堤維西 (1522)-富邦-高雄券商分點個股進出

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
51.1
漲跌
▼0.2
漲幅
-0.39%
成交量
2,096張
產業
上市汽車類股
258人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

堤維西 (1522)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	11.1	51.75	2	51.30	51.10	9.1	7,814	0.12%
2024/04/17	0.2	52.35	0.3	52.20	51.30	-0.1	7,841	0.00%
2024/04/16	2.2	51.44	21	52.07	51.70	-18.9	7,823	-0.24%
2024/04/15	3.1	55.38	1	54.90	54.00	2.1	7,778	0.03%
2024/04/12	25.2	53.86	0	0.00	53.90	25.2	7,721	0.33%
2024/04/11	24.2	55.27	17	53.75	53.70	7.2	7,667	0.09%
2024/04/10	14.1	57.44	0	0.00	57.50	14.1	7,571	0.19%
2024/04/09	2.2	59.46	5	59.48	58.20	-2.8	7,511	-0.04%
2024/04/08	1	58.30	5	59.22	59.50	-4	7,445	-0.05%
2024/04/03	3.1	58.78	3	57.53	58.50	0.1	7,389	0.00%
2024/04/02	42.5	59.87	49	59.50	59.10	-6.5	7,308	-0.09%
2024/04/01	15	56.67	134.1	55.63	59.40	-119.1	6,949	-1.71%	大賣/鉅額交易
2024/03/29	1	52.30	127.1	53.63	54.00	-126.1	6,696	-1.88%	大賣/鉅額交易
2024/03/28	253	53.69	108	53.59	54.00	145	6,600	2.20%	大買/大賣/鉅額交易
2024/03/27	36	51.14	4.4	50.03	52.10	31.6	6,312	0.50%
2024/03/26	77	51.34	84	50.52	50.20	-7	6,218	-0.11%
2024/03/25	69	50.62	4	50.70	51.00	65	6,160	1.06%
2024/03/22	0	0.00	14	48.83	49.80	-14	6,120	-0.23%
2024/03/21	1	50.50	4	49.93	49.65	-3	6,135	-0.05%
2024/03/20	2	50.75	2.4	49.93	50.10	-0.4	6,197	-0.01%
2024/03/19	0	0.00	4	50.38	50.70	-4	6,192	-0.06%
2024/03/18	12	49.87	6	49.51	50.40	6	6,162	0.10%
2024/03/15	3	46.53	1.1	46.96	46.60	1.9	6,013	0.03%
2024/03/14	2	46.55	1	46.75	46.35	1	6,033	0.02%
2024/03/13	22	46.99	12	46.79	46.35	10	6,331	0.16%
2024/03/12	6	47.41	0	0.00	47.50	6	7,073	0.08%
2024/03/11	7	45.04	1	44.75	44.75	6	7,350	0.08%
2024/03/08	3	44.88	1	46.70	44.30	2	7,473	0.03%
2024/03/07	3	46.85	3	46.33	46.05	0	7,414	0.00%
2024/03/06	8	48.89	8	48.82	48.35	0	7,353	0.00%
2024/03/05	9	49.30	12	49.36	48.60	-3	7,268	-0.04%
2024/03/04	10	50.60	4.3	50.48	51.20	5.7	7,067	0.08%
2024/03/01	7.3	51.00	3.7	50.40	50.80	3.7	6,962	0.05%
2024/02/29	17.7	50.68	25	50.98	50.60	-7.3	6,742	-0.11%
2024/02/27	45	48.88	56.3	49.85	50.50	-11.3	5,591	-0.20%
2024/02/26	0.3	45.83	6	45.69	45.95	-5.7	5,250	-0.11%
2024/02/23	11	45.15	13	44.93	44.20	-2	5,132	-0.04%
2024/02/22	3	45.00	4	44.71	45.00	-1	5,124	-0.02%
2024/02/21	2	44.05	0	0.00	43.90	2	5,088	0.04%
2024/02/20	4	44.58	15	43.97	43.55	-11	5,114	-0.22%
2024/02/19	4	44.23	10.1	43.80	44.20	-6.1	5,047	-0.12%
2024/02/16	21	43.34	33	43.88	43.05	-12	5,025	-0.24%
2024/02/15	28	41.13	46	42.13	42.40	-18	4,997	-0.36%
2024/02/05	0	0.00	4	39.93	40.05	-4	5,038	-0.08%
2024/02/02	0	0.00	8	39.55	39.70	-8	5,086	-0.16%
2024/01/31	0	0.00	4	39.33	39.40	-4	5,344	-0.07%
2024/01/30	0	0.00	6	39.21	39.20	-6	5,348	-0.11%
2024/01/26	9	38.91	1	39.00	39.00	8	5,365	0.15%
2024/01/25	10	39.05	5	39.01	38.85	5	5,359	0.09%
2024/01/23	1	37.70	0	0.00	37.70	1	5,372	0.02%
2024/01/22	1	37.35	0	0.00	37.20	1	5,399	0.02%
2024/01/19	0	37.15	1	37.10	37.10	-1	5,418	-0.02%
2024/01/18	1	37.31	1	37.00	37.05	0	5,447	0.00%
2024/01/17	1.2	37.61	0	0.00	37.35	1.2	5,556	0.02%
2024/01/16	0.2	38.30	0	0.00	38.15	0.2	5,598	0.00%
2024/01/12	1	38.65	0	0.00	38.20	1	5,669	0.02%
2024/01/11	1.2	38.53	0	0.00	38.90	1.2	5,725	0.02%
2024/01/10	0	39.50	0	0.00	39.45	0	5,728	0.00%
2024/01/08	1.2	39.76	0	0.00	39.30	1.2	5,859	0.02%
2024/01/05	0.2	40.36	0	0.00	39.80	0.2	5,936	0.00%
2024/01/04	1	40.26	2	40.33	40.25	-1	6,135	-0.02%
2024/01/03	0	0.00	2	40.53	40.65	-2	6,192	-0.03%
2024/01/02	0	0.00	4	40.71	40.40	-4	6,274	-0.06%
2023/12/29	0	0.00	2	40.48	40.50	-2	6,383	-0.03%
2023/12/28	3	39.88	0	0.00	39.75	3	6,418	0.05%
2023/12/27	7	39.96	163	39.99	39.75	-156	6,637	-2.35%	大賣/鉅額交易
2023/12/26	4.1	40.19	6	40.10	40.00	-2	6,772	-0.03%
2023/12/25	1	39.80	25	39.85	39.80	-24	6,864	-0.35%
2023/12/22	2	40.50	0	0.00	40.30	2	7,065	0.03%
2023/12/21	0.3	41.55	1	41.35	41.00	-0.7	7,860	-0.01%
2023/12/20	2	42.15	3	42.18	41.95	-1	7,983	-0.01%
2023/12/18	1.4	43.06	4	43.43	42.50	-2.7	8,365	-0.03%
2023/12/15	2	44.10	8	44.09	43.45	-6	8,561	-0.07%
2023/12/14	2	43.97	15	43.86	43.80	-13	9,092	-0.14%
2023/12/13	16	43.80	14.5	43.63	43.80	1.5	9,355	0.02%
2023/12/12	8.5	42.34	6	42.47	42.65	2.5	9,845	0.03%
2023/12/11	5	43.06	5	43.21	42.55	0	11,653	0.00%
2023/12/08	57	43.63	52	43.43	43.15	5	12,678	0.04%
2023/12/07	106.2	45.17	113	44.15	42.70	-6.8	13,114	-0.05%	大買/大賣/
2023/12/06	47	43.45	68.5	43.14	43.95	-21.5	12,484	-0.17%
2023/12/05	83	41.91	27	41.53	41.40	56	12,183	0.46%
2023/12/04	0	0.00	6	40.72	40.65	-6	12,092	-0.05%
2023/12/01	6	40.42	1	40.75	40.85	5	12,111	0.04%
2023/11/29	25	40.10	0	0.00	40.10	25	12,172	0.21%
2023/11/28	1	39.70	6	39.74	40.00	-5	12,420	-0.04%
2023/11/27	1.2	39.71	1	38.95	39.05	0.2	12,580	0.00%
2023/11/24	1	40.10	1	39.90	40.00	0	12,576	0.00%
2023/11/22	109	40.27	6	40.13	40.10	103	12,555	0.82%	大買/鉅額交易
2023/11/21	4.3	40.35	0	0.00	40.15	4.3	12,510	0.03%
2023/11/20	7	40.61	10	40.65	40.60	-3	12,452	-0.02%
2023/11/17	2.2	39.99	5	39.69	40.30	-2.8	12,339	-0.02%
2023/11/16	2	39.73	7	39.76	39.75	-5	12,255	-0.04%
2023/11/15	8.1	39.05	5.4	39.35	39.05	2.7	12,160	0.02%
2023/11/14	8	39.42	12	39.28	39.40	-4	12,066	-0.03%
2023/11/13	15.2	38.67	35	38.65	38.80	-19.8	11,913	-0.17%
2023/11/10	9.1	37.38	0	0.00	36.95	9.1	11,746	0.08%
2023/11/09	20	38.18	4	39.86	38.25	16	11,680	0.14%
2023/11/08	0	38.54	3	38.30	38.25	-3	11,432	-0.03%
2023/11/07	1.1	38.30	0	0.00	38.05	1.1	11,433	0.01%
2023/11/06	2	38.38	0	0.00	38.35	2	11,441	0.02%
2023/11/03	1	38.55	2	38.58	38.35	-1	11,445	-0.01%
2023/11/02	10	38.56	0	0.00	38.50	10	11,434	0.09%
2023/11/01	10	37.60	0	0.00	37.85	10	11,417	0.09%
2023/10/31	1	39.05	2	38.10	37.40	-1	11,407	-0.01%
2023/10/30	11	38.66	7	38.39	38.55	4	11,363	0.04%
2023/10/27	2	38.60	10	39.00	38.50	-8	11,339	-0.07%
2023/10/26	1	38.81	3	39.15	39.15	-2	11,361	-0.02%
2023/10/25	7	40.09	4	40.20	39.85	3	11,416	0.03%
2023/10/24	4	39.39	13	38.69	39.45	-9	11,554	-0.08%
2023/10/23	0	0.00	1	38.85	38.70	-1	11,558	-0.01%
2023/10/20	1	38.85	3	38.75	38.60	-2	11,551	-0.02%
2023/10/19	5	40.62	10	40.20	39.95	-5	11,525	-0.04%
2023/10/18	4	40.59	2	40.33	40.45	2	11,481	0.02%
2023/10/17	2.1	41.17	3	41.10	40.55	-0.9	11,531	-0.01%
2023/10/16	2	41.98	0	0.00	41.70	2	11,521	0.02%
2023/10/13	1	42.08	2	42.10	42.30	-1	11,537	-0.01%
2023/10/12	13.1	41.38	12	41.19	41.80	1.1	11,493	0.01%
2023/10/11	4.1	43.03	1	42.35	42.35	3.1	11,304	0.03%
2023/10/06	5.1	42.95	0.3	43.30	43.15	4.8	11,264	0.04%
2023/10/05	16.2	43.47	6.1	43.59	42.90	10.1	11,202	0.09%
2023/10/04	4	43.05	4	42.89	42.85	0	11,200	0.00%
2023/10/03	15.2	44.25	17.5	44.07	43.30	-2.3	11,160	-0.02%
2023/10/02	41.5	43.97	11	43.76	44.00	30.5	10,964	0.28%
2023/09/28	8.1	43.63	6	43.59	43.60	2.1	10,853	0.02%
2023/09/27	5	42.78	9	42.98	43.50	-4	10,960	-0.04%
2023/09/26	93	43.67	85	43.59	43.00	8	11,047	0.07%
2023/09/25	13	43.81	22	43.95	44.30	-9	10,301	-0.09%
2023/09/22	2	42.30	21	43.33	43.50	-19	10,247	-0.19%
2023/09/21	2	43.45	1	43.25	43.20	1	10,155	0.01%
2023/09/19	27	44.33	18	44.22	43.65	9	9,870	0.09%
2023/09/18	15	43.84	18.3	43.76	44.10	-3.3	9,414	-0.04%
2023/09/15	15	42.87	28	42.89	43.75	-13	9,142	-0.14%
2023/09/14	113	43.58	104.7	43.45	42.85	8.4	8,666	0.10%	大買/大賣/
2023/09/13	59.1	40.08	95.5	41.45	42.65	-36.5	6,980	-0.52%
2023/09/12	9	37.39	33	37.96	38.80	-24	6,287	-0.38%
2023/09/11	46	35.58	15	35.41	35.30	31	6,026	0.51%
2023/09/08	9.1	35.01	9	35.08	35.05	0.1	7,035	0.00%
2023/09/07	9	34.83	2	34.68	34.85	7	7,362	0.10%
2023/09/06	4	34.44	2	34.55	34.35	2	7,402	0.03%
2023/09/05	0	0.00	6	34.50	34.50	-6	7,365	-0.08%
2023/09/04	13	34.28	7	34.01	34.35	6	7,385	0.08%
2023/09/01	9	34.44	8	34.29	34.15	1	7,276	0.01%
2023/08/31	7	34.00	16	34.24	34.30	-9	7,010	-0.13%
2023/08/30	0.1	31.70	1	32.05	32.10	-0.9	6,832	-0.01%
2023/08/29	0	0.00	1	30.95	31.20	-1	6,817	-0.01%
2023/08/28	2	30.53	0	0.00	30.35	2	6,802	0.03%
2023/08/25	0	0.00	8	31.44	31.35	-8	6,780	-0.12%
2023/08/24	0	0.00	10	30.80	30.65	-10	6,760	-0.15%
2023/08/22	0.1	30.75	2	31.10	30.50	-2	6,764	-0.03%
2023/08/17	0	0.00	1	31.00	31.20	-1	6,811	-0.01%
2023/08/16	3	30.63	1	30.50	30.60	2	6,830	0.03%
2023/08/15	1	31.00	2	31.03	30.80	-1	6,835	-0.01%
2023/08/14	1	30.35	0	0.00	30.45	1	6,836	0.01%
2023/08/11	1	31.10	6	31.10	31.10	-5	6,829	-0.07%
2023/08/10	7	31.89	2	31.50	31.50	5	6,819	0.07%
2023/08/09	1	32.60	1	32.60	32.60	0	6,806	0.00%
2023/08/07	3	32.20	1	32.00	32.55	2	6,864	0.03%
2023/08/04	1.1	32.31	0	0.00	32.20	1.1	6,851	0.02%
2023/08/02	16.1	32.82	2	32.50	32.35	14.1	6,857	0.21%
2023/08/01	1	33.05	8.1	33.04	33.00	-7.1	6,840	-0.10%
2023/07/31	1	33.70	2	33.33	33.25	-1	6,838	-0.01%
2023/07/28	20	33.99	6	34.06	33.80	14	6,808	0.21%
2023/07/27	6	34.28	6	34.03	34.60	0	6,723	0.00%
2023/07/26	4	32.74	4	32.73	32.40	0	6,468	0.00%
2023/07/25	1	31.85	4	31.56	31.80	-3	6,432	-0.05%
2023/07/24	2.3	31.36	1	31.85	31.45	1.3	6,414	0.02%
2023/07/21	0.3	32.00	0	0.00	32.30	0.3	6,379	0.00%
2023/07/20	2.1	32.50	2	32.35	32.30	0.1	6,378	0.00%
2023/07/19	2.1	34.40	4	34.39	34.35	-1.9	6,293	-0.03%
2023/07/18	2	34.60	15	34.23	34.05	-13	6,291	-0.21%
2023/07/17	8.1	35.12	1	35.15	35.15	7.1	6,262	0.11%
2023/07/14	2	34.65	2.2	34.62	34.45	-0.2	6,300	0.00%
2023/07/13	1	34.70	4.1	34.75	34.40	-3.1	6,331	-0.05%
2023/07/12	2.1	34.64	13	34.41	34.30	-10.9	6,341	-0.17%
2023/07/11	11.8	34.89	26.1	34.61	34.30	-14.4	6,323	-0.23%
2023/07/10	1	36.40	1	36.45	36.55	0	6,211	0.00%
2023/07/07	3	36.18	8	36.26	36.15	-5	6,203	-0.08%
2023/07/06	4.5	36.13	8	36.44	36.40	-3.5	6,159	-0.06%
2023/07/05	21.7	36.58	3	36.83	35.95	18.7	6,106	0.31%
2023/07/04	44	38.79	9	39.48	37.80	35	5,903	0.59%
2023/07/03	1	37.45	22	37.62	37.60	-21	5,600	-0.37%
2023/06/30	4	37.66	2	37.15	37.15	2	5,536	0.04%
2023/06/29	0	0.00	6	37.14	37.45	-6	5,436	-0.11%
2023/06/28	6	37.21	8	37.29	37.60	-2	5,349	-0.04%
2023/06/27	3	36.15	15	36.12	36.20	-12	5,205	-0.23%
2023/06/26	9.2	37.14	6	37.22	36.85	3.2	5,120	0.06%
2023/06/21	28	37.00	7.4	37.16	37.05	20.7	4,988	0.41%
2023/06/20	18.2	37.05	8	36.89	36.35	10.2	4,933	0.21%
2023/06/19	16.5	37.47	33	37.07	37.10	-16.5	4,878	-0.34%
2023/06/16	17.1	37.90	62	37.76	37.30	-44.9	4,736	-0.95%
2023/06/15	40	36.02	34	36.06	36.95	6	4,348	0.14%
2023/06/14	257.2	35.87	243	35.98	35.25	14.2	4,010	0.36%	大買/大賣/
2023/06/13	3	32.18	46	32.86	33.70	-43	2,830	-1.52%
2023/06/12	51	30.61	3	30.62	30.65	48	2,369	2.03%
2023/06/09	0	0.00	5	30.00	29.65	-5	2,262	-0.22%
2023/06/08	0	0.00	1	29.80	29.30	-1	2,291	-0.04%
2023/06/07	11	29.29	0	0.00	29.20	11	2,282	0.48%
2023/06/05	0	0.00	4	29.68	29.60	-4	2,326	-0.17%
2023/05/29	4	29.21	0	0.00	29.10	4	2,387	0.17%
2023/05/26	2	29.15	9	29.10	29.00	-7	2,407	-0.29%
2023/05/25	0	0.00	12	29.41	29.40	-12	2,430	-0.49%
2023/05/24	0	0.00	3	29.68	29.75	-3	2,514	-0.12%
2023/05/23	0	0.00	6	29.71	29.70	-6	2,687	-0.22%
2023/05/22	2	28.70	1	29.25	29.25	1	2,684	0.04%
2023/05/19	2	28.75	0.6	28.60	28.45	1.4	2,685	0.05%
2023/05/18	4	28.83	0	0.00	28.80	4	2,727	0.15%
2023/05/17	0	0.00	31	28.71	28.85	-31	2,765	-1.12%
2023/05/12	10	28.09	4	29.26	28.45	6	2,792	0.21%
2023/05/11	10	28.09	4	29.26	27.90	6	2,775	0.22%
2023/05/10	0	0.00	1	29.40	29.45	-1	2,720	-0.04%
2023/05/08	1	29.90	2	29.93	29.75	-1	2,750	-0.04%
2023/05/05	0	0.00	8	29.80	29.60	-8	2,756	-0.29%
2023/04/28	0	0.00	10	29.75	29.50	-10	2,817	-0.35%
2023/04/27	0	0.00	3	29.00	29.05	-3	2,794	-0.11%
2023/04/26	1	28.65	0	0.00	28.65	1	2,791	0.04%
2023/04/25	2	28.73	1	28.50	28.50	1	2,800	0.04%
2023/04/24	1	29.10	0	0.00	29.05	1	2,790	0.04%
2023/04/21	15	29.55	0	0.00	29.05	15	2,777	0.54%
2023/04/20	13	30.37	3	30.75	30.70	10	2,732	0.37%
2023/04/19	11	30.82	18	30.77	30.90	-7	2,692	-0.26%
2023/04/18	0	0.00	16	30.55	30.40	-16	2,617	-0.61%
2023/04/17	5	30.15	5	30.22	30.15	0	2,580	0.00%
2023/04/14	3	29.85	0	0.00	29.85	3	2,568	0.12%
2023/04/13	2	29.60	5	29.76	29.70	-3	2,588	-0.12%
2023/04/12	1	29.75	0	0.00	30.15	1	2,672	0.04%
2023/04/11	1	29.85	0	0.00	29.70	1	2,708	0.04%
2023/04/10	0	0.00	9	29.53	29.60	-9	2,898	-0.31%
2023/04/07	16	29.66	3	29.60	29.55	13	3,031	0.43%
2023/04/06	9	29.54	3	29.55	29.55	6	3,064	0.20%
2023/03/31	15	30.07	2	29.95	30.00	13	3,061	0.42%
2023/03/30	18	29.85	3	29.90	29.95	15	3,044	0.49%
2023/03/29	0	0.00	5	29.67	29.65	-5	3,060	-0.16%
2023/03/28	5	29.26	1	29.30	29.35	4	3,095	0.13%
2023/03/27	3	30.00	6	30.08	29.70	-3	3,083	-0.10%
2023/03/24	12	30.37	5	30.29	30.30	7	3,092	0.23%
2023/03/23	1	30.00	5	29.93	30.05	-4	3,049	-0.13%
2023/03/22	9	29.82	12	29.92	29.65	-3	3,028	-0.10%
2023/03/20	2	28.75	7	29.19	29.30	-5	2,899	-0.17%
2023/03/17	11	28.85	20	28.94	28.80	-9	2,849	-0.32%
2023/03/16	7	27.49	5	27.24	27.25	2	2,698	0.07%
2023/03/15	5	28.39	3	28.20	28.20	2	2,788	0.07%
2023/03/13	9	27.99	7	28.65	29.00	2	2,849	0.07%
2023/03/10	2	28.80	3	29.10	29.25	-1	2,865	-0.03%
2023/03/09	0	0.00	3.1	28.98	28.85	-3.1	3,016	-0.10%
2023/03/08	0	0.00	8	29.28	29.35	-8	3,423	-0.23%
2023/03/07	10	29.20	2	29.23	29.25	8	3,752	0.21%
2023/03/06	0	0.00	2	29.08	29.00	-2	3,738	-0.05%
2023/03/03	2	28.35	0	0.00	28.65	2	3,718	0.05%
2023/03/01	0	0.00	1	28.45	28.50	-1	3,712	-0.03%
2023/02/24	2	28.40	0	0.00	28.40	2	3,717	0.05%
2023/02/23	3	28.80	1	28.80	28.75	2	3,711	0.05%
2023/02/22	9	28.98	5	28.96	28.95	4	3,729	0.11%
2023/02/21	7	29.64	2	29.58	29.80	5	3,673	0.14%
2023/02/20	1.1	28.72	2	29.08	28.70	-0.9	3,584	-0.03%
2023/02/17	0	0.00	4	28.59	28.75	-4	3,581	-0.11%
2023/02/16	5	28.75	3	28.82	28.50	2	3,660	0.05%
2023/02/15	5	28.60	8	28.47	28.35	-3	3,636	-0.08%
2023/02/14	3	28.15	6	28.30	28.40	-3	3,606	-0.08%
2023/02/13	1	27.65	0	0.00	28.00	1	3,587	0.03%
2023/02/10	3	27.77	5	28.05	27.70	-2	3,597	-0.06%
2023/02/08	1	27.90	2	27.90	27.90	-1	3,606	-0.03%
2023/02/06	4	28.38	11	28.35	28.25	-7	3,613	-0.19%
2023/02/03	2	27.93	1	28.00	27.80	1	3,593	0.03%
2023/02/02	3	28.25	0	0.00	28.25	3	3,589	0.08%
2023/02/01	2	27.98	7	28.22	28.30	-5	3,585	-0.14%
2023/01/31	2	27.83	0	0.00	27.95	2	3,587	0.06%
2023/01/17	0	0.00	2	26.85	26.90	-2	3,598	-0.06%
2023/01/16	1	26.60	0	0.00	26.60	1	3,613	0.03%
2023/01/13	4	26.86	0	0.00	26.65	4	3,646	0.11%
2023/01/12	4	27.31	1	27.30	27.15	3	3,663	0.08%
2023/01/11	4	27.61	0	0.00	27.55	4	3,677	0.11%
2023/01/10	4	27.74	0	0.00	27.75	4	3,699	0.11%
2023/01/09	0	0.00	4	27.83	27.85	-4	3,721	-0.11%
2023/01/06	0	0.00	4	27.60	27.75	-4	3,763	-0.11%
2023/01/05	0	0.00	1	28.10	27.80	-1	3,803	-0.03%
2023/01/04	2	27.88	2	28.05	28.20	0	3,839	0.00%
2023/01/03	2	27.75	1	27.70	27.95	1	3,895	0.03%
2022/12/30	7	27.64	7	28.16	27.85	0	3,969	0.00%
2022/12/29	3	26.95	0	0.00	26.90	3	3,939	0.08%
2022/12/28	19	28.56	15	28.32	27.75	4	3,906	0.10%
2022/12/27	12	28.02	3	27.92	28.20	9	3,739	0.24%
2022/12/26	1	26.90	4	27.14	27.15	-3	3,618	-0.08%
2022/12/21	1	26.45	1	26.35	26.10	0	3,694	0.00%
2022/12/20	1	27.30	7	27.39	26.20	-6	3,736	-0.16%
2022/12/19	1	27.20	0	0.00	27.20	1	3,765	0.03%
2022/12/16	1	27.90	3	27.82	27.55	-2	3,801	-0.05%
2022/12/14	1	28.40	0	0.00	28.35	1	3,787	0.03%
2022/12/13	0	0.00	5	28.59	28.20	-5	3,774	-0.13%
2022/12/09	0	0.00	1	28.40	28.30	-1	3,817	-0.03%
2022/12/08	3	28.55	4	28.49	28.65	-1	3,847	-0.03%
2022/12/07	9	28.71	11	28.85	29.10	-2	3,842	-0.05%
2022/12/06	3	28.65	1	28.80	28.35	2	3,893	0.05%
2022/12/05	4	28.85	3	28.95	28.80	1	3,886	0.03%
2022/12/02	6	28.90	3	28.88	28.90	3	3,878	0.08%
2022/12/01	34	29.49	20	29.58	29.05	14	3,839	0.36%
2022/11/30	50	29.94	142	30.16	29.95	-92	3,723	-2.47%	大賣/
2022/11/29	110	28.68	27	28.73	29.70	83	3,432	2.42%	大買/
2022/11/25	0	0.00	6	26.64	26.60	-6	3,171	-0.19%
2022/11/24	9	26.80	0	0.00	26.95	9	3,216	0.28%
2022/11/22	2	26.85	0	0.00	26.60	2	3,397	0.06%
2022/11/21	0	0.00	5	27.12	27.15	-5	4,005	-0.12%
2022/11/18	7	27.58	3	27.05	27.10	4	4,559	0.09%
2022/11/16	33	27.80	18	27.51	27.35	15	4,733	0.32%
2022/11/15	1	27.05	0	0.00	27.05	1	4,735	0.02%
2022/11/14	3	27.08	5	27.12	27.10	-2	4,781	-0.04%
2022/11/10	1	25.65	0	0.00	25.55	1	4,986	0.02%
2022/11/09	0	0.00	1	26.40	26.15	-1	5,134	-0.02%
2022/11/08	2	26.53	1	26.15	26.15	1	5,285	0.02%
2022/11/07	0	0.00	3.3	26.37	26.25	-3.3	5,441	-0.06%
2022/11/04	7	26.07	0	0.00	26.25	7	5,896	0.12%
2022/11/02	0.3	25.85	3	25.87	25.85	-2.7	6,725	-0.04%
2022/11/01	3	25.58	2	25.65	25.65	1	6,987	0.01%
2022/10/31	2	25.30	2	25.20	25.15	0	7,257	0.00%
2022/10/28	4	25.08	5	24.88	24.65	-1	7,474	-0.01%
2022/10/27	2	24.75	2	24.95	25.20	0	7,692	0.00%
2022/10/25	0	0.00	1	25.05	25.00	-1	8,943	-0.01%
2022/10/24	1	26.15	1	25.65	25.65	0	9,896	0.00%
2022/10/21	2.2	25.89	1	26.05	25.55	1.2	10,099	0.01%
2022/10/20	0.2	25.50	0	0.00	25.65	0.2	10,235	0.00%
2022/10/18	3	26.35	0	0.00	26.45	3	10,400	0.03%
2022/10/17	0	0.00	1	25.30	25.90	-1	10,781	-0.01%
2022/10/14	1	26.50	4	26.31	26.40	-3	11,190	-0.03%
2022/10/13	2	25.03	0	0.00	25.05	2	11,545	0.02%
2022/10/12	1.5	26.21	3	26.20	26.50	-1.5	11,848	-0.01%
2022/10/11	1	26.20	2	25.70	25.40	-1	12,272	-0.01%
2022/10/07	11	27.87	1	27.70	27.40	10	12,624	0.08%
2022/10/06	8	27.13	6	27.42	27.95	2	12,764	0.02%
2022/10/05	5	26.89	3	26.93	26.65	2	12,872	0.02%
2022/10/04	3	26.73	1	26.80	26.80	2	13,081	0.02%
2022/10/03	1	26.05	2	25.85	26.15	-1	13,615	-0.01%
2022/09/30	2	26.05	2	25.65	26.20	0	14,289	0.00%
2022/09/29	1	26.95	1	26.55	26.60	0	14,422	0.00%
2022/09/28	2	27.25	4	26.33	26.00	-2	14,603	-0.01%
2022/09/27	0.5	26.74	3	26.87	27.45	-2.5	14,811	-0.02%
2022/09/26	1.1	26.68	4	26.49	26.40	-2.9	14,833	-0.02%
2022/09/23	6	28.35	1	28.00	27.95	5	14,926	0.03%
2022/09/22	3	28.67	2	28.93	29.00	1	15,042	0.01%
2022/09/21	0.3	28.95	0	0.00	28.90	0.3	15,250	0.00%
2022/09/19	5	29.00	0	0.00	28.95	5	15,645	0.03%
2022/09/16	4.8	30.23	6	29.99	29.60	-1.2	15,892	-0.01%
2022/09/15	1.3	30.26	2	30.30	29.90	-0.7	16,211	0.00%
2022/09/14	3	30.05	1	30.40	30.35	2	16,664	0.01%
2022/09/13	20	30.24	17	30.34	30.45	3	17,060	0.02%
2022/09/12	3	29.42	3	29.50	29.35	0	17,129	0.00%
2022/09/08	4	29.26	0	0.00	29.30	4	17,430	0.02%
2022/09/06	2.3	28.81	0	0.00	28.55	2.3	18,070	0.01%
2022/09/05	7	29.09	3	28.62	28.70	4	18,721	0.02%
2022/09/02	1	30.30	3	30.33	30.25	-2	20,137	-0.01%
2022/09/01	21	30.58	3	30.67	30.30	18	20,859	0.09%
2022/08/31	2	30.58	9	30.58	30.65	-7	20,899	-0.03%
2022/08/30	3	30.47	2	30.73	30.55	1	21,039	0.00%
2022/08/29	5	30.19	4.1	30.31	30.25	0.9	21,166	0.00%
2022/08/26	45	31.42	27	31.88	31.05	18	21,164	0.09%
2022/08/25	35.3	31.65	28	31.83	30.90	7.3	20,828	0.04%
2022/08/24	10	31.13	17	31.03	31.00	-7	20,666	-0.03%
2022/08/23	7	30.67	8	30.63	30.65	-1	20,899	0.00%
2022/08/22	5	29.94	6	29.90	30.60	-1	21,167	0.00%
2022/08/19	21.1	30.53	4	30.54	30.45	17.1	21,655	0.08%
2022/08/18	10	30.57	5	30.71	30.75	5	22,464	0.02%
2022/08/17	26	31.14	20	31.08	30.80	6	22,788	0.03%
2022/08/16	9	30.99	7	30.95	31.10	2	23,336	0.01%
2022/08/15	23.1	30.49	24	30.76	30.95	-0.9	24,023	0.00%
2022/08/12	11	30.27	5	30.46	30.45	6	24,485	0.02%
2022/08/11	46.1	30.32	26	30.38	30.05	20.1	24,492	0.08%
2022/08/10	28	32.21	23	32.25	31.50	5	24,165	0.02%
2022/08/09	21.4	31.96	18	32.13	32.15	3.4	23,817	0.01%
2022/08/08	24	31.43	11	31.48	31.85	13	23,498	0.06%
2022/08/05	10	30.72	35	30.94	31.30	-25	23,329	-0.11%
2022/08/04	12	29.64	18	29.28	30.00	-6	23,085	-0.03%
2022/08/03	14.2	29.87	10.1	30.00	29.70	4.2	22,865	0.02%
2022/08/02	24.4	30.94	13	30.79	30.65	11.4	22,614	0.05%
2022/08/01	212.3	31.99	202	32.07	32.20	10.3	22,225	0.05%	大買/大賣/
2022/07/29	31	31.28	47	31.30	31.65	-16	21,313	-0.08%
2022/07/28	13	30.25	10	30.34	29.85	3	20,351	0.01%
2022/07/27	10.1	29.61	9	29.47	29.90	1.1	20,129	0.01%
2022/07/26	20	28.98	2	28.85	28.85	18	19,953	0.09%
2022/07/25	3	29.48	6	29.38	29.50	-3	19,819	-0.02%
2022/07/22	32	30.26	40	29.72	29.30	-8	19,726	-0.04%
2022/07/21	40	29.52	34	29.43	29.95	6	19,332	0.03%
2022/07/20	77.5	31.20	69	31.22	30.60	8.5	18,872	0.05%
2022/07/19	13	31.23	15	30.89	30.25	-2	18,453	-0.01%
2022/07/18	17	31.08	28	31.40	31.30	-11	18,106	-0.06%
2022/07/15	7	29.83	24	29.83	29.90	-17	17,621	-0.10%
2022/07/14	18.2	27.45	13	28.00	28.50	5.2	17,185	0.03%
2022/07/13	32.1	28.48	12	28.50	27.95	20.1	16,931	0.12%
2022/07/12	69.1	28.98	67	28.48	27.90	2.1	16,744	0.01%
2022/07/11	48.7	32.64	78	32.69	31.00	-29.3	16,504	-0.18%
2022/07/08	84	31.39	99	31.24	31.75	-15	15,939	-0.09%
2022/07/07	18	27.91	6.2	27.89	29.10	11.8	15,240	0.08%
2022/07/06	4	28.66	7	28.66	27.40	-3	15,059	-0.02%
2022/07/05	11	29.24	14	29.41	29.60	-3	14,837	-0.02%
2022/07/04	0	0.00	1	28.25	28.20	-1	14,569	-0.01%
2022/07/01	3	28.43	4	28.08	27.90	-1	14,470	-0.01%
2022/06/30	6	28.48	2	28.98	28.10	4	14,298	0.03%
2022/06/29	7	28.64	12	29.01	29.30	-5	14,125	-0.04%
2022/06/28	15	28.97	7	29.03	29.20	8	13,888	0.06%
2022/06/27	7	28.86	11	28.83	28.95	-4	13,678	-0.03%
2022/06/24	9.2	28.63	10	28.48	28.30	-0.8	13,433	-0.01%
2022/06/23	16	28.31	27	28.44	28.55	-11	13,141	-0.08%
2022/06/22	25.3	28.33	116	28.06	28.15	-90.7	12,766	-0.71%	大賣/
2022/06/21	129.1	27.71	66	27.55	28.00	63.1	12,252	0.52%	大買/
2022/06/20	13.1	26.34	10	26.21	25.75	3.1	11,799	0.03%
2022/06/17	20	26.30	17	26.25	27.20	3	11,539	0.03%
2022/06/16	46.1	27.66	25	27.93	27.45	21.1	11,197	0.19%
2022/06/15	11	27.50	13	27.48	27.40	-2	10,789	-0.02%
2022/06/14	195.1	28.09	64.5	28.62	27.55	130.6	10,452	1.25%	大買/鉅額交易
2022/06/13	190	31.87	208	31.53	29.90	-18	9,703	-0.19%	大買/大賣/
2022/06/10	104	29.89	108	29.43	30.70	-4	8,138	-0.05%	大買/大賣/
2022/06/09	11	28.13	13	28.31	28.20	-2	7,365	-0.03%
2022/06/08	9	27.74	10	27.97	28.25	-1	7,249	-0.01%
2022/06/07	45	27.81	47	28.22	28.00	-2	7,048	-0.03%
2022/06/06	6	27.32	4	27.38	27.75	2	6,851	0.03%
2022/06/02	15	27.97	6	27.96	27.95	9	6,718	0.13%
2022/06/01	185	28.47	218	28.53	28.50	-33	6,424	-0.51%	大買/大賣/
2022/05/31	7	27.95	11	28.03	27.40	-4	6,007	-0.07%
2022/05/30	14.1	28.50	21	28.36	28.10	-6.9	5,611	-0.12%
2022/05/27	15.2	27.90	38	28.15	28.70	-22.8	5,233	-0.44%
2022/05/26	112.1	27.90	191	27.73	27.90	-78.9	4,640	-1.70%	大買/大賣/
2022/05/25	9.1	26.55	80	26.32	26.50	-70.9	3,738	-1.90%
2022/05/24	164	26.45	164	26.52	27.00	0	3,296	0.00%	大買/大賣/
2022/05/23	169	26.08	191.1	26.03	25.95	-22	2,512	-0.88%	大買/大賣/
2022/05/20	135	25.12	91	24.99	24.85	44	1,653	2.66%	大買/
2022/05/19	0	0.00	10	23.10	23.95	-10	1,019	-0.98%
2022/05/18	11	22.88	6	23.00	23.10	5	831	0.60%
2022/05/17	4	21.95	25	22.20	22.10	-21	688	-3.05%
2022/05/16	49	21.98	25.1	21.72	21.55	24	602	3.97%
2022/05/12	0	0.00	9	20.51	20.10	-9	370	-2.43%
2022/05/11	0	0.00	10	20.30	20.00	-10	322	-3.10%
2022/05/10	10	20.15	0	0.00	20.20	10	301	3.32%
2022/05/09	0	0.00	2	20.30	20.00	-2	292	-0.68%
2022/05/04	0	0.00	7	19.72	19.80	-7	256	-2.73%
2022/05/03	4	19.55	4	19.70	19.65	0	251	0.00%
2022/04/29	11	19.46	8	19.65	19.50	3	249	1.20%
2022/04/27	0	0.00	12	19.69	19.75	-12	241	-4.97%
2022/04/25	2	19.10	0	0.00	19.20	2	214	0.93%
2022/04/22	0	0.00	1	19.15	19.45	-1	211	-0.47%
2022/04/01	2	18.60	0	0.00	18.45	2	207	0.96%
2022/03/18	2	18.05	0	0.00	18.15	2	227	0.88%
2022/03/11	0	0.00	1	18.00	17.90	-1	237	-0.42%
2022/03/09	4	17.98	0	0.00	18.00	4	233	1.71%
2022/01/25	2	18.50	0	0.00	18.50	2	279	0.71%
2022/01/07	0	0.00	1	19.25	19.30	-1	314	-0.32%
2022/01/04	2	19.65	0	0.00	19.60	2	307	0.65%
2022/01/03	0	0.00	1	19.20	19.20	-1	291	-0.34%
2021/12/22	0	0.00	1	19.05	19.00	-1	282	-0.35%
2021/12/09	2	19.10	0	0.00	19.20	2	281	0.71%
2021/12/07	2	19.05	0	0.00	19.10	2	273	0.73%
2021/12/06	3	19.15	0	0.00	19.15	3	271	1.10%
2021/12/02	10	19.00	10	19.05	19.00	0	272	0.00%
2021/11/24	2	19.40	0	0.00	19.50	2	261	0.76%
2021/11/15	0	0.00	1	19.70	19.70	-1	258	-0.39%
2021/11/11	1	20.05	0	0.00	20.10	1	257	0.39%
2021/11/05	0	0.00	4	19.95	20.15	-4	268	-1.49%
2021/10/21	4	19.43	0	0.00	20.00	4	283	1.41%
2021/09/15	0	0.00	3	19.35	19.40	-3	376	-0.80%
2021/08/25	0	0.00	2	19.40	19.35	-2	425	-0.47%
2021/08/17	0	0.00	5	19.80	19.75	-5	439	-1.14%
2021/08/16	0	0.00	5	19.75	19.80	-5	441	-1.13%
2021/08/13	0	0.00	1	20.50	20.50	-1	437	-0.23%
2021/08/05	0	0.00	3	21.70	21.70	-3	490	-0.61%
2021/08/03	0.4	21.75	0	0.00	21.75	0.4	534	0.08%
2021/07/30	0	0.00	2	21.80	21.75	-2	541	-0.37%
2021/07/28	1	21.90	0	0.00	21.80	1	559	0.18%
2021/07/26	0	0.00	2	22.55	22.55	-2	605	-0.33%
2021/07/23	0	0.00	2	22.35	22.35	-2	625	-0.32%
2021/07/21	0	0.00	3	22.05	21.60	-3	711	-0.42%
2021/07/16	0	0.00	3	22.50	22.50	-3	790	-0.38%
2021/07/15	2	22.50	3	22.60	22.60	-1	809	-0.12%
2021/07/13	0	0.00	2	22.80	22.95	-2	947	-0.21%
2021/07/12	2	22.60	0	0.00	22.60	2	1,030	0.19%
2021/07/08	10	22.40	0	0.00	22.50	10	1,041	0.96%
2021/07/07	1	22.70	1	22.80	22.70	0	1,077	0.00%
2021/07/05	0	0.00	6	22.44	22.35	-6	1,101	-0.54%
2021/07/02	1	22.15	0	0.00	22.25	1	1,108	0.09%
2021/06/29	0	0.00	2	21.90	21.85	-2	1,116	-0.18%
2021/06/25	3	22.50	0	0.00	22.35	3	1,123	0.27%
2021/06/24	12	22.46	1	22.65	22.55	11	1,122	0.98%
2021/06/23	5	22.05	1	22.05	22.20	4	1,121	0.36%
2021/06/22	0	0.00	2	21.85	21.70	-2	1,115	-0.18%
2021/06/21	0	0.00	1	21.45	21.45	-1	1,113	-0.09%
2021/06/17	2	21.45	0	0.00	21.50	2	1,126	0.18%
2021/06/11	0	0.00	8	21.31	21.35	-8	1,158	-0.69%
2021/06/08	1	21.45	0	0.00	21.50	1	1,222	0.08%
2021/06/02	1	21.60	0	0.00	22.00	1	1,222	0.08%
2021/05/28	0	0.00	2	21.50	21.55	-2	1,226	-0.16%
2021/05/24	0	0.00	1	20.90	20.65	-1	1,272	-0.08%
2021/05/21	0	0.00	5	20.24	20.35	-5	1,355	-0.37%
2021/05/18	0	0.00	1	19.50	20.30	-1	1,382	-0.07%
2021/05/17	2	19.03	7	19.24	18.75	-5	1,377	-0.36%
2021/05/14	5	20.30	0	0.00	20.35	5	1,363	0.37%
2021/05/13	1	20.00	1	20.65	20.50	0	1,356	0.00%
2021/05/12	4	20.98	0	0.00	20.70	4	1,344	0.30%
2021/05/11	1	22.20	0	0.00	22.30	1	1,324	0.08%
2021/05/07	0	0.00	1	23.15	23.00	-1	1,318	-0.08%
2021/05/05	2	23.15	1	23.05	22.65	1	1,375	0.07%
2021/05/04	2	22.83	0	0.00	22.65	2	1,378	0.15%
2021/05/03	3	24.25	0	0.00	23.70	3	1,350	0.22%
2021/04/29	2	25.15	0	0.00	24.75	2	1,341	0.15%
2021/04/28	5	25.62	0	0.00	25.35	5	1,326	0.38%
2021/04/27	0	0.00	3	25.58	25.55	-3	1,320	-0.23%
2021/04/22	2	25.10	1	25.60	24.35	1	1,237	0.08%
2021/04/21	2	25.18	0	0.00	25.35	2	1,213	0.16%
2021/04/20	0	0.00	51	25.72	25.60	-51	1,214	-4.20%
2021/04/19	6	25.17	17	25.46	25.95	-11	1,196	-0.92%
2021/04/16	13	24.89	10	24.49	25.00	3	1,129	0.27%
2021/04/15	0	0.00	5	23.70	23.70	-5	1,074	-0.47%
2021/04/14	4	23.95	4	24.25	23.65	0	1,246	0.00%
2021/04/13	4	24.03	2	24.25	24.10	2	1,262	0.16%
2021/04/12	0	0.00	3	24.10	24.10	-3	1,234	-0.24%
2021/04/08	0	0.00	1	23.70	23.70	-1	1,241	-0.08%
2021/04/01	1	23.30	0	0.00	23.25	1	1,418	0.07%
2021/03/31	1	23.45	0	0.00	23.40	1	1,416	0.07%
2021/03/29	2	23.70	6	23.75	23.65	-4	1,401	-0.29%
2021/03/24	5	23.75	0	0.00	23.75	5	1,393	0.36%
2021/03/22	2	23.45	2	23.65	23.70	0	1,384	0.00%
2021/03/19	5	23.93	5	24.08	23.90	0	1,375	0.00%
2021/03/18	2	23.95	2	24.10	24.00	0	1,362	0.00%
2021/03/17	2	23.85	0	0.00	23.85	2	1,354	0.15%
2021/03/15	5	24.00	0	0.00	24.00	5	1,369	0.36%
2021/03/12	2	24.20	1	24.20	24.05	1	1,364	0.07%
2021/03/02	0	0.00	1	23.75	23.65	-1	1,303	-0.08%
2021/02/25	2	24.05	0	0.00	24.55	2	1,289	0.16%
2021/02/24	1	24.50	0	0.00	24.00	1	1,276	0.08%
2021/02/23	6	24.53	5	24.48	24.40	1	1,259	0.08%
2021/02/22	0	0.00	1	22.95	23.80	-1	1,171	-0.09%
2021/02/19	2	22.60	0	0.00	22.85	2	1,152	0.17%
2021/02/18	0	0.00	1	22.50	22.60	-1	1,143	-0.09%
2021/02/05	1	22.00	0	0.00	22.05	1	1,133	0.09%
2021/02/04	1	22.05	1	22.10	22.10	0	1,128	0.00%
2021/02/03	0	0.00	1	22.40	22.40	-1	1,123	-0.09%
2021/01/27	1	24.25	1	23.70	24.30	0	1,083	0.00%
2021/01/21	0	0.00	1	22.90	22.45	-1	989	-0.10%
2021/01/20	1	23.00	6	22.70	22.70	-5	984	-0.51%
2021/01/14	0	0.00	10	24.54	24.40	-10	953	-1.05%
2021/01/13	0	0.00	6	24.19	24.65	-6	934	-0.64%
2021/01/12	0	0.00	11	23.85	23.90	-11	911	-1.21%
2021/01/11	1	24.65	0	0.00	25.00	1	884	0.11%
2021/01/08	10	24.96	30	24.90	24.75	-20	848	-2.36%
2021/01/07	52	25.76	35	25.14	25.30	17	794	2.14%
2021/01/06	0	0.00	3	24.60	23.60	-3	614	-0.49%
2021/01/04	61	24.28	5	24.33	24.30	56	576	9.72%
2020/12/31	3	23.40	0	0.00	23.60	3	546	0.55%
2020/12/29	18	24.54	8.1	24.19	23.95	9.9	506	1.95%
2020/12/28	9	23.57	7	23.29	23.90	2	405	0.49%
2020/12/22	0	0.00	1	21.45	21.35	-1	326	-0.31%
2020/12/14	0	0.00	1	21.75	21.70	-1	337	-0.30%
2020/12/11	0	0.00	12	21.62	21.75	-12	339	-3.53%
2020/12/10	3	22.40	0	0.00	22.20	3	342	0.88%
2020/12/03	0	0.00	5	21.65	21.50	-5	321	-1.56%
2020/12/01	1	21.80	0	0.00	21.80	1	320	0.31%
2020/11/25	1	22.00	2	22.13	22.00	-1	313	-0.32%
2020/11/19	1	21.60	0	0.00	21.55	1	302	0.33%
2020/11/18	0	0.00	4	21.60	21.60	-4	303	-1.32%
2020/11/13	1	21.40	0	0.00	21.35	1	314	0.32%
2020/11/11	1	21.80	0	0.00	21.80	1	318	0.31%
2020/11/10	0	0.00	3	21.52	21.75	-3	317	-0.94%
2020/11/05	0	0.00	0.1	20.70	20.85	-0.1	319	-0.02%
2020/10/30	0	0.00	1	21.20	20.70	-1	332	-0.30%
2020/10/23	4	21.91	2	22.05	22.20	2	333	0.60%
2020/10/22	0.1	22.00	0	0.00	22.05	0.1	328	0.03%
2020/10/19	0	0.00	2	21.20	21.20	-2	360	-0.56%
2020/10/12	1	20.70	0	0.00	20.70	1	408	0.24%
2020/10/08	0	0.00	1	20.80	20.95	-1	414	-0.24%
2020/09/24	1	20.95	0	0.00	20.85	1	474	0.21%
2020/09/17	0	21.60	0	0.00	21.60	0	536	0.00%
2020/09/07	0.1	22.55	0	0.00	22.50	0.1	607	0.01%
2020/08/21	0	0.00	1	22.00	21.90	-1	807	-0.12%
2020/08/20	1	21.60	0	0.00	21.65	1	809	0.12%
2020/08/19	2	22.65	2	22.45	22.45	0	801	0.00%
2020/07/30	2	22.00	0	0.00	22.35	2	843	0.24%
2020/07/24	1	23.45	4	23.41	22.70	-3	870	-0.34%
2020/07/23	10	23.70	0	0.00	23.80	10	858	1.16%
2020/07/22	1	25.25	0	0.00	25.30	1	836	0.12%
2020/07/21	3	25.10	0	0.00	25.10	3	823	0.36%
2020/07/20	0	0.00	6	25.00	25.05	-6	827	-0.73%
2020/07/17	0	0.00	2	25.23	25.15	-2	842	-0.24%
2020/07/16	0	0.00	2	25.35	25.30	-2	849	-0.24%
2020/07/14	2	24.90	2	25.18	24.90	0	888	0.00%
2020/07/10	2	24.88	0	0.00	24.80	2	953	0.21%
2020/07/09	2	25.25	1	25.35	25.20	1	983	0.10%
2020/07/08	1	25.10	0	0.00	25.15	1	978	0.10%
2020/07/07	1	25.00	0	0.00	25.25	1	981	0.10%
2020/07/03	1	25.15	4	25.20	25.20	-3	1,050	-0.29%
2020/07/02	1	25.15	0	0.00	25.45	1	1,060	0.09%
2020/07/01	3	25.38	7	25.02	25.00	-4	1,076	-0.37%
2020/06/30	2	24.25	1	24.25	24.20	1	1,044	0.10%
2020/06/29	3	24.00	0	0.00	24.00	3	1,057	0.28%
2020/06/19	2	24.30	0	0.00	24.30	2	1,137	0.18%
2020/06/12	0	0.00	4	24.90	25.10	-4	1,143	-0.35%
2020/06/11	2	24.75	0	0.00	24.70	2	1,110	0.18%
2020/06/08	1	25.15	36	25.20	25.45	-35	1,112	-3.15%
2020/06/05	1	25.75	6	25.23	25.70	-5	1,064	-0.47%
2020/06/04	2	24.00	5	24.02	24.05	-3	987	-0.30%
2020/06/03	1	23.80	0	0.00	23.90	1	987	0.10%
2020/05/28	0	0.00	2	23.95	23.45	-2	983	-0.20%
2020/05/27	0	0.00	4	23.74	23.75	-4	982	-0.41%
2020/05/26	0	0.00	4	23.44	23.35	-4	988	-0.40%
2020/05/25	2	22.90	2	23.15	23.25	0	990	0.00%
2020/05/22	2	23.20	0	0.00	23.15	2	991	0.20%
2020/05/21	0	0.00	2	23.75	23.65	-2	989	-0.20%
2020/05/19	0	0.00	0.4	23.25	23.25	-0.4	992	-0.04%
2020/05/15	1	22.80	1	23.25	22.80	0	998	0.00%
2020/05/14	5	23.39	0	0.00	23.00	5	995	0.50%
2020/05/12	4	23.76	4	23.80	23.75	0	996	0.00%
2020/05/11	2	23.95	0	0.00	24.00	2	996	0.20%
2020/05/06	9	23.65	0	0.00	23.65	9	1,003	0.90%
2020/05/05	3	23.90	0	0.00	23.85	3	1,003	0.30%
2020/04/29	0	0.00	9	24.19	24.15	-9	1,008	-0.89%
2020/04/28	2	23.85	1	23.90	23.80	1	1,014	0.10%
2020/04/23	2	23.75	0	0.00	23.70	2	1,028	0.19%
2020/04/22	3	23.75	0	0.00	23.70	3	1,025	0.29%
2020/04/21	5	23.61	3	23.63	23.40	2	1,003	0.20%
2020/04/17	10	24.43	22	24.22	24.55	-12	999	-1.20%
2020/04/16	15	24.45	9	24.33	24.30	6	959	0.63%
2020/04/14	2	22.80	9	22.99	23.65	-7	919	-0.76%
2020/04/13	0	0.00	3	22.63	22.55	-3	887	-0.34%
2020/04/10	0	0.00	1	23.05	23.05	-1	888	-0.11%
2020/04/09	102	23.08	3	23.03	23.35	99	885	11.18%	大買/
2020/04/08	2	23.00	1	22.25	22.90	1	857	0.12%
2020/04/07	3	21.65	3	21.70	21.50	0	803	0.00%
2020/04/06	3	20.92	2	21.63	21.60	1	788	0.13%
2020/04/01	0	0.00	1	21.15	21.00	-1	761	-0.13%
2020/03/31	5	20.68	0	0.00	20.35	5	745	0.67%
2020/03/30	3	20.00	0	0.00	20.75	3	762	0.39%
2020/03/27	5	20.50	1	20.15	20.10	4	751	0.53%
2020/03/26	2	19.90	0	0.00	20.10	2	740	0.27%
2020/03/25	1	18.95	2	19.15	19.30	-1	714	-0.14%
2020/03/24	0	0.00	4	17.65	17.55	-4	690	-0.58%
2020/03/20	3	16.80	0	0.00	17.40	3	695	0.43%
2020/03/19	1	16.25	0	0.00	16.30	1	686	0.15%
2020/03/17	1	18.35	0	0.00	18.25	1	664	0.15%
2020/03/16	0	0.00	1	20.05	19.40	-1	664	-0.15%
2020/03/12	5	21.55	0	0.00	21.30	5	639	0.78%
2020/03/11	3	23.20	0	0.00	22.80	3	626	0.48%
2020/03/10	0	0.00	1	22.35	23.10	-1	628	-0.16%
2020/03/09	0	0.00	7	23.35	22.85	-7	627	-1.12%
2020/03/06	0	0.00	1	23.80	23.70	-1	653	-0.15%
2020/03/02	5	24.00	0	0.00	23.90	5	673	0.74%
2020/02/27	12	24.03	1	24.30	24.05	11	679	1.62%
2020/02/24	2	25.15	0	0.00	25.05	2	682	0.29%
2020/02/21	1	25.50	0	0.00	25.40	1	688	0.15%
2020/02/20	10	25.70	0	0.00	25.70	10	721	1.39%
2020/02/19	0	0.00	3	25.83	25.75	-3	722	-0.42%
2020/02/18	0	0.00	1	25.60	25.60	-1	720	-0.14%
2020/02/14	2	25.45	2	25.53	25.40	0	737	0.00%
2020/02/12	0	0.00	2	25.35	25.45	-2	765	-0.26%
2020/02/11	10	25.34	0	0.00	25.20	10	763	1.31%
2020/02/10	2	24.70	1	24.80	24.80	1	752	0.13%
2020/02/07	2	25.05	0	0.00	25.10	2	771	0.26%
2020/02/04	2	25.38	1	25.65	25.65	1	799	0.13%
2020/02/03	1	24.90	1	24.45	24.95	0	796	0.00%
2020/01/31	2	25.35	0	0.00	25.90	2	787	0.25%
2020/01/30	0	0.00	8	26.01	25.55	-8	777	-1.03%
2020/01/15	0	0.00	1	28.40	28.15	-1	789	-0.13%
2020/01/14	2	28.35	2	28.35	28.35	0	819	0.00%
2020/01/13	1	28.10	0	0.00	28.35	1	870	0.11%
2020/01/10	0	0.00	1	28.50	28.20	-1	895	-0.11%
2020/01/09	5	28.38	0	0.00	28.40	5	920	0.54%
2020/01/08	13	27.98	0	0.00	27.80	13	904	1.44%
2020/01/06	3	28.57	0	0.00	28.30	3	953	0.31%
2020/01/03	1	28.80	0	0.00	28.85	1	964	0.10%
2019/12/31	1	29.05	0	0.00	29.05	1	995	0.10%
2019/12/30	1	29.15	0	0.00	29.15	1	1,006	0.10%
2019/12/27	0	0.00	1	29.25	29.35	-1	1,022	-0.10%
2019/12/26	0	0.00	2	29.48	29.35	-2	1,055	-0.19%
2019/12/25	0	0.00	2	29.50	29.65	-2	1,103	-0.18%
2019/12/24	3	28.68	0	0.00	29.05	3	1,096	0.27%
2019/12/23	3	28.73	0	0.00	28.70	3	1,100	0.27%
2019/12/20	4	28.96	0	0.00	28.95	4	1,111	0.36%
2019/12/17	1	28.85	0	0.00	28.85	1	1,148	0.09%
2019/12/13	2	28.90	0	0.00	29.00	2	1,187	0.17%
2019/12/12	1	28.90	0	0.00	29.00	1	1,209	0.08%
2019/12/11	3	28.92	0	0.00	28.85	3	1,220	0.25%
2019/12/06	0	0.00	1	29.55	29.60	-1	1,255	-0.08%
2019/12/05	0	0.00	1	29.60	29.65	-1	1,266	-0.08%
2019/12/04	1	29.55	0	0.00	29.55	1	1,307	0.08%
2019/11/28	0	0.00	2	29.40	29.35	-2	1,409	-0.14%
2019/11/27	1	29.55	0	0.00	29.35	1	1,427	0.07%
2019/11/26	4	29.45	4	29.43	29.35	0	1,446	0.00%
2019/11/21	1	29.30	0	0.00	29.50	1	1,526	0.07%
2019/11/18	0	0.00	2	29.23	29.25	-2	1,628	-0.12%
2019/11/14	1	29.05	2	29.23	29.30	-1	1,657	-0.06%
2019/11/12	1	29.55	0	0.00	29.80	1	1,683	0.06%
2019/11/11	5	29.61	0	0.00	29.35	5	1,700	0.29%
2019/11/07	3	30.32	4	30.36	30.30	-1	1,728	-0.06%
2019/11/06	2	30.65	0	0.00	30.60	2	1,751	0.11%
2019/11/04	0	0.00	1	30.65	30.65	-1	1,748	-0.06%
2019/11/01	10	29.90	1	30.15	29.95	9	1,728	0.52%
2019/10/31	0	0.00	1	30.05	30.05	-1	1,732	-0.06%
2019/10/29	2	30.73	0	0.00	30.40	2	1,723	0.12%
2019/10/25	1	31.00	0	0.00	30.95	1	1,753	0.06%
2019/10/24	0	0.00	3	31.05	31.15	-3	1,781	-0.17%
2019/10/23	4	30.76	0	0.00	30.75	4	1,789	0.22%
2019/10/21	1	30.05	3	29.98	30.75	-2	1,763	-0.11%
2019/10/18	6	29.93	0	0.00	29.50	6	1,714	0.35%
2019/10/17	3	30.78	0	0.00	30.90	3	1,682	0.18%
2019/10/16	0	0.00	0.1	30.85	30.85	-0.1	1,658	0.00%
2019/10/15	0	0.00	1	30.75	30.75	-1	1,651	-0.06%
2019/10/14	0	0.00	5	30.35	30.35	-5	1,629	-0.31%
2019/10/09	4	30.50	0	0.00	30.60	4	1,615	0.25%
2019/10/08	0	0.00	1	30.90	30.75	-1	1,603	-0.06%
2019/10/07	2	30.95	1	30.85	30.70	1	1,606	0.06%
2019/10/03	0	0.00	3	31.80	31.85	-3	1,590	-0.19%
2019/10/01	6	31.61	33	31.40	31.60	-27	1,560	-1.73%
2019/09/27	2	31.35	76	30.99	31.30	-74	1,510	-4.90%
2019/09/26	1	31.70	1	31.60	31.60	0	1,493	0.00%
2019/09/20	2	31.70	4	31.70	31.50	-2	1,449	-0.14%
2019/09/19	2	31.75	1	31.85	31.70	1	1,439	0.07%
2019/09/18	1	31.80	0	0.00	31.70	1	1,417	0.07%
2019/09/17	1	31.55	0	0.00	31.50	1	1,391	0.07%
2019/09/16	0	0.00	1	31.10	31.10	-1	1,369	-0.07%
2019/09/12	1	31.80	0	0.00	31.80	1	1,354	0.07%
2019/09/09	2	31.15	1	31.15	31.00	1	1,300	0.08%
2019/09/06	2	31.50	0	0.00	31.10	2	1,285	0.16%
2019/09/05	10	31.90	0	0.00	31.80	10	1,240	0.81%
2019/09/04	9	30.90	3.1	31.52	32.20	5.9	1,181	0.50%
2019/09/02	0	0.00	1	30.70	30.60	-1	1,119	-0.09%
2019/08/28	1	31.00	1	30.60	30.55	0	1,068	0.00%
2019/08/27	1.2	30.42	3	30.38	30.55	-1.8	1,042	-0.18%
2019/08/26	6	29.95	2	30.40	30.00	4	1,017	0.39%
2019/08/23	1	30.80	6	30.53	30.95	-5	988	-0.51%
2019/08/22	0	0.00	11	30.14	30.40	-11	918	-1.20%
2019/08/21	0	0.00	2	29.50	29.60	-2	866	-0.23%
2019/08/20	0	0.00	1	29.30	29.25	-1	865	-0.12%
2019/08/19	0	0.00	5	29.30	29.05	-5	871	-0.57%
2019/08/16	102	29.12	11	29.05	28.95	91	869	10.46%	大買/
2019/08/15	1	28.20	1	28.70	28.70	0	943	0.00%
2019/08/14	2	28.55	2	28.85	28.20	0	990	0.00%
2019/08/13	8	28.73	1	28.80	28.50	7	971	0.72%
2019/08/08	2	28.45	0	0.00	28.45	2	968	0.21%
2019/08/07	0	0.00	1	27.80	27.70	-1	964	-0.10%
2019/08/02	0	0.00	2	27.20	27.35	-2	974	-0.21%
2019/08/01	0	0.00	1	28.00	27.85	-1	969	-0.10%
2019/07/31	0	0.00	2	28.28	28.25	-2	969	-0.21%
2019/07/30	0	0.00	2	28.40	28.10	-2	984	-0.20%
2019/07/29	2	28.50	0	0.00	28.35	2	985	0.20%
2019/07/26	1	27.60	15	27.80	28.30	-14	965	-1.45%
2019/07/25	15	27.80	0	0.00	27.70	15	937	1.60%
2019/07/24	5	28.33	0	0.00	28.20	5	915	0.55%
2019/07/19	0	0.00	1	28.20	28.25	-1	899	-0.11%
2019/07/09	0	0.00	1	28.20	28.30	-1	1,007	-0.10%
2019/07/05	1	27.80	2	28.40	28.55	-1	993	-0.10%
2019/07/03	5	27.80	0	0.00	27.70	5	989	0.51%
2019/07/02	10	27.85	2	27.78	27.85	8	1,002	0.80%
2019/07/01	1	27.00	0	0.00	27.10	1	1,001	0.10%
2019/06/26	1	26.85	3	26.80	26.85	-2	1,051	-0.19%
2019/06/24	0	0.00	1	27.60	27.50	-1	1,048	-0.10%
2019/06/19	1.1	27.29	0	0.00	27.25	1.1	1,055	0.10%
2019/06/18	0	0.00	1	27.25	27.15	-1	1,088	-0.09%
2019/06/17	1	26.95	1	27.20	27.20	0	1,112	0.00%
2019/06/14	4.3	27.05	0	0.00	27.00	4.3	1,134	0.38%
2019/06/13	0	0.00	1	27.20	27.00	-1	1,141	-0.09%
2019/06/12	2	26.65	2	27.20	27.20	0	1,143	0.00%
2019/06/11	1	26.95	0	0.00	26.90	1	1,141	0.09%
2019/06/06	1	27.15	0.3	27.25	27.10	0.7	1,170	0.06%
2019/06/04	0	0.00	4	27.45	27.40	-4	1,194	-0.33%
2019/05/31	1	28.30	0	0.00	28.25	1	1,184	0.08%
2019/05/29	0.4	28.45	0	0.00	28.50	0.4	1,190	0.03%
2019/05/28	0	0.00	2	29.00	29.00	-2	1,185	-0.17%
2019/05/27	0	0.00	3	28.55	28.55	-3	1,191	-0.25%
2019/05/23	0.1	28.40	0	0.00	28.55	0.1	1,231	0.01%
2019/05/22	2	29.50	2	29.50	28.35	0	1,230	0.00%
2019/05/21	0	0.00	2	28.75	28.80	-2	1,158	-0.17%
2019/05/20	2	28.35	0.1	28.10	28.00	1.9	1,128	0.17%
2019/05/17	6	28.24	5	27.85	27.85	1	1,119	0.09%
2019/05/16	0	0.00	2	28.10	28.05	-2	1,108	-0.18%
2019/05/14	2	26.85	3	27.45	27.85	-1	1,056	-0.09%
2019/05/13	1	26.90	6	26.76	27.00	-5	1,032	-0.48%
2019/05/10	2	26.60	0	0.00	26.55	2	1,020	0.20%
2019/05/09	2	26.88	0	0.00	26.55	2	1,017	0.20%
2019/05/08	1	27.25	0	0.00	27.25	1	1,005	0.10%
2019/05/07	0	0.00	2	27.68	27.65	-2	1,000	-0.20%
2019/05/06	2	26.78	1	27.10	27.10	1	983	0.10%
2019/05/03	0	0.00	4	27.65	27.90	-4	969	-0.41%
2019/05/02	0	0.00	1	27.70	27.70	-1	961	-0.10%
2019/04/26	1	27.25	0	0.00	27.20	1	946	0.11%
2019/04/25	1	27.60	4	27.70	27.60	-3	937	-0.32%
2019/04/24	2	27.95	3	27.93	27.65	-1	927	-0.11%
2019/04/23	1	27.85	6	27.81	27.85	-5	905	-0.55%
2019/04/22	6	28.16	16	27.93	28.20	-10	875	-1.14%
2019/04/18	0	0.00	3	26.92	26.35	-3	787	-0.38%
2019/04/17	2	26.83	0	0.00	26.95	2	777	0.26%
2019/04/16	0	0.00	1	27.00	27.05	-1	768	-0.13%
2019/04/15	1	27.15	1	27.10	27.10	0	764	0.00%
2019/04/12	0	0.00	2	26.70	26.55	-2	752	-0.27%
2019/04/10	1	26.60	0	0.00	26.50	1	744	0.13%
2019/04/09	2	26.58	0	0.00	26.50	2	734	0.27%
2019/04/03	1	26.40	0	0.00	26.40	1	704	0.14%
2019/04/02	11	26.35	1	26.35	26.35	10	694	1.44%
2019/04/01	9	26.47	2	26.35	26.35	7	692	1.01%
2019/03/29	0	0.00	1	26.10	26.70	-1	670	-0.15%
2019/03/25	1	25.70	0	0.00	25.70	1	695	0.14%
2019/03/22	1	26.50	0	0.00	26.30	1	694	0.14%
2019/03/20	2	26.65	1	26.75	26.85	1	658	0.15%
2019/03/19	4	26.34	2	26.40	26.40	2	637	0.31%
2019/03/06	0	0.00	9	26.49	26.40	-9	777	-1.16%
2019/02/26	1	26.95	0	0.00	26.85	1	894	0.11%
2019/02/22	0	0.00	3	26.60	27.05	-3	838	-0.36%
2019/02/20	0	0.00	6	26.33	26.70	-6	855	-0.70%
2019/02/19	8	25.85	10	25.53	25.90	-2	867	-0.23%
2019/02/18	0	0.00	2	24.98	25.10	-2	837	-0.24%
2019/02/15	0	0.00	7	24.79	24.40	-7	828	-0.85%
2019/02/14	0	0.00	14	24.96	25.00	-14	830	-1.69%
2019/02/13	0	0.00	2	24.60	24.65	-2	821	-0.24%
2019/02/12	0	0.00	1	24.25	24.40	-1	816	-0.12%
2019/01/30	0	0.00	0.3	24.05	23.95	-0.3	817	-0.04%
2019/01/28	1	24.00	0	0.00	24.00	1	816	0.12%
2019/01/25	3	23.78	0	0.00	23.70	3	821	0.37%
2019/01/21	0	0.00	2	23.85	23.80	-2	859	-0.23%
2019/01/18	6	23.87	0	0.00	23.80	6	865	0.69%
2019/01/17	1	24.00	1	24.30	24.00	0	878	0.00%
2019/01/16	0	0.00	1	24.25	24.15	-1	879	-0.11%
2019/01/15	1	23.85	0	0.00	24.00	1	878	0.11%
2019/01/11	10	24.00	6	23.95	23.75	4	884	0.45%
2019/01/10	2	23.95	0	0.00	24.00	2	883	0.23%
2019/01/09	3	24.02	0	0.00	23.90	3	887	0.34%
2019/01/08	0	0.00	1	24.05	23.80	-1	888	-0.11%
2019/01/07	2	24.30	6	23.92	23.90	-4	893	-0.45%
2019/01/04	5	23.44	0	0.00	23.30	5	905	0.55%
2018/12/27	2	24.45	0	0.00	24.05	2	929	0.22%
2018/12/25	1	24.55	0	0.00	24.30	1	930	0.11%
2018/12/24	5	25.17	4	25.31	25.00	1	929	0.11%
2018/12/22	0	0.00	4	24.84	24.85	-4	921	-0.43%
2018/12/21	1	24.55	0	0.00	24.25	1	919	0.11%
2018/12/20	0	0.00	1	24.85	24.55	-1	905	-0.11%
2018/12/18	4	24.40	0	0.00	24.30	4	869	0.46%
2018/12/17	4	25.25	2	24.85	24.85	2	866	0.23%
2018/12/14	1	25.20	0.1	25.35	25.20	0.9	863	0.10%
2018/12/13	6	25.56	0	0.00	25.45	6	862	0.70%
2018/12/12	3	25.35	0	0.00	25.50	3	858	0.35%
2018/12/11	1	25.15	0	0.00	25.15	1	852	0.12%
2018/12/10	1	25.25	0	0.00	25.30	1	849	0.12%
2018/12/07	1	26.55	1	26.25	26.00	0	845	0.00%
2018/12/06	1	25.50	0	0.00	25.20	1	822	0.12%
2018/12/05	2	26.03	50	26.05	26.00	-48	814	-5.89%
2018/11/30	2	26.40	2	26.25	26.55	0	744	0.00%
2018/11/29	2	26.20	0	0.00	26.35	2	680	0.29%
2018/11/28	0	0.00	11	25.40	25.90	-11	613	-1.79%
2018/11/27	0	0.00	6	24.61	25.20	-6	546	-1.10%
2018/11/26	0	0.00	3	23.50	23.90	-3	505	-0.59%
2018/11/23	5	22.76	0	0.00	22.50	5	487	1.03%
2018/11/22	5	23.65	2	23.25	23.25	3	477	0.63%
2018/11/21	11	24.03	2	23.85	23.85	9	472	1.91%
2018/11/20	2	24.40	0	0.00	24.25	2	462	0.43%
2018/11/19	20	25.64	18	25.78	24.85	2	453	0.44%
2018/11/16	5	24.20	6	24.33	25.30	-1	409	-0.24%
2018/11/15	7	23.02	0	0.00	23.00	7	362	1.93%
2018/11/14	1	23.15	0	0.00	23.15	1	360	0.28%
2018/11/13	2	22.80	2	23.50	23.55	0	360	0.00%
2018/11/08	2	23.45	0	0.00	23.45	2	372	0.54%
2018/11/07	2	23.55	4	23.58	23.55	-2	370	-0.54%
2018/11/06	0	0.00	0.1	23.70	23.55	-0.1	381	-0.02%
2018/11/02	1	23.30	4	23.55	23.30	-3	383	-0.78%
2018/11/01	0	0.00	3	22.90	23.25	-3	380	-0.79%
2018/10/31	5	22.63	2	22.83	22.85	3	373	0.80%
2018/10/30	0	0.00	1	21.30	22.10	-1	352	-0.28%
2018/10/22	0	0.00	1	22.90	22.75	-1	348	-0.29%
2018/10/19	1	22.65	0	0.00	22.55	1	354	0.28%
2018/10/18	1	22.80	0	0.00	23.00	1	365	0.27%
2018/10/17	2	23.05	6	23.31	23.10	-4	371	-1.08%
2018/10/16	2	23.15	4	23.29	23.05	-2	370	-0.54%
2018/10/15	6	23.23	0	0.00	23.00	6	377	1.59%
2018/10/05	0	0.00	0.3	27.50	26.75	-0.3	362	-0.09%
2018/10/04	0	0.00	0.1	28.00	27.50	-0.1	359	-0.03%
2018/10/01	1	28.15	2	28.43	28.55	-1	364	-0.27%
2018/09/28	0	0.00	3	28.10	28.15	-3	373	-0.80%
2018/09/20	0	0.00	2	28.53	28.30	-2	394	-0.51%
2018/09/19	0	0.00	2	28.70	28.75	-2	399	-0.50%
2018/09/17	3	28.10	0	0.00	28.00	3	414	0.72%
2018/09/10	1	27.80	0	0.00	27.80	1	614	0.16%
2018/09/07	1	28.95	0	0.00	28.70	1	620	0.16%
2018/08/30	1	29.55	0	0.00	29.55	1	732	0.14%
2018/08/29	0	0.00	1	29.80	29.70	-1	760	-0.13%
2018/08/28	1	29.90	0	0.00	29.70	1	830	0.12%
2018/08/23	0	0.00	1	29.80	29.80	-1	924	-0.11%
2018/08/15	10	29.10	0	0.00	29.10	10	1,288	0.78%
2018/08/14	2	29.58	0	0.00	29.60	2	1,286	0.16%
2018/08/13	10	29.71	0	0.00	29.35	10	1,292	0.77%
2018/08/09	0	0.00	1	30.40	30.35	-1	1,283	-0.08%
2018/08/08	1	30.50	0	0.00	30.50	1	1,288	0.08%
2018/08/01	1	30.70	0	0.00	30.85	1	1,311	0.08%
2018/07/31	1	29.95	4	30.05	30.25	-3	1,308	-0.23%
2018/07/30	2	30.23	1	30.25	30.25	1	1,306	0.08%
2018/07/26	1	30.70	0	0.00	30.75	1	1,301	0.08%
2018/07/25	0	0.00	6	32.03	32.00	-6	1,296	-0.46%
2018/07/24	1	31.90	0	0.00	32.00	1	1,281	0.08%
2018/07/20	1	32.45	0	0.00	32.30	1	1,282	0.08%
2018/07/19	1	32.20	0	0.00	32.30	1	1,280	0.08%
2018/07/16	0	0.00	1	31.65	31.70	-1	1,288	-0.08%
2018/07/11	1	31.55	0	0.00	31.50	1	1,302	0.08%
2018/07/10	1	32.00	1	32.00	31.95	0	1,300	0.00%
2018/07/06	2	30.58	11	30.85	31.20	-9	1,316	-0.68%
2018/07/05	0	0.00	1	31.75	31.30	-1	1,337	-0.07%
2018/07/04	1	31.70	0	0.00	31.70	1	1,339	0.07%
2018/07/03	1	31.90	0	0.00	31.80	1	1,344	0.07%
2018/07/02	50	32.10	0	0.00	32.30	50	1,344	3.72%
2018/06/25	0	0.00	2	32.65	32.10	-2	1,389	-0.14%
2018/06/22	1	32.30	9	32.49	32.30	-8	1,405	-0.57%
2018/06/21	4	33.45	3	34.25	32.95	1	1,388	0.07%
2018/06/20	2	33.05	7	33.28	33.45	-5	1,288	-0.39%
2018/06/14	4	32.63	3	32.85	32.55	1	1,225	0.08%
2018/06/13	0.5	32.70	0	0.00	32.40	0.5	1,193	0.04%
2018/06/11	0.3	31.95	0	0.00	31.90	0.3	1,162	0.03%
2018/06/08	0.2	31.85	50	31.90	31.95	-49.8	1,155	-4.31%
2018/06/07	0	0.00	6	32.43	31.80	-6	1,157	-0.52%
2018/06/06	2.2	32.50	1	32.40	32.40	1.2	1,139	0.11%
2018/06/05	2	32.78	1	33.10	33.00	1	1,117	0.09%
2018/06/04	10	32.51	3	32.38	32.20	7	1,049	0.67%
2018/06/01	2	32.60	5	32.21	32.50	-3	1,027	-0.29%
2018/05/29	2	32.00	1	32.00	31.60	1	1,004	0.10%
2018/05/28	1	32.15	3	32.47	32.30	-2	990	-0.20%
2018/05/25	1	32.75	1	32.65	32.60	0	962	0.00%
2018/05/24	6	31.97	0	0.00	32.10	6	864	0.69%
2018/05/23	0	0.00	2	31.68	32.30	-2	783	-0.26%
2018/05/17	50	30.35	0	0.00	30.20	50	682	7.33%
2018/05/16	0	0.00	1	30.45	30.40	-1	691	-0.14%
2018/05/14	1	29.90	0	0.00	30.00	1	727	0.14%
2018/05/02	0	0.00	1	29.20	29.20	-1	833	-0.12%
2018/04/30	1	29.45	0	0.00	29.35	1	849	0.12%
2018/04/26	10	29.15	0	0.00	29.10	10	929	1.08%
2018/04/23	1	29.85	0	0.00	29.85	1	1,061	0.09%
2018/04/20	6	29.80	0	0.00	29.80	6	1,109	0.54%
2018/04/19	1	30.20	0	0.00	30.10	1	1,106	0.09%
2018/04/18	1	30.50	1	33.55	30.05	0	1,104	0.00%
2018/04/17	0	0.00	0.3	30.60	30.50	-0.3	1,114	-0.03%
2018/04/13	0	0.00	2	31.55	31.25	-2	1,134	-0.18%
2018/04/12	2.3	31.61	0	0.00	31.40	2.3	1,159	0.20%
2018/04/11	1	31.50	1	31.70	31.90	0	1,264	0.00%
2018/04/10	2	31.05	1	31.10	31.15	1	1,269	0.08%
2018/04/09	0.7	31.00	0	0.00	31.10	0.7	1,279	0.06%
2018/04/03	2	31.13	35	31.00	31.00	-33	1,277	-2.58%
2018/03/31	0	0.00	1	31.55	31.20	-1	1,279	-0.08%
2018/03/30	2	30.83	0	0.00	31.00	2	1,275	0.16%
2018/03/29	8	30.94	2	30.75	30.75	6	1,274	0.47%
2018/03/28	0	0.00	66	31.00	30.90	-66	1,344	-4.91%
2018/03/26	0.3	29.45	0	0.00	29.55	0.3	1,354	0.02%
2018/03/14	0	0.00	1	31.00	31.15	-1	1,504	-0.07%
2018/03/13	1	30.95	1	31.00	31.00	0	1,528	0.00%
2018/03/07	4	30.60	0	0.00	30.45	4	1,596	0.25%
2018/03/05	0	0.00	9	30.34	30.00	-9	1,610	-0.56%
2018/02/26	5	29.80	0	0.00	29.70	5	1,703	0.29%
2018/02/21	1	29.25	0	0.00	29.30	1	1,737	0.06%
2018/02/09	8	26.80	0.3	28.80	28.10	7.7	1,793	0.43%
2018/02/08	3	28.93	1	29.05	28.85	2	1,794	0.11%
2018/02/07	2	29.40	0	29.80	29.25	2	1,796	0.11%
2018/02/06	3	30.37	0	0.00	29.10	3	1,857	0.16%
2018/02/01	2	31.98	0	0.00	31.85	2	1,910	0.10%
2018/01/29	1.4	32.22	1	32.65	32.25	0.4	2,074	0.02%
2018/01/26	0.4	32.00	1	32.15	32.10	-0.6	2,141	-0.03%
2018/01/25	1	32.70	0	0.00	32.45	1	2,152	0.05%
2018/01/24	1	32.85	1	33.00	32.80	0	2,160	0.00%
2018/01/23	1	33.15	0	0.00	33.10	1	2,161	0.05%
2018/01/22	1	33.70	1	34.15	33.55	0	2,196	0.00%
2018/01/19	0	0.00	2	33.55	33.90	-2	2,169	-0.09%
2018/01/18	2	33.68	0	0.00	33.70	2	2,226	0.09%
2018/01/17	0	0.00	5	33.97	33.75	-5	2,206	-0.23%
2018/01/16	2	33.60	3	33.68	33.85	-1	2,168	-0.05%
2018/01/15	0	0.00	2	32.75	32.70	-2	2,203	-0.09%
2018/01/12	51	32.70	0	0.00	32.65	51	2,267	2.25%
2018/01/11	1	32.75	0	0.00	32.60	1	2,359	0.04%
2018/01/08	3.3	33.75	0	0.00	33.50	3.3	2,520	0.13%
2018/01/05	53	34.02	12	34.09	34.00	41	2,509	1.63%
2018/01/04	1.8	33.29	4	32.99	33.75	-2.2	2,423	-0.09%
2018/01/03	0.7	32.90	0	0.00	33.00	0.7	2,416	0.03%