	1,209	0.17%
2019/12/11	10	29.00	1	28.95	28.85	9	1,220	0.74%
2019/12/10	17	29.24	0	0.00	29.15	17	1,226	1.39%
2019/12/09	4.1	29.41	1	29.40	29.35	3.1	1,242	0.25%
2019/12/06	4	29.53	0	0.00	29.60	4	1,255	0.32%
2019/12/05	8	29.59	0	0.00	29.65	8	1,266	0.63%
2019/12/04	3	29.57	0	0.00	29.55	3	1,307	0.23%
2019/12/03	4	29.36	29	29.61	29.70	-25	1,367	-1.83%
2019/12/02	9.1	28.96	0	0.00	29.15	9.1	1,393	0.65%
2019/11/29	2	29.13	0	0.00	29.10	2	1,399	0.14%
2019/11/27	0.2	29.35	0	0.00	29.35	0.2	1,427	0.01%
2019/11/26	3	29.40	0	0.00	29.35	3	1,446	0.21%
2019/11/25	2	29.40	0	0.00	29.40	2	1,467	0.14%
2019/11/21	3	29.32	0	0.00	29.50	3	1,526	0.20%
2019/11/20	10	29.62	0	0.00	29.60	10	1,594	0.63%
2019/11/19	0	0.00	16	29.65	29.95	-16	1,648	-0.97%
2019/11/18	5	29.20	2	29.40	29.25	3	1,628	0.18%
2019/11/15	1	29.30	0	0.00	29.35	1	1,633	0.06%
2019/11/14	6	29.28	0	0.00	29.30	6	1,657	0.36%
2019/11/13	7	29.51	0	0.00	29.70	7	1,673	0.42%
2019/11/12	0.1	29.85	10	29.65	29.80	-10	1,683	-0.59%
2019/11/11	11	29.42	2	29.65	29.35	9	1,700	0.53%
2019/11/08	2	30.30	0	0.00	30.10	2	1,719	0.12%
2019/11/05	2	30.35	2	30.50	30.45	0	1,739	0.00%
2019/11/04	0	0.00	2	30.65	30.65	-2	1,748	-0.11%
2019/10/31	2.1	30.34	0	0.00	30.05	2.1	1,732	0.12%
2019/10/30	2	30.40	2	30.40	30.65	0	1,723	0.00%
2019/10/29	2	30.80	0	0.00	30.40	2	1,723	0.12%
2019/10/24	0	0.00	4	31.10	31.15	-4	1,781	-0.22%
2019/10/23	5	30.86	3	30.95	30.75	2	1,789	0.11%
2019/10/22	4	30.74	2	30.78	30.70	2	1,784	0.11%
2019/10/18	2	30.65	0	0.00	29.50	2	1,714	0.12%
2019/10/15	5	30.78	15	30.53	30.75	-10	1,651	-0.61%
2019/10/14	4	30.50	0	0.00	30.35	4	1,629	0.25%
2019/10/09	0	0.00	1	30.30	30.60	-1	1,615	-0.06%
2019/10/08	2	30.75	2	31.00	30.75	0	1,603	0.00%
2019/10/07	2	30.70	0	0.00	30.70	2	1,606	0.12%
2019/10/03	1	31.85	3	31.90	31.85	-2	1,590	-0.13%
2019/10/02	1	31.95	1	32.00	31.80	0	1,579	0.00%
2019/10/01	2	31.80	7	31.69	31.60	-5	1,560	-0.32%
2019/09/27	0	0.00	5	31.05	31.30	-5	1,510	-0.33%
2019/09/18	0	0.00	1	31.70	31.70	-1	1,417	-0.07%
2019/09/17	0	0.00	8	31.40	31.50	-8	1,391	-0.57%
2019/09/16	5	31.13	1	31.10	31.10	4	1,369	0.29%
2019/09/11	0	0.00	1	31.65	31.65	-1	1,338	-0.07%
2019/09/06	3	31.10	1	31.10	31.10	2	1,285	0.16%
2019/09/05	2	32.20	4	31.60	31.80	-2	1,240	-0.16%
2019/09/04	4	31.30	6	30.93	32.20	-2	1,181	-0.17%
2019/09/02	3	30.60	3	30.80	30.60	0	1,119	0.00%
2019/08/30	3	30.55	3	30.70	30.30	0	1,103	0.00%
2019/08/28	3	30.45	0	0.00	30.55	3	1,068	0.28%
2019/08/27	0	0.00	3	30.60	30.55	-3	1,042	-0.29%
2019/08/26	3	30.05	0	0.00	30.00	3	1,017	0.29%
2019/08/23	16	30.67	13	30.63	30.95	3	988	0.30%
2019/08/22	0	0.00	4.1	30.23	30.40	-4.1	918	-0.45%
2019/08/21	0	0.00	3	29.50	29.60	-3	866	-0.35%
2019/08/19	8	29.55	6	29.38	29.05	2	871	0.23%
2019/08/16	4	28.98	3	29.15	28.95	1	869	0.11%
2019/08/15	3	28.60	3	28.80	28.70	0	943	0.00%
2019/08/14	2	28.20	0	0.00	28.20	2	990	0.20%
2019/08/13	4	28.56	8	28.70	28.50	-4	971	-0.41%
2019/08/12	5	28.29	3	28.40	28.25	2	946	0.21%
2019/08/08	3	28.45	7	28.30	28.45	-4	968	-0.41%
2019/08/02	1	27.00	0	0.00	27.35	1	974	0.10%
2019/07/29	1	28.35	5	28.50	28.35	-4	985	-0.41%
2019/07/18	1	28.35	0	0.00	28.05	1	920	0.11%
2019/07/17	6	28.45	1	28.65	28.35	5	944	0.53%
2019/07/15	7	28.65	9	28.91	28.90	-2	1,018	-0.20%
2019/07/10	1	28.35	10	28.35	28.45	-9	1,002	-0.90%
2019/07/08	0	0.00	20	28.35	28.20	-20	996	-2.01%
2019/07/05	0	0.00	1	28.25	28.55	-1	993	-0.10%
2019/07/03	5	27.90	0	0.00	27.70	5	989	0.51%
2019/06/21	1	27.60	1	27.40	27.50	0	1,049	0.00%
2019/06/12	4	26.63	4	26.90	27.20	0	1,143	0.00%
2019/05/30	2	28.35	2	28.35	28.30	0	1,180	0.00%
2019/05/29	3	28.50	0	0.00	28.50	3	1,190	0.25%
2019/05/28	0	0.00	2	28.88	29.00	-2	1,185	-0.17%
2019/05/23	10	28.25	10	28.10	28.55	0	1,231	0.00%
2019/05/22	21.1	29.35	21	29.11	28.35	0.1	1,230	0.01%
2019/05/21	1	28.45	5	28.51	28.80	-4	1,158	-0.35%
2019/05/15	23	27.96	2	27.90	27.75	21	1,079	1.95%
2019/05/09	1.1	26.49	0	0.00	26.55	1.1	1,017	0.11%
2019/05/08	0.1	27.25	0	0.00	27.25	0.1	1,005	0.01%
2019/05/07	4	27.65	0	0.00	27.65	4	1,000	0.40%
2019/05/06	0.1	27.10	0	0.00	27.10	0.1	983	0.01%
2019/05/03	0	0.00	2	27.75	27.90	-2	969	-0.21%
2019/04/30	0	0.00	1	27.05	27.30	-1	954	-0.10%
2019/04/26	5	27.25	6	27.25	27.20	-1	946	-0.11%
2019/04/25	2	27.90	0	0.00	27.60	2	937	0.21%
2019/04/24	12	27.90	0	0.00	27.65	12	927	1.29%
2019/04/23	2	27.85	0	0.00	27.85	2	905	0.22%
2019/04/22	6	27.97	3	27.88	28.20	3	875	0.34%
2019/04/15	2	27.15	0	0.00	27.10	2	764	0.26%
2019/04/10	5	26.70	5	26.53	26.50	0	744	0.00%
2019/04/03	0	0.00	3	26.50	26.40	-3	704	-0.43%
2019/04/02	1	26.35	0	0.00	26.35	1	694	0.14%
2019/04/01	0	0.00	1	26.40	26.35	-1	692	-0.14%
2019/03/27	1	25.70	0	0.00	25.65	1	675	0.15%
2019/03/26	0	0.00	7	25.83	25.60	-7	694	-1.01%
2019/03/19	0	0.00	1	26.20	26.40	-1	637	-0.16%
2019/03/07	0	0.00	1	26.15	26.15	-1	712	-0.14%
2019/03/04	1	27.05	0	0.00	26.80	1	884	0.11%
2019/02/26	0	0.00	2	26.95	26.85	-2	894	-0.22%
2019/02/25	9	26.90	0	0.00	26.80	9	885	1.02%
2019/02/21	1	26.80	1	26.50	26.65	0	835	0.00%
2019/02/20	1	26.00	7	26.11	26.70	-6	855	-0.70%
2019/02/19	4	25.38	1	25.95	25.90	3	867	0.35%
2019/02/14	0	0.00	10	25.00	25.00	-10	830	-1.20%
2019/01/16	0	0.00	2	24.15	24.15	-2	879	-0.23%
2019/01/15	2	24.00	0	0.00	24.00	2	878	0.23%
2019/01/09	0	0.00	2	24.00	23.90	-2	887	-0.23%
2019/01/04	1	23.20	0	0.00	23.30	1	905	0.11%
2019/01/03	3	23.80	3	23.95	23.80	0	919	0.00%
2019/01/02	2	24.03	1	24.40	23.90	1	920	0.11%
2018/12/28	2	23.93	0	0.00	24.10	2	923	0.22%
2018/12/26	1	24.00	0	0.00	24.00	1	931	0.11%
2018/12/25	3	24.35	0	0.00	24.30	3	930	0.32%
2018/12/22	0	0.00	1	24.50	24.85	-1	921	-0.11%
2018/12/21	1	24.35	0	0.00	24.25	1	919	0.11%
2018/12/19	0.1	24.40	0	0.00	24.55	0.1	890	0.01%
2018/12/07	3	26.35	6	25.75	26.00	-3	845	-0.35%
2018/12/06	0.1	25.25	0	0.00	25.20	0.1	822	0.01%
2018/12/04	3	26.53	1	27.00	26.50	2	805	0.25%
2018/12/03	1	26.75	0	0.00	27.05	1	786	0.13%
2018/11/29	0	0.00	2	25.95	26.35	-2	680	-0.29%
2018/11/28	4	25.25	3	25.78	25.90	1	613	0.16%
2018/11/27	0	0.00	12	24.25	25.20	-12	546	-2.20%
2018/11/26	0	0.00	3	23.90	23.90	-3	505	-0.59%
2018/11/23	10	23.02	0	0.00	22.50	10	487	2.05%
2018/11/22	1.1	23.67	0	0.00	23.25	1.1	477	0.23%
2018/11/21	2	23.98	5	23.94	23.85	-3	472	-0.64%
2018/11/19	4	24.80	5	25.00	24.85	-1	453	-0.22%
2018/11/16	4	25.26	5	24.50	25.30	-1	409	-0.24%
2018/11/14	1	23.45	0	0.00	23.15	1	360	0.28%
2018/11/12	0	0.00	2	23.40	23.05	-2	356	-0.56%
2018/11/07	2	23.60	2	23.55	23.55	0	370	0.00%
2018/11/05	0.1	24.80	0	0.00	23.20	0.1	383	0.03%
2018/10/31	0	0.00	1	22.85	22.85	-1	373	-0.27%
2018/10/25	1	21.00	0	0.00	20.70	1	352	0.28%
2018/10/22	2	22.90	0	0.00	22.75	2	348	0.57%
2018/10/12	2.1	22.82	0	0.00	23.40	2.1	382	0.55%
2018/10/11	3	23.70	0	0.00	23.70	3	377	0.80%
2018/10/08	0.1	26.75	0	0.00	26.50	0.1	362	0.03%
2018/09/28	3	28.15	3	28.30	28.15	0	373	0.00%
2018/09/25	0.1	29.50	0	0.00	28.35	0.1	386	0.03%
2018/09/21	1	28.25	1	28.45	28.30	0	393	0.00%
2018/09/20	0	0.00	1	28.45	28.30	-1	394	-0.25%
2018/09/19	4	28.75	4	28.53	28.75	0	399	0.00%
2018/09/14	0	0.00	1	28.20	28.20	-1	429	-0.23%
2018/09/10	2	28.15	0	0.00	27.80	2	614	0.33%
2018/09/07	3.1	29.04	0	0.00	28.70	3.1	620	0.49%
2018/09/06	0	0.00	1	29.25	29.20	-1	647	-0.15%
2018/09/04	0	0.00	1	29.75	29.75	-1	690	-0.14%
2018/09/03	0	0.00	3	29.85	29.85	-3	702	-0.43%
2018/08/31	3	29.55	3	29.77	29.55	0	710	0.00%
2018/08/30	3	29.55	0	0.00	29.55	3	732	0.41%
2018/08/29	1	29.80	0	0.00	29.70	1	760	0.13%
2018/08/23	0	0.00	1	29.60	29.80	-1	924	-0.11%
2018/08/17	1	29.10	1	29.20	29.10	0	1,078	0.00%
2018/08/16	1	28.70	1	29.00	29.10	0	1,165	0.00%
2018/08/13	1	29.40	0	0.00	29.35	1	1,292	0.08%
2018/08/10	2	30.20	2	30.30	30.30	0	1,283	0.00%
2018/08/03	1	30.45	0	0.00	30.60	1	1,310	0.08%
2018/08/02	1	30.75	0	0.00	30.25	1	1,314	0.08%
2018/08/01	0	0.00	2	30.55	30.85	-2	1,311	-0.15%
2018/07/30	2	30.25	1	30.10	30.25	1	1,306	0.08%
2018/07/27	2	30.80	0	0.00	30.50	2	1,303	0.15%
2018/07/23	2	32.10	0	0.00	32.15	2	1,274	0.16%
2018/07/20	2	32.30	0	0.00	32.30	2	1,282	0.16%
2018/07/18	4	31.90	7	31.97	31.90	-3	1,279	-0.23%
2018/07/17	0	0.00	1	31.75	31.80	-1	1,280	-0.08%
2018/07/10	2	31.85	2	31.75	31.95	0	1,300	0.00%
2018/07/09	0	0.00	1	32.15	31.90	-1	1,303	-0.08%
2018/07/04	3	31.75	0	0.00	31.70	3	1,339	0.22%
2018/07/02	0	0.00	3	32.25	32.30	-3	1,344	-0.22%
2018/06/29	0	0.00	1	32.15	32.10	-1	1,345	-0.07%
2018/06/27	0	0.00	5	31.75	31.75	-5	1,368	-0.37%
2018/06/26	1	31.60	1	31.70	31.65	0	1,379	0.00%
2018/06/25	2	32.20	1	32.30	32.10	1	1,389	0.07%
2018/06/22	4	32.54	14	32.48	32.30	-10	1,405	-0.71%
2018/06/21	41	33.96	19	33.86	32.95	22	1,388	1.58%
2018/06/20	7	33.18	11	32.92	33.45	-4	1,288	-0.31%
2018/06/14	16	32.67	12	32.88	32.55	4	1,225	0.33%
2018/06/12	2	32.50	6	32.63	32.55	-4	1,184	-0.34%
2018/06/08	2	31.78	11	31.95	31.95	-9	1,155	-0.78%
2018/06/07	6	32.16	2	32.50	31.80	4	1,157	0.35%
2018/06/06	14	32.52	0	0.00	32.40	14	1,139	1.23%
2018/06/05	0	0.00	6	32.88	33.00	-6	1,117	-0.54%
2018/06/04	11	32.39	7	32.71	32.20	4	1,049	0.38%
2018/06/01	3	32.45	6	32.33	32.50	-3	1,027	-0.29%
2018/05/31	4	31.24	3	31.33	31.40	1	981	0.10%
2018/05/30	6	31.11	5	31.29	31.05	1	1,011	0.10%
2018/05/29	2	31.75	9	31.73	31.60	-7	1,004	-0.70%
2018/05/28	5	32.34	6	32.43	32.30	-1	990	-0.10%
2018/05/25	5	31.95	5	32.29	32.60	0	962	0.00%
2018/05/24	4	31.90	4	32.05	32.10	0	864	0.00%
2018/05/23	4	32.21	15	31.56	32.30	-11	783	-1.40%
2018/05/22	1	30.20	0	0.00	30.20	1	659	0.15%
2018/05/16	0	0.00	4	30.58	30.40	-4	691	-0.58%
2018/05/14	0	0.00	1	30.00	30.00	-1	727	-0.14%
2018/05/11	1	29.30	4	29.31	29.40	-3	736	-0.41%
2018/05/07	7	29.44	4	29.53	29.30	3	762	0.39%
2018/05/03	1	29.20	0	0.00	29.25	1	821	0.12%
2018/04/30	1	29.35	1	29.50	29.35	0	849	0.00%
2018/04/26	1	29.10	0	0.00	29.10	1	929	0.11%
2018/04/25	4	29.20	0	0.00	29.20	4	936	0.43%
2018/04/24	1	29.50	0	0.00	29.50	1	984	0.10%
2018/04/23	2	30.00	0	0.00	29.85	2	1,061	0.19%
2018/04/19	2	30.10	0	0.00	30.10	2	1,106	0.18%
2018/04/18	1	30.10	0	0.00	30.05	1	1,104	0.09%
2018/04/17	2	30.85	0	0.00	30.50	2	1,114	0.18%
2018/04/16	1	31.00	1	31.10	30.80	0	1,119	0.00%
2018/04/13	2	31.40	2	31.60	31.25	0	1,134	0.00%
2018/04/12	1	31.90	1	32.20	31.40	0	1,159	0.00%
2018/04/11	6	31.90	9	31.75	31.90	-3	1,264	-0.24%
2018/04/09	0	0.00	1	31.35	31.10	-1	1,279	-0.08%
2018/04/03	0	0.00	2	31.00	31.00	-2	1,277	-0.16%
2018/04/02	2	30.95	0	0.00	30.85	2	1,277	0.16%
2018/03/31	0	0.00	2	31.30	31.20	-2	1,279	-0.16%
2018/03/29	0	0.00	1	30.80	30.75	-1	1,274	-0.08%
2018/03/28	1	31.10	0	0.00	30.90	1	1,344	0.07%
2018/03/21	2	30.35	0	0.00	30.35	2	1,479	0.14%
2018/03/14	3	30.95	2	31.00	31.15	1	1,504	0.07%
2018/03/13	0	0.00	1	31.00	31.00	-1	1,528	-0.07%
2018/03/08	3	30.80	0	0.00	30.50	3	1,573	0.19%
2018/03/05	2	30.15	2	31.00	30.00	0	1,610	0.00%
2018/03/01	0	0.00	1	29.35	29.30	-1	1,630	-0.06%
2018/02/27	2	29.75	0	0.00	29.60	2	1,670	0.12%
2018/02/26	1	29.70	0	0.00	29.70	1	1,703	0.06%
2018/02/12	2	28.55	0	0.00	28.85	2	1,757	0.11%
2018/02/09	0	0.00	2	27.20	28.10	-2	1,793	-0.11%
2018/02/07	6	29.63	2	30.35	29.25	4	1,796	0.22%
2018/02/06	2	30.40	2	29.10	29.10	0	1,857	0.00%
2018/02/05	1	31.30	8	31.39	31.50	-7	1,869	-0.37%
2018/02/02	1	31.95	0	0.00	31.90	1	1,882	0.05%
2018/01/29	5	32.23	1	32.65	32.25	4	2,074	0.19%
2018/01/26	6	32.10	0	0.00	32.10	6	2,141	0.28%
2018/01/25	1	32.90	0	0.00	32.45	1	2,152	0.05%
2018/01/22	3	33.60	2	33.85	33.55	1	2,196	0.05%
2018/01/19	0	0.00	2	33.90	33.90	-2	2,169	-0.09%
2018/01/18	3	33.63	0	0.00	33.70	3	2,226	0.13%
2018/01/17	1	33.55	7	33.87	33.75	-6	2,206	-0.27%
2018/01/16	3	33.55	2	33.30	33.85	1	2,168	0.05%
2018/01/15	2	32.80	0	0.00	32.70	2	2,203	0.09%
2018/01/12	2	32.60	4	32.80	32.65	-2	2,267	-0.09%
2018/01/11	4	32.70	0	0.00	32.60	4	2,359	0.17%
2018/01/08	0	0.00	1	34.15	33.50	-1	2,520	-0.04%
2018/01/05	5	34.24	13	34.23	34.00	-8	2,509	-0.32%
2018/01/04	3	33.03	22	33.52	33.75	-19	2,423	-0.78%
2018/01/03	2	33.05	3	33.05	33.00	-1	2,416	-0.04%
2018/01/02	3	33.10	7	33.09	33.00	-4	2,440	-0.16%