達欣工 (2535)-國泰-板橋券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
56.9
漲跌
▲0.6
漲幅
+1.07%
成交量
768張
產業
上市營建類股
427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

達欣工 (2535)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/29	4	57.15	1	57.20	56.90	3	714	0.42%
2024/04/26	1	56.38	2	56.10	56.30	-1	714	-0.14%
2024/04/25	0.3	56.00	0	0.00	55.90	0.3	709	0.04%
2024/04/24	0	56.20	2	56.70	56.40	-1.9	706	-0.28%
2024/04/23	1.6	56.87	0	0.00	57.00	1.6	701	0.22%
2024/04/22	1	58.20	3	59.56	57.60	-2	690	-0.29%
2024/04/19	0.1	57.85	6.6	57.58	57.20	-6.5	657	-0.98%
2024/04/18	1	57.20	2	56.50	58.00	-1	628	-0.16%
2024/04/17	0	0.00	1	56.60	56.80	-1	613	-0.16%
2024/04/16	0.2	56.01	0	0.00	55.60	0.2	607	0.03%
2024/04/15	2.2	57.46	1.4	57.01	57.40	0.8	592	0.14%
2024/04/12	0.2	57.26	6	56.87	56.70	-5.9	584	-1.00%
2024/04/11	5.1	55.14	0	55.10	56.80	5	563	0.90%
2024/04/10	5	58.33	3.2	58.39	58.20	1.8	517	0.36%
2024/04/09	1.5	57.64	3.4	58.00	59.00	-2	486	-0.40%
2024/04/08	2	57.35	4	57.48	57.30	-2	458	-0.43%
2024/04/03	1.1	58.43	0	0.00	58.40	1.1	428	0.26%
2024/04/02	2.2	58.54	0.1	57.50	58.40	2.1	410	0.51%
2024/04/01	1.1	57.90	0	58.00	57.80	1.1	394	0.27%
2024/03/29	0.1	56.78	0.1	56.44	57.10	-0.1	384	-0.01%
2024/03/28	1.1	56.00	1.2	55.91	55.80	-0.1	374	-0.03%
2024/03/27	0.2	54.50	3.6	55.00	55.00	-3.4	363	-0.95%
2024/03/26	2.2	54.19	0.1	54.00	54.00	2.1	356	0.59%
2024/03/25	0	54.11	0	54.13	54.40	0	359	0.00%
2024/03/22	5	54.08	0.1	54.40	54.10	4.9	358	1.37%
2024/03/21	2.7	54.62	0	0.00	54.80	2.7	352	0.77%
2024/03/20	1	53.60	2	53.75	53.60	-1	346	-0.29%
2024/03/19	0.2	52.80	2.6	52.53	52.30	-2.4	336	-0.71%
2024/03/18	0	51.36	0	51.50	52.00	0	333	0.01%
2024/03/15	0.2	51.00	0.8	51.00	51.00	-0.6	333	-0.18%
2024/03/14	0.4	51.10	0	0.00	51.40	0.4	332	0.12%
2024/03/13	0	51.37	0	0.00	51.20	0	334	0.00%
2024/03/12	1	51.30	1.2	51.28	51.40	-0.2	332	-0.06%
2024/03/11	0	50.94	0	0.00	51.00	0	336	0.00%
2024/03/08	0.5	51.14	0	0.00	50.90	0.5	335	0.14%
2024/03/07	1.4	51.32	6	51.50	51.60	-4.6	323	-1.42%
2024/03/06	10.8	50.99	10.3	50.99	51.00	0.5	317	0.16%
2024/03/05	0.6	49.50	0	0.00	49.70	0.6	299	0.20%
2024/03/04	0	49.25	0	0.00	49.15	0	298	0.00%
2024/03/01	0	49.50	0.4	49.50	49.50	-0.4	298	-0.12%
2024/02/29	0	49.58	0	0.00	49.45	0	299	0.00%
2024/02/27	0.6	49.20	0	0.00	49.15	0.6	305	0.20%
2024/02/26	0	49.35	1	49.30	49.25	-1	305	-0.33%
2024/02/23	0	0.00	0.1	49.60	49.60	-0.1	308	-0.05%
2024/02/22	0	49.90	0	0.00	49.90	0	309	0.00%
2024/02/21	0	49.13	0.6	49.15	49.45	-0.6	311	-0.19%
2024/02/20	2.8	49.11	0	0.00	48.95	2.8	330	0.85%
2024/02/19	0	49.35	1	49.55	49.60	-1	334	-0.30%
2024/02/15	0.6	47.69	0	0.00	47.95	0.6	355	0.15%
2024/02/05	0	48.75	1	48.80	48.25	-1	352	-0.27%
2024/02/01	3.1	48.46	1.7	48.41	48.60	1.4	338	0.40%
2024/01/31	0.5	47.40	0.9	47.33	47.65	-0.4	331	-0.11%
2024/01/30	1	46.50	0	0.00	46.45	1	320	0.31%
2024/01/26	0.1	46.35	1	46.45	46.45	-0.9	323	-0.28%
2024/01/25	0	46.35	0	0.00	46.45	0	325	0.00%
2024/01/24	0	0.00	0.8	46.60	46.55	-0.8	332	-0.24%
2024/01/23	0	0.00	1.4	46.47	46.60	-1.4	356	-0.39%
2024/01/22	0.1	46.50	5	46.32	46.40	-4.9	363	-1.34%
2024/01/19	0.1	44.85	0	0.00	45.10	0.1	443	0.03%
2024/01/18	0	44.56	0.6	44.85	44.60	-0.6	461	-0.13%
2024/01/17	0.5	44.95	0	0.00	44.85	0.5	473	0.11%
2024/01/15	0	45.10	0.3	45.10	45.15	-0.2	484	-0.05%
2024/01/12	0.7	45.10	0	45.05	45.10	0.7	507	0.13%
2024/01/11	1	45.25	0	0.00	45.30	1	508	0.20%
2024/01/09	0.2	44.90	0	0.00	44.85	0.2	508	0.04%
2024/01/08	0	44.15	1	44.95	45.25	-1	512	-0.20%
2024/01/05	0.2	43.95	0	0.00	44.15	0.2	505	0.04%
2024/01/04	0	44.15	0	0.00	44.05	0	509	0.00%
2023/12/29	1	44.15	1	44.10	44.10	0	506	0.00%
2023/12/28	0.7	44.05	0	0.00	44.15	0.7	513	0.13%
2023/12/27	0	0.00	0.5	44.05	44.10	-0.5	515	-0.09%
2023/12/26	0	0.00	0.6	44.35	44.20	-0.6	517	-0.12%
2023/12/25	0	44.00	0	0.00	44.20	0	517	0.00%
2023/12/22	0.1	43.95	0	0.00	44.05	0.1	515	0.01%
2023/12/21	0.2	43.92	0	0.00	43.90	0.2	519	0.03%
2023/12/20	0.1	44.05	0.8	44.00	43.90	-0.8	520	-0.14%
2023/12/19	0.2	43.57	1.5	43.63	43.90	-1.3	515	-0.26%
2023/12/18	0	43.95	0	43.85	44.00	0	512	0.00%
2023/12/15	0	0.00	1	43.95	44.00	-1	514	-0.19%
2023/12/14	0	0.00	1	44.05	44.10	-1	517	-0.19%
2023/12/13	0.1	44.08	13.6	43.92	43.95	-13.5	516	-2.62%
2023/12/12	0	0.00	4	44.07	44.10	-4	521	-0.77%
2023/12/08	1.2	43.50	0.8	43.50	43.65	0.4	537	0.07%
2023/12/04	0	42.65	0	0.00	42.70	0	540	0.00%
2023/11/29	0	42.70	0	0.00	42.70	0	550	0.00%
2023/11/28	0	43.10	1	43.00	42.95	-1	551	-0.18%
2023/11/27	0	43.05	0	0.00	43.10	0	551	0.00%
2023/11/24	0	42.97	0	0.00	43.30	0	551	0.00%
2023/11/22	0	42.50	0	0.00	43.05	0	555	0.01%
2023/11/21	0	42.24	1	42.25	42.25	-1	555	-0.18%
2023/11/20	2	42.00	0	0.00	42.10	2	562	0.36%
2023/11/17	1	41.90	0.8	42.00	42.05	0.2	562	0.04%
2023/11/16	0	40.50	0.2	40.50	40.70	-0.2	549	-0.03%
2023/11/15	2.4	40.12	0	0.00	40.20	2.4	550	0.43%
2023/11/14	0	41.00	0	0.00	41.15	0	538	0.00%
2023/11/13	0	40.60	0.4	40.90	40.95	-0.4	535	-0.07%
2023/11/10	0	40.40	1	40.60	40.35	-1	534	-0.19%
2023/11/09	0.4	40.15	0	0.00	40.25	0.4	535	0.07%
2023/11/08	0.1	39.95	1	39.95	40.10	-0.9	534	-0.17%
2023/11/06	1.2	39.19	1	39.65	39.70	0.2	540	0.04%
2023/11/03	1.2	39.53	2.6	39.54	39.50	-1.4	547	-0.26%
2023/11/02	0	38.90	0	0.00	38.55	0	549	0.00%
2023/11/01	0.2	38.13	0	38.10	38.05	0.2	555	0.04%
2023/10/31	6.8	38.81	0	0.00	38.30	6.8	563	1.21%
2023/10/30	0.5	40.74	4.1	40.00	40.15	-3.6	547	-0.66%
2023/10/18	6	35.32	19	35.32	34.60	-13	544	-2.39%
2023/10/17	11.1	34.74	1	34.65	34.80	10.1	459	2.19%
2023/10/16	0	0.00	1	34.65	34.65	-1	453	-0.22%
2023/10/13	0	0.00	2	34.15	34.15	-2	443	-0.45%
2023/10/12	0	0.00	1.2	34.05	34.10	-1.2	441	-0.27%
2023/10/11	0	0.00	3	33.93	33.95	-3	434	-0.69%
2023/10/06	0	33.45	0	0.00	33.50	0	411	0.00%
2023/10/05	1	33.50	0	33.65	33.50	1	411	0.24%
2023/10/04	1	33.50	0	33.50	33.50	1	412	0.24%
2023/10/03	1	33.40	1	33.45	33.70	0	414	0.00%
2023/09/28	1.2	33.15	0	0.00	33.20	1.2	412	0.28%
2023/09/27	0	0.00	0	33.40	33.30	0	414	0.00%
2023/09/26	1.2	33.40	0	0.00	33.40	1.2	419	0.29%
2023/09/25	0	0.00	0	33.45	33.50	0	429	0.00%
2023/09/22	4	33.45	0	0.00	33.35	4	429	0.93%
2023/09/20	1	33.85	0	0.00	33.90	1	423	0.24%
2023/09/19	1	33.85	0	0.00	33.85	1	425	0.23%
2023/09/18	0	0.00	0	33.90	33.90	0	430	0.00%
2023/09/15	6.5	33.88	0	0.00	33.95	6.5	433	1.50%
2023/09/14	0.9	33.90	0	33.93	33.90	0.9	434	0.21%
2023/09/13	0	0.00	6	33.95	33.90	-6	437	-1.37%
2023/09/12	0	33.80	0	0.00	33.80	0	442	0.00%
2023/09/11	0	0.00	0	34.30	33.80	0	447	0.00%
2023/09/08	1	34.10	8	33.90	33.95	-7	448	-1.56%
2023/09/06	0	33.70	0	33.73	33.75	0	452	0.00%
2023/09/05	0	34.10	0	34.20	34.10	0	448	0.00%
2023/09/04	0	0.00	2.7	34.17	34.25	-2.7	445	-0.60%
2023/09/01	0	0.00	2.1	33.70	33.65	-2.1	433	-0.48%
2023/08/30	0	33.20	0	0.00	33.15	0	446	0.00%
2023/08/28	1	33.15	3	33.20	33.25	-2	455	-0.44%
2023/08/25	0	0.00	1.2	33.15	33.10	-1.2	453	-0.26%
2023/08/24	10.1	33.11	8	32.98	33.00	2	455	0.45%
2023/08/23	0.6	32.95	0	0.00	33.00	0.6	462	0.13%
2023/08/22	0	33.00	2	32.90	32.95	-2	482	-0.41%
2023/08/21	0	0.00	1	33.10	33.15	-1	482	-0.21%
2023/08/18	0	0.00	2	33.17	33.10	-2	486	-0.41%
2023/08/17	0.2	32.88	0	0.00	32.85	0.2	481	0.04%
2023/08/16	0	32.90	5	32.95	32.70	-5	485	-1.03%
2023/08/15	0	0.00	0	32.60	32.95	0	484	0.00%
2023/08/14	0	0.00	0	32.48	32.50	0	477	0.00%
2023/08/11	0	0.00	0	32.35	32.70	0	481	0.00%
2023/08/10	1.1	32.32	1	32.30	32.45	0.1	484	0.03%
2023/08/09	1	32.40	1	32.70	32.60	0	480	0.00%
2023/08/08	1	32.15	0	0.00	32.30	1	478	0.21%
2023/08/07	0.1	32.44	1	32.35	32.30	-0.9	483	-0.19%
2023/07/27	0	0.00	0	32.10	32.10	0	544	0.00%
2023/07/26	3	32.12	0	0.00	31.95	3	547	0.55%
2023/07/25	0.1	31.72	0	0.00	31.60	0.1	543	0.02%
2023/07/21	1.6	32.12	3	32.00	32.05	-1.4	535	-0.26%
2023/07/20	2	32.18	0	0.00	32.25	2	540	0.37%
2023/07/19	0	32.75	0	0.00	32.25	0	545	0.01%
2023/07/18	0	0.00	7	32.50	32.50	-7	559	-1.25%
2023/07/17	1	32.80	0	0.00	32.80	1	649	0.15%
2023/07/14	1	32.95	0	0.00	32.95	1	687	0.15%
2023/07/13	0	0.00	1	33.00	32.95	-1	750	-0.13%
2023/07/12	2	32.95	0	0.00	32.90	2	776	0.26%
2023/07/10	0	0.00	0.1	33.15	33.10	-0.1	815	-0.01%
2023/07/06	0	0.00	1	33.75	33.55	-1	859	-0.12%
2023/07/05	0	0.00	1	33.80	33.70	-1	879	-0.11%
2023/07/04	1	33.60	0	0.00	33.60	1	888	0.11%
2023/07/03	1	33.35	19	33.25	33.40	-18	900	-2.00%
2023/06/29	1	32.95	0	0.00	32.90	1	916	0.11%
2023/06/28	0.2	32.95	0	0.00	32.95	0.2	952	0.02%
2023/06/27	5	32.80	0	0.00	32.80	5	975	0.51%
2023/06/21	1	33.00	1	33.00	33.00	0	975	0.00%
2023/06/19	0.1	33.05	0	0.00	33.10	0.1	979	0.01%
2023/06/15	0.1	33.19	0	0.00	33.05	0.1	984	0.01%
2023/06/14	0	0.00	5	33.15	33.10	-5	984	-0.51%
2023/06/13	0	33.20	5	33.05	33.10	-5	993	-0.50%
2023/06/09	1.6	33.22	1	33.25	33.15	0.6	1,006	0.06%
2023/06/08	0	33.31	3	33.35	33.20	-3	1,022	-0.29%
2023/06/07	1	33.40	0	0.00	33.35	1	1,029	0.10%
2023/06/06	0	33.10	0	0.00	33.30	0	1,037	0.00%
2023/06/05	1	33.10	0	0.00	33.10	1	1,047	0.10%
2023/06/02	2.5	33.00	0	0.00	33.00	2.5	1,042	0.24%
2023/06/01	0	33.20	2	33.10	33.05	-2	1,039	-0.19%
2023/05/30	0	0.00	1	33.00	33.00	-1	1,042	-0.10%
2023/05/26	1	33.00	2.2	33.07	33.10	-1.1	1,041	-0.11%
2023/05/24	0	32.65	2	32.65	32.70	-2	1,024	-0.19%
2023/05/23	2	32.65	12	32.65	32.70	-10	1,019	-0.98%
2023/05/17	1.1	32.70	0	0.00	32.60	1.1	1,004	0.11%
2023/05/16	0	0.00	2	32.53	32.45	-2	997	-0.20%
2023/05/12	1	32.00	10	32.15	32.20	-9	989	-0.91%
2023/05/11	1	32.11	0	0.00	32.05	1	984	0.11%
2023/05/10	5	32.31	2	32.40	32.30	3	980	0.31%
2023/05/09	1	32.35	2	32.69	32.35	-1	979	-0.10%
2023/05/08	2.6	32.46	1	32.50	32.70	1.6	972	0.17%
2023/05/04	1	31.96	0.4	32.00	32.00	0.7	946	0.07%
2023/05/03	0	31.25	2	31.45	31.65	-2	934	-0.21%
2023/05/02	0	0.00	6	31.09	31.35	-6	910	-0.66%
2023/04/28	0	0.00	2	30.73	30.85	-2	902	-0.22%
2023/04/27	2	30.45	1	30.50	30.50	1	898	0.11%
2023/04/26	1	30.00	2	30.25	30.30	-1	894	-0.11%
2023/04/25	2	30.15	0	0.00	30.10	2	883	0.23%
2023/04/24	6	30.16	0	30.18	30.25	6	870	0.69%
2023/04/21	7.3	30.35	6	30.30	30.15	1.3	858	0.15%
2023/04/20	14	30.65	3	30.90	30.75	11	831	1.32%
2023/04/19	4.5	33.76	44	33.80	33.75	-39.5	735	-5.37%
2023/04/18	16	33.63	1	33.55	33.70	15	689	2.17%
2023/04/17	2.4	33.84	1	33.80	33.85	1.4	627	0.22%
2023/04/14	7	33.82	31	33.90	33.80	-24	600	-3.99%
2023/04/13	4	33.91	0	0.00	33.95	4	579	0.69%
2023/04/12	2	33.88	0	0.00	34.00	2	567	0.35%
2023/04/11	2	33.95	6	34.01	34.15	-4	545	-0.72%
2023/04/10	1	33.75	1	33.85	33.85	0	518	0.00%
2023/04/07	4.7	33.77	0	0.00	33.75	4.7	495	0.95%
2023/04/06	1.2	33.46	6	33.73	33.75	-4.8	479	-1.00%
2023/03/31	0	33.55	0	0.00	33.40	0	460	0.00%
2023/03/30	0	33.44	1	33.00	33.35	-1	453	-0.21%
2023/03/29	5.1	33.22	1	33.15	33.20	4.1	431	0.96%
2023/03/28	0	33.88	5.1	34.04	33.75	-5	396	-1.27%
2023/03/27	0	33.90	2	33.80	33.70	-2	378	-0.53%
2023/03/24	0.6	33.60	0	0.00	33.70	0.6	374	0.17%
2023/03/23	0	33.65	2	33.60	33.60	-2	370	-0.54%
2023/03/22	0	33.52	0.1	33.50	33.50	-0.1	366	-0.02%
2023/03/21	0	33.70	0	0.00	33.50	0	366	0.00%
2023/03/20	0	0.00	0	33.35	33.40	0	359	-0.01%
2023/03/17	2.1	33.15	0	0.00	33.20	2.1	354	0.58%
2023/03/16	1	33.10	1	33.05	33.05	0	350	0.00%
2023/03/15	4	33.21	0	0.00	33.20	4	339	1.18%
2023/03/14	0.1	33.25	0	0.00	33.10	0.1	327	0.02%
2023/03/13	1	33.00	7	32.80	32.95	-6	318	-1.88%
2023/03/10	0	33.31	4	33.16	33.20	-4	302	-1.32%
2023/03/09	0	33.40	6	33.23	33.25	-6	295	-2.03%
2023/03/08	3	33.12	3.3	33.15	33.25	-0.2	282	-0.09%
2023/03/07	1	32.55	0	0.00	32.65	1	261	0.38%
2023/03/06	0	32.45	1	32.35	32.40	-1	260	-0.38%
2023/03/03	0	32.40	1	32.40	32.35	-1	254	-0.39%
2023/03/02	1	31.90	7	31.81	31.85	-6	248	-2.41%
2023/03/01	0	0.00	7	31.74	31.70	-7	246	-2.84%
2023/02/24	6	31.69	0	0.00	31.70	6	239	2.51%
2023/02/22	0.1	31.30	0	0.00	31.25	0.1	228	0.03%
2023/02/21	0	0.00	5	31.25	31.25	-5	226	-2.21%
2023/02/17	0	0.00	1	31.15	31.20	-1	235	-0.42%
2023/02/16	0	31.10	2	31.00	30.95	-2	239	-0.82%
2023/02/15	0.7	31.10	0	0.00	30.90	0.7	246	0.27%
2023/02/14	1	30.85	0	0.00	31.00	1	250	0.40%
2023/02/13	1	30.80	8	30.65	30.80	-7	252	-2.77%
2023/02/10	0.2	31.00	0	0.00	30.85	0.2	255	0.08%
2023/02/09	3	31.20	0	0.00	31.20	3	251	1.19%
2023/02/06	0	30.90	0.4	30.85	30.85	-0.3	250	-0.13%
2023/02/03	1	30.80	2	30.70	30.65	-1	247	-0.40%
2023/02/01	0	30.70	1	30.60	30.80	-1	245	-0.41%
2023/01/31	1	30.45	8	30.34	30.50	-7	242	-2.88%
2023/01/17	0.1	30.20	0	0.00	30.05	0.1	242	0.02%
2023/01/16	5	30.13	0	0.00	30.10	5	245	2.04%
2023/01/13	0.1	30.00	0	0.00	30.10	0.1	250	0.02%
2023/01/12	0.1	30.08	2	30.05	30.00	-1.9	291	-0.66%
2023/01/11	1.3	30.05	0	0.00	30.00	1.3	297	0.45%
2023/01/10	0.1	30.10	0	0.00	29.95	0.1	299	0.02%
2023/01/06	0.3	29.95	1	29.95	29.90	-0.7	313	-0.21%
2023/01/05	0	30.00	0	0.00	29.85	0	318	0.00%
2023/01/04	1	29.90	0	0.00	29.80	1	320	0.31%
2022/12/30	0	0.00	3	30.25	30.15	-3	323	-0.93%
2022/12/28	0.1	29.80	0	0.00	29.60	0.1	315	0.02%
2022/12/27	0.3	29.95	0	0.00	29.70	0.3	318	0.10%
2022/12/23	1	29.65	0	0.00	29.70	1	327	0.31%
2022/12/22	2	29.60	0	0.00	29.65	2	342	0.58%
2022/12/21	0	0.00	0	29.80	29.60	0	353	0.00%
2022/12/20	0	29.70	0	0.00	29.65	0	356	0.00%
2022/12/19	0	0.00	1	29.95	29.85	-1	361	-0.28%
2022/12/16	2	29.58	0	0.00	29.50	2	355	0.56%
2022/12/13	3.2	29.59	0	0.00	29.65	3.2	361	0.87%
2022/12/12	0.1	29.90	0	0.00	29.75	0.1	356	0.01%
2022/12/09	2	29.80	0	0.00	29.80	2	360	0.55%
2022/12/08	0	30.00	0	0.00	29.90	0	359	0.01%
2022/12/07	1	29.95	0	0.00	29.95	1	363	0.28%
2022/12/06	0	30.25	0	0.00	30.10	0	365	0.00%
2022/12/05	1	30.25	0	0.00	30.25	1	376	0.27%
2022/12/01	0	0.00	3	30.43	30.50	-3	399	-0.75%
2022/11/29	0	0.00	1	30.15	30.25	-1	404	-0.25%
2022/11/28	0	0.00	1	30.10	30.25	-1	404	-0.25%
2022/11/25	0	30.35	0	0.00	30.25	0	404	0.01%
2022/11/24	0	0.00	5	30.15	30.20	-5	403	-1.24%
2022/11/23	1	29.80	1	29.90	29.90	0	401	0.00%
2022/11/22	1	29.70	0	0.00	29.75	1	402	0.25%
2022/11/21	0	29.67	0	0.00	29.60	0	401	0.01%
2022/11/18	1	29.75	0	0.00	29.70	1	400	0.26%
2022/11/17	2	29.75	0	0.00	29.75	2	405	0.49%
2022/11/16	2	29.70	0	0.00	29.55	2	404	0.49%
2022/11/15	0	29.85	6	29.71	29.90	-6	399	-1.49%
2022/11/14	2	29.55	0	0.00	29.60	2	393	0.51%
2022/11/11	2.1	29.55	0	0.00	29.50	2.1	389	0.54%
2022/11/10	5.1	29.47	0	0.00	29.50	5.1	386	1.31%
2022/11/07	1	29.70	0	0.00	29.75	1	384	0.26%
2022/11/03	1.1	29.51	0	0.00	29.55	1.1	386	0.27%
2022/11/02	0	0.00	0.9	30.00	30.10	-0.9	381	-0.23%
2022/11/01	0.1	30.08	0	0.00	30.00	0.1	382	0.04%
2022/10/31	1	29.85	0	0.00	29.95	1	384	0.26%
2022/10/28	2	29.85	0	0.00	29.90	2	385	0.52%
2022/10/26	0	29.90	0	0.00	29.70	0	387	0.00%
2022/10/25	1	29.70	0	0.00	29.80	1	388	0.26%
2022/10/24	0.1	29.54	0	0.00	29.50	0.1	388	0.02%
2022/10/21	2	28.95	0	0.00	29.50	2	385	0.52%
2022/10/20	6.2	29.15	0	0.00	29.05	6.2	379	1.63%
2022/10/19	1	29.95	0	0.00	30.45	1	341	0.29%
2022/10/18	0	30.25	0	0.00	29.95	0	337	0.01%
2022/10/17	5.2	29.84	0	0.00	29.90	5.2	334	1.54%
2022/10/14	3	30.65	3	30.50	30.55	0	325	0.00%
2022/10/13	0.1	30.30	0	0.00	30.20	0.1	321	0.03%
2022/10/11	4.1	30.27	0	0.00	30.30	4.1	315	1.31%
2022/10/06	0.1	30.95	1	30.80	31.15	-0.9	313	-0.30%
2022/10/03	0.1	31.12	0	0.00	30.90	0.1	317	0.04%
2022/09/30	0.1	31.35	0	0.00	31.30	0.1	320	0.03%
2022/09/29	0	0.00	19	31.16	31.30	-19	320	-5.93%
2022/09/28	4	30.68	0	0.00	30.80	4	314	1.28%
2022/09/27	1	31.40	4	31.60	31.60	-3	306	-0.98%
2022/09/26	2	31.35	0	0.00	31.55	2	311	0.64%
2022/09/23	0	31.84	0	0.00	31.85	0	310	0.00%
2022/09/22	0	31.90	1	31.85	31.90	-1	316	-0.31%
2022/09/20	0	0.00	3	31.80	31.65	-3	315	-0.95%
2022/09/19	1	31.50	0	0.00	31.65	1	313	0.32%
2022/09/16	4	31.49	1	31.50	31.40	3	317	0.95%
2022/09/15	0	31.80	0	31.85	31.90	0	320	0.00%
2022/09/14	1	31.65	0	0.00	31.75	1	322	0.31%
2022/09/13	2	31.80	0	0.00	31.75	2	325	0.61%
2022/09/12	0	31.90	0	31.95	31.90	0	335	0.00%
2022/09/08	0	31.00	22.2	31.36	31.90	-22.1	329	-6.72%
2022/09/07	0	30.65	0	0.00	30.65	0	314	0.00%
2022/09/06	0	30.95	0	0.00	30.85	0	311	0.00%
2022/09/05	4	30.79	2	30.88	30.85	2	320	0.63%
2022/09/02	0.1	30.76	1	30.80	30.70	-0.9	322	-0.27%
2022/09/01	4	30.55	0	0.00	30.60	4	323	1.23%
2022/08/31	0	0.00	2	30.80	30.80	-2	324	-0.62%
2022/08/29	0.1	30.50	4	30.35	30.40	-4	327	-1.21%
2022/08/26	0	0.00	2	30.70	30.75	-2	330	-0.61%
2022/08/23	0.1	30.35	0	0.00	30.20	0.1	328	0.02%
2022/08/22	0.2	30.45	0	0.00	30.45	0.2	332	0.06%
2022/08/19	0.1	30.25	0	0.00	30.15	0.1	330	0.02%
2022/08/18	0.1	30.40	0	0.00	30.20	0.1	330	0.03%
2022/08/17	2.2	30.20	0	0.00	30.25	2.2	330	0.65%
2022/08/16	0.3	30.60	0	0.00	30.60	0.3	328	0.10%
2022/08/15	2	30.30	0	0.00	30.35	2	329	0.61%
2022/08/12	1	30.00	0	0.00	30.05	1	328	0.31%
2022/08/10	0	30.20	8	30.15	30.15	-8	329	-2.43%
2022/08/05	0	30.00	0	0.00	30.00	0	358	0.00%
2022/08/04	2.5	29.57	1	29.60	29.60	1.5	371	0.40%
2022/08/03	1	29.75	1	29.80	29.70	0	372	0.00%
2022/08/02	1	29.60	0	0.00	29.85	1	376	0.27%
2022/08/01	1	29.92	1	30.00	29.85	0	381	0.01%
2022/07/29	3	29.93	1.1	30.05	30.00	1.9	384	0.50%
2022/07/28	2.3	29.77	0	0.00	29.85	2.3	382	0.60%
2022/07/26	0	29.80	0	30.45	29.70	0	385	0.00%
2022/07/25	1	29.70	0	0.00	29.80	1	384	0.26%
2022/07/21	0	29.50	0	0.00	29.60	0	396	0.01%
2022/07/20	1	29.80	0	0.00	29.55	1	401	0.25%
2022/07/19	1	29.50	0	0.00	29.60	1	410	0.24%
2022/07/18	0.1	29.85	0	0.00	29.65	0.1	418	0.02%
2022/07/15	2.1	29.16	0	0.00	29.85	2.1	422	0.49%
2022/07/13	1	28.80	2	28.90	28.95	-1	425	-0.24%
2022/07/12	0	28.75	0	0.00	28.60	0	433	0.01%
2022/07/11	1	28.80	0	0.00	28.90	1	433	0.23%
2022/07/08	3	28.82	0	0.00	28.75	3	439	0.68%
2022/07/07	1.1	28.60	0	0.00	28.65	1.1	446	0.24%
2022/07/06	5.1	28.28	0	0.00	28.30	5.1	455	1.11%
2022/07/01	6.1	28.83	0	0.00	28.80	6.1	607	1.00%
2022/06/30	3.2	29.22	0	0.00	29.25	3.2	641	0.49%
2022/06/29	1.2	29.66	0	0.00	29.70	1.2	653	0.18%
2022/06/28	0	29.90	0	0.00	29.80	0	668	0.00%
2022/06/27	1	30.10	0	0.00	30.15	1	699	0.14%
2022/06/24	1	29.80	0	0.00	30.00	1	731	0.14%
2022/06/23	5.3	29.61	2	29.90	29.65	3.3	756	0.44%
2022/06/22	10	29.90	0	0.00	29.85	10	777	1.29%
2022/06/21	0	29.90	0	0.00	30.05	0	788	0.00%
2022/06/20	26.4	29.90	0	0.00	29.70	26.4	795	3.32%
2022/06/16	2.1	30.61	0	0.00	30.50	2.1	803	0.26%
2022/06/14	5	30.43	0	0.00	30.75	5	807	0.62%
2022/06/13	2	30.88	0	0.00	30.85	2	807	0.25%
2022/06/10	0.2	31.21	0	0.00	31.15	0.2	812	0.02%
2022/06/09	2	31.38	0	0.00	31.30	2	822	0.24%
2022/06/08	0	31.75	0	0.00	31.60	0	841	0.00%
2022/06/02	0.5	31.50	2	31.55	31.45	-1.5	896	-0.17%
2022/06/01	1	31.45	0	0.00	31.50	1	906	0.11%
2022/05/31	1.2	31.42	2.1	31.40	31.40	-0.9	907	-0.10%
2022/05/30	0.1	31.65	0	0.00	31.45	0.1	912	0.01%
2022/05/27	0.1	31.39	0	0.00	31.45	0.1	912	0.01%
2022/05/25	0.1	31.30	5	31.45	31.45	-5	916	-0.54%
2022/05/24	0.1	31.15	0	0.00	31.05	0.1	925	0.01%
2022/05/20	0.1	31.39	15	31.27	31.25	-14.9	924	-1.61%
2022/05/19	0	31.30	6	31.33	31.25	-6	926	-0.64%
2022/05/16	0	0.00	3	31.55	31.45	-3	921	-0.33%
2022/05/13	0	0.00	4.4	30.70	30.80	-4.4	910	-0.49%
2022/05/12	3.1	30.51	0	0.00	30.10	3.1	907	0.34%
2022/05/11	2.4	31.02	0	0.00	31.00	2.4	897	0.26%
2022/05/10	0.1	31.05	0	0.00	31.25	0.1	898	0.01%
2022/05/09	5.1	31.10	1	31.05	31.00	4.1	898	0.46%
2022/05/06	4	31.33	0	0.00	31.35	4	895	0.45%
2022/05/05	2	31.55	2	31.73	31.55	0	898	0.00%
2022/05/04	0	31.28	0	0.00	31.30	0	900	0.00%
2022/05/03	0.3	31.15	2	31.15	31.25	-1.7	904	-0.19%
2022/04/29	1	31.25	0	0.00	31.35	1	910	0.11%
2022/04/28	0.3	31.18	2	31.15	31.20	-1.7	916	-0.19%
2022/04/27	0.3	31.15	0	0.00	31.05	0.3	918	0.03%
2022/04/26	0.1	31.20	1	31.40	31.40	-0.9	913	-0.10%
2022/04/22	2.1	32.09	0	0.00	32.10	2.1	908	0.23%
2022/04/21	1	31.60	0	0.00	31.60	1	904	0.11%
2022/04/18	1	30.90	0	0.00	31.00	1	908	0.11%
2022/04/15	1.1	31.21	0	0.00	31.25	1.1	922	0.12%
2022/04/14	0.4	31.35	0	0.00	31.30	0.4	934	0.04%
2022/04/13	0.1	31.40	0	0.00	31.40	0.1	938	0.01%
2022/04/12	1.3	30.99	0	31.10	31.15	1.3	936	0.14%
2022/04/11	2.1	31.43	0	0.00	31.35	2.1	935	0.22%
2022/04/08	12.4	31.94	7	31.80	32.00	5.4	915	0.59%
2022/04/07	12	34.72	0	0.00	34.55	12	854	1.40%
2022/04/06	3.9	34.86	0	0.00	34.90	3.9	802	0.49%
2022/04/01	3	35.13	1	35.20	35.15	2	765	0.26%
2022/03/31	1	34.90	1	35.20	35.05	0	747	0.00%
2022/03/30	9	35.08	3	34.90	35.00	6	737	0.81%
2022/03/29	5.3	35.36	1	35.30	35.30	4.3	703	0.61%
2022/03/28	0.3	35.85	2	35.85	36.05	-1.7	671	-0.26%
2022/03/25	11	35.35	4	35.60	35.95	7	645	1.08%
2022/03/24	2.2	34.96	2	35.20	35.30	0.2	618	0.03%
2022/03/23	3.6	35.18	5	35.00	35.00	-1.4	607	-0.23%
2022/03/22	0	34.96	0	0.00	34.90	0	598	0.00%
2022/03/21	0	34.95	1	34.75	34.75	-1	594	-0.17%
2022/03/18	0	34.55	0.2	34.61	34.50	-0.2	577	-0.04%
2022/03/17	0	34.50	0	0.00	34.45	0	574	0.00%
2022/03/16	0	0.00	8	34.41	34.20	-8	571	-1.40%
2022/03/15	6.3	34.21	0	0.00	34.30	6.3	564	1.11%
2022/03/14	0	34.45	2	34.48	34.50	-2	555	-0.36%
2022/03/11	0	34.07	0.2	34.25	34.30	-0.2	548	-0.03%
2022/03/10	7	33.84	2	34.05	33.90	5	531	0.94%
2022/03/09	8	33.53	1	33.75	33.95	7	511	1.37%
2022/03/08	11	33.00	2.3	32.76	32.85	8.7	497	1.74%
2022/03/07	0	0.00	8	32.90	32.75	-8	486	-1.64%
2022/03/03	0	0.00	2	33.40	33.40	-2	488	-0.41%
2022/02/25	0.3	33.10	0	0.00	32.95	0.3	491	0.06%
2022/02/24	0.2	33.10	0	0.00	32.80	0.2	495	0.03%
2022/02/22	0.1	33.36	1	33.25	33.30	-0.9	497	-0.18%
2022/02/21	0	33.40	0	0.00	33.55	0	502	0.00%
2022/02/18	0	0.00	2	33.38	33.40	-2	507	-0.39%
2022/02/17	0	33.60	0	0.00	33.40	0	522	0.00%
2022/02/16	0.1	33.50	0	0.00	33.50	0.1	527	0.02%
2022/02/15	0.3	33.50	2.2	33.45	33.35	-1.9	537	-0.35%
2022/02/11	0	0.00	0	33.45	33.45	0	573	-0.01%
2022/02/10	0	0.00	1	33.45	33.40	-1	573	-0.17%
2022/02/09	0.3	33.50	2	33.40	33.40	-1.7	581	-0.29%
2022/02/08	0	0.00	1	33.35	33.40	-1	580	-0.17%
2022/01/26	0	32.90	0	0.00	32.75	0	589	0.00%
2022/01/25	1.2	32.64	3	32.85	32.65	-1.8	589	-0.31%
2022/01/24	4	32.61	0	0.00	33.00	4	591	0.68%
2022/01/21	2.3	32.92	1	33.00	33.00	1.3	583	0.22%
2022/01/19	2	32.95	0	0.00	33.00	2	575	0.35%
2022/01/18	0.3	33.05	6	32.98	33.05	-5.7	582	-0.98%
2022/01/14	1	33.25	0	0.00	33.00	1	580	0.17%
2022/01/13	5	33.15	0	0.00	33.15	5	584	0.86%
2022/01/12	0	0.00	1	33.00	32.90	-1	585	-0.17%
2022/01/11	4	32.66	0	0.00	32.75	4	584	0.68%
2022/01/10	4.3	32.91	8.1	32.69	32.65	-3.8	582	-0.65%
2022/01/07	0	0.00	20	33.48	33.60	-20	557	-3.59%
2022/01/06	0	0.00	10	33.28	33.30	-10	544	-1.84%
2022/01/05	0	0.00	1	33.15	33.15	-1	536	-0.19%
2022/01/04	8.1	33.24	11	33.20	33.10	-2.9	536	-0.54%
2022/01/03	2	33.10	1.4	33.02	33.10	0.6	523	0.12%
2021/12/29	0.1	32.50	1	32.50	32.60	-0.9	511	-0.18%
2021/12/27	2	32.30	0	32.25	32.25	2	508	0.39%
2021/12/24	0	0.00	0.8	32.20	32.25	-0.8	516	-0.15%
2021/12/23	0	0.00	0.3	32.15	32.20	-0.3	512	-0.05%
2021/12/22	0.6	32.17	0	0.00	32.20	0.6	517	0.11%
2021/12/21	1	32.00	11	32.05	32.10	-10	518	-1.93%
2021/12/20	0	32.05	0	0.00	31.95	0	523	0.00%
2021/12/17	1	31.95	0	0.00	31.90	1	522	0.19%
2021/12/16	2	31.95	0	0.00	31.95	2	519	0.38%
2021/12/15	1	32.00	0	0.00	32.00	1	529	0.19%
2021/12/14	1	32.10	0	0.00	32.05	1	528	0.19%
2021/12/10	0	0.00	1	32.30	32.30	-1	531	-0.19%
2021/12/09	0	0.00	3	32.28	32.30	-3	530	-0.57%
2021/12/08	1	32.20	0	0.00	32.20	1	532	0.19%
2021/12/02	0	0.00	6	32.25	32.30	-6	535	-1.12%
2021/12/01	0.1	31.90	0	0.00	31.95	0.1	525	0.02%
2021/11/29	3.4	30.84	0	0.00	31.55	3.4	529	0.65%
2021/11/24	0.2	32.15	0.6	32.06	32.10	-0.4	529	-0.07%
2021/11/23	1.3	32.23	0	0.00	32.20	1.3	530	0.24%
2021/11/19	6	32.14	0	32.20	32.05	6	526	1.14%
2021/11/18	0.1	32.37	1	32.35	32.45	-0.9	521	-0.17%
2021/11/17	0	0.00	2	32.53	32.50	-2	517	-0.39%
2021/11/16	1	32.15	5	32.20	32.50	-4	520	-0.77%
2021/11/15	2.2	31.95	2	32.00	32.00	0.2	511	0.04%
2021/11/12	6.2	32.09	3.1	32.19	32.20	3.1	511	0.61%
2021/11/11	2	32.33	10	32.33	32.40	-8	500	-1.60%
2021/11/10	4	31.64	4	31.60	31.80	0	482	0.00%
2021/11/08	0	0.00	6	31.38	31.40	-6	474	-1.27%
2021/11/05	0	30.85	0	0.00	31.05	0	471	0.00%
2021/11/04	1	31.15	0	0.00	31.00	1	473	0.21%
2021/11/03	0.2	30.77	5	30.74	30.95	-4.8	476	-1.00%
2021/11/02	0.1	30.45	0	0.00	30.35	0.1	469	0.03%
2021/11/01	0	0.00	6	30.51	30.50	-6	473	-1.27%
2021/10/29	0	0.00	1	30.40	30.35	-1	479	-0.21%
2021/10/27	0	0.00	1	30.30	30.35	-1	486	-0.21%
2021/10/26	0	0.00	1	30.40	30.40	-1	491	-0.20%
2021/10/22	0	0.00	5	29.84	30.10	-5	493	-1.01%
2021/10/21	0.5	30.25	1	30.25	29.60	-0.5	494	-0.10%
2021/10/20	0	30.09	0	0.00	30.00	0	498	0.01%
2021/10/15	0.3	29.50	0	0.00	29.50	0.3	527	0.06%
2021/10/14	0	0.00	1	29.20	29.35	-1	549	-0.18%
2021/10/13	0.1	29.55	0	0.00	29.30	0.1	566	0.02%
2021/10/06	2	29.13	0	0.00	29.05	2	723	0.28%
2021/10/05	1.4	29.21	1	29.20	29.20	0.4	856	0.05%
2021/10/04	2	29.25	0	0.00	29.30	2	969	0.21%
2021/10/01	7.2	29.51	0	0.00	29.55	7.2	1,005	0.71%
2021/09/30	0	30.00	0	0.00	29.85	0	1,043	0.00%
2021/09/29	0.1	29.93	0	0.00	29.70	0.1	1,065	0.01%
2021/09/27	2	29.88	0	0.00	29.90	2	1,106	0.18%
2021/09/24	1.3	30.04	0	0.00	30.00	1.3	1,123	0.12%
2021/09/23	1	29.90	0	0.00	29.95	1	1,153	0.09%
2021/09/22	2	29.95	1	29.95	29.90	1	1,182	0.08%
2021/09/17	0	0.00	2	30.15	30.15	-2	1,193	-0.17%
2021/09/16	1	30.15	0	0.00	30.15	1	1,207	0.08%
2021/09/15	0.1	30.50	1	30.30	30.35	-0.9	1,210	-0.07%
2021/09/13	1	30.35	5	30.33	30.50	-4	1,221	-0.33%
2021/09/08	1	30.35	2.4	30.24	30.15	-1.4	1,247	-0.11%
2021/09/07	0	0.00	2	30.65	30.55	-2	1,251	-0.16%
2021/09/03	1	30.45	0	0.00	30.60	1	1,266	0.08%
2021/09/02	0.3	30.49	1	30.35	30.35	-0.7	1,278	-0.06%
2021/09/01	4	30.45	0	0.00	30.55	4	1,282	0.31%
2021/08/31	1	30.00	1.5	30.12	30.30	-0.5	1,287	-0.04%
2021/08/30	1	30.05	7.1	30.09	30.10	-6.1	1,310	-0.46%
2021/08/27	1	30.00	0	30.05	30.00	1	1,314	0.07%
2021/08/26	1.1	29.66	0	0.00	29.70	1.1	1,324	0.08%
2021/08/25	1	29.80	0	0.00	29.90	1	1,330	0.08%
2021/08/24	0.3	30.00	0	0.00	29.80	0.3	1,337	0.02%
2021/08/23	0	0.00	1	29.90	29.85	-1	1,348	-0.07%
2021/08/20	1	29.50	0	0.00	29.50	1	1,360	0.07%
2021/08/19	2.1	29.86	0.1	30.50	29.80	2	1,361	0.15%
2021/08/18	1	29.65	0	0.00	30.30	1	1,368	0.07%
2021/08/17	0	0.00	0.5	30.00	29.85	-0.5	1,374	-0.03%
2021/08/16	5	29.97	2.1	29.88	29.80	2.9	1,384	0.21%
2021/08/13	0	0.00	1	30.00	30.00	-1	1,389	-0.07%
2021/08/11	0	0.00	2	30.50	30.05	-2	1,417	-0.14%
2021/08/10	1.1	30.51	0	0.00	30.30	1.1	1,441	0.08%
2021/08/09	0.1	30.85	0.5	31.00	30.60	-0.4	1,504	-0.03%
2021/08/05	8	30.70	0	0.00	30.65	8	1,583	0.51%
2021/08/04	1	30.85	0	0.00	30.90	1	1,690	0.06%
2021/08/02	1	30.10	1	30.05	30.25	0	1,779	0.00%
2021/07/30	1.2	30.01	0	0.00	30.00	1.2	1,798	0.07%
2021/07/28	2.1	29.61	1	29.80	29.70	1.1	1,851	0.06%
2021/07/26	0.3	30.02	1	29.95	30.00	-0.7	1,983	-0.04%
2021/07/23	2.1	30.55	2	30.50	30.50	0.1	1,993	0.01%
2021/07/22	2.1	29.80	3	29.72	29.85	-0.9	2,012	-0.04%
2021/07/21	2	29.63	2	29.50	29.50	0	2,063	0.00%
2021/07/20	1	29.00	4	29.50	29.50	-3	2,115	-0.14%
2021/07/19	8.3	29.74	1	29.60	29.60	7.3	2,139	0.34%
2021/07/16	4	29.89	0	0.00	29.85	4	2,214	0.18%
2021/07/15	1.1	29.85	2	29.65	30.20	-0.9	2,268	-0.04%
2021/07/14	4.5	30.05	8	30.09	29.90	-3.5	2,288	-0.15%
2021/07/13	10.2	30.91	0	0.00	30.70	10.2	2,312	0.44%
2021/07/12	36.5	31.54	7	31.43	31.55	29.5	2,291	1.29%
2021/07/09	8.2	34.95	7	34.99	34.80	1.2	2,180	0.06%
2021/07/08	1	34.60	1	34.55	34.70	0	2,113	0.00%
2021/07/07	5	34.33	0	0.00	34.35	5	2,114	0.24%
2021/07/06	2.1	34.74	0	0.00	34.75	2.1	2,109	0.10%
2021/07/05	5	34.95	0	0.00	34.95	5	2,132	0.23%
2021/07/02	2.1	34.74	4	34.73	34.75	-1.9	2,152	-0.09%
2021/07/01	4	34.49	2	34.48	34.50	2	2,193	0.09%
2021/06/30	1	34.65	1	34.55	34.65	0	2,265	0.00%
2021/06/29	2.1	34.52	8	34.83	34.85	-5.9	2,283	-0.26%
2021/06/28	4	34.50	1	34.60	34.85	3	2,306	0.13%
2021/06/25	1	33.95	9	33.90	33.95	-8	2,308	-0.35%
2021/06/24	1	33.45	0	0.00	33.45	1	2,328	0.04%
2021/06/23	0.2	33.35	1	33.35	33.35	-0.8	2,359	-0.03%
2021/06/21	2.1	33.43	3	33.60	33.40	-0.9	2,431	-0.04%
2021/06/17	0	0.00	16	33.66	33.70	-16	2,552	-0.63%
2021/06/16	2.1	33.65	4	33.65	33.65	-2	2,612	-0.07%
2021/06/11	0	0.00	0	34.00	33.90	0	3,016	0.00%
2021/06/10	4	33.65	0	0.00	33.90	4	3,079	0.13%
2021/06/09	2	33.85	1	33.90	33.90	1	3,081	0.03%
2021/06/07	12.1	33.30	3	33.25	33.85	9.1	3,089	0.29%
2021/06/04	1	33.25	0.4	33.40	33.30	0.6	3,073	0.02%
2021/06/03	3.1	33.58	0	0.00	33.45	3.1	3,079	0.10%
2021/06/02	14.2	33.67	3	33.57	33.55	11.2	3,089	0.36%
2021/06/01	2	33.50	1	33.45	33.55	1	3,084	0.03%
2021/05/31	2	33.35	1	33.20	33.30	1	3,089	0.03%
2021/05/28	5	33.30	4.1	33.30	33.30	0.9	3,090	0.03%
2021/05/27	0.1	33.25	0	33.30	33.35	0.1	3,088	0.00%
2021/05/26	2	33.18	2	33.30	33.40	0	3,090	0.00%
2021/05/25	1	33.30	1	33.10	33.25	0	3,086	0.00%
2021/05/24	2	33.13	1	33.00	33.05	1	3,087	0.03%
2021/05/21	0	0.00	5	32.92	33.10	-5	3,089	-0.16%
2021/05/19	2	32.45	3	32.40	32.65	-1	3,077	-0.03%
2021/05/18	5	31.98	25	32.35	32.40	-20	3,071	-0.65%
2021/05/17	8	30.78	32.1	30.67	30.90	-24	3,053	-0.79%
2021/05/14	26	32.50	1	32.60	32.45	25	2,990	0.84%
2021/05/13	3.3	32.78	8	32.72	32.70	-4.7	2,954	-0.16%
2021/05/12	22	32.99	22	33.38	33.10	0	2,906	0.00%
2021/05/11	10	35.49	9	34.74	34.70	1	2,817	0.04%
2021/05/10	2	36.03	6.2	35.50	36.35	-4.2	2,772	-0.15%
2021/05/07	1.1	34.73	14	35.16	35.30	-12.9	2,741	-0.47%
2021/05/06	10.2	34.98	7	34.94	34.85	3.2	2,743	0.12%
2021/05/05	0.1	36.00	16	34.95	34.85	-15.9	2,727	-0.58%
2021/05/04	5.1	34.27	25.7	33.85	34.10	-20.5	2,700	-0.76%
2021/05/03	8.2	35.97	6	35.55	35.60	2.2	2,624	0.08%
2021/04/29	9	36.82	20	36.68	36.75	-11	2,604	-0.42%
2021/04/28	3.1	36.73	2.2	36.75	37.15	0.9	2,613	0.03%
2021/04/27	7.1	36.98	7	36.95	37.05	0	2,623	0.00%
2021/04/26	28.7	36.56	5.4	36.66	36.70	23.3	2,572	0.90%
2021/04/23	3.1	35.27	8	35.69	35.55	-4.9	2,520	-0.19%
2021/04/22	13.3	36.14	12	36.38	35.75	1.3	2,501	0.05%
2021/04/21	9.1	36.27	14	36.37	36.45	-4.9	2,419	-0.20%
2021/04/20	1	35.65	5	35.53	35.60	-4	2,355	-0.17%
2021/04/19	12.4	35.30	22	35.45	35.15	-9.7	2,328	-0.41%
2021/04/16	6.1	34.19	1	34.10	34.45	5.1	2,276	0.22%
2021/04/15	2	34.00	4	34.00	34.00	-2	2,242	-0.09%
2021/04/14	4.1	33.81	5.1	33.69	33.90	-1	2,228	-0.04%
2021/04/13	14.1	33.92	7	33.99	33.80	7.1	2,213	0.32%
2021/04/12	4.1	33.62	1	33.65	33.70	3.1	2,187	0.14%
2021/04/09	15.2	33.59	5	33.54	33.60	10.2	2,180	0.47%
2021/04/08	11.3	33.83	6.1	33.88	33.95	5.2	2,166	0.24%
2021/04/07	44.1	33.96	18.4	33.90	34.05	25.7	2,138	1.20%
2021/04/06	18.4	34.03	12.3	34.03	34.40	6.1	2,103	0.29%
2021/04/01	0.2	32.87	6	32.67	32.85	-5.8	2,021	-0.29%
2021/03/31	13.1	32.17	8	32.23	32.35	5.1	1,986	0.25%
2021/03/30	5.2	31.78	6	31.79	31.90	-0.8	1,941	-0.04%
2021/03/29	0	31.95	0	0.00	31.80	0	1,929	0.00%
2021/03/26	1	31.55	7	31.50	31.60	-6	1,914	-0.31%
2021/03/25	1.1	31.27	9.4	31.25	31.30	-8.3	1,895	-0.44%
2021/03/24	2	31.60	1.2	31.70	31.70	0.8	1,854	0.05%
2021/03/23	7.1	31.59	15	31.54	31.85	-7.9	1,839	-0.43%
2021/03/22	5.1	31.59	25	31.68	31.85	-19.9	1,802	-1.10%
2021/03/19	9.2	30.77	30	30.80	31.00	-20.8	1,733	-1.20%
2021/03/18	34	30.84	21	30.76	30.80	13	1,680	0.77%
2021/03/17	153	30.77	76	30.72	30.80	77	1,604	4.80%	大買/
2021/03/16	6	29.60	9.1	29.60	29.60	-3.1	1,300	-0.24%
2021/03/15	0	26.90	4	26.93	26.95	-4	1,275	-0.31%
2021/03/12	0	26.80	5	26.79	26.85	-5	1,283	-0.39%
2021/03/11	0	0.00	5	26.75	26.80	-5	1,292	-0.39%
2021/03/10	1.2	26.69	3	26.68	26.60	-1.8	1,308	-0.14%
2021/03/09	6	26.80	5	26.83	26.80	1	1,320	0.08%
2021/03/08	1.1	26.76	1	26.80	26.75	0.1	1,336	0.00%
2021/03/05	0	26.60	0.1	26.60	26.50	-0.1	1,339	-0.01%
2021/03/04	5	26.48	3	26.45	26.50	2	1,364	0.15%
2021/03/03	0	0.00	1	26.40	26.45	-1	1,374	-0.07%
2021/03/02	9	26.28	0	0.00	26.25	9	1,396	0.64%
2021/02/26	4.1	26.09	15	26.15	26.15	-10.9	1,412	-0.77%
2021/02/25	3	26.25	17	26.25	26.25	-14	1,430	-0.98%
2021/02/24	2	26.30	2.5	26.24	26.25	-0.5	1,449	-0.03%
2021/02/23	1	26.25	10	26.25	26.20	-9	1,468	-0.61%
2021/02/22	0	26.95	12	25.99	26.05	-12	1,472	-0.81%
2021/02/19	4	25.80	1	25.85	25.80	3	1,485	0.20%
2021/02/17	8	25.61	4	25.45	25.60	4	1,584	0.25%
2021/02/05	0	26.90	1	24.95	25.05	-1	1,772	-0.06%
2021/02/04	0	0.00	0.1	26.00	24.90	-0.1	1,791	-0.01%
2021/02/03	0	0.00	10	25.00	24.95	-10	1,817	-0.55%
2021/02/02	10.2	24.71	0	0.00	24.80	10.2	1,859	0.55%
2021/02/01	3	24.67	0	0.00	24.80	3	1,857	0.16%
2021/01/29	3	24.85	0	0.00	24.75	3	1,865	0.16%
2021/01/28	7	24.94	2	24.95	24.95	5	1,867	0.27%
2021/01/27	4	25.25	2	25.30	25.25	2	1,875	0.11%
2021/01/26	3	25.15	0	0.00	25.20	3	1,906	0.16%
2021/01/25	1	25.10	0	0.00	25.20	1	1,923	0.05%
2021/01/22	3.2	25.27	30	25.33	25.20	-26.8	1,955	-1.37%
2021/01/21	4.8	25.79	13	25.70	25.65	-8.2	1,965	-0.42%
2021/01/20	4	26.01	0	0.00	25.75	4	1,979	0.20%
2021/01/19	1	26.35	3	26.40	26.45	-2	1,974	-0.10%
2021/01/18	1	25.90	3	26.35	26.35	-2	2,096	-0.10%
2021/01/15	11	26.65	6	26.46	26.40	5	2,151	0.23%
2021/01/14	6	26.80	8.1	26.80	26.85	-2.1	2,214	-0.09%
2021/01/13	5	26.90	4	26.88	26.95	1	2,250	0.04%
2021/01/12	3	26.92	0	27.80	26.90	3	2,256	0.13%
2021/01/11	0	0.00	1	27.20	27.20	-1	2,288	-0.04%
2021/01/06	7	27.25	0	0.00	26.90	7	2,286	0.31%
2021/01/05	3	27.15	4	27.16	27.15	-1	2,263	-0.04%
2021/01/04	0	0.00	1	27.00	27.05	-1	2,273	-0.04%
2020/12/31	1	26.95	0	0.00	26.95	1	2,258	0.04%
2020/12/30	7	26.84	0	0.00	26.95	7	2,235	0.31%
2020/12/29	0	0.00	10	26.90	26.90	-10	2,227	-0.45%
2020/12/28	0	0.00	11.4	26.70	26.65	-11.4	2,218	-0.51%
2020/12/25	0	0.00	10	26.60	26.65	-10	2,215	-0.45%
2020/12/24	0.1	26.40	0	0.00	26.55	0.1	2,211	0.00%
2020/12/23	7	26.24	0	0.00	26.30	7	2,213	0.32%
2020/12/22	1	26.50	12	26.50	26.20	-11	2,240	-0.49%
2020/12/21	12	26.67	0	0.00	26.55	12	2,274	0.53%
2020/12/18	1	26.60	1	26.80	26.70	0	2,291	0.00%
2020/12/16	0	0.00	13	26.65	26.50	-13	2,376	-0.55%
2020/12/15	0	0.00	3	26.55	26.30	-3	2,358	-0.13%
2020/12/14	1	26.35	13	26.32	26.40	-12	2,356	-0.51%
2020/12/11	0	0.00	2	26.25	26.20	-2	2,365	-0.08%
2020/12/10	1	26.10	0	0.00	26.20	1	2,363	0.04%
2020/12/09	13	26.20	10	26.25	26.20	3	2,359	0.13%
2020/12/08	2	26.50	0.2	26.65	26.50	1.8	2,350	0.08%
2020/12/07	0.2	26.64	2	26.65	26.70	-1.8	2,356	-0.08%
2020/12/04	1	26.70	1	26.60	26.60	0	2,404	0.00%
2020/12/03	1	26.70	2	26.85	26.70	-1	2,411	-0.04%
2020/12/02	2.1	26.85	0	0.00	26.80	2.1	2,460	0.09%
2020/12/01	12	26.87	0	0.00	26.95	12	2,460	0.49%
2020/11/30	2.1	26.85	8	26.87	26.85	-6	2,451	-0.24%
2020/11/27	6	26.82	0	0.00	26.80	6	2,439	0.25%
2020/11/26	7	26.69	1	26.30	26.85	6	2,447	0.25%
2020/11/25	9	26.34	0	0.00	26.40	9	2,440	0.37%
2020/11/24	11	26.30	2	26.30	26.40	9	2,441	0.37%
2020/11/23	7	26.49	8	26.45	26.45	-1	2,500	-0.04%
2020/11/20	23	26.56	3	26.45	26.50	20	2,570	0.78%
2020/11/19	6	26.79	0	0.00	26.75	6	2,697	0.22%
2020/11/17	10.1	26.55	0	0.00	26.75	10.1	2,726	0.37%
2020/11/16	12	26.61	2	27.23	26.65	10	2,816	0.36%
2020/11/13	23.1	27.24	52	27.10	27.15	-28.9	2,793	-1.03%
2020/11/12	0	0.00	11	28.68	28.70	-11	2,642	-0.42%
2020/11/10	1.5	28.13	1	28.10	28.20	0.5	2,804	0.02%
2020/11/09	0	0.00	1	27.80	27.85	-1	2,801	-0.04%
2020/11/05	6	27.73	1	27.90	27.60	5	2,862	0.17%
2020/11/04	0	0.00	11	27.75	27.75	-11	2,961	-0.37%
2020/11/03	1	27.55	0	0.00	27.35	1	2,966	0.03%
2020/11/02	0	0.00	1	27.15	27.25	-1	2,950	-0.03%
2020/10/30	0	0.00	5	27.20	27.15	-5	2,945	-0.17%
2020/10/29	0	0.00	1	27.25	27.15	-1	2,928	-0.03%
2020/10/28	0.2	27.41	2	26.98	27.05	-1.8	2,898	-0.06%
2020/10/27	2.1	26.90	1	26.90	26.85	1.1	2,866	0.04%
2020/10/26	2.1	27.14	4	27.14	27.30	-1.9	2,912	-0.07%
2020/10/23	0	0.00	18	26.40	26.55	-18	2,848	-0.63%
2020/10/22	6	26.03	16	25.98	26.00	-10	2,846	-0.35%
2020/10/21	0	0.00	5	25.60	25.65	-5	2,832	-0.18%
2020/10/20	0	0.00	6	25.36	25.35	-6	2,809	-0.21%
2020/10/19	0	0.00	15	25.14	25.30	-15	2,806	-0.53%
2020/10/16	0.1	24.80	3	24.80	24.80	-2.9	2,781	-0.11%
2020/10/15	0.1	24.70	0	0.00	24.70	0.1	2,790	0.00%
2020/10/14	0.1	24.85	1	24.75	24.70	-1	2,794	-0.03%
2020/10/13	0	0.00	1	24.85	24.85	-1	2,791	-0.04%
2020/10/12	0	0.00	2	25.00	24.95	-2	2,797	-0.07%
2020/10/08	0	0.00	3	24.88	24.90	-3	2,785	-0.11%
2020/10/07	0	0.00	8	24.81	24.85	-8	2,782	-0.29%
2020/10/06	1	24.75	15	24.85	24.70	-14	2,790	-0.50%
2020/10/05	1	24.70	0	0.00	24.70	1	2,803	0.04%
2020/09/30	1	24.50	0	0.00	24.60	1	2,809	0.04%
2020/09/29	10	24.50	0	0.00	24.60	10	2,816	0.36%
2020/09/25	7	24.34	0	0.00	24.10	7	2,923	0.24%
2020/09/24	3	24.18	0	0.00	24.30	3	2,992	0.10%
2020/09/23	3	24.70	0	0.00	24.70	3	2,953	0.10%
2020/09/22	20	25.00	12	24.95	25.00	8	2,934	0.27%
2020/09/21	4	25.36	21	25.25	25.45	-17	2,916	-0.58%
2020/09/18	0	0.00	1	24.85	24.85	-1	2,842	-0.04%
2020/09/17	0	0.00	1	24.80	24.85	-1	2,844	-0.04%
2020/09/16	3	24.70	1	24.70	24.80	2	2,844	0.07%
2020/09/15	0	0.00	1	24.65	24.80	-1	2,831	-0.04%
2020/09/11	1	24.80	0	0.00	24.80	1	2,811	0.04%
2020/09/10	1	25.45	3	25.22	25.15	-2	2,788	-0.07%
2020/09/09	15	25.35	24	25.17	25.20	-9	2,779	-0.32%
2020/09/08	3	24.85	2	25.00	24.75	1	2,731	0.04%
2020/09/07	2	24.90	9	24.96	25.00	-7	2,726	-0.26%
2020/09/04	4.1	24.17	0	0.00	24.30	4.1	2,702	0.15%
2020/09/02	2	24.40	4	24.45	24.50	-2	2,753	-0.07%
2020/09/01	2	24.40	2	24.65	24.40	0	2,815	0.00%
2020/08/31	1	24.70	6	24.70	24.60	-5	2,789	-0.18%
2020/08/28	8	24.59	0	0.00	24.70	8	2,767	0.29%
2020/08/27	17	24.93	15	25.00	24.65	2	2,748	0.07%
2020/08/26	10	25.56	2	25.35	25.25	8	2,659	0.30%
2020/08/25	25	25.69	13	25.40	25.80	12	2,577	0.47%
2020/08/24	3	24.52	2	24.70	24.70	1	2,415	0.04%
2020/08/21	0	0.00	1	24.70	24.70	-1	2,392	-0.04%
2020/08/20	4	23.99	20	24.30	24.20	-16	2,360	-0.68%
2020/08/19	15	24.97	2	24.95	24.80	13	2,242	0.58%
2020/08/18	19	25.31	12	25.20	25.15	7	2,183	0.32%
2020/08/17	32	25.53	5	25.50	25.45	27	2,137	1.26%
2020/08/14	0	0.00	30	24.43	24.70	-30	2,029	-1.48%
2020/08/13	1	24.10	2	24.10	24.05	-1	1,924	-0.05%
2020/08/12	2	23.90	5	23.93	23.95	-3	1,894	-0.16%
2020/08/10	11	24.11	12	24.02	24.05	-1	1,819	-0.05%
2020/08/07	0	0.00	19	23.03	23.20	-19	1,716	-1.11%
2020/08/06	2	22.80	30	22.83	22.85	-28	1,682	-1.66%
2020/08/05	0	0.00	19	22.79	22.80	-19	1,665	-1.14%
2020/08/04	1	22.45	44	22.52	22.65	-43	1,659	-2.59%
2020/08/03	0	0.00	1	22.30	22.30	-1	1,652	-0.06%
2020/07/30	3	22.00	12	21.96	22.10	-9	1,651	-0.55%
2020/07/29	8	23.26	10	23.25	23.30	-2	1,570	-0.13%
2020/07/28	17	23.42	13	23.34	23.20	4	1,517	0.26%
2020/07/27	18	23.29	0	0.00	23.45	18	1,466	1.23%
2020/07/24	12	23.28	0	0.00	23.35	12	1,402	0.86%
2020/07/23	0	0.00	1	23.55	23.55	-1	1,387	-0.07%
2020/07/20	5	23.25	0.1	23.55	23.55	4.9	1,341	0.37%
2020/07/17	0	0.00	11.4	23.37	23.40	-11.4	1,321	-0.87%
2020/07/15	4	23.30	0.1	23.35	23.35	3.9	1,327	0.29%
2020/07/10	7	23.58	0.1	23.50	23.35	6.9	1,332	0.52%
2020/07/09	5	23.55	11.1	23.57	23.60	-6.1	1,323	-0.46%
2020/07/08	0	0.00	2	23.53	23.55	-2	1,312	-0.15%
2020/07/07	19	23.66	3	23.55	23.55	16	1,305	1.23%
2020/07/06	3	23.33	1	23.20	23.55	2	1,274	0.16%
2020/07/03	3	23.40	2	23.15	23.00	1	1,211	0.08%
2020/07/02	17	22.65	7	22.75	22.75	10	1,120	0.89%
2020/06/24	8	22.55	5	22.50	22.45	3	1,115	0.27%
2020/06/23	5	22.40	0	0.00	22.55	5	1,128	0.44%
2020/06/22	2	22.63	0	0.00	22.60	2	1,136	0.18%
2020/06/19	1	22.65	0	0.00	22.65	1	1,166	0.09%
2020/06/18	2	22.65	1	22.70	22.70	1	1,186	0.08%
2020/06/16	1	22.75	0	0.00	22.70	1	1,238	0.08%
2020/06/15	1	22.55	0	0.00	22.55	1	1,289	0.08%
2020/06/12	1.1	21.95	0	0.00	22.40	1.1	1,304	0.08%
2020/06/10	5	22.84	3	22.78	22.85	2	1,314	0.15%
2020/06/09	1	22.55	3	22.40	22.35	-2	1,325	-0.15%
2020/06/08	29	22.60	14	22.45	22.55	15	1,372	1.09%
2020/06/05	0	0.00	1	22.05	22.10	-1	1,317	-0.08%
2020/06/04	0	0.00	1	22.10	22.05	-1	1,370	-0.07%
2020/06/03	0	0.00	23	22.00	22.05	-23	1,408	-1.63%
2020/06/02	2	21.95	1	22.00	21.95	1	1,408	0.07%
2020/06/01	0	0.00	12	21.90	21.90	-12	1,421	-0.84%
2020/05/29	2	21.70	0	0.00	21.75	2	1,419	0.14%
2020/05/28	2	21.68	0	0.00	21.70	2	1,454	0.14%
2020/05/27	0	0.00	20	21.70	21.70	-20	1,492	-1.34%
2020/05/20	0	0.00	2	21.85	21.65	-2	1,693	-0.12%
2020/05/19	0	0.00	1	21.75	21.70	-1	1,743	-0.06%
2020/05/18	1	21.45	1	21.60	21.50	0	1,797	0.00%
2020/05/14	10	21.45	0	0.00	21.45	10	1,844	0.54%
2020/05/13	10	21.55	0	0.00	21.60	10	1,834	0.55%
2020/05/11	1	21.60	10	21.70	21.60	-9	1,850	-0.49%
2020/05/07	1	21.65	1	21.75	21.65	0	1,823	0.00%
2020/05/06	1	21.65	0	0.00	21.55	1	1,828	0.05%
2020/05/05	0	0.00	1	21.45	21.35	-1	1,831	-0.05%
2020/04/30	11	21.48	0	0.00	21.45	11	1,843	0.60%
2020/04/29	1	21.25	20	21.25	21.30	-19	1,852	-1.03%
2020/04/22	1	20.45	1	20.30	20.60	0	1,931	0.00%
2020/04/21	0	0.00	3	20.35	20.45	-3	1,938	-0.15%
2020/04/20	0	0.00	1	20.70	20.85	-1	1,921	-0.05%
2020/04/16	1.5	20.80	0	0.00	20.75	1.5	1,917	0.08%
2020/04/15	20	20.80	2	20.75	20.90	18	1,910	0.94%
2020/04/10	5	20.35	0	0.00	20.35	5	1,885	0.27%
2020/04/07	3	19.72	1	19.70	19.80	2	1,884	0.11%
2020/04/06	1	19.50	0	0.00	19.55	1	1,871	0.05%
2020/04/01	1	19.50	3	19.50	19.50	-2	1,863	-0.11%
2020/03/31	2	19.58	0	0.00	19.50	2	1,859	0.11%
2020/03/27	8	19.65	0	0.00	19.55	8	1,838	0.44%
2020/03/25	9	19.29	1	19.30	19.20	8	1,845	0.43%
2020/03/24	1	18.90	0	0.00	18.80	1	1,815	0.06%
2020/03/23	4	17.89	0	0.00	18.00	4	1,789	0.22%
2020/03/20	2	18.68	0	0.00	18.75	2	1,765	0.11%
2020/03/19	14	17.54	8	18.19	17.80	6	1,724	0.35%
2020/03/18	11	19.34	0	0.00	19.15	11	1,659	0.66%
2020/03/17	13	19.52	7	19.45	19.40	6	1,632	0.37%
2020/03/16	7	20.14	2	20.05	19.95	5	1,586	0.32%
2020/03/13	29	19.99	136	20.16	20.50	-107	1,551	-6.90%	大賣/鉅額交易
2020/03/12	12	21.18	11	21.11	21.10	1	1,464	0.07%
2020/03/11	8	21.88	0	0.00	21.70	8	1,401	0.57%
2020/03/10	15	21.50	1	21.80	21.90	14	1,377	1.02%
2020/03/09	5	22.30	0	0.00	21.80	5	1,326	0.38%
2020/03/05	0	0.00	6	22.60	22.55	-6	1,290	-0.46%
2020/03/04	8	22.45	0	0.00	22.40	8	1,292	0.62%
2020/03/03	8	22.65	4	22.61	22.55	4	1,295	0.31%
2020/02/27	112	22.23	0	0.00	22.10	112	1,229	9.11%	大買/鉅額交易
2020/02/26	2	22.55	1	22.75	22.70	1	1,182	0.08%
2020/02/25	3	22.58	0	0.00	22.55	3	1,158	0.26%
2020/02/24	13	22.69	1	22.60	22.65	12	1,148	1.05%
2020/02/21	11	22.62	16	22.74	22.75	-5	1,117	-0.45%
2020/02/20	3	22.32	40	22.42	22.40	-37	1,106	-3.34%
2020/02/19	4	22.08	0	0.00	22.20	4	1,073	0.37%
2020/02/18	7	21.91	2	21.85	21.80	5	1,013	0.49%
2020/02/17	0	0.00	2	21.65	21.65	-2	976	-0.20%
2020/02/12	0	0.00	1	21.35	21.35	-1	980	-0.10%
2020/02/11	1	21.30	1	21.30	21.35	0	976	0.00%
2020/02/10	1	21.25	0	0.00	21.30	1	976	0.10%
2020/02/07	2	21.35	0	0.00	21.40	2	975	0.20%
2020/02/06	0	0.00	50	21.45	21.45	-50	976	-5.12%
2020/02/05	3	21.15	0	0.00	21.30	3	968	0.31%
2020/02/04	13	21.25	0	0.00	21.25	13	963	1.35%
2020/02/03	12	21.01	17	21.10	21.15	-5	947	-0.53%
2020/01/31	0	0.00	2	21.20	21.35	-2	925	-0.22%
2020/01/30	52	21.28	2	21.25	21.15	50	913	5.47%
2020/01/20	0	0.00	1	21.80	21.85	-1	866	-0.12%
2020/01/17	11	21.80	1	21.85	21.80	10	854	1.17%
2020/01/16	2	21.80	93	21.80	21.85	-91	850	-10.70%
2020/01/15	97	21.60	0	0.00	21.65	97	828	11.70%
2020/01/13	0	0.00	5	21.40	21.45	-5	831	-0.60%
2020/01/10	0	0.00	10	21.30	21.30	-10	811	-1.23%
2020/01/08	0	0.00	22	21.10	21.20	-22	818	-2.69%
2020/01/06	10	21.25	0	0.00	21.30	10	812	1.23%
2020/01/03	2	21.35	0	0.00	21.35	2	811	0.25%
2020/01/02	1	21.30	5	21.31	21.30	-4	797	-0.50%
2019/12/31	1	21.10	1	21.20	21.15	0	782	0.00%
2019/12/27	1	21.15	8	21.13	21.10	-7	805	-0.87%
2019/12/25	2	21.10	0	0.00	21.05	2	816	0.24%
2019/12/24	3	21.08	0	0.00	21.05	3	818	0.37%
2019/12/23	11	21.26	20	21.35	21.15	-9	816	-1.10%
2019/12/20	4	21.28	2	21.20	21.20	2	810	0.25%
2019/12/19	2	21.00	1	21.10	21.00	1	787	0.13%
2019/12/16	0	0.00	13	20.95	21.00	-13	793	-1.64%
2019/12/13	2	20.95	0	0.00	20.90	2	800	0.25%
2019/12/10	0	0.00	7	21.01	21.05	-7	789	-0.89%
2019/12/09	2	21.00	0	0.00	21.00	2	790	0.25%
2019/12/05	0	0.00	1	21.05	21.00	-1	791	-0.13%
2019/12/04	0	0.00	1	20.85	20.90	-1	796	-0.13%
2019/12/03	0	0.00	30	20.85	20.85	-30	803	-3.73%
2019/12/02	2	20.85	0	0.00	20.85	2	803	0.25%
2019/11/29	3	21.00	161	21.10	21.00	-158	795	-19.85%	大賣/鉅額交易
2019/11/28	0	0.00	197	21.12	21.05	-197	782	-25.17%	大賣/鉅額交易
2019/11/27	1	21.25	0	0.00	21.30	1	770	0.13%
2019/11/25	0	0.00	2	21.15	21.20	-2	763	-0.26%
2019/11/21	0	0.00	23	21.05	21.15	-23	745	-3.08%
2019/11/20	1	21.05	1	21.00	21.15	0	731	0.00%
2019/11/19	2.2	20.82	5	20.92	21.00	-2.8	717	-0.39%
2019/11/18	0	0.00	2	20.70	20.70	-2	668	-0.30%
2019/11/13	4	20.48	3	20.55	20.55	1	653	0.15%
2019/11/08	30	20.25	0	0.00	20.30	30	638	4.70%
2019/11/07	19	20.25	0	0.00	20.30	19	637	2.98%
2019/11/06	3	20.20	0	0.00	20.35	3	634	0.47%
2019/11/04	9	20.26	28	20.30	20.35	-19	631	-3.01%
2019/11/01	6	20.24	0	0.00	20.30	6	622	0.96%
2019/10/31	22	20.35	0	0.00	20.35	22	631	3.49%
2019/10/30	0	0.00	1	20.35	20.35	-1	636	-0.16%
2019/10/29	6	20.35	4	20.35	20.30	2	642	0.31%
2019/10/28	4	20.40	1	20.40	20.40	3	651	0.46%
2019/10/25	1	20.35	1	20.40	20.40	0	653	0.00%
2019/10/24	2	20.30	0	0.00	20.35	2	676	0.30%
2019/10/22	0	0.00	3	20.50	20.40	-3	727	-0.41%
2019/10/21	2	20.23	1	20.40	20.40	1	735	0.14%
2019/10/15	0	0.00	5	20.10	20.10	-5	896	-0.56%
2019/10/14	1	20.00	0	0.00	20.10	1	937	0.11%
2019/10/09	5	20.00	0	0.00	20.05	5	954	0.52%
2019/10/07	2	20.05	0	0.00	20.00	2	981	0.20%
2019/10/03	3	19.98	0	0.00	20.00	3	1,020	0.29%
2019/10/02	1	20.15	0	0.00	20.15	1	1,010	0.10%
2019/09/27	2	20.35	1	20.40	20.40	1	1,023	0.10%
2019/09/26	2	20.50	0	0.00	20.45	2	1,048	0.19%
2019/09/25	1	20.55	0	0.00	20.55	1	1,078	0.09%
2019/09/12	2	20.18	0	0.00	20.15	2	1,269	0.16%
2019/09/11	2	20.18	0	0.00	20.15	2	1,303	0.15%
2019/09/06	1	20.15	0	0.00	20.25	1	1,309	0.08%
2019/09/05	2	20.15	0	0.00	20.25	2	1,306	0.15%
2019/08/28	1	19.80	0	0.00	19.85	1	1,356	0.07%
2019/08/27	1	19.90	0	0.00	19.90	1	1,364	0.07%
2019/08/23	1	19.85	2	19.90	19.85	-1	1,390	-0.07%
2019/08/20	1	20.00	2	19.95	20.00	-1	1,477	-0.07%
2019/08/19	1	20.05	0	0.00	20.00	1	1,492	0.07%
2019/08/16	0	0.00	5	20.05	20.05	-5	1,493	-0.33%
2019/08/13	1	19.80	1	19.80	19.80	0	1,497	0.00%
2019/08/12	3	19.53	0	0.00	19.50	3	1,487	0.20%
2019/08/08	2	19.45	0	0.00	19.50	2	1,488	0.13%
2019/08/05	0	0.00	1	19.40	19.35	-1	1,510	-0.07%
2019/08/01	1	19.50	4	19.54	19.60	-3	1,511	-0.20%
2019/07/31	4	19.59	0	0.00	19.65	4	1,512	0.26%
2019/07/30	4	19.49	0	0.00	19.55	4	1,511	0.26%
2019/07/29	0	0.00	5	19.25	19.45	-5	1,512	-0.33%
2019/07/26	2	19.30	0	0.00	19.30	2	1,506	0.13%
2019/07/25	11	19.62	0	0.00	19.50	11	1,484	0.74%
2019/07/24	1	19.85	0	0.00	19.70	1	1,454	0.07%
2019/07/23	3	19.93	0	0.00	19.85	3	1,437	0.21%
2019/07/22	2	19.90	0	0.00	19.95	2	1,430	0.14%
2019/07/19	1	20.10	0	0.00	20.10	1	1,410	0.07%
2019/07/18	9	20.16	0	0.00	20.10	9	1,390	0.65%
2019/07/17	1	21.95	1	21.95	21.95	0	1,317	0.00%
2019/07/16	83	22.00	0	0.00	22.00	83	1,259	6.59%
2019/07/15	36	22.05	0	0.00	22.10	36	1,230	2.92%
2019/07/12	4	22.06	0	0.00	22.10	4	1,238	0.32%
2019/07/11	3	22.10	0	0.00	22.15	3	1,228	0.24%
2019/07/10	41	22.05	0	0.00	22.10	41	1,225	3.34%
2019/07/09	62	22.05	24	22.00	22.15	38	1,219	3.11%
2019/07/05	120	22.20	0	0.00	22.25	120	1,239	9.68%	大買/鉅額交易
2019/07/04	7	22.10	0	0.00	22.15	7	1,275	0.55%
2019/07/03	0	0.00	2	22.15	22.10	-2	1,276	-0.16%
2019/07/01	3	22.05	1	22.10	22.10	2	1,265	0.16%
2019/06/26	0	0.00	2	21.80	21.90	-2	1,334	-0.15%
2019/06/25	8	21.84	2	21.88	21.90	6	1,331	0.45%
2019/06/24	1	21.85	2	21.90	21.90	-1	1,344	-0.07%
2019/06/20	4	21.94	6	21.87	21.95	-2	1,356	-0.15%
2019/06/19	1	21.90	0	0.00	21.85	1	1,370	0.07%
2019/06/18	7	21.70	0	0.00	21.65	7	1,370	0.51%
2019/06/14	1	21.55	0	0.00	21.55	1	1,437	0.07%
2019/06/13	1	21.55	0	0.00	21.55	1	1,445	0.07%
2019/06/12	0	0.00	1	21.50	21.65	-1	1,447	-0.07%
2019/06/10	0	0.00	1	21.70	21.70	-1	1,427	-0.07%
2019/06/06	0	0.00	2	21.65	21.65	-2	1,425	-0.14%
2019/06/03	0	0.00	1	21.80	21.80	-1	1,399	-0.07%
2019/05/30	2	21.60	0	0.00	21.70	2	1,392	0.14%
2019/05/28	4	21.91	28	21.85	21.85	-24	1,359	-1.77%
2019/05/27	1	21.95	0	0.00	21.95	1	1,339	0.07%
2019/05/24	2	21.65	0	0.00	21.70	2	1,311	0.15%
2019/05/23	2	21.38	0	0.00	21.45	2	1,294	0.15%
2019/05/22	5	21.55	3	21.45	21.45	2	1,287	0.16%
2019/05/21	3	21.40	1	21.25	21.40	2	1,285	0.16%
2019/05/17	3	21.15	0	0.00	21.00	3	1,278	0.23%
2019/05/16	0	0.00	14	21.11	21.05	-14	1,281	-1.09%
2019/05/15	0	0.00	1	21.15	21.05	-1	1,290	-0.08%
2019/05/14	3	20.45	2	20.55	20.65	1	1,288	0.08%
2019/05/13	1	20.90	4	20.80	20.70	-3	1,279	-0.23%
2019/05/09	3	20.95	1	20.90	20.90	2	1,288	0.16%
2019/05/06	5	20.90	2	21.03	20.90	3	1,278	0.23%
2019/05/03	3	21.10	1	21.15	21.15	2	1,272	0.16%
2019/04/30	0	0.00	4	21.05	21.00	-4	1,267	-0.32%
2019/04/26	2	21.00	5	21.00	21.05	-3	1,263	-0.24%
2019/04/25	4	21.10	1	21.00	21.10	3	1,264	0.24%
2019/04/24	2	21.05	0	0.00	21.10	2	1,259	0.16%
2019/04/23	1	20.95	0	0.00	20.95	1	1,260	0.08%
2019/04/22	1	21.00	0	0.00	21.00	1	1,260	0.08%
2019/04/19	25	20.85	1	20.85	20.85	24	1,279	1.88%
2019/04/18	11	20.87	0	0.00	20.75	11	1,283	0.86%
2019/04/17	10	21.09	11	21.10	21.15	-1	1,274	-0.08%
2019/04/16	2	21.05	0	0.00	21.10	2	1,267	0.16%
2019/04/12	1	20.90	0	0.00	21.10	1	1,264	0.08%
2019/04/11	32	21.16	3	21.10	21.05	29	1,256	2.31%
2019/04/10	6	21.42	0	0.00	21.50	6	1,215	0.49%
2019/04/09	0	0.00	41	21.85	21.85	-41	1,168	-3.51%
2019/04/08	4	21.80	3	21.80	21.90	1	1,189	0.08%
2019/04/03	2	21.83	0	0.00	21.85	2	1,177	0.17%
2019/04/02	39	22.09	34	21.85	21.90	5	1,188	0.42%
2019/04/01	17	21.94	4	22.06	22.10	13	1,151	1.13%
2019/03/28	4	21.65	1	21.65	21.65	3	1,042	0.29%
2019/03/27	46	21.96	2	21.75	21.80	44	1,027	4.28%
2019/03/26	13	22.17	4	22.20	22.20	9	980	0.92%
2019/03/25	2	21.50	29	21.65	21.70	-27	931	-2.90%
2019/03/22	21	21.41	22	21.84	21.85	-1	905	-0.11%
2019/03/21	22	21.20	0	0.00	21.40	22	858	2.56%
2019/03/20	0	0.00	2	21.25	21.15	-2	826	-0.24%
2019/03/19	2	20.60	50	20.55	20.50	-48	760	-6.31%
2019/03/18	0	0.00	30	20.45	20.50	-30	754	-3.98%
2019/03/15	2	20.30	0	0.00	20.30	2	752	0.27%
2019/03/14	21	20.21	0	0.00	20.25	21	747	2.81%
2019/03/13	3	20.25	0	0.00	20.30	3	757	0.40%
2019/03/07	6	20.42	0	0.00	20.50	6	779	0.77%
2019/03/06	1	20.30	0	0.00	20.45	1	780	0.13%
2019/03/05	3	20.30	0	0.00	20.25	3	773	0.39%
2019/03/04	0	20.25	0	0.00	20.25	0	768	0.00%
2019/02/27	2	20.20	0	0.00	20.25	2	763	0.26%
2019/02/26	2	20.25	0	0.00	20.25	2	761	0.26%
2019/02/25	10	20.10	0	0.00	20.25	10	759	1.32%
2019/02/20	0	0.00	6	20.23	20.20	-6	748	-0.80%
2019/02/15	2	20.03	0	0.00	20.00	2	751	0.27%
2019/02/13	0	0.00	1	20.25	20.30	-1	750	-0.13%
2019/02/11	0	0.00	1	20.00	20.10	-1	784	-0.13%
2019/01/23	0	0.00	1	19.95	19.95	-1	793	-0.13%
2019/01/18	2	19.90	0	0.00	19.85	2	840	0.24%
2019/01/16	2	19.80	2	19.80	19.85	0	848	0.00%
2019/01/15	1	19.70	0	0.00	19.75	1	862	0.12%
2019/01/14	0	0.00	2	19.75	19.70	-2	863	-0.23%
2019/01/11	1	19.85	1	19.75	19.75	0	874	0.00%
2019/01/07	0	0.00	3	19.50	19.50	-3	866	-0.35%
2019/01/03	1	19.50	0	0.00	19.45	1	902	0.11%
2019/01/02	3	19.70	0	0.00	19.55	3	913	0.33%
2018/12/28	2	19.65	3	19.60	19.60	-1	902	-0.11%
2018/12/27	52	19.55	0	0.00	19.65	52	910	5.71%
2018/12/26	3	19.37	0	0.00	19.30	3	885	0.34%
2018/12/25	1	19.55	5	19.15	19.50	-4	876	-0.46%
2018/12/20	1	19.00	0	0.00	19.00	1	878	0.11%
2018/12/19	16	19.15	0	0.00	19.15	16	875	1.83%
2018/12/18	0	19.25	0	0.00	19.05	0	887	0.00%
2018/12/14	2	19.25	0	0.00	19.30	2	898	0.22%
2018/12/12	0	0.00	1	19.20	19.20	-1	900	-0.11%
2018/12/11	1	19.10	0	0.00	19.10	1	905	0.11%
2018/12/07	0	0.00	2	19.25	19.25	-2	901	-0.22%
2018/12/06	0	0.00	6	19.35	19.15	-6	906	-0.66%
2018/12/03	0	0.00	2	19.63	19.70	-2	894	-0.22%
2018/11/23	2	19.35	0	0.00	19.30	2	900	0.22%
2018/11/15	2	19.45	0	0.00	19.35	2	941	0.21%
2018/11/12	1	19.55	0	0.00	19.50	1	928	0.11%
2018/11/08	2	19.25	7	19.56	19.75	-5	913	-0.55%
2018/11/07	1	18.85	1	18.90	18.90	0	890	0.00%
2018/11/06	1	18.70	2	18.75	18.70	-1	919	-0.11%
2018/11/05	1	18.50	2	18.60	18.65	-1	929	-0.11%
2018/11/02	0	0.00	1	18.80	18.50	-1	945	-0.11%
2018/11/01	0	0.00	2	18.55	18.60	-2	939	-0.21%
2018/10/31	0	0.00	1	18.50	18.30	-1	954	-0.10%
2018/10/30	2	18.13	0	0.00	18.20	2	942	0.21%
2018/10/29	1	18.10	1	18.50	18.50	0	949	0.00%
2018/10/26	6	18.17	1	18.00	18.10	5	948	0.53%
2018/10/25	4	18.48	2	18.55	18.55	2	921	0.22%
2018/10/23	2	18.80	0	0.00	18.85	2	914	0.22%
2018/10/19	1	18.95	10	19.10	19.10	-9	918	-0.98%
2018/10/18	6	19.18	5	19.60	19.20	1	925	0.11%
2018/10/17	1	19.75	2	19.80	19.60	-1	923	-0.11%
2018/10/16	2	19.80	0	0.00	19.75	2	925	0.22%
2018/10/15	0	0.00	1	19.80	19.75	-1	923	-0.11%
2018/10/12	3	19.63	0	0.00	19.70	3	918	0.33%
2018/10/11	9	19.77	2	19.73	19.65	7	904	0.77%
2018/10/09	2	20.55	6	20.60	20.55	-4	875	-0.46%
2018/10/08	5	20.82	0	0.00	20.75	5	864	0.58%
2018/10/05	5	20.91	32	20.85	20.80	-27	863	-3.13%
2018/10/04	4	21.03	0	0.00	21.00	4	855	0.47%
2018/10/03	6	21.10	0	0.00	21.10	6	871	0.69%
2018/10/02	1	21.10	0	0.00	21.10	1	903	0.11%
2018/10/01	3	21.20	0	0.00	21.20	3	982	0.31%
2018/09/27	1	21.35	0	0.00	21.35	1	1,038	0.10%
2018/09/26	0	0.00	3	21.40	21.55	-3	1,046	-0.29%
2018/09/25	0	0.00	14	21.30	21.30	-14	1,058	-1.32%
2018/09/21	0	0.00	8	21.06	21.05	-8	1,066	-0.75%
2018/09/20	1	20.75	0	0.00	20.90	1	1,069	0.09%
2018/09/18	2	21.00	0	0.00	20.90	2	1,084	0.18%
2018/09/14	4	21.06	12	21.04	21.00	-8	1,138	-0.70%
2018/09/13	1	20.95	0	0.00	20.95	1	1,155	0.09%
2018/09/12	3	21.02	0	0.00	21.00	3	1,162	0.26%
2018/09/07	1	21.00	0	0.00	20.95	1	1,234	0.08%
2018/09/05	1	21.20	0	0.00	21.20	1	1,291	0.08%
2018/09/03	3	21.63	0	0.00	21.40	3	1,321	0.23%
2018/08/31	2	21.45	13	21.71	21.80	-11	1,328	-0.83%
2018/08/29	0	0.00	3	21.65	21.65	-3	1,405	-0.21%
2018/08/28	2	21.75	1	21.80	21.75	1	1,443	0.07%
2018/08/23	1	21.20	7	21.10	21.10	-6	1,532	-0.39%
2018/08/22	21	21.33	21	21.38	21.40	0	1,557	0.00%
2018/08/21	0	0.00	3	21.55	21.50	-3	1,563	-0.19%
2018/08/20	0	0.00	1	21.50	21.45	-1	1,597	-0.06%
2018/08/17	2	21.60	5	21.70	21.55	-3	1,643	-0.18%
2018/08/16	1	21.55	0	0.00	21.60	1	1,714	0.06%
2018/08/13	3	21.55	4	21.63	21.50	-1	1,930	-0.05%
2018/08/10	2	22.00	5	22.10	22.00	-3	1,995	-0.15%
2018/08/09	4	22.15	0	0.00	22.20	4	2,082	0.19%
2018/08/08	0	0.00	23	21.92	21.90	-23	2,140	-1.07%
2018/08/07	5	21.90	0	0.00	22.05	5	2,260	0.22%
2018/08/06	0	0.00	19	22.07	22.10	-19	2,311	-0.82%
2018/08/03	1	22.00	89	22.01	21.90	-88	2,402	-3.66%
2018/08/01	2	22.40	0	0.00	22.40	2	2,498	0.08%
2018/07/31	2	22.40	16	22.40	22.40	-14	2,511	-0.56%
2018/07/30	2	22.60	0	0.00	22.50	2	2,532	0.08%
2018/07/27	11	22.65	0	0.00	22.60	11	2,535	0.43%
2018/07/26	19	22.44	22	22.55	22.75	-3	2,549	-0.12%
2018/07/25	12	21.96	6	22.20	22.20	6	2,567	0.23%
2018/07/24	78	21.93	78	21.61	21.60	0	2,571	0.00%
2018/07/23	78	21.60	1	21.50	21.80	77	2,595	2.97%
2018/07/20	23	21.81	0	0.00	21.50	23	2,656	0.87%
2018/07/17	0	0.00	1	21.85	21.75	-1	2,919	-0.03%
2018/07/12	4	22.11	0	0.00	22.10	4	3,073	0.13%
2018/07/11	8	22.03	0	0.00	22.25	8	3,130	0.26%
2018/07/10	6	21.70	2	21.48	22.00	4	3,223	0.12%
2018/07/09	2	20.98	0	0.00	21.00	2	3,350	0.06%
2018/07/06	1	22.90	19	23.28	23.25	-18	3,353	-0.54%
2018/07/05	0	0.00	30	23.26	23.00	-30	3,378	-0.89%
2018/07/03	11	23.19	2	22.95	23.00	9	3,524	0.26%
2018/07/02	0	0.00	3	23.48	23.60	-3	3,547	-0.08%
2018/06/28	7	22.95	2	22.75	22.95	5	3,592	0.14%
2018/06/27	14	23.32	1	23.30	22.80	13	3,617	0.36%
2018/06/26	4	22.98	11	22.95	23.30	-7	3,617	-0.19%
2018/06/25	9	23.67	0	0.00	23.35	9	3,610	0.25%
2018/06/22	17	24.21	1	24.05	24.30	16	3,586	0.45%
2018/06/21	20	24.52	0	0.00	24.35	20	3,587	0.56%
2018/06/20	10	24.18	7	24.19	24.20	3	3,587	0.08%
2018/06/19	8	24.28	1	24.35	24.20	7	3,589	0.20%
2018/06/15	7	24.88	0	0.00	24.75	7	3,621	0.19%
2018/06/14	8	25.14	20	25.05	25.10	-12	3,586	-0.33%
2018/06/13	2	25.45	0	0.00	25.50	2	3,535	0.06%
2018/06/12	3	25.67	12	25.66	25.65	-9	3,514	-0.26%
2018/06/11	2	25.90	9	26.01	25.95	-7	3,487	-0.20%
2018/06/08	0	0.00	1	26.40	26.30	-1	3,466	-0.03%
2018/06/06	8	26.49	3	26.50	26.60	5	3,407	0.15%
2018/06/05	5	26.80	0	0.00	26.55	5	3,382	0.15%
2018/06/04	0	0.00	15	26.64	26.80	-15	3,338	-0.45%
2018/06/01	1	26.45	0	0.00	26.40	1	3,294	0.03%
2018/05/31	2	25.75	3	25.95	26.20	-1	3,261	-0.03%
2018/05/30	8	25.69	8	25.33	25.75	0	3,219	0.00%
2018/05/29	10	25.46	23	25.49	25.45	-13	3,181	-0.41%
2018/05/28	3	25.68	1	25.75	25.65	2	3,158	0.06%
2018/05/25	2	26.00	0	0.00	26.05	2	3,120	0.06%
2018/05/24	1	26.35	0	0.00	26.60	1	3,071	0.03%
2018/05/23	10	26.12	24	25.53	26.20	-14	2,997	-0.47%
2018/05/22	15	25.69	11	25.58	25.25	4	2,915	0.14%
2018/05/21	9	26.60	2	26.85	26.40	7	2,813	0.25%
2018/05/18	32	26.44	36	26.54	26.60	-4	2,755	-0.15%
2018/05/17	3	25.60	40	26.04	26.30	-37	2,663	-1.39%
2018/05/16	16	25.28	2	25.43	25.20	14	2,557	0.55%
2018/05/15	38	25.08	15	25.28	25.35	23	2,474	0.93%
2018/05/14	8	24.05	9	23.69	24.45	-1	2,349	-0.04%
2018/05/11	20	22.88	24	23.32	23.45	-4	2,279	-0.18%
2018/05/10	22	24.34	3	24.28	24.05	19	2,179	0.87%
2018/05/09	3	24.52	7	24.47	24.60	-4	2,129	-0.19%
2018/05/08	1	24.10	7	24.09	24.10	-6	2,054	-0.29%
2018/05/07	0	0.00	11	23.90	24.10	-11	2,036	-0.54%
2018/05/04	1	23.90	0	0.00	23.85	1	2,010	0.05%
2018/05/03	2	24.05	5	24.00	24.00	-3	1,997	-0.15%
2018/05/02	14	24.03	11	23.82	24.10	3	1,975	0.15%
2018/04/30	3	23.70	13	23.90	23.65	-10	1,937	-0.52%
2018/04/27	5	23.62	15	23.66	23.80	-10	1,911	-0.52%
2018/04/26	19	24.49	10	24.83	23.80	9	1,866	0.48%
2018/04/25	7	23.74	4	23.88	24.30	3	1,790	0.17%
2018/04/24	31	24.34	6	24.37	24.20	25	1,711	1.46%
2018/04/23	3	23.73	3	23.73	23.75	0	1,551	0.00%
2018/04/20	3	23.60	1	23.70	23.70	2	1,519	0.13%
2018/04/19	21	23.50	14	23.42	23.50	7	1,454	0.48%
2018/04/18	1	23.30	14	23.61	23.55	-13	1,412	-0.92%
2018/04/17	2	23.78	0	0.00	23.45	2	1,359	0.15%
2018/04/16	4	24.15	6	23.94	23.75	-2	1,292	-0.15%
2018/04/13	4	22.54	2	23.15	23.20	2	1,176	0.17%
2018/04/12	10	22.55	7	22.41	22.75	3	1,014	0.30%
2018/04/11	5	22.00	2	22.30	21.95	3	930	0.32%
2018/04/10	18	22.56	13	22.53	22.55	5	853	0.59%
2018/04/09	22	22.09	14	22.15	22.45	8	794	1.01%
2018/04/03	0	0.00	1	21.60	21.65	-1	694	-0.14%
2018/04/02	11	20.91	5	21.13	21.25	6	650	0.92%
2018/03/30	1	20.60	0	0.00	20.60	1	574	0.17%
2018/03/27	1	20.10	0	0.00	20.15	1	503	0.20%
2018/03/26	0	0.00	1	19.95	20.00	-1	477	-0.21%
2018/03/21	3	19.83	4	19.80	19.80	-1	404	-0.25%
2018/03/16	0	0.00	1	18.75	18.70	-1	328	-0.30%
2018/03/13	1	18.55	0	0.00	18.70	1	325	0.31%
2018/03/12	0	0.00	1	18.50	18.60	-1	319	-0.31%
2018/03/09	0	0.00	2	18.33	18.30	-2	311	-0.64%
2018/03/08	1	18.00	0	0.00	18.00	1	307	0.32%
2018/03/07	1	18.05	0	0.00	18.00	1	310	0.32%
2018/02/21	0	0.00	2	18.15	18.15	-2	328	-0.61%
2018/02/09	4	17.53	0	0.00	17.70	4	321	1.24%
2018/02/08	2	17.80	0	0.00	17.85	2	316	0.63%
2018/02/07	4	17.70	0	0.00	17.85	4	321	1.25%
2018/01/31	0	0.00	3	18.25	18.35	-3	311	-0.96%
2018/01/30	0	0.00	1	18.45	18.40	-1	312	-0.32%
2018/01/29	1	18.60	0	0.00	18.50	1	314	0.32%
2018/01/24	3	18.65	0	0.00	18.55	3	315	0.95%
2018/01/23	0	0.00	6	18.56	18.65	-6	317	-1.89%
2018/01/19	0	0.00	2	18.60	18.60	-2	324	-0.62%
2018/01/18	0	0.00	1	18.60	18.65	-1	338	-0.30%
2018/01/17	2	18.50	0	0.00	18.65	2	335	0.60%
2018/01/15	0	0.00	8	18.50	18.50	-8	328	-2.44%
2018/01/12	0	0.00	1	18.35	18.40	-1	322	-0.31%
2018/01/09	2	18.30	0	0.00	18.30	2	314	0.64%
2018/01/08	0	0.00	2	18.45	18.40	-2	312	-0.64%