台灣高鐵 (2633)-合庫-嘉義券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
--
漲幅
0.00%
成交量
2,085張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/05/02	0	0.00	1	30.05	30.05	-1	3,534	-0.03%
2024/04/30	8	29.95	0	0.00	29.90	8	3,506	0.23%
2024/04/29	0	0.00	3	30.05	30.05	-3	3,473	-0.09%
2024/04/25	10	29.80	0	0.00	29.75	10	3,445	0.29%
2024/04/24	90	29.88	0	0.00	29.85	90	3,461	2.60%
2024/04/22	0	0.00	10	29.95	29.95	-10	3,554	-0.28%
2024/04/19	9	29.43	0	0.00	29.30	9	3,489	0.26%
2024/04/17	13	29.59	10	29.70	29.60	3	3,350	0.09%
2024/04/16	7.1	29.73	0	0.00	29.55	7.1	3,313	0.21%
2024/04/15	1	30.00	0	0.00	30.00	1	3,219	0.03%
2024/04/12	8	30.00	0	0.00	30.15	8	3,206	0.25%
2024/04/11	5	30.07	0	0.00	30.15	5	3,224	0.16%
2024/04/10	2	30.10	0	0.00	30.15	2	3,216	0.06%
2024/04/08	3	30.05	0	0.00	30.10	3	3,219	0.09%
2024/04/02	1	30.10	0	0.00	30.15	1	3,267	0.03%
2024/03/26	15	30.15	0	0.00	30.00	15	3,201	0.47%
2024/03/20	5	29.80	0	0.00	29.75	5	3,177	0.16%
2024/03/19	3.1	30.00	0	0.00	29.80	3.1	3,187	0.10%
2024/03/15	10	29.76	0	0.00	30.35	10	3,112	0.32%
2024/03/14	5	29.99	0	0.00	30.10	5	2,930	0.17%
2024/03/13	5	30.05	0	0.00	30.15	5	2,907	0.17%
2024/03/12	5	29.95	0	0.00	30.05	5	2,842	0.18%
2024/03/11	0	0.00	1	30.00	29.90	-1	2,816	-0.04%
2024/03/08	2	29.75	0	0.00	29.90	2	2,815	0.07%
2024/03/04	2	29.73	0	0.00	29.80	2	2,859	0.07%
2024/03/01	0.1	29.90	0	0.00	29.90	0.1	2,870	0.00%
2024/02/29	0	0.00	3	30.20	30.20	-3	2,824	-0.11%
2024/02/27	2	29.50	1	29.45	29.50	1	2,689	0.04%
2024/02/26	10	29.45	0	0.00	29.50	10	2,685	0.37%
2024/02/23	3	29.45	0	0.00	29.40	3	2,687	0.11%
2024/02/22	6	29.38	0	0.00	29.35	6	2,713	0.22%
2024/02/19	3	29.45	5	29.55	29.50	-2	2,694	-0.07%
2024/02/16	0	0.00	7	29.44	29.45	-7	2,726	-0.26%
2024/02/15	1.1	29.36	10	29.35	29.35	-8.9	2,717	-0.33%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/25	16	29.55	1	29.60	29.60	15	2,710	0.55%
2024/01/24	9	29.70	0	0.00	29.75	9	2,697	0.33%
2024/01/18	0	0.00	15	29.52	29.35	-15	2,973	-0.50%
2024/01/17	1.1	29.46	0	0.00	29.30	1.1	2,977	0.04%
2024/01/12	1	30.25	0	0.00	30.25	1	2,969	0.03%
2024/01/08	0	0.00	4	30.20	30.20	-4	3,053	-0.13%
2024/01/05	4	29.99	0	0.00	30.15	4	3,060	0.13%
2023/12/28	0	0.00	5	30.70	30.65	-5	3,101	-0.16%
2023/12/27	0	0.00	5	30.50	30.50	-5	3,075	-0.16%
2023/12/26	1	30.40	0	0.00	30.45	1	3,073	0.03%
2023/12/22	1	30.15	0	0.00	30.15	1	3,060	0.03%
2023/12/15	5	30.30	0	0.00	30.40	5	3,095	0.16%
2023/12/14	5	30.35	20	30.55	30.40	-15	3,068	-0.49%
2023/12/07	0	0.00	10	30.10	30.15	-10	3,341	-0.30%
2023/12/01	7	29.95	0	0.00	29.95	7	3,340	0.21%
2023/11/29	10	30.00	0	0.00	29.85	10	3,341	0.30%
2023/11/24	36	29.98	0	0.00	29.90	36	3,334	1.08%
2023/11/22	0	0.00	25	30.35	30.35	-25	3,319	-0.75%
2023/11/21	0	0.00	1	30.40	30.40	-1	3,343	-0.03%
2023/11/20	0	0.00	20	30.35	30.30	-20	3,301	-0.61%
2023/11/16	0	0.00	1	30.25	30.30	-1	3,254	-0.03%
2023/11/10	0	0.00	1	29.85	29.90	-1	3,229	-0.03%
2023/11/02	0	0.00	1	29.75	29.70	-1	3,274	-0.03%
2023/10/26	2.1	29.20	0	0.00	29.15	2.1	3,287	0.06%
2023/10/24	1	29.40	0	0.00	29.40	1	3,171	0.03%
2023/10/23	0.1	29.60	0	0.00	29.50	0.1	3,143	0.00%
2023/10/17	0	0.00	1	30.35	30.35	-1	3,067	-0.03%
2023/10/16	0	0.00	2	30.25	30.30	-2	3,084	-0.06%
2023/10/12	2	30.15	1	30.45	30.45	1	3,158	0.03%
2023/10/11	2	30.20	0	0.00	30.30	2	3,146	0.06%
2023/10/03	0	0.00	1	30.15	30.05	-1	3,253	-0.03%
2023/09/28	0	0.00	1	30.05	29.95	-1	3,441	-0.03%
2023/09/22	0	0.00	1	29.95	30.10	-1	3,581	-0.03%
2023/09/21	4	30.03	0	0.00	29.85	4	3,596	0.11%
2023/09/19	14	30.41	2	30.23	30.20	12	3,584	0.33%
2023/09/18	8	30.56	0	0.00	30.55	8	3,576	0.22%
2023/09/15	0	0.00	21	31.06	30.80	-21	3,581	-0.59%
2023/09/14	0	0.00	3.7	30.53	30.55	-3.7	3,402	-0.11%
2023/09/13	0	0.00	20	30.25	30.25	-20	3,336	-0.60%
2023/09/11	0	0.00	20	29.75	29.80	-20	3,355	-0.60%
2023/09/08	12	29.50	0	0.00	29.45	12	3,406	0.35%
2023/09/06	4	29.63	0	0.00	29.55	4	3,467	0.12%
2023/08/25	2	30.00	21	29.76	29.85	-19	3,678	-0.52%
2023/08/24	0	0.00	2	29.63	29.60	-2	3,689	-0.05%
2023/08/18	0	0.00	13	29.42	29.35	-13	3,930	-0.33%
2023/08/15	1.1	29.31	0	0.00	29.20	1.1	4,134	0.03%
2023/08/14	1	29.30	0	0.00	29.25	1	4,345	0.02%
2023/08/10	0	0.00	2	29.70	29.70	-2	4,863	-0.04%
2023/08/04	11	29.85	0	0.00	29.80	11	5,035	0.22%
2023/07/31	10	30.20	0	0.00	30.15	10	4,910	0.20%
2023/07/28	10	30.15	0	0.00	30.15	10	4,931	0.20%
2023/07/27	10	30.30	0	0.00	30.30	10	4,914	0.20%
2023/07/26	5	30.20	0	0.00	30.15	5	4,939	0.10%
2023/07/25	1	30.15	0	0.00	30.05	1	4,970	0.02%
2023/07/24	7	30.06	0	0.00	30.05	7	4,952	0.14%
2023/07/21	10.2	30.30	0	0.00	30.20	10.2	4,954	0.21%
2023/07/20	10	30.50	1	30.50	30.50	9	4,982	0.18%
2023/07/19	0.1	30.55	0	0.00	30.25	0.1	4,985	0.00%
2023/07/18	6	30.10	0	0.00	30.25	6	4,982	0.12%
2023/07/17	6	30.11	0	0.00	30.15	6	4,948	0.12%
2023/07/14	3	30.32	0	0.00	30.25	3	4,967	0.06%
2023/07/13	9.1	30.53	0	0.00	30.25	9.1	4,957	0.18%
2023/07/12	4	30.78	0	0.00	30.80	4	4,956	0.08%
2023/07/10	3	31.13	0	0.00	31.20	3	5,036	0.06%
2023/07/07	12	31.14	2	31.15	31.05	10	5,016	0.20%
2023/07/06	21	31.72	0	0.00	31.55	21	4,966	0.42%
2023/07/05	0	0.00	5	32.15	32.15	-5	4,855	-0.10%
2023/06/30	1	32.00	3	31.95	32.15	-2	4,865	-0.04%
2023/06/29	9	32.06	0	0.00	32.10	9	4,832	0.19%
2023/06/28	29	32.09	0	0.00	32.15	29	4,837	0.60%
2023/06/21	1	32.70	0	0.00	32.60	1	4,828	0.02%
2023/06/19	3	32.30	0	0.00	32.35	3	4,868	0.06%
2023/06/16	8	32.38	0	0.00	32.45	8	4,855	0.16%
2023/06/14	18	32.41	20	32.40	32.35	-2	4,924	-0.04%
2023/06/12	0	0.00	3.8	32.46	32.50	-3.8	4,936	-0.08%
2023/06/09	0	0.00	2	32.83	32.90	-2	4,939	-0.04%
2023/06/07	0.3	32.95	0	0.00	33.00	0.3	5,038	0.01%
2023/06/02	20	32.90	1	33.00	33.00	19	5,175	0.37%
2023/05/30	30	32.70	0	0.00	32.75	30	5,108	0.59%
2023/05/26	22	32.55	5	32.70	32.60	17	5,127	0.33%
2023/05/25	1	32.85	0	0.00	32.90	1	5,117	0.02%
2023/05/23	0	0.00	1	33.00	33.30	-1	5,021	-0.02%
2023/05/22	0	0.00	1	32.80	32.95	-1	4,966	-0.02%
2023/05/19	0	0.00	2	32.75	32.60	-2	4,902	-0.04%
2023/05/18	3	32.90	4	32.88	32.70	-1	4,814	-0.02%
2023/05/17	0	0.00	47	33.06	33.30	-47	4,601	-1.02%
2023/05/16	0	0.00	7	32.20	32.25	-7	4,258	-0.16%
2023/05/15	0	0.00	125	31.48	31.80	-125	4,032	-3.10%	大賣/鉅額交易
2023/05/12	0	0.00	13	30.90	30.90	-13	3,819	-0.34%
2023/05/10	0	0.00	0.5	30.95	30.95	-0.5	3,817	-0.01%
2023/05/08	1	31.15	0	0.00	31.25	1	3,838	0.03%
2023/05/03	1	31.00	3	31.10	30.90	-2	3,901	-0.05%
2023/05/02	2	31.13	0	0.00	31.20	2	3,976	0.05%
2023/04/27	0	0.00	4	30.85	30.85	-4	4,047	-0.10%
2023/04/25	0	0.00	0.2	31.00	30.75	-0.2	4,088	0.00%
2023/04/20	0	0.00	6	30.65	30.65	-6	4,119	-0.15%
2023/04/19	0	0.00	3	30.67	30.75	-3	4,138	-0.07%
2023/04/18	10	31.05	0	0.00	31.10	10	4,123	0.24%
2023/04/17	5	31.05	110	31.05	31.15	-105	4,101	-2.56%	大賣/鉅額交易
2023/04/13	0	0.00	188	30.91	30.90	-188	4,011	-4.69%	大賣/鉅額交易
2023/04/07	0	0.00	1	30.15	30.15	-1	3,806	-0.03%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/30	1	30.15	1	30.15	30.15	0	3,775	0.00%
2023/03/27	1	30.05	0	0.00	30.00	1	3,851	0.03%
2023/03/24	0	0.00	4	29.96	30.05	-4	3,939	-0.10%
2023/03/23	0	0.00	26	29.89	30.00	-26	4,014	-0.65%
2023/03/21	1	29.60	1	29.60	29.60	0	4,074	0.00%
2023/03/17	2	29.15	0	0.00	29.40	2	4,116	0.05%
2023/03/16	0.2	29.50	0	0.00	29.20	0.2	4,021	0.00%
2023/03/15	2	29.75	0	0.00	29.50	2	4,017	0.05%
2023/03/13	0	0.00	2	29.80	29.95	-2	3,978	-0.05%
2023/03/10	0	0.00	2	29.90	29.90	-2	3,968	-0.05%
2023/03/08	0	0.00	5	30.45	30.50	-5	3,970	-0.13%
2023/03/07	0	0.00	4	30.30	30.35	-4	3,919	-0.10%
2023/03/06	201	29.75	23	30.02	30.05	178	3,871	4.60%	大買/鉅額交易
2023/03/01	0	0.00	4	29.35	29.30	-4	3,740	-0.11%
2023/02/23	0	0.00	3	29.38	29.25	-3	3,633	-0.08%
2023/02/21	0	0.00	2	29.25	29.25	-2	3,602	-0.06%
2023/02/20	1	29.35	5	29.29	29.30	-4	3,659	-0.11%
2023/02/15	0	0.00	1	29.15	28.95	-1	3,807	-0.03%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/02/07	1	29.05	0	0.00	28.90	1	3,793	0.03%
2023/02/06	0	0.00	2	29.30	29.10	-2	3,752	-0.05%
2023/02/03	0	0.00	3	29.25	29.35	-3	3,728	-0.08%
2023/02/02	0	0.00	5	29.25	29.20	-5	3,717	-0.13%
2023/01/31	2	29.03	0	0.00	29.20	2	3,621	0.06%
2023/01/30	1	29.20	0	0.00	29.20	1	3,560	0.03%
2023/01/17	0	0.00	1	29.05	29.10	-1	3,464	-0.03%
2023/01/11	1	28.95	0	0.00	28.90	1	3,418	0.03%
2023/01/10	0	0.00	1	29.20	29.30	-1	3,432	-0.03%
2023/01/06	3	29.07	0	0.00	29.00	3	3,411	0.09%
2023/01/04	0	0.00	1	28.90	28.85	-1	3,409	-0.03%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/28	1	28.80	1	28.80	28.95	0	3,455	0.00%
2022/12/26	2	29.05	0	0.00	29.00	2	3,491	0.06%
2022/12/20	0	0.00	3	28.78	28.70	-3	3,599	-0.08%
2022/12/16	1	29.10	7	29.45	29.45	-6	3,553	-0.17%
2022/12/15	0	0.00	2	29.13	29.15	-2	3,477	-0.06%
2022/12/14	0	0.00	17	28.76	28.95	-17	3,395	-0.50%
2022/12/13	2	28.38	0	0.00	28.45	2	3,325	0.06%
2022/12/12	0	0.00	4	28.53	28.60	-4	3,296	-0.12%
2022/12/08	1	28.20	0	0.00	28.30	1	3,376	0.03%
2022/12/06	2	28.40	0	0.00	28.30	2	3,387	0.06%
2022/12/05	0	0.00	2	28.75	28.65	-2	3,377	-0.06%
2022/12/01	0	0.00	1	28.95	28.65	-1	3,334	-0.03%
2022/11/30	0	0.00	2	28.73	28.95	-2	3,289	-0.06%
2022/11/29	0	0.00	2	28.40	28.40	-2	3,165	-0.06%
2022/11/28	7	28.09	0	0.00	28.05	7	3,149	0.22%
2022/11/25	0	0.00	2	28.53	28.55	-2	3,126	-0.06%
2022/11/24	0	0.00	1	28.35	28.35	-1	3,110	-0.03%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/21	2	27.93	0	0.00	27.90	2	3,138	0.06%
2022/11/18	2	28.03	0	0.00	28.00	2	3,116	0.06%
2022/11/17	1	28.00	0	0.00	28.25	1	3,106	0.03%
2022/11/16	1	28.15	0	0.00	28.20	1	3,105	0.03%
2022/11/14	0	0.00	4	28.48	28.60	-4	3,029	-0.13%
2022/11/11	0	0.00	2	28.10	28.20	-2	2,955	-0.07%
2022/11/10	1	27.90	10	27.90	27.90	-9	2,901	-0.31%
2022/11/09	0	0.00	1	28.05	28.20	-1	2,910	-0.03%
2022/11/04	1	27.40	1	27.80	27.80	0	2,881	0.00%
2022/11/01	2	27.85	10	28.10	27.85	-8	2,895	-0.28%
2022/10/31	0	0.00	7	28.00	28.10	-7	2,932	-0.24%
2022/10/27	0	0.00	15	27.95	27.95	-15	2,952	-0.51%
2022/10/26	0	0.00	3	27.80	27.80	-3	2,983	-0.10%
2022/10/25	0	0.00	2	27.55	27.55	-2	2,983	-0.07%
2022/10/20	7	27.09	0	0.00	27.40	7	2,974	0.24%
2022/10/19	1	27.55	0	0.00	27.55	1	2,947	0.03%
2022/10/18	10	27.55	2	28.00	28.15	8	2,920	0.27%
2022/10/17	13	27.47	0	0.00	27.35	13	2,884	0.45%
2022/10/14	1	27.80	0	0.00	27.80	1	2,902	0.03%
2022/10/13	4	27.93	0	0.00	27.60	4	2,913	0.14%
2022/10/07	10	28.50	0	0.00	28.55	10	2,970	0.34%
2022/10/04	0	0.00	2	28.45	28.55	-2	3,260	-0.06%
2022/09/29	1	28.00	200	28.08	28.25	-199	3,301	-6.03%	大賣/鉅額交易
2022/09/28	1	28.00	3	27.90	28.00	-2	3,310	-0.06%
2022/09/27	0	0.00	1	28.50	28.50	-1	3,299	-0.03%
2022/09/26	2	27.95	0	0.00	27.90	2	3,288	0.06%
2022/09/23	1	28.35	0	0.00	28.35	1	3,270	0.03%
2022/09/22	3	28.55	0	0.00	28.50	3	3,303	0.09%
2022/09/21	2	28.60	2	28.95	28.80	0	3,324	0.00%
2022/09/20	0	0.00	3	28.82	28.95	-3	3,301	-0.09%
2022/09/16	2	28.63	0	0.00	29.15	2	3,333	0.06%
2022/09/15	0	0.00	2	28.80	28.75	-2	3,241	-0.06%
2022/09/12	0	0.00	2	28.93	29.00	-2	3,165	-0.06%
2022/09/08	2	28.40	0	0.00	28.60	2	3,217	0.06%
2022/09/07	1	28.30	0	0.00	28.45	1	3,213	0.03%
2022/09/06	2	28.50	2	28.40	28.45	0	3,207	0.00%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/08/31	0	0.00	1	29.20	29.20	-1	3,233	-0.03%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	0	0.00	6	28.70	28.95	-6	3,219	-0.19%
2022/08/25	2	28.80	0	0.00	28.75	2	3,218	0.06%
2022/08/24	0	0.00	1	28.80	28.85	-1	3,221	-0.03%
2022/08/23	2	28.85	0	0.00	28.95	2	3,427	0.06%
2022/08/22	1	29.00	0	0.00	29.00	1	3,447	0.03%
2022/08/15	0	0.00	4	28.85	28.90	-4	3,592	-0.11%
2022/08/11	0	0.00	20	28.90	28.95	-20	3,650	-0.55%
2022/08/10	10	28.80	0	0.00	28.70	10	3,682	0.27%
2022/08/08	1	28.80	0	0.00	28.75	1	3,734	0.03%
2022/08/05	1	29.00	0	0.00	28.90	1	3,775	0.03%
2022/08/04	1	28.40	2	28.53	28.45	-1	3,853	-0.03%
2022/08/02	10	28.75	21	28.67	28.95	-11	3,908	-0.28%
2022/08/01	10	29.00	1	29.00	29.00	9	3,926	0.23%
2022/07/29	18	29.08	0	0.00	29.25	18	3,954	0.46%
2022/07/26	6	29.00	0	0.00	29.00	6	3,959	0.15%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/22	30	29.30	0	0.00	29.25	30	4,020	0.75%
2022/07/21	7	29.13	0.5	29.15	29.20	6.5	4,054	0.16%
2022/07/20	50	29.05	0	0.00	29.00	50	4,029	1.24%
2022/07/19	1	29.35	4	29.33	29.35	-3	4,022	-0.07%
2022/07/18	10	29.40	2	29.38	29.45	8	3,999	0.20%
2022/07/14	3	29.30	39	29.38	29.30	-36	3,930	-0.92%
2022/07/13	151	28.85	48	28.86	28.90	103	3,759	2.74%	大買/鉅額交易
2022/07/12	0	0.00	5	28.40	28.65	-5	3,668	-0.14%
2022/07/08	0	0.00	11	28.44	28.60	-11	3,620	-0.30%
2022/07/07	0	0.00	1	28.15	28.10	-1	3,567	-0.03%
2022/06/29	0	0.00	2	28.30	28.45	-2	3,525	-0.06%
2022/06/24	3	28.10	7	28.06	28.15	-4	3,491	-0.11%
2022/06/23	0	0.00	2	27.80	27.50	-2	3,434	-0.06%
2022/06/20	0	0.00	20	27.35	27.35	-20	3,416	-0.59%
2022/06/17	4	27.43	20	27.50	27.75	-16	3,406	-0.47%
2022/06/15	0	0.00	2	27.90	27.95	-2	3,465	-0.06%
2022/06/14	1	27.40	0	0.00	27.50	1	3,504	0.03%
2022/06/13	11	27.55	0	0.00	27.50	11	3,501	0.31%
2022/06/10	6	27.74	0	0.00	27.80	6	3,483	0.17%
2022/06/09	5	27.80	0	0.00	27.95	5	3,488	0.14%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/07	5	28.00	0	0.00	27.90	5	3,443	0.15%
2022/06/06	10	28.05	0	0.00	28.20	10	3,439	0.29%
2022/06/02	5	27.80	2	28.10	28.15	3	3,523	0.09%
2022/05/31	2	27.70	0	0.00	27.70	2	3,647	0.05%
2022/05/30	2	28.15	0	0.00	28.25	2	3,484	0.06%
2022/05/27	0	0.00	14	28.15	28.15	-14	3,498	-0.40%
2022/05/26	0	0.00	2	27.75	27.75	-2	3,500	-0.06%
2022/05/25	0	0.00	20	27.95	28.00	-20	3,579	-0.56%
2022/05/23	0	0.00	20	28.13	28.15	-20	3,614	-0.55%
2022/05/18	2	27.25	2	27.45	27.60	0	3,605	0.00%
2022/05/16	5	26.80	23	27.00	27.10	-18	3,691	-0.49%
2022/05/13	2	26.35	2	26.60	26.75	0	3,681	0.00%
2022/05/12	14.3	26.47	0	0.00	26.30	14.3	3,646	0.39%
2022/05/11	7	26.99	0	0.00	26.95	7	3,534	0.20%
2022/05/10	3	27.10	2	27.40	27.15	1	3,508	0.03%
2022/05/09	13.2	27.28	0	0.00	27.25	13.2	3,507	0.38%
2022/05/06	9.6	27.74	2	27.90	27.70	7.6	3,499	0.22%
2022/05/05	0.1	28.00	0	0.00	28.00	0.1	3,529	0.00%
2022/05/03	1	27.85	0	0.00	27.85	1	3,652	0.03%
2022/04/28	10	28.00	0	0.00	28.05	10	3,737	0.27%
2022/04/27	3	28.03	10	28.05	28.00	-7	3,740	-0.19%
2022/04/25	2	28.15	0	0.00	28.20	2	3,857	0.05%
2022/04/22	1	28.40	0	0.00	28.55	1	3,853	0.03%
2022/04/20	8	28.51	1	28.40	28.55	7	3,846	0.18%
2022/04/19	0	0.00	2	28.40	28.30	-2	3,828	-0.05%
2022/04/18	1	28.20	0	0.00	28.20	1	3,836	0.03%
2022/04/15	0	0.00	5	28.54	28.40	-5	3,838	-0.13%
2022/04/14	1	28.65	2	28.65	28.65	-1	3,841	-0.03%
2022/04/12	1	28.25	0	0.00	28.35	1	3,810	0.03%
2022/04/11	19.3	28.28	0	0.00	28.30	19.3	3,797	0.51%
2022/04/08	8	28.46	0	0.00	28.40	8	3,767	0.21%
2022/04/07	16	28.52	0	0.00	28.45	16	3,739	0.43%
2022/04/06	0	0.00	4	28.75	28.70	-4	3,716	-0.11%
2022/03/31	0	0.00	10	29.10	28.85	-10	3,732	-0.27%
2022/03/28	11	28.65	88	28.65	28.75	-77	3,699	-2.08%
2022/03/25	4	28.80	0	0.00	28.80	4	3,696	0.11%
2022/03/24	11	29.00	0	0.00	29.00	11	3,703	0.30%
2022/03/21	28	29.05	2	29.15	29.10	26	3,894	0.67%
2022/03/18	0	0.00	2	29.05	29.65	-2	3,911	-0.05%
2022/03/17	0	0.00	16	28.88	28.90	-16	3,868	-0.41%
2022/03/09	10	28.25	0	0.00	28.20	10	3,972	0.25%
2022/03/08	9	28.13	0	0.00	28.05	9	4,013	0.22%
2022/03/07	15	28.55	0	0.00	28.50	15	3,964	0.38%
2022/03/04	1	29.15	0	0.00	29.20	1	4,107	0.02%
2022/02/24	20	29.00	0	0.00	29.00	20	4,470	0.45%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/18	2	29.60	16	29.60	29.45	-14	4,726	-0.30%
2022/02/17	0	0.00	32	29.45	29.50	-32	4,710	-0.68%
2022/02/16	10	29.00	0	0.00	29.05	10	4,603	0.22%
2022/02/15	0	0.00	2	29.05	29.00	-2	4,604	-0.04%
2022/02/14	0	0.00	2	28.85	29.00	-2	4,605	-0.04%
2022/02/11	20	29.05	0	0.00	29.15	20	4,616	0.43%
2022/02/10	14	29.04	1	29.10	29.20	13	4,715	0.28%
2022/02/09	0	0.00	2	28.75	29.15	-2	4,741	-0.04%
2022/02/08	0	0.00	2	28.70	28.60	-2	4,712	-0.04%
2022/02/07	5.2	28.21	0	0.00	28.40	5.2	4,703	0.11%
2022/01/26	1	28.30	0	0.00	28.45	1	4,655	0.02%
2022/01/25	11	28.10	0	0.00	28.15	11	4,681	0.23%
2022/01/21	2.3	28.56	0	0.00	28.55	2.3	4,594	0.05%
2022/01/20	14	28.77	0	0.00	28.85	14	4,513	0.31%
2022/01/19	3.5	28.86	0	0.00	28.80	3.5	4,486	0.08%
2022/01/18	5	29.10	0	0.00	29.15	5	4,364	0.11%
2022/01/17	10	29.15	0	0.00	29.10	10	4,323	0.23%
2022/01/12	1	29.20	1	29.35	29.35	0	4,298	0.00%
2022/01/11	0	0.00	1	29.20	29.35	-1	4,340	-0.02%
2022/01/10	7	29.24	0	0.00	29.20	7	4,374	0.16%
2022/01/05	1	29.40	1	29.45	29.30	0	4,417	0.00%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2021/12/30	0	0.00	18	29.55	29.60	-18	4,471	-0.40%
2021/12/29	4	29.55	0	0.00	29.60	4	4,509	0.09%
2021/12/28	1	29.55	13	29.58	29.60	-12	4,531	-0.26%
2021/12/20	1	29.20	0	0.00	29.30	1	4,662	0.02%
2021/12/17	7	29.20	0	0.00	29.15	7	4,654	0.15%
2021/12/15	15	29.20	0	0.00	29.15	15	4,654	0.32%
2021/12/14	2	29.30	0	0.00	29.30	2	4,733	0.04%
2021/12/10	1	29.80	0	0.00	29.75	1	4,656	0.02%
2021/12/09	0	0.00	9	29.90	29.90	-9	4,645	-0.19%
2021/12/07	71	29.50	1	29.50	29.65	70	4,572	1.53%
2021/12/03	44	29.66	0	0.00	29.65	44	4,539	0.97%
2021/11/30	3	29.78	10	30.10	29.65	-7	4,428	-0.16%
2021/11/29	2	29.65	2	29.58	29.50	0	4,170	0.00%
2021/11/26	0	0.00	22	30.38	30.05	-22	4,078	-0.54%
2021/11/25	5	30.51	5	30.49	30.60	0	3,994	0.00%
2021/11/24	2	29.70	4	29.99	29.95	-2	3,739	-0.05%
2021/11/23	0	0.00	11	29.75	29.60	-11	3,665	-0.30%
2021/11/22	21	29.60	0	0.00	29.70	21	3,635	0.58%
2021/11/19	0	0.00	20	29.68	29.40	-20	3,579	-0.56%
2021/11/17	7	29.14	0	0.00	29.20	7	3,482	0.20%
2021/11/16	26	29.07	0	0.00	29.15	26	3,409	0.76%
2021/11/11	2	29.18	0	0.00	29.20	2	3,512	0.06%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/09	14	29.29	0	0.00	29.35	14	3,603	0.39%
2021/11/05	15	28.89	0	0.00	29.05	15	3,502	0.43%
2021/11/04	12	29.04	2	29.00	29.00	10	3,519	0.28%
2021/11/03	10	29.05	0	0.00	29.00	10	3,500	0.29%
2021/11/01	2	29.00	0	0.00	29.00	2	3,435	0.06%
2021/10/29	2	28.90	5	29.00	29.05	-3	3,419	-0.09%
2021/10/28	2	29.00	5	29.10	29.05	-3	3,380	-0.09%
2021/10/25	0.5	29.30	0	0.00	29.25	0.5	3,393	0.01%
2021/10/18	1	29.60	0	0.00	29.30	1	3,686	0.03%
2021/10/15	0	0.00	20	29.18	29.35	-20	3,676	-0.54%
2021/10/12	11	28.90	10	28.94	28.85	1	3,718	0.03%
2021/10/07	4	29.30	0	0.00	29.15	4	3,704	0.11%
2021/10/06	5	28.86	1	28.90	28.85	4	3,682	0.11%
2021/10/04	19	28.96	0	0.00	29.00	19	3,646	0.52%
2021/10/01	10	29.32	0	0.00	29.20	10	3,611	0.28%
2021/09/30	2	29.35	0	0.00	29.60	2	3,587	0.06%
2021/09/28	0	0.00	1	29.80	29.90	-1	3,602	-0.03%
2021/09/27	0	0.00	1	29.95	29.85	-1	3,621	-0.03%
2021/09/24	1	30.00	10	29.95	29.95	-9	3,633	-0.25%
2021/09/23	0	0.00	4	29.85	29.85	-4	3,657	-0.11%
2021/09/22	16	29.02	0	0.00	29.35	16	3,673	0.44%
2021/09/17	10	29.90	0	0.00	29.20	10	3,572	0.28%
2021/09/15	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2021/09/14	0	0.00	2	29.90	29.90	-2	3,537	-0.06%
2021/09/09	2	29.45	0	0.00	29.40	2	3,982	0.05%
2021/09/08	1	29.60	1	29.55	29.65	0	4,007	0.00%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/08/30	2	29.83	0	0.00	30.00	2	4,102	0.05%
2021/08/27	1	29.85	0	0.00	29.90	1	4,114	0.02%
2021/08/24	1	29.70	0	0.00	29.80	1	4,251	0.02%
2021/08/23	9	29.33	0	0.00	29.40	9	4,287	0.21%
2021/08/20	1	28.90	0	0.00	28.80	1	4,336	0.02%
2021/08/18	1	28.90	20	28.85	29.30	-19	4,412	-0.43%
2021/08/17	0	0.00	2	29.03	29.10	-2	4,386	-0.05%
2021/08/16	1	29.30	0	0.00	29.10	1	4,374	0.02%
2021/08/12	10	29.90	0	0.00	29.90	10	4,375	0.23%
2021/08/11	5	29.90	0	0.00	29.95	5	4,420	0.11%
2021/08/10	1	30.00	2	29.95	29.95	-1	4,522	-0.02%
2021/08/06	1	30.30	0	0.00	30.25	1	4,778	0.02%
2021/08/04	0	0.00	1	30.40	30.35	-1	5,269	-0.02%
2021/07/27	1	30.10	0	0.00	30.15	1	5,673	0.02%
2021/07/26	1	30.65	16	30.57	30.55	-15	5,761	-0.26%
2021/07/23	9	30.56	8	30.66	30.90	1	5,757	0.02%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	1	29.90	0	0.00	29.85	1	5,693	0.02%
2021/07/19	13	29.98	0	0.00	30.15	13	5,792	0.22%
2021/07/16	15	29.91	0	0.00	29.90	15	5,893	0.25%
2021/07/15	0	0.00	5	29.80	29.85	-5	5,958	-0.08%
2021/07/14	5	29.65	4	29.60	29.70	1	6,122	0.02%
2021/07/13	1	29.75	0.1	29.80	29.80	0.9	6,243	0.01%
2021/07/12	3	29.78	0	0.00	29.70	3	6,279	0.05%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/07	2	29.80	0	0.00	29.90	2	6,382	0.03%
2021/07/02	0	0.00	6	29.80	29.80	-6	6,506	-0.09%
2021/07/01	0	0.00	15	29.80	29.90	-15	6,520	-0.23%
2021/06/30	0	0.00	11	29.90	29.90	-11	6,573	-0.17%
2021/06/23	1	29.95	13	30.00	30.00	-12	6,835	-0.18%
2021/06/22	0	0.00	11	30.00	29.70	-11	6,812	-0.16%
2021/06/21	1	29.45	0	0.00	29.45	1	6,801	0.01%
2021/06/18	2	29.00	0	0.00	29.00	2	6,780	0.03%
2021/06/16	0	0.00	2	29.70	29.55	-2	6,722	-0.03%
2021/06/10	12	29.44	5	29.50	29.40	7	6,918	0.10%
2021/06/09	0	0.00	6	29.20	29.35	-6	6,951	-0.09%
2021/06/08	5	29.20	0	0.00	29.15	5	6,975	0.07%
2021/06/07	7	29.19	0	0.00	29.20	7	6,996	0.10%
2021/06/04	3	29.93	4	29.88	30.00	-1	6,962	-0.01%
2021/06/03	40	30.03	0	0.00	30.15	40	7,030	0.57%
2021/06/02	0	0.00	24	29.91	30.20	-24	7,036	-0.34%
2021/05/31	2	29.05	1	29.45	29.45	1	7,120	0.01%
2021/05/28	0.5	29.05	0	0.00	28.90	0.5	7,173	0.01%
2021/05/27	0	0.00	11	28.05	29.25	-11	7,192	-0.15%
2021/05/25	0	0.00	22	28.36	28.30	-22	7,453	-0.30%
2021/05/24	1	28.10	0	0.00	28.10	1	7,517	0.01%
2021/05/21	11	28.04	5	28.45	28.10	6	7,633	0.08%
2021/05/20	2	28.13	0	0.00	28.15	2	7,651	0.03%
2021/05/19	0	0.00	13	28.33	28.50	-13	7,659	-0.17%
2021/05/18	20.3	27.52	0	0.00	27.85	20.3	7,698	0.26%
2021/05/17	5	27.13	37	27.22	27.00	-32	7,688	-0.42%
2021/05/14	3.3	28.63	0	0.00	28.85	3.3	7,554	0.04%
2021/05/13	7.3	28.31	0	0.00	28.30	7.3	7,532	0.10%
2021/05/12	5	29.57	0	0.00	28.65	5	7,417	0.07%
2021/05/11	2.1	30.16	2	30.75	30.10	0.1	7,151	0.00%
2021/05/10	0	0.00	6	31.23	31.25	-6	7,034	-0.09%
2021/05/07	0.2	30.70	3	30.97	31.00	-2.8	7,155	-0.04%
2021/05/04	15	30.34	3	30.35	30.35	12	7,239	0.17%
2021/05/03	4	30.86	4	30.88	30.75	0	7,182	0.00%
2021/04/29	2	31.40	2	31.40	31.45	0	7,163	0.00%
2021/04/28	0	0.00	10	31.39	31.40	-10	7,180	-0.14%
2021/04/27	0	0.00	5	31.20	31.35	-5	7,400	-0.07%
2021/04/26	5	31.27	0	0.00	31.35	5	7,451	0.07%
2021/04/23	3	31.08	0	0.00	31.20	3	7,490	0.04%
2021/04/22	30	31.13	1	31.25	31.25	29	7,521	0.39%
2021/04/21	5	31.45	14	31.51	31.35	-9	7,460	-0.12%
2021/04/20	3	31.38	22	31.46	31.55	-19	7,485	-0.25%
2021/04/19	5	31.07	10	31.15	31.25	-5	7,449	-0.07%
2021/04/16	1	30.75	0	0.00	30.90	1	7,421	0.01%
2021/04/15	8	30.60	0	0.00	30.60	8	7,513	0.11%
2021/04/14	5	30.58	0	0.00	30.65	5	7,534	0.07%
2021/04/13	4	30.71	0	0.00	30.70	4	7,633	0.05%
2021/04/12	40	30.75	0	0.00	30.85	40	7,651	0.52%
2021/04/09	29	30.87	0	0.00	30.90	29	7,706	0.38%
2021/04/08	7	30.94	0.8	30.95	31.00	6.2	7,763	0.08%
2021/04/07	8	30.88	0	0.00	31.00	8	7,769	0.10%
2021/04/06	8	30.99	0	0.00	30.85	8	7,797	0.10%
2021/03/31	0	0.00	15	31.31	31.45	-15	7,876	-0.19%
2021/03/30	1	30.95	1	31.00	31.00	0	7,810	0.00%
2021/03/29	1	30.70	0	0.00	30.85	1	7,880	0.01%
2021/03/25	3	30.53	0	0.00	30.60	3	8,025	0.04%
2021/03/24	1	30.55	0	0.00	30.70	1	8,075	0.01%
2021/03/23	3	30.60	0	0.00	30.55	3	8,033	0.04%
2021/03/22	5	30.80	4	30.93	30.75	1	8,075	0.01%
2021/03/19	3	30.40	0	0.00	31.20	3	8,107	0.04%
2021/03/18	3	30.80	3	30.90	30.80	0	8,015	0.00%
2021/03/16	0	0.00	4	30.65	30.65	-4	8,002	-0.05%
2021/03/15	1	30.60	2	30.70	30.70	-1	8,046	-0.01%
2021/03/12	4	30.65	15	30.75	30.80	-11	8,125	-0.14%
2021/03/04	8	30.47	0	0.00	30.40	8	8,620	0.09%
2021/03/03	0	0.00	2	30.90	31.00	-2	8,552	-0.02%
2021/02/26	13	30.37	0	0.00	30.15	13	8,495	0.15%
2021/02/25	8	30.87	4	30.95	31.00	4	8,286	0.05%
2021/02/24	0	0.00	20	30.80	30.65	-20	8,213	-0.24%
2021/02/23	0	0.00	27	30.52	30.70	-27	8,214	-0.33%
2021/02/22	0	0.00	22	30.10	30.05	-22	8,151	-0.27%
2021/02/19	2	29.60	0	0.00	30.00	2	8,149	0.02%
2021/02/18	1	30.00	15	30.00	29.85	-14	8,177	-0.17%
2021/02/17	1	29.30	1	29.40	29.80	0	8,166	0.00%
2021/02/04	8	28.97	0	0.00	29.20	8	8,069	0.10%
2021/02/03	2	29.10	0	0.00	29.10	2	8,116	0.02%
2021/02/02	7	28.98	1	29.05	29.15	6	8,300	0.07%
2021/02/01	7	28.84	0	0.00	28.80	7	8,314	0.08%
2021/01/29	5	28.98	0	0.00	28.90	5	8,297	0.06%
2021/01/28	0	0.00	10	29.20	29.05	-10	8,163	-0.12%
2021/01/27	0	0.00	1	29.20	29.25	-1	8,114	-0.01%
2021/01/26	11	29.05	0	0.00	29.20	11	8,064	0.14%
2021/01/25	10	28.90	0	0.00	29.20	10	7,998	0.13%
2021/01/22	13	29.11	0	0.00	29.15	13	7,970	0.16%
2021/01/21	13	29.22	0	0.00	29.10	13	7,896	0.16%
2021/01/20	15	29.47	0	0.00	29.05	15	7,834	0.19%
2021/01/19	11	29.99	5.6	29.96	30.00	5.4	7,606	0.07%
2021/01/18	16	30.02	3	30.00	30.05	13	7,515	0.17%
2021/01/15	0	0.00	10	30.40	30.30	-10	7,417	-0.13%
2021/01/14	1	30.65	2	30.60	30.60	-1	7,333	-0.01%
2021/01/13	0	0.00	0.6	30.70	30.50	-0.6	7,286	-0.01%
2021/01/12	4	30.45	3	30.65	30.65	1	7,175	0.01%
2021/01/11	1	30.60	0	0.00	30.70	1	7,046	0.01%
2021/01/08	8	30.49	0	0.00	30.70	8	6,961	0.11%
2021/01/07	0	0.00	3	30.85	30.75	-3	6,847	-0.04%
2021/01/06	7	30.47	0	0.00	30.55	7	6,764	0.10%
2021/01/05	18	30.72	0	0.00	30.75	18	6,625	0.27%
2021/01/04	23	31.15	0	0.00	31.10	23	6,574	0.35%
2020/12/31	0.6	31.50	0	0.00	31.70	0.6	6,471	0.01%
2020/12/30	11	31.25	20	31.25	31.40	-9	6,357	-0.14%
2020/12/29	1	31.35	0	0.00	31.30	1	6,295	0.02%
2020/12/28	14	31.08	58	31.44	31.30	-44	6,252	-0.70%
2020/12/25	0	0.00	1	30.90	30.90	-1	6,079	-0.02%
2020/12/24	1	30.60	0	0.00	30.75	1	6,060	0.02%
2020/12/23	9	30.24	7	30.20	30.55	2	6,010	0.03%
2020/12/22	13	30.70	0	0.00	30.50	13	5,905	0.22%
2020/12/21	0	0.00	5	31.20	31.20	-5	5,914	-0.08%
2020/12/15	31	30.64	0	0.00	30.40	31	5,726	0.54%
2020/12/10	3	30.82	10	30.85	30.80	-7	5,481	-0.13%
2020/12/09	13	30.90	4	30.85	30.85	9	5,395	0.17%
2020/12/08	15	31.05	0	0.00	30.95	15	5,338	0.28%
2020/12/07	29	31.45	0	0.00	31.25	29	5,214	0.56%
2020/12/04	3	31.63	10	31.70	31.60	-7	5,173	-0.14%
2020/12/03	10	31.35	0	0.00	31.30	10	5,041	0.20%
2020/12/02	10	31.05	1	31.10	31.05	9	4,954	0.18%
2020/12/01	2	31.08	0	0.00	31.10	2	4,894	0.04%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/25	8	31.22	0	0.00	31.30	8	4,576	0.17%
2020/11/23	0	0.00	1	31.60	31.40	-1	4,451	-0.02%
2020/11/20	5	31.30	0	0.00	31.40	5	4,370	0.11%
2020/11/19	6	31.45	0	0.00	31.45	6	4,340	0.14%
2020/11/18	10	31.75	0	0.00	31.80	10	4,278	0.23%
2020/11/16	1	31.30	1	31.75	31.65	0	4,265	0.00%
2020/11/12	0	0.00	11	31.55	31.45	-11	4,230	-0.26%
2020/11/11	1	31.45	10	31.50	31.70	-9	4,260	-0.21%
2020/11/10	1	31.55	34	31.56	31.60	-33	4,349	-0.76%
2020/11/09	10	30.75	18	30.80	30.80	-8	4,129	-0.19%
2020/11/05	5	30.25	0	0.00	30.20	5	4,152	0.12%
2020/11/04	1	30.30	0	0.00	30.20	1	4,130	0.02%
2020/10/29	16	30.10	0	0.00	30.25	16	4,404	0.36%
2020/10/28	10	30.55	0	0.00	30.50	10	4,456	0.22%
2020/10/27	5	30.90	0	0.00	30.80	5	4,523	0.11%
2020/10/22	2	30.58	0	0.00	30.60	2	4,706	0.04%
2020/10/21	2	30.65	0	0.00	30.55	2	4,761	0.04%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/19	5	30.75	0	0.00	30.70	5	4,760	0.11%
2020/10/15	5	30.75	0	0.00	30.75	5	4,772	0.10%
2020/10/13	0	0.00	2	30.95	30.85	-2	4,789	-0.04%
2020/10/12	5	31.10	0	0.00	31.10	5	4,868	0.10%
2020/10/08	0	0.00	2	31.30	31.25	-2	4,958	-0.04%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	14	31.58	0	0.00	31.60	14	5,148	0.27%
2020/09/30	4	31.68	2	31.65	31.65	2	5,360	0.04%
2020/09/28	0	0.00	3	31.35	31.35	-3	5,586	-0.05%
2020/09/25	0	0.00	1	30.85	30.75	-1	5,650	-0.02%
2020/09/24	3	30.52	0	0.00	30.35	3	5,649	0.05%
2020/09/21	5	32.03	0	0.00	31.90	5	5,691	0.09%
2020/09/18	1	31.80	10	31.85	32.00	-9	5,704	-0.16%
2020/09/17	10	32.00	1	32.00	32.00	9	5,739	0.16%
2020/09/15	0	0.00	10	32.20	32.15	-10	5,947	-0.17%
2020/09/14	2	31.85	0	0.00	32.05	2	6,119	0.03%
2020/09/11	10	31.90	1	31.90	31.95	9	6,242	0.14%
2020/09/10	0	0.00	5	32.25	32.20	-5	6,352	-0.08%
2020/09/09	6	32.16	0	0.00	32.15	6	6,405	0.09%
2020/09/08	1	32.50	2	32.50	32.40	-1	6,434	-0.02%
2020/09/07	1	32.40	0	0.00	32.40	1	6,545	0.02%
2020/09/04	0	0.00	1	32.30	32.35	-1	6,672	-0.01%
2020/09/03	3	32.60	0	0.00	32.55	3	6,689	0.04%
2020/09/02	2	32.40	0	0.00	32.45	2	6,747	0.03%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/31	0	0.00	7	32.60	32.50	-7	6,974	-0.10%
2020/08/28	0	0.00	2	32.60	32.60	-2	6,963	-0.03%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/25	0	0.00	5	33.00	33.00	-5	7,334	-0.07%
2020/08/21	3	32.55	20	32.68	32.60	-17	7,857	-0.22%
2020/08/20	77	32.33	1	32.15	32.35	76	8,286	0.92%
2020/08/18	1	33.45	17	33.47	33.45	-16	8,829	-0.18%
2020/08/17	3	33.92	10	33.65	33.95	-7	8,870	-0.08%
2020/08/14	13	33.67	9	33.57	33.95	4	9,002	0.04%
2020/08/12	3	32.33	0	0.00	32.25	3	9,114	0.03%
2020/08/10	3	32.30	0	0.00	32.60	3	9,056	0.03%
2020/08/07	11	32.65	0	0.00	32.45	11	9,038	0.12%
2020/08/06	6	33.03	0	0.00	33.00	6	8,906	0.07%
2020/08/05	3	33.42	0	0.00	33.30	3	8,831	0.03%
2020/08/03	2	33.18	0	0.00	32.95	2	8,789	0.02%
2020/07/31	0	0.00	20	33.58	33.30	-20	8,736	-0.23%
2020/07/30	29	33.38	0	0.00	33.35	29	8,663	0.33%
2020/07/29	12	33.83	0	0.00	33.55	12	8,611	0.14%
2020/07/28	1	33.80	2	33.55	33.80	-1	8,578	-0.01%
2020/07/27	11	34.07	0	0.00	34.05	11	8,606	0.13%
2020/07/23	0	0.00	2	34.70	34.80	-2	8,675	-0.02%
2020/07/22	0	0.00	1	34.85	34.80	-1	8,716	-0.01%
2020/07/21	6	35.03	0	0.00	34.95	6	8,690	0.07%
2020/07/20	2	34.75	0	0.00	34.90	2	8,684	0.02%
2020/07/17	1	35.10	0	0.00	35.00	1	8,719	0.01%
2020/07/16	3	34.95	1	35.00	34.80	2	8,743	0.02%
2020/07/15	1	35.65	1	35.85	35.25	0	8,686	0.00%
2020/07/14	8	34.96	3	34.82	34.70	5	8,641	0.06%
2020/07/13	0	0.00	1	35.15	35.20	-1	8,580	-0.01%
2020/07/10	1	35.45	3	35.50	35.40	-2	8,536	-0.02%
2020/07/09	5	36.11	1	36.15	36.05	4	8,495	0.05%
2020/07/08	9	36.33	0	0.00	36.55	9	8,401	0.11%
2020/07/07	4	37.01	1	37.00	37.15	3	8,331	0.04%
2020/07/06	0	0.00	6	37.23	37.15	-6	8,400	-0.07%
2020/07/03	3	37.02	1	37.00	37.05	2	8,455	0.02%
2020/07/02	9	36.81	0	0.00	36.75	9	8,519	0.11%
2020/07/01	0	0.00	1	36.70	36.50	-1	8,500	-0.01%
2020/06/30	3	36.42	0	0.00	36.50	3	8,447	0.04%
2020/06/29	18	36.61	0	0.00	36.50	18	8,476	0.21%
2020/06/24	5	36.75	0	0.00	36.85	5	8,512	0.06%
2020/06/23	1	36.45	0	0.00	36.55	1	8,468	0.01%
2020/06/22	2	36.20	0	0.00	36.15	2	8,436	0.02%
2020/06/19	9	37.03	2	37.05	36.50	7	8,394	0.08%
2020/06/18	3	36.82	0	0.00	36.80	3	8,374	0.04%
2020/06/17	2	37.20	0	0.00	37.20	2	8,354	0.02%
2020/06/16	1	37.30	2	37.28	37.55	-1	8,408	-0.01%
2020/06/15	2	37.13	0	0.00	37.05	2	8,556	0.02%
2020/06/12	0	0.00	3	37.45	37.50	-3	8,674	-0.03%
2020/06/09	1	38.35	3	38.52	38.50	-2	9,065	-0.02%
2020/06/08	2	38.78	1	38.75	38.75	1	9,199	0.01%
2020/06/05	0	0.00	2	38.50	38.65	-2	9,102	-0.02%
2020/06/03	5	38.43	1	38.30	38.40	4	9,192	0.04%
2020/06/02	5	38.25	4	38.10	38.15	1	9,169	0.01%
2020/06/01	3	38.28	1	38.35	38.30	2	9,129	0.02%
2020/05/29	2	38.03	1	37.95	37.70	1	9,010	0.01%
2020/05/28	6	39.48	1	38.70	38.45	5	8,816	0.06%
2020/05/27	0	0.00	7	39.56	39.30	-7	8,620	-0.08%
2020/05/26	0	0.00	10	38.20	38.25	-10	8,258	-0.12%
2020/05/25	0	0.00	2	37.25	37.30	-2	8,000	-0.02%
2020/05/21	6	35.98	5	35.77	36.10	1	7,691	0.01%
2020/05/20	51	35.05	1	35.05	35.10	50	7,521	0.66%
2020/05/19	1	34.75	1	34.60	34.55	0	7,388	0.00%
2020/05/15	0	0.00	100	33.55	33.50	-100	7,222	-1.38%
2020/05/14	0	0.00	3	33.80	33.60	-3	7,235	-0.04%
2020/05/13	1	33.45	0	0.00	33.90	1	7,230	0.01%
2020/05/12	3	33.53	0	0.00	33.40	3	7,238	0.04%
2020/05/08	0	0.00	22	33.55	33.50	-22	7,211	-0.31%
2020/05/06	0	0.00	1	33.40	33.40	-1	7,249	-0.01%
2020/05/05	1	33.50	0	0.00	33.35	1	7,266	0.01%
2020/05/04	1	33.40	0	33.70	33.45	1	7,260	0.01%
2020/04/30	1	34.30	60	34.15	34.10	-59	7,241	-0.81%
2020/04/27	60	32.27	4	32.05	32.25	56	7,344	0.76%
2020/04/22	0	0.00	1	31.10	31.60	-1	7,357	-0.01%
2020/04/21	40	32.15	1	31.55	31.50	39	7,353	0.53%
2020/04/20	62	32.25	0	0.00	32.35	62	7,329	0.85%
2020/04/17	6	32.59	0	0.00	32.25	6	7,385	0.08%
2020/04/16	1	32.16	0	0.00	32.15	1	7,387	0.01%
2020/04/15	0	0.00	2	32.43	32.45	-2	7,373	-0.03%
2020/04/14	0	0.00	5	31.35	31.85	-5	7,344	-0.07%
2020/04/13	7	31.47	0	0.00	31.05	7	7,312	0.10%
2020/04/10	3	31.65	0	0.00	31.65	3	7,340	0.04%
2020/04/09	3	31.35	5	31.75	31.65	-2	7,379	-0.03%
2020/04/07	1	28.90	0	0.00	28.85	1	7,087	0.01%
2020/04/01	2	28.43	0	0.00	28.35	2	7,012	0.03%
2020/03/31	8	29.08	10	29.00	28.75	-2	7,040	-0.03%
2020/03/30	1	28.20	0	0.00	28.70	1	7,059	0.01%
2020/03/26	0	0.00	8	29.64	29.40	-8	7,663	-0.10%
2020/03/25	6	29.48	0	0.00	29.55	6	7,874	0.08%
2020/03/24	6	28.94	5	29.00	28.90	1	7,785	0.01%
2020/03/23	0	0.00	1	27.95	27.80	-1	7,672	-0.01%
2020/03/20	10	27.10	0	0.00	27.55	10	7,571	0.13%
2020/03/19	2	26.23	0	0.00	27.05	2	7,399	0.03%
2020/03/17	5	28.55	0	0.00	28.40	5	7,053	0.07%
2020/03/16	0	0.00	3	29.85	29.60	-3	6,780	-0.04%
2020/03/13	11	28.99	0	0.00	29.70	11	6,662	0.17%
2020/03/12	4	31.25	1	31.25	31.10	3	6,318	0.05%
2020/03/10	0	0.00	9	32.38	32.65	-9	5,987	-0.15%
2020/03/09	1	33.00	0	0.00	33.00	1	5,850	0.02%
2020/03/05	2	34.40	2	34.25	34.35	0	5,609	0.00%
2020/03/02	1	33.70	0	0.00	33.70	1	5,379	0.02%
2020/02/27	0	0.00	12	34.42	34.50	-12	5,370	-0.22%
2020/02/26	8	34.69	0	0.00	34.55	8	5,273	0.15%
2020/02/25	0	0.00	3	35.10	35.00	-3	5,194	-0.06%
2020/02/24	5	35.07	10	34.94	35.10	-5	5,187	-0.10%
2020/02/21	1	35.50	0	0.00	35.50	1	5,102	0.02%
2020/02/20	4	35.65	0	0.00	35.55	4	5,059	0.08%
2020/02/19	0	0.00	47	35.58	36.05	-47	5,028	-0.93%
2020/02/17	3	35.58	0	0.00	35.60	3	5,032	0.06%
2020/02/14	0	0.00	4	35.95	35.90	-4	5,101	-0.08%
2020/02/12	0	0.00	2	36.00	36.00	-2	5,116	-0.04%
2020/02/10	1	36.00	0	0.00	35.80	1	5,115	0.02%
2020/02/06	1	36.40	1	36.55	36.55	0	5,057	0.00%
2020/02/05	5	36.20	0	0.00	36.05	5	5,043	0.10%
2020/02/04	2	36.00	0	0.00	36.20	2	5,041	0.04%
2020/02/03	2	35.55	8	35.05	35.55	-6	5,036	-0.12%
2020/01/31	2	36.30	0	0.00	36.15	2	4,993	0.04%
2020/01/30	17	36.59	5	36.66	36.05	12	4,953	0.24%
2020/01/17	0	0.00	1	38.90	39.00	-1	4,737	-0.02%
2020/01/16	1	38.80	1	38.80	38.80	0	4,719	0.00%
2020/01/09	1	38.15	0	0.00	38.15	1	4,598	0.02%
2020/01/06	2	38.00	2	38.45	37.90	0	4,573	0.00%
2020/01/03	0	0.00	1	39.20	38.85	-1	4,539	-0.02%
2019/12/31	0	0.00	5	38.45	38.40	-5	4,541	-0.11%
2019/12/30	0	0.00	1	38.40	38.60	-1	4,768	-0.02%
2019/12/27	2	38.45	2	38.40	38.60	0	4,795	0.00%
2019/12/26	2	38.45	3	38.70	38.45	-1	4,798	-0.02%
2019/12/25	3	39.02	7	39.36	38.80	-4	4,861	-0.08%
2019/12/24	8	39.84	4	40.08	39.20	4	4,788	0.08%
2019/12/23	13	39.00	1	39.25	39.70	12	4,536	0.26%
2019/12/20	0	0.00	14	37.73	38.15	-14	4,277	-0.33%
2019/12/18	16	36.30	0	0.00	36.30	16	4,092	0.39%
2019/12/13	0	0.00	2.4	36.20	36.10	-2.4	4,156	-0.06%
2019/12/12	0	0.00	6	36.32	36.30	-6	4,172	-0.14%
2019/12/11	0.5	35.90	0	0.00	35.90	0.5	4,161	0.01%
2019/12/06	0	0.00	6	35.95	35.85	-6	4,796	-0.13%
2019/12/02	1	36.05	0	0.00	36.10	1	5,136	0.02%
2019/11/26	5	36.25	0	0.00	36.05	5	5,395	0.09%
2019/11/21	0	0.00	1	36.35	36.40	-1	5,538	-0.02%
2019/11/19	0	0.00	5	35.95	36.00	-5	5,839	-0.09%
2019/11/14	0	0.00	2	35.15	35.30	-2	6,216	-0.03%
2019/11/13	5	35.69	0.5	35.55	35.20	4.6	6,446	0.07%
2019/11/12	3.5	36.14	0	0.00	36.40	3.5	6,715	0.05%
2019/11/11	0	0.00	1	36.25	36.30	-1	6,819	-0.01%
2019/11/08	11	36.18	0	0.00	36.50	11	6,906	0.16%
2019/11/06	0	0.00	1	36.40	36.30	-1	6,964	-0.01%
2019/10/31	0	0.00	1	35.95	36.05	-1	7,206	-0.01%
2019/10/29	4	35.73	0	0.00	35.85	4	7,215	0.06%
2019/10/28	3	35.85	0	0.00	35.85	3	7,216	0.04%
2019/10/25	2	35.85	0	0.00	35.85	2	7,287	0.03%
2019/10/23	1	35.40	0	0.00	35.25	1	7,447	0.01%
2019/10/22	1	35.70	0	0.00	35.70	1	7,517	0.01%
2019/10/17	0	0.00	20	35.65	35.45	-20	7,715	-0.26%
2019/10/15	0	0.00	10	35.15	35.25	-10	7,743	-0.13%
2019/10/09	1	34.80	1	34.80	34.70	0	7,766	0.00%
2019/10/08	0	0.00	2	34.70	34.60	-2	7,801	-0.03%
2019/10/07	11	35.05	2	35.00	35.05	9	7,855	0.11%
2019/10/04	4	35.70	3	35.70	35.55	1	7,834	0.01%
2019/10/03	0	0.00	1	34.15	34.15	-1	7,590	-0.01%
2019/10/02	2	34.45	0	0.00	34.40	2	7,546	0.03%
2019/10/01	22	35.14	5	34.90	35.00	17	7,485	0.23%
2019/09/27	0	0.00	2	35.40	35.30	-2	7,363	-0.03%
2019/09/26	1	35.35	0	0.00	35.35	1	7,460	0.01%
2019/09/25	3	35.40	0	0.00	35.45	3	7,696	0.04%
2019/09/24	0	0.00	2	36.05	36.05	-2	7,775	-0.03%
2019/09/19	2	36.45	2	36.55	36.75	0	7,760	0.00%
2019/09/18	0.4	36.90	0	0.00	36.60	0.4	7,738	0.01%
2019/09/16	0	0.00	2	36.75	36.75	-2	7,835	-0.03%
2019/09/12	0	0.00	3	36.73	36.60	-3	7,895	-0.04%
2019/09/11	4	36.08	0	0.00	36.30	4	7,899	0.05%
2019/09/10	3	36.92	4	36.88	36.90	-1	7,699	-0.01%
2019/09/09	1	37.90	0	0.00	37.90	1	7,622	0.01%
2019/09/04	0	0.00	2	37.75	37.90	-2	7,908	-0.03%
2019/09/03	1	37.90	0	0.00	37.80	1	7,987	0.01%
2019/08/30	2	37.90	2	37.88	37.90	0	8,344	0.00%
2019/08/29	2	37.55	2	37.10	37.85	0	8,426	0.00%
2019/08/28	1	37.45	0	0.00	37.45	1	8,481	0.01%
2019/08/26	1	36.80	0	0.00	36.75	1	8,853	0.01%
2019/08/23	2	36.85	0	0.00	37.25	2	9,013	0.02%
2019/08/22	3	37.37	2	37.25	37.00	1	9,038	0.01%
2019/08/21	11	37.82	4	37.80	37.65	7	9,293	0.08%
2019/08/20	0.2	38.40	10	38.10	38.30	-9.8	9,196	-0.11%
2019/08/19	7	38.27	2	38.00	38.30	5	9,228	0.05%
2019/08/16	14	38.70	0	0.00	38.40	14	9,282	0.15%
2019/08/15	2	39.18	0	0.00	38.00	2	9,293	0.02%
2019/08/14	5.1	40.00	2	39.90	40.10	3.1	9,113	0.03%
2019/08/13	1.2	40.27	0	0.00	40.10	1.2	9,178	0.01%
2019/08/08	2	41.40	0	0.00	41.35	2	9,302	0.02%
2019/08/07	3	40.88	11	41.10	41.10	-8	9,683	-0.08%
2019/08/05	0	0.00	1	40.70	41.25	-1	10,153	-0.01%
2019/08/02	5	40.90	10	40.70	41.00	-5	10,138	-0.05%
2019/08/01	0	0.00	10	41.24	41.50	-10	10,186	-0.10%
2019/07/31	0	0.00	2	41.65	41.60	-2	10,173	-0.02%
2019/07/29	1	41.85	2	41.73	41.65	-1	10,205	-0.01%
2019/07/26	0	0.00	11	41.46	41.45	-11	10,132	-0.11%
2019/07/25	2	41.75	3	41.67	41.85	-1	10,062	-0.01%
2019/07/24	2	42.58	2	42.28	42.15	0	9,995	0.00%
2019/07/23	6	42.98	0	0.00	43.45	6	9,924	0.06%
2019/07/22	2	43.33	0	0.00	43.15	2	9,817	0.02%
2019/07/19	1	44.00	2	43.75	43.80	-1	9,764	-0.01%
2019/07/17	10	43.55	0	0.00	43.35	10	9,890	0.10%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/15	2	43.75	2	43.50	43.85	0	10,165	0.00%
2019/07/12	0	0.00	4	43.73	43.70	-4	10,270	-0.04%
2019/07/11	0	0.00	3	44.02	44.00	-3	10,293	-0.03%
2019/07/08	1	44.15	0	0.00	44.25	1	10,295	0.01%
2019/07/05	0	0.00	0.2	44.35	44.20	-0.2	10,380	0.00%
2019/07/02	3	43.97	7	43.91	43.65	-4	10,439	-0.04%
2019/07/01	5	44.67	2	45.30	44.75	3	10,168	0.03%
2019/06/27	1	46.25	1	46.25	46.20	0	10,077	0.00%
2019/06/25	0	0.00	1	46.25	46.25	-1	10,148	-0.01%
2019/06/24	1	46.20	1	46.00	46.25	0	10,138	0.00%
2019/06/21	0	0.00	1	45.95	46.00	-1	10,142	-0.01%
2019/06/20	8	46.17	0	0.00	45.80	8	10,080	0.08%
2019/06/19	1	46.30	2	46.20	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	2	45.15	46.00	-2	10,240	-0.02%
2019/06/17	5	45.50	1	45.50	45.40	4	10,337	0.04%
2019/06/14	0	0.00	37	45.92	45.85	-37	10,304	-0.36%
2019/06/13	1	45.90	0	0.00	46.05	1	10,226	0.01%
2019/06/12	8	45.83	13	45.95	45.25	-5	10,239	-0.05%
2019/06/11	3	46.68	1	46.75	46.60	2	10,093	0.02%
2019/06/10	9	46.73	2	46.90	46.95	7	9,991	0.07%
2019/06/06	13	46.60	1	46.50	46.65	12	9,936	0.12%
2019/06/05	4	45.56	1	45.50	46.15	3	9,787	0.03%
2019/06/04	2	45.03	1	44.80	44.85	1	9,755	0.01%
2019/06/03	5	45.18	2	44.73	45.35	3	9,809	0.03%
2019/05/31	0.2	43.35	4	43.18	43.50	-3.9	9,778	-0.04%
2019/05/30	30	42.90	0	0.00	43.10	30	9,951	0.30%
2019/05/29	11	41.86	3	40.87	42.00	8	9,912	0.08%
2019/05/28	9	41.88	15	41.75	41.00	-6	10,025	-0.06%
2019/05/27	9	43.07	6	42.98	43.05	3	9,964	0.03%
2019/05/24	19	42.84	0	0.00	42.95	19	9,945	0.19%
2019/05/23	1	42.40	10	42.85	42.70	-9	9,844	-0.09%
2019/05/22	16	42.70	3	42.50	42.70	13	9,671	0.13%
2019/05/21	0	0.00	2	41.50	41.70	-2	9,494	-0.02%
2019/05/20	1	40.65	0	0.00	40.55	1	9,346	0.01%
2019/05/17	0	0.00	3	40.37	40.15	-3	9,186	-0.03%
2019/05/16	3	41.05	1	40.60	40.45	2	9,115	0.02%
2019/05/15	6	40.94	5	40.14	41.25	1	9,035	0.01%
2019/05/14	2	39.40	0	0.00	39.20	2	8,733	0.02%
2019/05/13	5	38.74	22	39.02	38.95	-17	8,592	-0.20%
2019/05/10	0	0.00	1	36.80	36.60	-1	8,370	-0.01%
2019/05/09	15	36.88	0	0.00	36.55	15	8,403	0.18%
2019/05/03	0	0.00	1	37.40	37.50	-1	8,291	-0.01%
2019/05/02	5	37.35	0	0.00	37.40	5	8,298	0.06%
2019/04/29	0	0.00	1	37.55	37.55	-1	8,304	-0.01%
2019/04/26	6	37.40	0	0.00	37.50	6	8,352	0.07%
2019/04/24	0	0.00	2	37.35	37.50	-2	8,339	-0.02%
2019/04/23	4	37.25	0	0.00	37.25	4	8,386	0.05%
2019/04/22	13	37.63	1	37.60	37.55	12	8,312	0.14%
2019/04/19	5	37.00	5	37.20	37.00	0	8,162	0.00%
2019/04/18	0	0.00	3	35.50	36.00	-3	7,989	-0.04%
2019/04/12	0	0.00	3	35.00	35.10	-3	7,876	-0.04%
2019/04/11	0	0.00	2	35.10	35.10	-2	7,864	-0.03%
2019/04/08	0.3	35.70	0	0.00	35.70	0.3	7,903	0.00%
2019/04/03	2	35.55	0	0.00	35.45	2	7,876	0.03%
2019/04/02	0	0.00	7	35.33	35.85	-7	7,927	-0.09%
2019/04/01	3	36.00	0	0.00	35.45	3	7,849	0.04%
2019/03/29	3	35.65	0	0.00	36.00	3	7,748	0.04%
2019/03/28	5	35.15	2	35.20	35.60	3	7,759	0.04%
2019/03/27	3	35.20	0	0.00	35.20	3	7,763	0.04%
2019/03/26	0	0.00	1	34.95	35.20	-1	7,808	-0.01%
2019/03/25	2	34.88	0	0.00	34.90	2	7,861	0.03%
2019/03/22	0.2	35.05	24	34.98	35.05	-23.8	7,862	-0.30%
2019/03/21	3	35.55	7	34.95	35.05	-4	7,814	-0.05%
2019/03/20	2	35.65	3	36.13	35.85	-1	7,682	-0.01%
2019/03/19	0	0.00	6	34.95	35.10	-6	7,597	-0.08%
2019/03/18	5	34.82	1	34.90	34.95	4	7,669	0.05%
2019/03/15	0	0.00	2	34.93	34.90	-2	7,686	-0.03%
2019/03/13	1	34.50	1	34.50	34.45	0	7,578	0.00%
2019/03/12	0	0.00	2	34.65	34.65	-2	7,684	-0.03%
2019/03/11	2	34.45	8	34.34	34.35	-6	7,725	-0.08%
2019/03/08	4	34.10	4	34.25	34.35	0	7,967	0.00%
2019/03/06	11	34.73	3	34.87	35.00	8	8,428	0.09%
2019/03/05	25	34.33	3	34.42	34.45	22	8,237	0.27%
2019/03/04	0	0.00	5	33.20	33.25	-5	8,038	-0.06%
2019/02/27	0	0.00	11	32.84	33.00	-11	8,031	-0.14%
2019/02/26	13	32.22	4	32.31	32.20	9	7,790	0.12%
2019/02/18	4	31.08	2	31.10	31.05	2	8,213	0.02%
2019/02/15	0	0.00	4	30.91	31.10	-4	8,357	-0.05%
2019/02/14	1	31.05	17	31.03	31.05	-16	8,407	-0.19%
2019/02/12	10	30.55	0	0.00	30.60	10	8,326	0.12%
2019/02/11	0	0.00	10	31.15	30.90	-10	8,344	-0.12%
2019/01/30	1	31.10	0	0.00	31.15	1	8,698	0.01%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/23	10	30.75	0	0.00	30.80	10	8,901	0.11%
2019/01/21	10	31.00	0	0.00	30.95	10	9,736	0.10%
2019/01/17	1	30.95	2	30.85	30.85	-1	10,072	-0.01%
2019/01/15	6	31.14	0	0.00	31.05	6	10,457	0.06%
2019/01/10	0	0.00	10.4	30.86	30.85	-10.4	10,842	-0.10%
2019/01/08	0	0.00	35	30.55	30.50	-35	10,876	-0.32%
2019/01/03	2	30.00	5	30.14	30.20	-3	11,275	-0.03%
2018/12/27	0	0.00	2	30.10	30.15	-2	11,526	-0.02%
2018/12/26	2	29.75	140	29.70	29.60	-138	11,643	-1.19%	大賣/鉅額交易
2018/12/25	17	29.98	58	29.90	29.90	-41	11,699	-0.35%
2018/12/24	0	0.00	10	30.65	30.55	-10	11,796	-0.08%
2018/12/22	0	0.00	10	30.50	30.55	-10	11,966	-0.08%
2018/12/21	10	30.55	0	0.00	30.70	10	12,358	0.08%
2018/12/20	8	30.49	0	0.00	30.60	8	12,439	0.06%
2018/12/19	5	30.60	0	0.00	30.75	5	12,609	0.04%
2018/12/17	1	30.75	0	0.00	30.65	1	12,869	0.01%
2018/12/14	57	30.85	2	30.80	30.75	55	12,925	0.43%
2018/12/13	61	30.81	21	30.85	30.85	40	12,911	0.31%
2018/12/12	22	30.43	10	30.50	30.35	12	12,868	0.09%
2018/12/06	5	30.70	0	0.00	30.55	5	12,552	0.04%
2018/12/05	1	30.85	0	0.00	31.00	1	12,475	0.01%
2018/12/03	1	31.50	3	31.65	31.45	-2	12,293	-0.02%
2018/11/30	24	31.25	21	31.45	30.90	3	12,015	0.02%
2018/11/29	1	30.55	0	0.00	30.85	1	11,377	0.01%
2018/11/27	5	30.90	0	0.00	30.85	5	11,055	0.05%
2018/11/26	3	31.40	10	32.05	31.20	-7	10,979	-0.06%
2018/11/23	12	31.84	0	0.00	31.85	12	10,832	0.11%
2018/11/22	2	32.13	2	32.28	31.70	0	10,775	0.00%
2018/11/21	2	32.60	2	32.98	32.60	0	10,602	0.00%
2018/11/20	1	33.05	0	0.00	33.10	1	10,498	0.01%
2018/11/19	0	0.00	20	32.90	32.85	-20	10,461	-0.19%
2018/11/16	0	0.00	1	32.10	32.55	-1	10,410	-0.01%
2018/11/14	0	0.00	3	31.85	32.00	-3	10,300	-0.03%
2018/11/13	23	31.35	4	31.40	31.30	19	10,161	0.19%
2018/11/12	1	31.30	1	31.55	31.35	0	10,092	0.00%
2018/11/07	1	31.95	7	31.51	31.15	-6	9,901	-0.06%
2018/11/01	0	0.00	1	30.50	30.00	-1	9,521	-0.01%
2018/10/31	0	0.00	10	30.60	30.70	-10	9,368	-0.11%
2018/10/30	25	30.40	86	30.76	30.35	-61	9,227	-0.66%
2018/10/29	15	30.34	27	30.38	30.90	-12	8,839	-0.14%
2018/10/26	0	0.00	40	29.57	29.50	-40	8,379	-0.48%
2018/10/25	21	29.06	13	29.35	28.85	8	8,182	0.10%
2018/10/24	0	0.00	6	29.25	29.25	-6	8,066	-0.07%
2018/10/23	26	29.26	17	29.78	29.05	9	8,025	0.11%
2018/10/22	5	29.37	1	29.65	29.15	4	7,724	0.05%
2018/10/18	20	29.51	10	29.24	29.60	10	7,530	0.13%
2018/10/17	2	28.00	9	27.98	27.70	-7	7,206	-0.10%
2018/10/16	4	27.88	1	27.80	27.85	3	7,181	0.04%
2018/10/12	101	28.32	6	28.01	28.40	95	7,056	1.35%	大買/
2018/10/11	3	27.45	1	27.35	27.05	2	6,948	0.03%
2018/10/09	2	28.55	0	0.00	28.50	2	6,786	0.03%
2018/10/05	5	28.17	10	28.40	28.35	-5	6,666	-0.08%
2018/10/04	3	29.28	12	28.90	28.95	-9	6,444	-0.14%
2018/10/03	1	29.85	6	29.87	29.80	-5	6,320	-0.08%
2018/10/02	5	29.67	2	29.75	29.50	3	6,271	0.05%
2018/10/01	14	30.26	16	30.18	30.25	-2	6,159	-0.03%
2018/09/28	13	29.70	13	29.92	29.90	0	6,166	0.00%
2018/09/27	0	0.00	18	28.92	29.00	-18	6,027	-0.30%
2018/09/26	0	0.00	1	28.50	28.55	-1	5,961	-0.02%
2018/09/25	0	0.00	4.1	27.88	28.05	-4.1	5,714	-0.07%
2018/09/20	0	0.00	1	26.25	26.50	-1	5,337	-0.02%
2018/09/18	1	26.10	1	26.00	26.10	0	5,183	0.00%
2018/09/14	0	0.00	1	25.80	25.70	-1	5,095	-0.02%
2018/09/10	4.4	25.27	0	0.00	25.50	4.4	4,982	0.09%
2018/09/07	2	25.45	0	0.00	25.55	2	4,997	0.04%
2018/09/06	4	25.68	0	0.00	25.75	4	4,944	0.08%
2018/08/30	5	25.67	0	0.00	25.65	5	4,694	0.11%
2018/08/29	2	25.85	0	0.00	25.85	2	4,663	0.04%
2018/08/28	8	25.95	0	0.00	26.00	8	4,641	0.17%
2018/08/27	2	26.15	0	0.00	26.15	2	4,598	0.04%
2018/08/24	0	0.00	6	26.02	26.15	-6	4,600	-0.13%
2018/08/23	5	25.80	1	25.85	26.10	4	4,819	0.08%
2018/08/22	1	25.50	2	25.85	26.00	-1	4,732	-0.02%
2018/08/21	0	0.00	2	25.45	25.50	-2	4,563	-0.04%
2018/08/20	2	25.15	0	0.00	25.20	2	4,507	0.04%
2018/08/13	0	0.00	1	25.40	25.10	-1	4,479	-0.02%
2018/08/09	0	0.00	4	24.93	25.00	-4	4,318	-0.09%
2018/08/08	0	0.00	2	24.90	25.05	-2	4,309	-0.05%
2018/08/03	12	24.55	0	0.00	24.70	12	4,394	0.27%
2018/08/02	0	0.00	4	24.66	24.65	-4	4,364	-0.09%
2018/07/31	0	0.00	1	24.70	24.85	-1	4,281	-0.02%
2018/07/27	3	25.05	0	0.00	25.00	3	4,077	0.07%
2018/07/20	0	0.00	15	25.10	25.15	-15	4,010	-0.37%
2018/07/19	0	0.00	32	25.10	25.05	-32	3,958	-0.81%
2018/07/17	30	24.85	30.1	25.00	25.15	-0.1	3,878	0.00%
2018/07/16	0	0.00	6	24.80	24.80	-6	3,760	-0.16%
2018/07/10	1	24.35	1	24.40	24.45	0	3,628	0.00%
2018/07/06	4	24.35	2	24.30	24.30	2	3,494	0.06%
2018/07/05	0	0.00	1	24.20	24.30	-1	3,275	-0.03%
2018/07/04	0	0.00	2	24.00	24.05	-2	3,025	-0.07%
2018/06/29	2	23.75	0	0.00	23.90	2	2,896	0.07%
2018/06/22	0	0.00	4	23.45	23.50	-4	2,797	-0.14%
2018/06/21	15	23.50	0	0.00	23.60	15	2,792	0.54%
2018/06/20	10	23.70	0	0.00	23.70	10	2,800	0.36%
2018/06/19	1	23.30	0	0.00	23.40	1	2,793	0.04%
2018/06/15	3	24.10	0	0.00	24.10	3	2,748	0.11%
2018/05/31	1	23.40	0	0.00	23.15	1	2,696	0.04%
2018/05/30	3	23.65	0	0.00	23.50	3	2,387	0.13%
2018/05/28	0	0.00	20	23.95	23.95	-20	2,352	-0.85%
2018/05/25	20	24.00	0	0.00	23.95	20	2,352	0.85%
2018/05/24	0	0.00	0.1	23.90	23.95	-0.1	2,299	0.00%
2018/05/23	0	0.00	1	23.85	23.75	-1	2,277	-0.04%
2018/05/21	0	0.00	3	23.75	23.80	-3	2,281	-0.13%
2018/05/18	0	0.00	54	23.46	23.50	-54	2,279	-2.37%
2018/05/15	0	0.00	8	23.54	23.40	-8	2,352	-0.34%
2018/05/14	4	23.25	0	0.00	23.35	4	2,391	0.17%
2018/05/11	0	0.00	5	22.80	22.85	-5	2,335	-0.21%
2018/05/10	5	22.30	0	0.00	22.30	5	2,311	0.22%
2018/05/09	26	22.30	0	0.00	22.40	26	2,295	1.13%
2018/05/08	24	22.35	0	0.00	22.35	24	2,305	1.04%
2018/05/04	2	22.45	0	0.00	22.45	2	2,326	0.09%
2018/04/24	1	22.55	0	0.00	22.55	1	2,338	0.04%
2018/04/18	0	0.00	3	22.95	23.00	-3	2,395	-0.13%
2018/04/02	2	22.35	0	0.00	22.40	2	2,376	0.08%
2018/03/30	0	0.00	2	22.45	22.60	-2	2,416	-0.08%
2018/03/29	3	22.33	1	22.40	22.30	2	2,405	0.08%
2018/03/27	2	22.58	0	0.00	22.55	2	2,382	0.08%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/20	0	0.00	13	22.75	22.80	-13	2,370	-0.55%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/16	0	0.00	4	22.75	22.90	-4	2,383	-0.17%
2018/03/14	1	22.80	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	10	22.75	22.75	-10	2,364	-0.42%
2018/03/12	2	22.53	0	0.00	22.60	2	2,365	0.08%
2018/03/08	11	22.40	0	0.00	22.45	11	2,379	0.46%
2018/03/06	1	22.30	0	0.00	22.25	1	2,385	0.04%
2018/03/05	2	22.35	0	0.00	22.20	2	2,487	0.08%
2018/03/02	1	22.50	3	22.40	22.55	-2	2,467	-0.08%
2018/02/23	0	0.00	8	22.70	22.75	-8	2,439	-0.33%
2018/02/21	0	0.00	1	22.50	22.65	-1	2,568	-0.04%
2018/02/12	11.1	21.90	0	0.00	21.85	11.1	2,607	0.43%
2018/02/09	1	21.90	10.1	21.53	21.85	-9.1	2,588	-0.35%
2018/02/08	10	22.30	2	22.25	22.30	8	2,595	0.31%
2018/02/07	17	22.36	0	0.00	22.35	17	2,598	0.65%
2018/02/06	0	0.00	2	22.45	22.35	-2	2,537	-0.08%
2018/02/05	2	23.30	0	0.00	23.30	2	2,425	0.08%
2018/01/31	4	23.80	0	0.00	23.85	4	2,504	0.16%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/26	11	23.90	1	23.85	23.90	10	2,481	0.40%
2018/01/23	0	23.85	0	0.00	23.85	0	2,466	0.00%
2018/01/19	20	23.80	0	0.00	23.85	20	2,480	0.81%
2018/01/18	0	0.00	3	23.97	23.95	-3	2,466	-0.12%
2018/01/17	30	23.85	3	23.83	24.00	27	2,446	1.10%
2018/01/15	0	0.00	1	23.75	23.80	-1	2,548	-0.04%
2018/01/10	4	23.80	32	23.73	23.80	-28	2,517	-1.11%
2018/01/09	0	0.00	10	23.70	23.70	-10	2,511	-0.40%
2018/01/08	6	23.60	0	0.00	23.60	6	2,558	0.23%
2018/01/03	0	0.00	2	23.70	23.70	-2	2,689	-0.07%
2018/01/02	0	0.00	2	23.60	23.65	-2	2,722	-0.07%