台灣高鐵 (2633)-中國信託-高雄券商分點個股進出

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
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台灣高鐵 (2633)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/31	6	29.83	1	29.80	30.00	5	4,090	0.12%
2024/05/30	2	29.78	0	0.00	29.65	2	3,994	0.05%
2024/05/29	1	30.00	0	0.00	29.85	1	3,949	0.03%
2024/05/28	24	30.00	0.6	30.05	30.00	23.4	3,945	0.59%
2024/05/27	35	30.06	0	0.00	29.95	35	4,039	0.87%
2024/05/22	1.1	30.40	0	0.00	30.40	1.1	3,938	0.03%
2024/05/21	1	30.20	0	0.00	30.15	1	3,956	0.03%
2024/05/16	0	0.00	37	30.49	30.45	-37	3,879	-0.95%
2024/05/14	0	0.00	79	30.45	30.40	-79	3,823	-2.07%
2024/05/13	0	0.00	38	30.44	30.50	-38	3,764	-1.01%
2024/05/10	0.1	30.20	2	30.40	30.35	-1.9	3,707	-0.05%
2024/05/08	6	30.33	2	30.35	30.35	4	3,694	0.11%
2024/05/07	0	0.00	8	30.54	30.35	-8	3,657	-0.22%
2024/05/06	2	30.40	9.4	30.21	30.50	-7.4	3,629	-0.20%
2024/05/03	0	0.00	5	30.10	30.05	-5	3,529	-0.14%
2024/04/29	2	30.00	6	30.00	30.05	-4	3,473	-0.12%
2024/04/26	11	29.79	0	0.00	29.95	11	3,451	0.32%
2024/04/25	3	29.80	0	0.00	29.75	3	3,445	0.09%
2024/04/24	1	29.90	0	0.00	29.85	1	3,461	0.03%
2024/04/23	1	29.80	2	29.98	29.75	-1	3,548	-0.03%
2024/04/22	0	0.00	42	29.70	29.95	-42	3,554	-1.18%
2024/04/19	3	29.35	4	29.60	29.30	-1	3,489	-0.03%
2024/04/17	1	29.50	0	0.00	29.60	1	3,350	0.03%
2024/04/16	1.5	29.60	4	29.68	29.55	-2.5	3,313	-0.08%
2024/04/15	0	0.00	0.1	30.10	30.00	-0.1	3,219	0.00%
2024/04/12	1	30.00	1	30.00	30.15	0	3,206	0.00%
2024/04/11	0	0.00	5.1	30.10	30.15	-5.1	3,224	-0.16%
2024/04/10	1	30.15	0	0.00	30.15	1	3,216	0.03%
2024/04/08	0	0.00	1	30.05	30.10	-1	3,219	-0.03%
2024/04/03	12	29.95	0	0.00	29.95	12	3,240	0.37%
2024/04/02	6	30.10	0	0.00	30.15	6	3,267	0.18%
2024/03/29	0	0.00	1	30.30	30.10	-1	3,279	-0.03%
2024/03/28	1	30.10	10	30.17	30.15	-9	3,256	-0.28%
2024/03/27	1	30.05	0	0.00	30.00	1	3,220	0.03%
2024/03/26	1	30.05	0	0.00	30.00	1	3,201	0.03%
2024/03/25	8	30.20	1	30.20	30.10	7	3,182	0.22%
2024/03/20	8	29.76	5	29.86	29.75	3	3,177	0.09%
2024/03/19	1	29.80	0	0.00	29.80	1	3,187	0.03%
2024/03/18	0	0.00	6	30.00	30.25	-6	3,123	-0.19%
2024/03/15	2.5	29.88	22	30.15	30.35	-19.5	3,112	-0.63%
2024/03/14	0	0.00	5	30.05	30.10	-5	2,930	-0.17%
2024/03/13	2	30.05	6	30.09	30.15	-4	2,907	-0.14%
2024/03/12	1	30.05	0.5	30.00	30.05	0.5	2,842	0.02%
2024/03/11	6	29.94	3	30.05	29.90	3	2,816	0.11%
2024/03/08	0	0.00	2	29.80	29.90	-2	2,815	-0.07%
2024/03/07	2	29.78	0	0.00	29.70	2	2,803	0.07%
2024/03/06	1	29.75	0	0.00	29.70	1	2,766	0.04%
2024/03/05	1	29.80	0	0.00	29.70	1	2,826	0.04%
2024/03/04	1	29.75	0	0.00	29.80	1	2,859	0.03%
2024/03/01	0	0.00	2	29.90	29.90	-2	2,870	-0.07%
2024/02/29	0	0.00	12	29.72	30.20	-12	2,824	-0.42%
2024/02/27	0	0.00	0.8	29.50	29.50	-0.8	2,689	-0.03%
2024/02/26	3	29.45	0.5	29.45	29.50	2.5	2,685	0.09%
2024/02/22	4	29.41	3	29.65	29.35	1	2,713	0.04%
2024/02/20	5	29.34	0	0.00	29.35	5	2,686	0.19%
2024/02/19	7	29.46	0	0.00	29.50	7	2,694	0.26%
2024/02/16	1	29.35	1	29.35	29.45	0	2,726	0.00%
2024/02/15	20.5	29.39	1	29.55	29.35	19.5	2,717	0.72%
2024/02/05	1	29.70	0	0.00	29.75	1	2,630	0.04%
2024/02/02	1	29.75	0.2	29.80	29.85	0.9	2,619	0.03%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/29	6	29.71	1	29.70	29.80	5	2,681	0.19%
2024/01/26	2	29.55	4	29.73	29.85	-2	2,691	-0.07%
2024/01/25	2	29.58	0	0.00	29.60	2	2,710	0.07%
2024/01/24	2	29.73	0	0.00	29.75	2	2,697	0.07%
2024/01/22	5	29.57	0	0.00	29.70	5	2,807	0.18%
2024/01/18	45.1	29.36	0	0.00	29.35	45.1	2,973	1.52%
2024/01/17	4.3	29.40	0	0.00	29.30	4.3	2,977	0.14%
2024/01/15	1	30.20	0	0.00	30.10	1	2,902	0.03%
2024/01/12	0	0.00	2	30.25	30.25	-2	2,969	-0.07%
2024/01/11	2	30.10	0	0.00	30.05	2	2,994	0.07%
2024/01/10	1	30.00	0	0.00	30.10	1	3,018	0.03%
2024/01/09	4	30.14	0	0.00	30.05	4	3,037	0.13%
2024/01/08	5	30.16	0	0.00	30.20	5	3,053	0.16%
2024/01/05	2	30.05	1	30.15	30.15	1	3,060	0.03%
2024/01/04	0	0.00	1	30.35	30.35	-1	3,048	-0.03%
2024/01/02	3	30.68	2	30.80	30.80	1	3,088	0.03%
2023/12/28	0	0.00	3	30.60	30.65	-3	3,101	-0.10%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/26	0	0.00	3	30.40	30.45	-3	3,073	-0.10%
2023/12/25	0	0.00	8	30.20	30.35	-8	3,063	-0.26%
2023/12/22	2.1	30.15	150	30.15	30.15	-148	3,060	-4.83%	大賣/鉅額交易
2023/12/21	1	30.20	3	30.25	30.20	-2	3,055	-0.07%
2023/12/19	3	30.15	0	0.00	30.15	3	3,049	0.10%
2023/12/18	10	30.25	3	30.25	30.15	7	3,105	0.23%
2023/12/15	0	0.00	4	30.35	30.40	-4	3,095	-0.13%
2023/12/14	85	30.40	0	0.00	30.40	85	3,068	2.77%
2023/12/12	1	30.45	41	30.65	30.60	-40	3,255	-1.23%
2023/12/11	10	30.30	2	30.35	30.45	8	3,327	0.24%
2023/12/08	1	30.25	0.5	30.24	30.20	0.5	3,341	0.01%
2023/12/07	0	0.00	21	30.15	30.15	-21	3,341	-0.63%
2023/12/06	2	30.15	3	30.20	30.10	-1	3,347	-0.03%
2023/12/05	0	0.00	19	30.11	30.15	-19	3,348	-0.57%
2023/12/04	21	30.01	0	0.00	30.00	21	3,339	0.63%
2023/12/01	2	29.95	0	0.00	29.95	2	3,340	0.06%
2023/11/30	1	29.85	2	30.10	30.10	-1	3,435	-0.03%
2023/11/29	3	29.92	1	30.05	29.85	2	3,341	0.06%
2023/11/28	2	30.08	108	30.03	30.15	-106	3,297	-3.21%	大賣/鉅額交易
2023/11/27	0	0.00	92	29.98	29.85	-92	3,346	-2.75%
2023/11/24	1.3	29.97	0.2	30.00	29.90	1.1	3,334	0.03%
2023/11/21	0	0.00	1	30.35	30.40	-1	3,343	-0.03%
2023/11/20	1	30.25	2	30.30	30.30	-1	3,301	-0.03%
2023/11/17	0	0.00	3	30.35	30.30	-3	3,289	-0.09%
2023/11/16	0	0.00	2	30.15	30.30	-2	3,254	-0.06%
2023/11/15	2.4	30.02	0	0.00	30.15	2.4	3,240	0.07%
2023/11/14	2	30.00	0	0.00	29.95	2	3,222	0.06%
2023/11/13	3	29.95	1	29.95	30.00	2	3,223	0.06%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	5.4	29.92	0	0.00	29.85	5.4	3,244	0.17%
2023/11/07	0.5	30.20	64	30.12	30.25	-63.5	3,267	-1.94%
2023/11/03	0	0.00	10	29.85	29.90	-10	3,264	-0.31%
2023/11/02	0	0.00	15	29.75	29.70	-15	3,274	-0.46%
2023/11/01	1	29.45	50	29.45	29.50	-49	3,288	-1.49%
2023/10/31	0	0.00	50	29.40	29.40	-50	3,350	-1.49%
2023/10/30	0	0.00	4	29.60	29.60	-4	3,424	-0.12%
2023/10/26	5	29.22	0	0.00	29.15	5	3,287	0.15%
2023/10/23	1.1	29.51	3	29.65	29.50	-2	3,143	-0.06%
2023/10/20	1	29.65	0	0.00	29.60	1	3,131	0.03%
2023/10/16	0.2	30.40	0	0.00	30.30	0.2	3,084	0.01%
2023/10/12	0	0.00	0.1	30.30	30.45	-0.1	3,158	0.00%
2023/10/11	2	30.00	0	0.00	30.30	2	3,146	0.06%
2023/10/06	0.2	30.10	0	0.00	30.00	0.2	3,160	0.01%
2023/10/05	2	29.93	11	30.05	29.85	-9	3,196	-0.28%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/02	0	0.00	2	30.25	30.30	-2	3,350	-0.06%
2023/09/28	0.2	30.15	0	0.00	29.95	0.2	3,441	0.01%
2023/09/26	0.1	30.10	0	0.00	30.10	0.1	3,486	0.00%
2023/09/25	1	30.25	0.2	30.25	30.10	0.8	3,509	0.02%
2023/09/22	0.1	30.00	5	30.00	30.10	-5	3,581	-0.14%
2023/09/21	2	29.90	1	30.05	29.85	1	3,596	0.03%
2023/09/19	0	0.00	3	30.42	30.20	-3	3,584	-0.08%
2023/09/18	6	30.97	0	0.00	30.55	6	3,576	0.17%
2023/09/15	3.2	30.83	8	30.97	30.80	-4.8	3,581	-0.13%
2023/09/14	2	30.45	7	30.39	30.55	-5	3,402	-0.15%
2023/09/13	0	0.00	3	30.10	30.25	-3	3,336	-0.09%
2023/09/11	2	29.75	0	0.00	29.80	2	3,355	0.06%
2023/09/08	5	29.50	0	0.00	29.45	5	3,406	0.15%
2023/09/06	7.2	29.56	1	29.65	29.55	6.2	3,467	0.18%
2023/09/05	2	29.43	0	0.00	29.75	2	3,470	0.06%
2023/09/04	0.3	29.93	0	0.00	29.80	0.3	3,419	0.01%
2023/09/01	5	29.86	0	0.00	29.95	5	3,435	0.15%
2023/08/31	9	29.90	0	0.00	29.75	9	3,461	0.26%
2023/08/30	1	29.90	0	0.00	29.90	1	3,408	0.03%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/28	18.2	29.67	0	0.00	29.50	18.2	3,485	0.52%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/22	0.1	29.50	0	0.00	29.40	0.1	3,836	0.00%
2023/08/18	0	0.00	1	29.40	29.35	-1	3,930	-0.03%
2023/08/16	0	0.00	3	29.20	29.15	-3	4,051	-0.07%
2023/08/15	0.2	29.50	0	0.00	29.20	0.2	4,134	0.00%
2023/08/14	3	29.32	1	29.25	29.25	2	4,345	0.05%
2023/08/10	2	29.83	2	29.68	29.70	0	4,863	0.00%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/07	16.2	29.77	0	0.00	29.90	16.2	5,030	0.32%
2023/08/04	1	29.90	0	0.00	29.80	1	5,035	0.02%
2023/08/02	3	29.98	0	0.00	29.95	3	4,979	0.06%
2023/07/31	0	0.00	2	30.15	30.15	-2	4,910	-0.04%
2023/07/28	0.2	30.30	0	0.00	30.15	0.2	4,931	0.00%
2023/07/27	0	0.00	2	30.30	30.30	-2	4,914	-0.04%
2023/07/25	1	30.10	0	0.00	30.05	1	4,970	0.02%
2023/07/24	5.1	30.10	0	0.00	30.05	5.1	4,952	0.10%
2023/07/18	2	30.18	0.1	30.40	30.25	1.9	4,982	0.04%
2023/07/17	2.2	30.14	5	30.16	30.15	-2.8	4,948	-0.06%
2023/07/14	1	30.35	0	0.00	30.25	1	4,967	0.02%
2023/07/13	2.3	30.43	0	0.00	30.25	2.3	4,957	0.05%
2023/07/12	6	30.78	0	0.00	30.80	6	4,956	0.12%
2023/07/11	2	30.95	1	31.15	31.20	1	4,949	0.02%
2023/07/10	0	0.00	1	31.25	31.20	-1	5,036	-0.02%
2023/07/07	18	31.08	0	0.00	31.05	18	5,016	0.36%
2023/07/06	4.3	31.83	1	31.60	31.55	3.3	4,966	0.07%
2023/07/05	0	0.00	1	32.15	32.15	-1	4,855	-0.02%
2023/07/04	8	32.32	3	32.35	32.25	5	4,854	0.10%
2023/07/03	2	32.05	0	0.00	32.40	2	4,858	0.04%
2023/06/30	0.1	32.05	0	0.00	32.15	0.1	4,865	0.00%
2023/06/29	2	32.20	1	32.45	32.10	1	4,832	0.02%
2023/06/28	4.2	32.11	0	0.00	32.15	4.2	4,837	0.09%
2023/06/27	3	32.30	1	32.30	32.25	2	4,796	0.04%
2023/06/26	1	32.40	2	32.35	32.35	-1	4,801	-0.02%
2023/06/21	2	32.70	276	32.55	32.60	-274	4,828	-5.67%	大賣/鉅額交易
2023/06/20	2	32.40	0	0.00	32.40	2	4,859	0.04%
2023/06/19	0	0.00	2	32.35	32.35	-2	4,868	-0.04%
2023/06/16	50	32.41	2	32.35	32.45	48	4,855	0.99%
2023/06/15	1	32.45	5	32.28	32.50	-4	4,829	-0.08%
2023/06/14	0.3	32.50	0.1	32.50	32.35	0.2	4,924	0.00%
2023/06/13	50.1	32.48	0	0.00	32.60	50.1	4,904	1.02%
2023/06/12	15.3	32.46	8.7	32.47	32.50	6.6	4,936	0.13%
2023/06/09	2	32.75	0	0.00	32.90	2	4,939	0.04%
2023/06/08	1	32.60	0	0.00	32.70	1	4,955	0.02%
2023/06/07	6	32.93	0	0.00	33.00	6	5,038	0.12%
2023/06/06	0	0.00	4	32.94	33.00	-4	5,064	-0.08%
2023/06/05	4	32.85	0	0.00	32.80	4	5,112	0.08%
2023/06/02	7	32.91	4	32.78	33.00	3	5,175	0.06%
2023/06/01	1.2	32.68	0	0.00	32.65	1.2	5,288	0.02%
2023/05/31	4	32.58	4	32.70	32.55	0	5,290	0.00%
2023/05/30	1	32.60	0	0.00	32.75	1	5,108	0.02%
2023/05/29	6.2	32.35	2.5	32.45	32.40	3.7	5,129	0.07%
2023/05/26	6	32.55	1	32.80	32.60	5	5,127	0.10%
2023/05/25	2	32.93	6	32.93	32.90	-4	5,117	-0.08%
2023/05/24	2	33.10	2	33.23	33.20	0	5,080	0.00%
2023/05/23	0	0.00	6	33.17	33.30	-6	5,021	-0.12%
2023/05/22	1	32.95	6	32.98	32.95	-5	4,966	-0.10%
2023/05/19	4.5	32.74	6	32.70	32.60	-1.5	4,902	-0.03%
2023/05/18	6	33.03	27.6	33.09	32.70	-21.6	4,814	-0.45%
2023/05/17	14	32.97	39	32.93	33.30	-25	4,601	-0.54%
2023/05/16	5.1	32.34	13	32.22	32.25	-7.9	4,258	-0.19%
2023/05/15	202.6	31.71	5	31.83	31.80	197.6	4,032	4.90%	大買/鉅額交易
2023/05/12	0	0.00	1	30.85	30.90	-1	3,819	-0.03%
2023/05/10	6	30.83	0	0.00	30.95	6	3,817	0.16%
2023/05/09	1	31.10	3	31.15	31.15	-2	3,819	-0.05%
2023/05/08	1.1	31.20	4	31.16	31.25	-3	3,838	-0.08%
2023/05/05	2	31.05	0	0.00	31.00	2	3,838	0.05%
2023/05/04	1	31.10	1	31.15	31.20	0	3,881	0.00%
2023/05/03	4	30.91	0	0.00	30.90	4	3,901	0.10%
2023/05/02	0	0.00	1	31.20	31.20	-1	3,976	-0.03%
2023/04/28	2	30.98	2	31.03	31.05	0	4,043	0.00%
2023/04/27	0	0.00	1	30.85	30.85	-1	4,047	-0.02%
2023/04/26	0	0.00	10	30.80	30.85	-10	4,057	-0.25%
2023/04/25	11	30.70	4	31.00	30.75	7	4,088	0.17%
2023/04/24	0	0.00	4	30.86	30.95	-4	4,096	-0.10%
2023/04/21	2	30.55	8	30.74	30.85	-6	4,119	-0.15%
2023/04/20	3	30.50	1	30.55	30.65	2	4,119	0.05%
2023/04/19	14	30.64	8	30.81	30.75	6	4,138	0.14%
2023/04/18	0	0.00	2.4	31.20	31.10	-2.4	4,123	-0.06%
2023/04/17	0	0.00	15	31.11	31.15	-15	4,101	-0.37%
2023/04/13	6	30.91	15	30.89	30.90	-9	4,011	-0.22%
2023/04/12	0	0.00	6	30.43	30.50	-6	3,876	-0.15%
2023/04/11	0	0.00	2	30.35	30.40	-2	3,856	-0.05%
2023/04/10	0	30.15	0	0.00	30.15	0	3,798	0.00%
2023/04/07	2	30.25	0	0.00	30.15	2	3,806	0.05%
2023/03/31	203	30.20	10	30.19	30.25	193	3,790	5.09%	大買/鉅額交易
2023/03/29	0	0.00	93	30.00	30.00	-93	3,786	-2.46%
2023/03/28	1	30.00	0	0.00	29.90	1	3,785	0.03%
2023/03/27	0.7	30.13	0	0.00	30.00	0.7	3,851	0.02%
2023/03/24	0.3	29.95	23	29.82	30.05	-22.7	3,939	-0.58%
2023/03/23	0	0.00	7	29.91	30.00	-7	4,014	-0.17%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/21	1	29.65	1	29.50	29.60	0	4,074	0.00%
2023/03/20	0	0.00	2	29.55	29.50	-2	4,093	-0.05%
2023/03/17	3	29.10	0	0.00	29.40	3	4,116	0.07%
2023/03/16	5	29.15	0	0.00	29.20	5	4,021	0.12%
2023/03/15	4	29.53	0	0.00	29.50	4	4,017	0.10%
2023/03/13	15	29.73	33	29.94	29.95	-18	3,978	-0.45%
2023/03/10	1	29.85	16	29.84	29.90	-15	3,968	-0.38%
2023/03/09	0	0.00	2	30.35	30.35	-2	3,903	-0.05%
2023/03/08	3	30.33	1	30.50	30.50	2	3,970	0.05%
2023/03/07	1.1	30.39	5	30.41	30.35	-4	3,919	-0.10%
2023/03/06	2	29.75	24.2	29.92	30.05	-22.2	3,871	-0.57%
2023/03/03	1	29.45	3	29.43	29.45	-2	3,761	-0.05%
2023/03/01	0	0.00	3	29.43	29.30	-3	3,740	-0.08%
2023/02/24	0	0.00	5	29.40	29.40	-5	3,679	-0.14%
2023/02/23	2	29.35	13	29.32	29.25	-11	3,633	-0.30%
2023/02/22	4	29.05	0	0.00	29.20	4	3,596	0.11%
2023/02/21	2.7	29.23	0	0.00	29.25	2.7	3,602	0.07%
2023/02/20	9	29.24	9	29.23	29.30	0	3,659	0.00%
2023/02/17	3	28.98	1.2	29.00	29.05	1.8	3,672	0.05%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/15	10	28.95	0	0.00	28.95	10	3,807	0.26%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/08	2	28.95	0	0.00	28.95	2	3,795	0.05%
2023/02/07	2	29.00	0	0.00	28.90	2	3,793	0.05%
2023/02/06	3	29.23	1	29.20	29.10	2	3,752	0.05%
2023/02/03	2	29.40	10	29.34	29.35	-8	3,728	-0.21%
2023/02/02	3	29.27	0	0.00	29.20	3	3,717	0.08%
2023/02/01	1	29.40	8	29.28	29.35	-7	3,665	-0.19%
2023/01/31	4	29.00	2	29.20	29.20	2	3,621	0.06%
2023/01/30	1	29.15	6	29.22	29.20	-5	3,560	-0.14%
2023/01/13	1.1	28.85	0	0.00	28.80	1.1	3,434	0.03%
2023/01/12	12	28.71	0	0.00	28.65	12	3,432	0.35%
2023/01/11	2	29.30	0	0.00	28.90	2	3,418	0.06%
2023/01/10	0	0.00	40	29.20	29.30	-40	3,432	-1.17%
2023/01/09	0	0.00	6	29.19	29.20	-6	3,422	-0.18%
2023/01/06	0	0.00	3	29.07	29.00	-3	3,411	-0.09%
2023/01/04	1	28.85	0	0.00	28.85	1	3,409	0.03%
2023/01/03	0	0.00	2	28.70	28.80	-2	3,430	-0.06%
2022/12/30	0	0.00	0.2	28.75	28.75	-0.2	3,427	-0.01%
2022/12/29	1.5	28.68	1	28.70	28.60	0.5	3,451	0.01%
2022/12/28	0	0.00	3	28.90	28.95	-3	3,455	-0.09%
2022/12/27	3	29.10	0	0.00	28.95	3	3,488	0.09%
2022/12/26	0	0.00	2	28.95	29.00	-2	3,491	-0.06%
2022/12/21	1	28.65	0	0.00	28.75	1	3,619	0.03%
2022/12/20	3	28.73	2	28.73	28.70	1	3,599	0.03%
2022/12/16	0	0.00	2	29.18	29.45	-2	3,553	-0.06%
2022/12/15	1	29.05	1	29.00	29.15	0	3,477	0.00%
2022/12/14	0	0.00	16	28.91	28.95	-16	3,395	-0.47%
2022/12/13	4	28.48	0	0.00	28.45	4	3,325	0.12%
2022/12/09	2	28.35	0	0.00	28.50	2	3,384	0.06%
2022/12/08	0	0.00	5	28.25	28.30	-5	3,376	-0.15%
2022/12/07	0	0.00	1	28.25	28.30	-1	3,382	-0.03%
2022/12/05	2	28.78	1	28.80	28.65	1	3,377	0.03%
2022/12/02	13	28.74	0	0.00	28.60	13	3,343	0.39%
2022/12/01	2	28.73	0	0.00	28.65	2	3,334	0.06%
2022/11/25	0	0.00	1	28.55	28.55	-1	3,126	-0.03%
2022/11/24	0.1	28.30	0.1	28.35	28.35	0	3,110	0.00%
2022/11/23	0	0.00	0.6	28.10	28.00	-0.6	3,102	-0.02%
2022/11/22	5	27.90	0	0.00	27.95	5	3,121	0.16%
2022/11/21	10	27.98	0	0.00	27.90	10	3,138	0.32%
2022/11/18	17	28.04	0	0.00	28.00	17	3,116	0.55%
2022/11/17	10	28.10	0	0.00	28.25	10	3,106	0.32%
2022/11/16	10	28.28	0	0.00	28.20	10	3,105	0.32%
2022/11/15	15	28.42	0	0.00	28.60	15	3,055	0.49%
2022/11/14	2	28.55	104	28.58	28.60	-102	3,029	-3.37%	大賣/鉅額交易
2022/11/11	0	0.00	2	28.20	28.20	-2	2,955	-0.07%
2022/11/10	1	27.95	0	0.00	27.90	1	2,901	0.03%
2022/11/09	5	28.00	1	28.00	28.20	4	2,910	0.14%
2022/11/08	0	0.00	1	28.00	28.05	-1	2,887	-0.03%
2022/11/07	0	0.00	5	27.85	27.95	-5	2,880	-0.17%
2022/11/04	1	27.40	1	27.60	27.80	0	2,881	0.00%
2022/11/02	0	0.00	10	27.93	27.80	-10	2,888	-0.35%
2022/11/01	1	28.00	0	0.00	27.85	1	2,895	0.03%
2022/10/26	0	0.00	8	27.79	27.80	-8	2,983	-0.27%
2022/10/25	0	0.00	5	27.40	27.55	-5	2,983	-0.17%
2022/10/21	7	27.35	0	0.00	27.40	7	2,979	0.23%
2022/10/20	8	27.06	0	0.00	27.40	8	2,974	0.27%
2022/10/19	4	27.65	0	0.00	27.55	4	2,947	0.14%
2022/10/18	3	27.75	10	28.00	28.15	-7	2,920	-0.24%
2022/10/17	4	27.53	2	27.70	27.35	2	2,884	0.07%
2022/10/14	0	0.00	1	28.00	27.80	-1	2,902	-0.03%
2022/10/13	11	27.62	0	0.00	27.60	11	2,913	0.38%
2022/10/07	0	0.00	1	28.50	28.55	-1	2,970	-0.03%
2022/10/06	2	28.55	1	28.50	28.60	1	3,139	0.03%
2022/10/05	1	28.45	30	28.55	28.55	-29	3,220	-0.90%
2022/09/30	1	27.95	1	28.00	28.50	0	3,311	0.00%
2022/09/29	5	28.00	0	0.00	28.25	5	3,301	0.15%
2022/09/28	5	27.90	0	0.00	28.00	5	3,310	0.15%
2022/09/27	0	0.00	2	28.15	28.50	-2	3,299	-0.06%
2022/09/26	67	28.09	0.4	27.95	27.90	66.6	3,288	2.03%
2022/09/23	26	28.45	0	0.00	28.35	26	3,270	0.80%
2022/09/22	17	28.50	1	28.40	28.50	16	3,303	0.48%
2022/09/20	0.4	28.95	5	28.95	28.95	-4.6	3,301	-0.14%
2022/09/19	15	28.78	0	0.00	28.60	15	3,307	0.45%
2022/09/16	0	0.00	10	28.70	29.15	-10	3,333	-0.30%
2022/09/15	1	28.75	0	0.00	28.75	1	3,241	0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	2	29.10	45	29.07	29.20	-43	3,195	-1.35%
2022/09/12	2	28.85	7	28.89	29.00	-5	3,165	-0.16%
2022/09/07	9	28.31	0	0.00	28.45	9	3,213	0.28%
2022/09/05	6	28.45	0	0.00	28.40	6	3,210	0.19%
2022/09/02	0	0.00	1	28.65	28.50	-1	3,238	-0.03%
2022/09/01	6	28.55	0	0.00	28.70	6	3,230	0.19%
2022/08/31	0	0.00	2	29.20	29.20	-2	3,233	-0.06%
2022/08/30	7	28.50	1	28.60	28.85	6	3,229	0.19%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/24	3	28.70	0	0.00	28.85	3	3,221	0.09%
2022/08/22	1	28.95	0	0.00	29.00	1	3,447	0.03%
2022/08/19	5	29.05	2	29.05	29.20	3	3,485	0.09%
2022/08/17	0	0.00	1	29.00	28.85	-1	3,523	-0.03%
2022/08/16	0	0.00	1	29.00	28.95	-1	3,534	-0.03%
2022/08/15	0	0.00	2	28.85	28.90	-2	3,592	-0.06%
2022/08/12	1	28.85	1	28.85	28.85	0	3,616	0.00%
2022/08/11	0.5	28.95	0	0.00	28.95	0.5	3,650	0.01%
2022/08/10	19	28.84	1	28.80	28.70	18	3,682	0.49%
2022/08/09	10.5	28.95	40	29.09	29.05	-29.5	3,716	-0.79%
2022/08/08	10	28.95	10	28.75	28.75	0	3,734	0.00%
2022/08/04	4.6	28.29	0	0.00	28.45	4.6	3,853	0.12%
2022/08/03	1	28.70	29	28.87	28.70	-28	3,867	-0.72%
2022/08/01	0.1	29.10	0	0.00	29.00	0.1	3,926	0.00%
2022/07/29	0	0.00	2	29.15	29.25	-2	3,954	-0.05%
2022/07/28	2	29.00	0	0.00	29.15	2	3,950	0.05%
2022/07/27	0	0.00	1	29.25	29.25	-1	3,948	-0.03%
2022/07/26	1	29.10	1	29.25	29.00	0	3,959	0.00%
2022/07/25	0	0.00	55	29.30	29.30	-55	3,988	-1.38%
2022/07/22	0	0.00	10	29.15	29.25	-10	4,020	-0.25%
2022/07/21	0	0.00	66	29.35	29.20	-66	4,054	-1.63%
2022/07/20	4	29.24	6	29.20	29.00	-2	4,029	-0.05%
2022/07/19	11	29.27	3.2	29.45	29.35	7.8	4,022	0.19%
2022/07/18	14	29.08	0	0.00	29.45	14	3,999	0.35%
2022/07/15	1	29.30	0	0.00	29.30	1	3,957	0.03%
2022/07/14	1	28.95	10	29.44	29.30	-9	3,930	-0.23%
2022/07/13	12	28.81	5	28.88	28.90	7	3,759	0.19%
2022/07/12	0	0.00	16	28.59	28.65	-16	3,668	-0.44%
2022/07/11	1	28.45	1	28.55	28.55	0	3,618	0.00%
2022/07/08	2	28.38	7	28.59	28.60	-5	3,620	-0.14%
2022/07/07	2	28.15	16	28.15	28.10	-14	3,567	-0.39%
2022/07/06	1	27.60	7.3	27.70	27.65	-6.3	3,530	-0.18%
2022/07/01	10	27.77	0	0.00	27.55	10	3,549	0.28%
2022/06/29	0	28.25	27	28.26	28.45	-27	3,525	-0.77%
2022/06/28	0	0.00	1	27.95	28.15	-1	3,489	-0.03%
2022/06/27	0	0.00	0.3	28.20	28.15	-0.3	3,517	-0.01%
2022/06/24	0	0.00	16	28.07	28.15	-16	3,491	-0.46%
2022/06/22	0	0.00	3	27.60	27.70	-3	3,415	-0.09%
2022/06/20	10	27.60	0	0.00	27.35	10	3,416	0.29%
2022/06/17	1	27.50	0	0.00	27.75	1	3,406	0.03%
2022/06/15	2	27.75	0	0.00	27.95	2	3,465	0.06%
2022/06/13	2	27.55	0	0.00	27.50	2	3,501	0.06%
2022/06/09	1	27.75	0	0.00	27.95	1	3,488	0.03%
2022/06/08	3	27.92	0	0.00	27.80	3	3,466	0.09%
2022/06/07	4.1	27.90	0	0.00	27.90	4.1	3,443	0.12%
2022/06/06	2	28.20	1	28.20	28.20	1	3,439	0.03%
2022/06/02	1	27.75	3	28.15	28.15	-2	3,523	-0.06%
2022/06/01	3	27.97	0	0.00	27.80	3	3,619	0.08%
2022/05/31	1	27.70	1	28.20	27.70	0	3,647	0.00%
2022/05/30	3	28.25	2	28.25	28.25	1	3,484	0.03%
2022/05/27	0	0.00	5	28.12	28.15	-5	3,498	-0.14%
2022/05/26	0	0.00	0.3	27.90	27.75	-0.3	3,500	-0.01%
2022/05/24	2	27.80	0	0.00	27.75	2	3,611	0.06%
2022/05/23	0	0.00	40	28.18	28.15	-40	3,614	-1.11%
2022/05/20	1	27.60	4	27.60	27.85	-3	3,594	-0.08%
2022/05/19	0	0.00	2	27.20	27.55	-2	3,589	-0.06%
2022/05/18	6	27.36	0	0.00	27.60	6	3,605	0.17%
2022/05/17	5	27.23	0	0.00	27.15	5	3,719	0.13%
2022/05/16	0.4	27.00	1	26.80	27.10	-0.7	3,691	-0.02%
2022/05/13	2	26.50	3	26.65	26.75	-1	3,681	-0.03%
2022/05/12	5.1	26.51	1	26.60	26.30	4.1	3,646	0.11%
2022/05/11	6	26.99	0	0.00	26.95	6	3,534	0.17%
2022/05/10	3.1	27.20	2	27.30	27.15	1.1	3,508	0.03%
2022/05/09	6.1	27.39	0	0.00	27.25	6.1	3,507	0.17%
2022/05/06	4	27.75	6	27.70	27.70	-2	3,499	-0.06%
2022/05/05	2	27.98	0	0.00	28.00	2	3,529	0.06%
2022/05/03	3	27.92	0	0.00	27.85	3	3,652	0.08%
2022/04/29	21	28.00	1	28.05	28.00	20	3,684	0.54%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	10	28.04	1	28.05	28.00	9	3,740	0.24%
2022/04/26	1	28.20	0.2	28.25	28.25	0.8	3,831	0.02%
2022/04/25	3	28.17	6	28.25	28.20	-3	3,857	-0.08%
2022/04/22	0	0.00	0	28.50	28.55	0	3,853	0.00%
2022/04/21	16	28.45	0	0.00	28.45	16	3,843	0.42%
2022/04/20	2	28.43	0	0.00	28.55	2	3,846	0.05%
2022/04/19	0	28.35	6	28.30	28.30	-6	3,828	-0.16%
2022/04/18	2	28.25	20	28.30	28.20	-18	3,836	-0.47%
2022/04/15	5	28.49	10	28.60	28.40	-5	3,838	-0.13%
2022/04/14	0	0.00	1	28.65	28.65	-1	3,841	-0.03%
2022/04/13	0	0.00	10	28.60	28.65	-10	3,838	-0.26%
2022/04/12	3.1	28.19	7	28.29	28.35	-3.9	3,810	-0.10%
2022/04/11	16	28.31	1	28.25	28.30	15	3,797	0.39%
2022/04/08	19	28.47	3	28.58	28.40	16	3,767	0.42%
2022/04/07	3	28.53	4	28.50	28.45	-1	3,739	-0.03%
2022/04/06	1	28.55	9	28.70	28.70	-8	3,716	-0.22%
2022/04/01	3.1	28.67	0	0.00	28.65	3.1	3,728	0.08%
2022/03/31	1	28.85	0	0.00	28.85	1	3,732	0.03%
2022/03/28	8	28.62	0	0.00	28.75	8	3,699	0.22%
2022/03/25	3	28.85	0	0.00	28.80	3	3,696	0.08%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/23	2	29.13	6	29.15	29.20	-4	3,802	-0.11%
2022/03/22	0	0.00	5	29.20	29.20	-5	3,850	-0.13%
2022/03/21	3	29.13	0	0.00	29.10	3	3,894	0.08%
2022/03/18	0.1	29.00	6	29.56	29.65	-5.9	3,911	-0.15%
2022/03/17	0	0.00	8	28.89	28.90	-8	3,868	-0.21%
2022/03/11	4.2	28.46	0	0.00	28.40	4.2	3,919	0.11%
2022/03/10	1	28.55	8	28.65	28.65	-7	3,951	-0.18%
2022/03/09	10	28.26	0	0.00	28.20	10	3,972	0.25%
2022/03/08	6	28.14	7	28.22	28.05	-1	4,013	-0.02%
2022/03/07	11	28.56	0	0.00	28.50	11	3,964	0.28%
2022/03/04	2	29.23	0	0.00	29.20	2	4,107	0.05%
2022/03/03	1	29.35	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	1	29.35	29.55	-1	4,289	-0.02%
2022/03/01	0	0.00	51	29.45	29.50	-51	4,511	-1.13%
2022/02/25	36	28.95	9	29.18	29.55	27	4,548	0.59%
2022/02/24	25.2	28.95	23	29.23	29.00	2.2	4,470	0.05%
2022/02/22	4	29.00	0	0.00	29.20	4	4,574	0.09%
2022/02/21	0	0.00	5	29.45	29.30	-5	4,613	-0.11%
2022/02/18	0	0.00	1	29.60	29.45	-1	4,726	-0.02%
2022/02/17	24	29.41	5	29.40	29.50	19	4,710	0.40%
2022/02/16	0	0.00	3	29.07	29.05	-3	4,603	-0.07%
2022/02/15	1	29.00	0	0.00	29.00	1	4,604	0.02%
2022/02/14	5	28.86	0	0.00	29.00	5	4,605	0.11%
2022/02/11	5	29.00	1	29.10	29.15	4	4,616	0.09%
2022/02/10	7	28.99	6	29.18	29.20	1	4,715	0.02%
2022/02/09	4	28.81	2	28.90	29.15	2	4,741	0.04%
2022/02/08	6	28.61	0	0.00	28.60	6	4,712	0.13%
2022/02/07	3	28.42	0	0.00	28.40	3	4,703	0.06%
2022/01/26	1.2	28.43	0	0.00	28.45	1.2	4,655	0.03%
2022/01/25	16	28.14	1	28.20	28.15	15	4,681	0.32%
2022/01/24	9.1	28.27	12	28.24	28.45	-2.9	4,593	-0.06%
2022/01/21	30.1	28.58	7	28.51	28.55	23.1	4,594	0.50%
2022/01/20	5.9	28.78	0	0.00	28.85	5.9	4,513	0.13%
2022/01/19	118	28.87	6	28.83	28.80	112	4,486	2.50%	大買/鉅額交易
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/17	21.3	29.07	0	0.00	29.10	21.3	4,323	0.49%
2022/01/13	0	0.00	2.3	29.39	29.45	-2.3	4,297	-0.05%
2022/01/12	3.1	29.25	9	29.25	29.35	-6	4,298	-0.14%
2022/01/11	2	29.20	1	29.30	29.35	1	4,340	0.02%
2022/01/10	6	29.18	5	29.25	29.20	1	4,374	0.02%
2022/01/07	3	29.27	0	0.00	29.35	3	4,393	0.07%
2022/01/06	4	29.33	0	0.00	29.40	4	4,408	0.09%
2022/01/05	2	29.35	0	0.00	29.30	2	4,417	0.05%
2022/01/04	6	29.25	0	0.00	29.35	6	4,457	0.13%
2022/01/03	7	29.36	0	0.00	29.40	7	4,446	0.16%
2021/12/30	1	29.50	6	29.60	29.60	-5	4,471	-0.11%
2021/12/29	2.2	29.58	0.2	29.60	29.60	2	4,509	0.05%
2021/12/28	11	29.59	1	29.60	29.60	10	4,531	0.22%
2021/12/27	0	0.00	10	29.30	29.45	-10	4,559	-0.22%
2021/12/24	0.2	29.45	0	0.00	29.40	0.2	4,610	0.00%
2021/12/23	1	29.35	0	0.00	29.35	1	4,633	0.02%
2021/12/22	12	29.36	1	29.40	29.35	11	4,658	0.24%
2021/12/21	1	29.20	0	0.00	29.35	1	4,661	0.02%
2021/12/20	1	29.15	1.8	29.26	29.30	-0.8	4,662	-0.02%
2021/12/17	38	29.16	1	29.40	29.15	37	4,654	0.79%
2021/12/16	4	29.20	1	29.45	29.45	3	4,569	0.07%
2021/12/15	28.1	29.19	0	0.00	29.15	28.1	4,654	0.60%
2021/12/14	62	29.34	0	0.00	29.30	62	4,733	1.31%
2021/12/13	15	29.59	0	0.00	29.50	15	4,694	0.32%
2021/12/10	9	29.79	3	29.90	29.75	6	4,656	0.13%
2021/12/09	1	29.85	1	29.90	29.90	0	4,645	0.00%
2021/12/08	5	29.66	0	0.00	29.75	5	4,602	0.11%
2021/12/07	4	29.49	0	0.00	29.65	4	4,572	0.09%
2021/12/06	11	29.52	0	0.00	29.55	11	4,555	0.24%
2021/12/03	23	29.67	7	29.69	29.65	16	4,539	0.35%
2021/12/02	7	29.63	0	0.00	29.90	7	4,519	0.15%
2021/12/01	10	29.73	3	29.80	29.90	7	4,464	0.16%
2021/11/30	16	29.93	5	30.00	29.65	11	4,428	0.25%
2021/11/29	6	29.58	26	29.54	29.50	-20	4,170	-0.48%
2021/11/26	7	30.15	6	30.44	30.05	1	4,078	0.02%
2021/11/25	39	30.33	49	30.25	30.60	-10	3,994	-0.25%
2021/11/24	5	29.80	3	29.95	29.95	2	3,739	0.05%
2021/11/23	4	29.65	16	29.78	29.60	-12	3,665	-0.33%
2021/11/22	2	29.58	11	29.65	29.70	-9	3,635	-0.25%
2021/11/19	3	29.55	2.2	29.65	29.40	0.8	3,579	0.02%
2021/11/18	6	29.33	10	29.30	29.35	-4	3,531	-0.11%
2021/11/17	9	29.16	12	29.10	29.20	-3	3,482	-0.09%
2021/11/16	7	29.09	1	29.15	29.15	6	3,409	0.18%
2021/11/15	9	29.09	1	29.20	29.15	8	3,440	0.23%
2021/11/12	5	29.14	12	29.15	29.20	-7	3,471	-0.20%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/09	1	29.10	0	0.00	29.35	1	3,603	0.03%
2021/11/05	5	28.91	5	28.99	29.05	0	3,502	0.00%
2021/11/04	11	28.90	0	0.00	29.00	11	3,519	0.31%
2021/11/03	8	28.99	0	0.00	29.00	8	3,500	0.23%
2021/11/02	2	28.95	2	29.10	28.95	0	3,476	0.00%
2021/11/01	3	29.00	0	0.00	29.00	3	3,435	0.09%
2021/10/29	54	28.95	0	0.00	29.05	54	3,419	1.58%
2021/10/28	13	29.02	0	0.00	29.05	13	3,380	0.38%
2021/10/27	22.2	29.13	0	0.00	29.10	22.2	3,384	0.66%
2021/10/25	2.1	29.30	1	29.30	29.25	1.1	3,393	0.03%
2021/10/22	2	29.25	0	0.00	29.30	2	3,456	0.06%
2021/10/21	1	29.35	0	0.00	29.35	1	3,498	0.03%
2021/10/19	3	29.43	0	0.00	29.35	3	3,699	0.08%
2021/10/18	7	29.38	2	29.25	29.30	5	3,686	0.14%
2021/10/15	6	29.25	0	0.00	29.35	6	3,676	0.16%
2021/10/14	4	28.98	0	0.00	28.85	4	3,685	0.11%
2021/10/13	1	28.85	5	28.85	28.85	-4	3,701	-0.11%
2021/10/12	102	28.80	0	0.00	28.85	102	3,718	2.74%	大買/鉅額交易
2021/10/06	5	28.89	0	0.00	28.85	5	3,682	0.14%
2021/10/05	3	28.93	0	0.00	29.00	3	3,641	0.08%
2021/10/04	81	29.04	0	0.00	29.00	81	3,646	2.22%
2021/10/01	3	29.28	1	29.30	29.20	2	3,611	0.06%
2021/09/30	0.8	29.70	0	0.00	29.60	0.8	3,587	0.02%
2021/09/29	16	29.50	0	0.00	29.60	16	3,609	0.44%
2021/09/28	2	29.85	0	0.00	29.90	2	3,602	0.06%
2021/09/27	0	0.00	23	29.97	29.85	-23	3,621	-0.64%
2021/09/24	2	29.85	1	29.95	29.95	1	3,633	0.03%
2021/09/22	21.1	29.13	1	29.10	29.35	20.1	3,673	0.55%
2021/09/16	1	29.90	2	29.95	29.95	-1	3,480	-0.03%
2021/09/15	5	29.90	8	29.94	30.00	-3	3,484	-0.09%
2021/09/14	0	0.00	2	29.85	29.90	-2	3,537	-0.06%
2021/09/13	0.1	29.75	3	29.70	29.70	-3	3,596	-0.08%
2021/09/10	0	0.00	1	29.60	29.75	-1	3,691	-0.03%
2021/09/08	1	29.55	2	29.50	29.65	-1	4,007	-0.02%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/09/06	3	29.93	20	29.90	29.90	-17	4,020	-0.42%
2021/09/03	0	0.00	1	30.00	30.05	-1	4,038	-0.02%
2021/09/01	0	0.00	1	30.10	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	6	30.08	30.20	-6	4,111	-0.15%
2021/08/30	0	0.00	2	29.85	30.00	-2	4,102	-0.05%
2021/08/27	0	0.00	5	29.90	29.90	-5	4,114	-0.12%
2021/08/25	0	0.00	1	29.85	30.00	-1	4,210	-0.02%
2021/08/24	2	29.80	5	29.73	29.80	-3	4,251	-0.07%
2021/08/23	8.1	29.40	17	29.36	29.40	-9	4,287	-0.21%
2021/08/20	6.5	28.82	0	29.00	28.80	6.5	4,336	0.15%
2021/08/19	8	28.95	5	28.90	29.05	3	4,446	0.07%
2021/08/18	28	28.89	7	29.02	29.30	21	4,412	0.48%
2021/08/17	11.3	29.15	0	0.00	29.10	11.3	4,386	0.26%
2021/08/16	13	29.12	6	29.29	29.10	7	4,374	0.16%
2021/08/13	11	29.99	2	29.95	30.00	9	4,365	0.21%
2021/08/12	13	29.90	0	0.00	29.90	13	4,375	0.30%
2021/08/11	1	29.90	1	30.15	29.95	0	4,420	0.00%
2021/08/10	2	29.90	2	30.20	29.95	0	4,522	0.00%
2021/08/09	2	29.95	1	30.00	30.10	1	4,708	0.02%
2021/08/06	2	30.35	11	30.30	30.25	-9	4,778	-0.19%
2021/08/05	0	0.00	5	30.30	30.45	-5	4,968	-0.10%
2021/08/04	5	30.35	0.1	30.40	30.35	4.9	5,269	0.09%
2021/08/03	0	0.00	5	30.36	30.40	-5	5,437	-0.09%
2021/08/02	0	0.00	1	30.30	30.35	-1	5,501	-0.02%
2021/07/30	0	0.00	3	30.22	30.35	-3	5,530	-0.05%
2021/07/29	1	30.05	6.6	30.12	30.40	-5.6	5,575	-0.10%
2021/07/28	14	29.81	1	30.00	29.90	13	5,600	0.23%
2021/07/27	14	30.09	2	30.30	30.15	12	5,673	0.21%
2021/07/26	34	30.58	0	0.00	30.55	34	5,761	0.59%
2021/07/23	5	30.75	20	30.59	30.90	-15	5,757	-0.26%
2021/07/22	1	30.00	0	0.00	30.10	1	5,656	0.02%
2021/07/21	2	29.83	2	30.05	29.85	0	5,693	0.00%
2021/07/20	8	29.93	3.5	30.09	29.95	4.5	5,753	0.08%
2021/07/19	0.5	30.03	4	30.05	30.15	-3.5	5,792	-0.06%
2021/07/16	4	29.90	10	29.95	29.90	-6	5,893	-0.10%
2021/07/15	2	29.80	6	29.80	29.85	-4	5,958	-0.07%
2021/07/14	133	29.65	0	0.00	29.70	133	6,122	2.17%	大買/鉅額交易
2021/07/13	0	0.00	1	29.80	29.80	-1	6,243	-0.02%
2021/07/12	2	29.73	1	29.85	29.70	1	6,279	0.02%
2021/07/09	21	29.65	3	29.75	29.85	18	6,341	0.28%
2021/07/08	6	29.90	0	0.00	29.95	6	6,355	0.09%
2021/07/07	4	29.89	0	0.00	29.90	4	6,382	0.06%
2021/07/06	2	29.95	9	30.08	29.95	-7	6,432	-0.11%
2021/07/05	3	29.88	5	29.86	29.95	-2	6,447	-0.03%
2021/07/02	0.3	29.95	1	29.75	29.80	-0.8	6,506	-0.01%
2021/07/01	2	29.88	3	29.87	29.90	-1	6,520	-0.02%
2021/06/30	10	29.87	0	0.00	29.90	10	6,573	0.15%
2021/06/29	1	29.90	4	29.75	30.00	-3	6,648	-0.05%
2021/06/28	2	29.83	0.1	29.85	30.05	1.9	6,745	0.03%
2021/06/25	2.9	30.00	6	30.00	30.05	-3.1	6,797	-0.05%
2021/06/24	5.1	30.00	20	29.95	29.95	-14.9	6,815	-0.22%
2021/06/23	2	29.90	141	29.95	30.00	-139	6,835	-2.03%	大賣/鉅額交易
2021/06/22	6.1	29.90	3	29.92	29.70	3.1	6,812	0.05%
2021/06/21	4	29.38	6	29.59	29.45	-2	6,801	-0.03%
2021/06/18	319.1	29.07	4	29.18	29.00	315.1	6,780	4.65%	大買/鉅額交易
2021/06/16	4	29.71	1	29.70	29.55	3	6,722	0.04%
2021/06/15	3	29.83	0	0.00	29.75	3	6,819	0.04%
2021/06/11	0	0.00	3	29.67	29.65	-3	6,886	-0.04%
2021/06/10	4	29.44	4	29.39	29.40	0	6,918	0.00%
2021/06/08	4	29.33	3	29.40	29.15	1	6,975	0.01%
2021/06/07	11	29.27	0	0.00	29.20	11	6,996	0.16%
2021/06/04	35	29.87	3	30.00	30.00	32	6,962	0.46%
2021/06/03	3	29.95	17	30.01	30.15	-14	7,030	-0.20%
2021/06/02	1	30.00	20	30.00	30.20	-19	7,036	-0.27%
2021/06/01	2	29.90	1.4	29.68	29.95	0.6	7,048	0.01%
2021/05/31	3	29.03	6	29.32	29.45	-3	7,120	-0.04%
2021/05/28	9	28.92	25	28.97	28.90	-16	7,173	-0.22%
2021/05/27	1	28.05	13	28.63	29.25	-12	7,192	-0.17%
2021/05/26	6.1	28.17	0	0.00	28.25	6.1	7,304	0.08%
2021/05/25	10	28.28	0	0.00	28.30	10	7,453	0.13%
2021/05/24	5	28.10	2	28.05	28.10	3	7,517	0.04%
2021/05/21	12	27.96	0	0.00	28.10	12	7,633	0.16%
2021/05/20	8	28.13	1	28.10	28.15	7	7,651	0.09%
2021/05/19	3	28.15	3	28.43	28.50	0	7,659	0.00%
2021/05/18	8.5	27.73	1.1	27.80	27.85	7.4	7,698	0.10%
2021/05/17	18.5	27.20	2	27.35	27.00	16.5	7,688	0.21%
2021/05/14	14.5	28.57	1	28.55	28.85	13.5	7,554	0.18%
2021/05/13	22.5	28.47	4	28.24	28.30	18.5	7,532	0.25%
2021/05/12	85	29.41	17.1	29.22	28.65	68	7,417	0.92%
2021/05/11	18	30.39	27.3	30.25	30.10	-9.3	7,151	-0.13%
2021/05/10	2	31.10	6	31.21	31.25	-4	7,034	-0.06%
2021/05/07	1	30.95	4	30.83	31.00	-3	7,155	-0.04%
2021/05/06	10	30.43	6	30.42	30.60	4	7,185	0.06%
2021/05/05	0.8	30.53	9	30.39	30.55	-8.3	7,199	-0.11%
2021/05/04	22	30.43	10	30.48	30.35	12	7,239	0.17%
2021/05/03	39.1	30.88	3	31.00	30.75	36.1	7,182	0.50%
2021/04/29	4	31.25	4	31.30	31.45	0	7,163	0.00%
2021/04/28	2	31.35	12	31.32	31.40	-10	7,180	-0.14%
2021/04/27	1	31.25	2	31.28	31.35	-1	7,400	-0.01%
2021/04/26	0	0.00	11	31.16	31.35	-11	7,451	-0.15%
2021/04/23	5	31.09	3	31.10	31.20	2	7,490	0.03%
2021/04/22	7	31.17	62	31.42	31.25	-55	7,521	-0.73%
2021/04/21	1.2	31.54	6.4	31.53	31.35	-5.2	7,460	-0.07%
2021/04/20	5.3	31.35	18	31.41	31.55	-12.7	7,485	-0.17%
2021/04/19	7	31.21	44	31.20	31.25	-37	7,449	-0.50%
2021/04/16	19	30.80	14	30.75	30.90	5	7,421	0.07%
2021/04/15	3	30.60	4	30.60	30.60	-1	7,513	-0.01%
2021/04/14	3	30.60	1	30.65	30.65	2	7,534	0.03%
2021/04/13	16.5	30.75	0	0.00	30.70	16.5	7,633	0.22%
2021/04/12	2	30.80	0.8	30.90	30.85	1.2	7,651	0.02%
2021/04/09	3	30.87	12	30.93	30.90	-9	7,706	-0.12%
2021/04/08	7	30.99	1	31.10	31.00	6	7,763	0.08%
2021/04/07	12	30.86	22	30.80	31.00	-10	7,769	-0.13%
2021/04/06	17	30.99	0	0.00	30.85	17	7,797	0.22%
2021/04/01	22.2	31.14	4	31.25	31.10	18.2	7,933	0.23%
2021/03/31	1.5	31.30	13	31.27	31.45	-11.5	7,876	-0.15%
2021/03/30	0	0.00	6	30.99	31.00	-6	7,810	-0.08%
2021/03/26	10	30.50	4.2	30.60	30.50	5.8	7,962	0.07%
2021/03/25	4	30.51	0	0.00	30.60	4	8,025	0.05%
2021/03/24	1	30.65	2	30.53	30.70	-1	8,075	-0.01%
2021/03/23	5	30.62	1	30.75	30.55	4	8,033	0.05%
2021/03/22	7	30.80	0.2	30.90	30.75	6.8	8,075	0.08%
2021/03/19	7.1	30.45	12	30.90	31.20	-4.9	8,107	-0.06%
2021/03/18	3	30.92	18	30.94	30.80	-15	8,015	-0.19%
2021/03/17	5	30.51	3	30.67	30.50	2	7,980	0.03%
2021/03/16	0	30.75	11	30.69	30.65	-11	8,002	-0.14%
2021/03/15	2	30.65	0	0.00	30.70	2	8,046	0.02%
2021/03/12	2	30.75	1	30.70	30.80	1	8,125	0.01%
2021/03/11	101	30.80	11	30.80	30.85	90	8,197	1.10%	大買/
2021/03/10	5	30.68	0	0.00	30.75	5	8,288	0.06%
2021/03/09	0.2	30.80	3	30.70	30.75	-2.9	8,363	-0.03%
2021/03/08	20	30.61	0	0.00	30.55	20	8,385	0.24%
2021/03/05	0	0.00	4	30.80	30.60	-4	8,433	-0.05%
2021/03/04	5	30.40	5	30.65	30.40	0	8,620	0.00%
2021/03/03	0	0.00	13	30.85	31.00	-13	8,552	-0.15%
2021/03/02	5	30.70	5	30.66	30.50	0	8,487	0.00%
2021/02/26	20	30.53	10	30.53	30.15	10	8,495	0.12%
2021/02/25	0	0.00	15	30.92	31.00	-15	8,286	-0.18%
2021/02/24	10.2	30.87	13	30.87	30.65	-2.8	8,213	-0.03%
2021/02/23	6	30.48	12	30.42	30.70	-6	8,214	-0.07%
2021/02/22	2	30.08	4	30.14	30.05	-2	8,151	-0.02%
2021/02/19	6.2	29.73	3	29.72	30.00	3.2	8,149	0.04%
2021/02/18	4.2	29.93	6	29.90	29.85	-1.8	8,177	-0.02%
2021/02/17	4	29.50	6	29.62	29.80	-2	8,166	-0.02%
2021/02/05	6	29.08	4	29.33	29.40	2	8,095	0.02%
2021/02/04	0	0.00	1	29.05	29.20	-1	8,069	-0.01%
2021/02/03	3	29.05	3	29.07	29.10	0	8,116	0.00%
2021/02/02	4	28.65	17	28.84	29.15	-13	8,300	-0.16%
2021/02/01	1	28.80	7	28.80	28.80	-6	8,314	-0.07%
2021/01/29	23	29.02	4	28.95	28.90	19	8,297	0.23%
2021/01/28	9	29.09	0	0.00	29.05	9	8,163	0.11%
2021/01/27	3	29.37	1	29.35	29.25	2	8,114	0.02%
2021/01/26	2	29.03	4	29.04	29.20	-2	8,064	-0.02%
2021/01/25	2	29.00	19	29.12	29.20	-17	7,998	-0.21%
2021/01/22	24	29.08	0	0.00	29.15	24	7,970	0.30%
2021/01/21	7	29.18	1	29.40	29.10	6	7,896	0.08%
2021/01/20	32.3	29.49	10	29.20	29.05	22.3	7,834	0.28%
2021/01/19	11	29.95	10	30.01	30.00	1	7,606	0.01%
2021/01/18	12	30.03	9	30.09	30.05	3	7,515	0.04%
2021/01/15	3	30.38	3	30.25	30.30	0	7,417	0.00%
2021/01/14	13	30.74	2.8	30.59	30.60	10.2	7,333	0.14%
2021/01/13	4.1	30.48	0	0.00	30.50	4.1	7,286	0.06%
2021/01/12	1	30.40	1	30.50	30.65	0	7,175	0.00%
2021/01/11	2	30.58	5	30.60	30.70	-3	7,046	-0.04%
2021/01/08	7.1	30.59	3.2	30.52	30.70	3.9	6,961	0.06%
2021/01/07	4	30.73	0	0.00	30.75	4	6,847	0.06%
2021/01/06	37	30.58	2	30.53	30.55	35	6,764	0.52%
2021/01/05	25	30.77	0	0.00	30.75	25	6,625	0.38%
2021/01/04	15	31.15	0	0.00	31.10	15	6,574	0.23%
2020/12/31	3.4	31.51	38	31.56	31.70	-34.6	6,471	-0.53%
2020/12/30	4	31.25	13	31.31	31.40	-9	6,357	-0.14%
2020/12/29	2	31.45	3	31.28	31.30	-1	6,295	-0.02%
2020/12/28	14	31.32	32	31.53	31.30	-18	6,252	-0.29%
2020/12/25	6	30.80	1	30.80	30.90	5	6,079	0.08%
2020/12/24	51	30.85	0	0.00	30.75	51	6,060	0.84%
2020/12/23	37.3	30.32	2	30.55	30.55	35.3	6,010	0.59%
2020/12/22	26	30.86	0	0.00	30.50	26	5,905	0.44%
2020/12/21	17	31.22	10	31.11	31.20	7	5,914	0.12%
2020/12/18	5	30.65	3	30.63	30.65	2	5,835	0.03%
2020/12/17	1	30.65	0	0.00	30.70	1	5,766	0.02%
2020/12/15	28	30.63	3	30.75	30.40	25	5,726	0.44%
2020/12/14	6	30.90	0	0.00	30.80	6	5,622	0.11%
2020/12/11	3	30.80	0	0.00	30.75	3	5,561	0.05%
2020/12/10	38	30.80	0	0.00	30.80	38	5,481	0.69%
2020/12/09	1.3	30.95	6	30.85	30.85	-4.7	5,395	-0.09%
2020/12/08	20	31.03	0	0.00	30.95	20	5,338	0.37%
2020/12/07	19	31.24	1	31.25	31.25	18	5,214	0.35%
2020/12/04	5	31.66	17	31.65	31.60	-12	5,173	-0.23%
2020/12/03	3	31.30	8	31.33	31.30	-5	5,041	-0.10%
2020/12/02	10.3	31.06	3	31.05	31.05	7.3	4,954	0.15%
2020/12/01	5.3	31.11	4.1	31.49	31.10	1.2	4,894	0.02%
2020/11/30	9	31.12	0	0.00	31.45	9	4,828	0.19%
2020/11/27	2	31.15	3	31.15	31.25	-1	4,585	-0.02%
2020/11/26	5.1	31.17	0	0.00	31.20	5.1	4,538	0.11%
2020/11/25	20	31.38	0	0.00	31.30	20	4,576	0.44%
2020/11/24	3	31.28	6	31.35	31.35	-3	4,495	-0.07%
2020/11/23	2	31.33	1	31.35	31.40	1	4,451	0.02%
2020/11/20	2.3	31.32	0	0.00	31.40	2.3	4,370	0.05%
2020/11/19	9	31.56	0	0.00	31.45	9	4,340	0.21%
2020/11/18	0	0.00	3	31.78	31.80	-3	4,278	-0.07%
2020/11/17	3	31.50	2.5	31.56	31.55	0.5	4,224	0.01%
2020/11/16	0	0.00	5.5	31.61	31.65	-5.5	4,265	-0.13%
2020/11/13	2	31.25	0.5	31.36	31.30	1.5	4,215	0.04%
2020/11/12	1	31.65	3	31.50	31.45	-2	4,230	-0.05%
2020/11/11	4	31.61	2	31.65	31.70	2	4,260	0.05%
2020/11/10	26	32.05	43	31.73	31.60	-17	4,349	-0.39%
2020/11/09	2.5	30.78	4	30.80	30.80	-1.5	4,129	-0.04%
2020/11/06	2.5	30.24	2	30.30	30.30	0.5	4,112	0.01%
2020/11/05	9	30.26	6	30.38	30.20	3	4,152	0.07%
2020/11/04	1	30.20	3	30.35	30.20	-2	4,130	-0.05%
2020/11/03	1	30.30	0	0.00	30.30	1	4,264	0.02%
2020/10/30	5	30.10	0	0.00	30.25	5	4,412	0.11%
2020/10/29	8	30.20	0	0.00	30.25	8	4,404	0.18%
2020/10/28	3.5	30.51	1	30.50	30.50	2.5	4,456	0.06%
2020/10/26	49.2	31.00	1	30.85	30.90	48.2	4,566	1.06%
2020/10/23	2	30.60	10	30.65	30.50	-8	4,647	-0.17%
2020/10/22	4	30.55	12	30.59	30.60	-8	4,706	-0.17%
2020/10/21	1	30.45	11	30.64	30.55	-10	4,761	-0.21%
2020/10/20	21	30.52	0.2	30.75	30.55	20.8	4,761	0.44%
2020/10/19	2.5	30.77	16	30.71	30.70	-13.5	4,760	-0.28%
2020/10/16	10	30.78	0	0.00	30.65	10	4,774	0.21%
2020/10/15	13	30.75	0	0.00	30.75	13	4,772	0.27%
2020/10/14	1	31.20	10	31.35	31.20	-9	4,758	-0.19%
2020/10/13	14	30.84	1	30.80	30.85	13	4,789	0.27%
2020/10/12	1	31.10	5	31.10	31.10	-4	4,868	-0.08%
2020/10/08	12	31.24	1	31.25	31.25	11	4,958	0.22%
2020/10/07	4	31.53	0	0.00	31.45	4	5,034	0.08%
2020/10/06	4	31.70	0	0.00	31.60	4	5,148	0.08%
2020/10/05	12	31.61	12	31.91	31.55	0	5,241	0.00%
2020/09/30	0	0.00	3	31.62	31.65	-3	5,360	-0.06%
2020/09/29	0	0.00	1	31.50	31.40	-1	5,471	-0.02%
2020/09/28	20	31.35	1	31.30	31.35	19	5,586	0.34%
2020/09/25	8	30.70	13	30.88	30.75	-5	5,650	-0.09%
2020/09/24	15	30.54	4	30.59	30.35	11	5,649	0.19%
2020/09/23	12	31.57	6	31.60	31.55	6	5,589	0.11%
2020/09/22	2	31.60	5	31.60	31.60	-3	5,664	-0.05%
2020/09/21	10	31.95	0	0.00	31.90	10	5,691	0.18%
2020/09/18	12.5	31.82	4	31.93	32.00	8.5	5,704	0.15%
2020/09/17	3	32.00	1	32.05	32.00	2	5,739	0.03%
2020/09/16	3	32.20	0	0.00	32.15	3	5,808	0.05%
2020/09/15	3.1	32.20	2	32.20	32.15	1.1	5,947	0.02%
2020/09/14	12.3	31.96	4	31.98	32.05	8.3	6,119	0.14%
2020/09/11	4	31.93	1	31.90	31.95	3	6,242	0.05%
2020/09/10	2	32.20	0	0.00	32.20	2	6,352	0.03%
2020/09/09	11	31.97	0	0.00	32.15	11	6,405	0.17%
2020/09/08	1	32.50	0	0.00	32.40	1	6,434	0.02%
2020/09/04	0	0.00	4	32.30	32.35	-4	6,672	-0.06%
2020/09/03	3	32.57	7	32.55	32.55	-4	6,689	-0.06%
2020/09/02	4.3	32.54	0	0.00	32.45	4.3	6,747	0.06%
2020/09/01	6	32.38	0	0.00	32.35	6	6,902	0.09%
2020/08/31	2	32.50	4	32.88	32.50	-2	6,974	-0.03%
2020/08/27	2	32.50	0	0.00	32.60	2	7,065	0.03%
2020/08/26	0	0.00	0.1	33.50	32.85	-0.1	7,156	0.00%
2020/08/25	0	0.00	6	32.96	33.00	-6	7,334	-0.08%
2020/08/24	1	32.50	1	32.35	32.35	0	7,559	0.00%
2020/08/21	0	0.00	15	32.53	32.60	-15	7,857	-0.19%
2020/08/20	14	32.43	1	32.20	32.35	13	8,286	0.16%
2020/08/19	1	33.40	1	33.55	33.20	0	8,499	0.00%
2020/08/18	7	33.52	1	33.45	33.45	6	8,829	0.07%
2020/08/17	16	33.96	12	33.95	33.95	4	8,870	0.05%
2020/08/14	14	33.63	28	33.25	33.95	-14	9,002	-0.16%
2020/08/13	7	32.65	2	32.65	32.70	5	8,977	0.06%
2020/08/11	11	32.25	0	0.00	32.20	11	9,109	0.12%
2020/08/10	2	32.45	0	0.00	32.60	2	9,056	0.02%
2020/08/07	16	32.57	5	32.75	32.45	11	9,038	0.12%
2020/08/06	23.1	33.16	5	33.30	33.00	18.1	8,906	0.20%
2020/08/05	13	33.33	0	0.00	33.30	13	8,831	0.15%
2020/08/04	3	33.33	0	0.00	33.30	3	8,797	0.03%
2020/08/03	14	32.98	8	32.95	32.95	6	8,789	0.07%
2020/07/31	18	33.49	19.1	33.67	33.30	-1.1	8,736	-0.01%
2020/07/30	19	33.42	0	0.00	33.35	19	8,663	0.22%
2020/07/29	18	33.77	2	34.30	33.55	16	8,611	0.19%
2020/07/28	4	33.75	1	33.65	33.80	3	8,578	0.03%
2020/07/27	5.2	34.16	2	34.15	34.05	3.2	8,606	0.04%
2020/07/24	0	0.00	1	34.60	34.60	-1	8,637	-0.01%
2020/07/23	1	34.70	3	34.73	34.80	-2	8,675	-0.02%
2020/07/22	3	34.90	0	0.00	34.80	3	8,716	0.03%
2020/07/21	2	34.95	5	35.00	34.95	-3	8,690	-0.03%
2020/07/20	2	34.70	2	34.78	34.90	0	8,684	0.00%
2020/07/17	33	34.90	0	0.00	35.00	33	8,719	0.38%
2020/07/16	13	34.96	0	0.00	34.80	13	8,743	0.15%
2020/07/15	9	35.27	7	35.42	35.25	2	8,686	0.02%
2020/07/14	5	34.84	9	35.12	34.70	-4	8,641	-0.05%
2020/07/13	13	35.19	2	35.10	35.20	11	8,580	0.13%
2020/07/10	26	35.61	18	35.58	35.40	8	8,536	0.09%
2020/07/09	38.4	36.10	11	36.03	36.05	27.4	8,495	0.32%
2020/07/08	25	36.46	19	36.47	36.55	6	8,401	0.07%
2020/07/07	14	37.04	31	36.98	37.15	-17	8,331	-0.20%
2020/07/06	25	37.12	2	37.13	37.15	23	8,400	0.27%
2020/07/03	18.3	37.05	11	37.05	37.05	7.3	8,455	0.09%
2020/07/02	23.2	36.84	11	36.80	36.75	12.2	8,519	0.14%
2020/07/01	23.4	36.59	2	36.65	36.50	21.4	8,500	0.25%
2020/06/30	0	0.00	2	36.45	36.50	-2	8,447	-0.02%
2020/06/29	1	36.45	9.3	36.70	36.50	-8.3	8,476	-0.10%
2020/06/24	6	36.98	12	37.07	36.85	-6	8,512	-0.07%
2020/06/23	13	36.52	0	0.00	36.55	13	8,468	0.15%
2020/06/22	16	36.27	8	36.25	36.15	8	8,436	0.09%
2020/06/19	22	36.61	4	37.15	36.50	18	8,394	0.21%
2020/06/18	10	36.85	3	36.83	36.80	7	8,374	0.08%
2020/06/17	15	37.14	3	37.07	37.20	12	8,354	0.14%
2020/06/16	1.3	37.32	31	37.40	37.55	-29.8	8,408	-0.35%
2020/06/15	20.1	37.28	8	37.12	37.05	12.1	8,556	0.14%
2020/06/12	20	37.56	53	37.43	37.50	-33	8,674	-0.38%
2020/06/11	6	38.22	1	38.35	38.00	5	8,813	0.06%
2020/06/10	3	38.57	3	38.60	38.50	0	8,780	0.00%
2020/06/09	7	38.44	6	38.58	38.50	1	9,065	0.01%
2020/06/08	7	38.69	11	38.70	38.75	-4	9,199	-0.04%
2020/06/05	0	0.00	1	38.60	38.65	-1	9,102	-0.01%
2020/06/04	31	38.56	19	38.39	38.40	12	9,142	0.13%
2020/06/03	21	38.31	6	38.38	38.40	15	9,192	0.16%
2020/06/02	9.1	38.16	15	38.20	38.15	-5.9	9,169	-0.06%
2020/06/01	14.3	38.37	20	38.62	38.30	-5.7	9,129	-0.06%
2020/05/29	23	37.89	3.1	37.98	37.70	19.9	9,010	0.22%
2020/05/28	29	38.56	16	38.51	38.45	13	8,816	0.15%
2020/05/27	12.6	39.25	51	39.32	39.30	-38.4	8,620	-0.45%
2020/05/26	19	38.01	27	38.14	38.25	-8	8,258	-0.10%
2020/05/25	15.1	37.05	36	36.43	37.30	-20.9	8,000	-0.26%
2020/05/22	17	35.73	45	35.54	35.45	-28	7,693	-0.36%
2020/05/21	6	35.82	33	35.93	36.10	-27	7,691	-0.35%
2020/05/20	6	34.96	16	35.16	35.10	-10	7,521	-0.13%
2020/05/19	12	34.63	25	34.84	34.55	-13	7,388	-0.18%
2020/05/18	1	33.95	0	0.00	33.80	1	7,228	0.01%
2020/05/15	0	0.00	27	33.55	33.50	-27	7,222	-0.37%
2020/05/14	34	33.61	2	33.65	33.60	32	7,235	0.44%
2020/05/13	7	33.56	14	33.96	33.90	-7	7,230	-0.10%
2020/05/12	5	33.51	0	0.00	33.40	5	7,238	0.07%
2020/05/11	14	33.95	0	0.00	33.85	14	7,256	0.19%
2020/05/08	2	33.55	0	0.00	33.50	2	7,211	0.03%
2020/05/07	2	33.35	0	0.00	33.45	2	7,261	0.03%
2020/05/06	0	0.00	2	33.38	33.40	-2	7,249	-0.03%
2020/05/05	1	33.55	5.1	33.45	33.35	-4.1	7,266	-0.06%
2020/04/30	7	34.14	1	34.50	34.10	6	7,241	0.08%
2020/04/29	27	33.99	15	33.33	34.00	12	7,203	0.17%
2020/04/28	16	32.63	9	32.93	33.05	7	7,169	0.10%
2020/04/27	5	32.15	7	31.99	32.25	-2	7,344	-0.03%
2020/04/24	2	31.55	0	0.00	31.50	2	7,326	0.03%
2020/04/23	3	31.82	0	0.00	31.75	3	7,357	0.04%
2020/04/22	1	31.50	0	0.00	31.60	1	7,357	0.01%
2020/04/21	4	31.50	2	31.55	31.50	2	7,353	0.03%
2020/04/20	51	32.30	0	0.00	32.35	51	7,329	0.70%
2020/04/17	0	0.00	3	32.55	32.25	-3	7,385	-0.04%
2020/04/16	1	32.25	3	32.00	32.15	-2	7,387	-0.03%
2020/04/15	21	32.25	15	32.23	32.45	6	7,373	0.08%
2020/04/14	0	0.00	6	31.66	31.85	-6	7,344	-0.08%
2020/04/13	1	31.10	2	31.28	31.05	-1	7,312	-0.01%
2020/04/10	0	0.00	3	31.47	31.65	-3	7,340	-0.04%
2020/04/09	12	31.54	20	31.58	31.65	-8	7,379	-0.11%
2020/04/08	6	29.90	18	29.22	30.00	-12	7,202	-0.17%
2020/04/07	0	0.00	1	28.75	28.85	-1	7,087	-0.01%
2020/04/06	2	28.25	1	28.35	28.40	1	7,010	0.01%
2020/04/01	15	28.49	0	0.00	28.35	15	7,012	0.21%
2020/03/31	0	0.00	1	29.00	28.75	-1	7,040	-0.01%
2020/03/30	1	28.70	0	0.00	28.70	1	7,059	0.01%
2020/03/27	0	0.00	1	29.90	29.45	-1	7,307	-0.01%
2020/03/26	6	29.48	1	29.40	29.40	5	7,663	0.07%
2020/03/25	13	29.50	0	0.00	29.55	13	7,874	0.17%
2020/03/24	1	29.00	6	29.06	28.90	-5	7,785	-0.06%
2020/03/23	1	27.95	7	27.95	27.80	-6	7,672	-0.08%
2020/03/20	15	27.73	3	27.90	27.55	12	7,571	0.16%
2020/03/19	13	26.20	15	26.89	27.05	-2	7,399	-0.03%
2020/03/18	9.7	27.89	3	28.08	27.80	6.7	7,203	0.09%
2020/03/17	3	28.45	13	28.54	28.40	-10	7,053	-0.14%
2020/03/16	3	29.75	2.2	29.88	29.60	0.9	6,780	0.01%
2020/03/13	13	28.81	12	28.58	29.70	1	6,662	0.02%
2020/03/12	9	31.53	45	31.48	31.10	-36	6,318	-0.57%
2020/03/11	4	32.51	12	32.60	32.40	-8	6,086	-0.13%
2020/03/10	21	32.60	2	32.38	32.65	19	5,987	0.32%
2020/03/09	14	33.08	0.1	33.50	33.00	13.9	5,850	0.24%
2020/03/06	6	33.83	0	0.00	33.70	6	5,719	0.10%
2020/03/05	1	34.25	0	0.00	34.35	1	5,609	0.02%
2020/03/04	5	34.00	20	34.00	34.25	-15	5,566	-0.27%
2020/03/03	3	33.82	0	0.00	33.65	3	5,480	0.05%
2020/03/02	4	33.74	10	33.90	33.70	-6	5,379	-0.11%
2020/02/27	4	34.40	50	34.45	34.50	-46	5,370	-0.86%
2020/02/26	8.2	34.69	2	34.75	34.55	6.2	5,273	0.12%
2020/02/25	6	34.97	0	0.00	35.00	6	5,194	0.12%
2020/02/24	15	35.01	20	35.08	35.10	-5	5,187	-0.10%
2020/02/21	12	35.48	0	0.00	35.50	12	5,102	0.24%
2020/02/20	7	35.77	16	35.89	35.55	-9	5,059	-0.18%
2020/02/19	2	35.93	3	36.00	36.05	-1	5,028	-0.02%
2020/02/18	2	35.58	1	35.60	35.65	1	5,034	0.02%
2020/02/17	12	35.64	1	35.80	35.60	11	5,032	0.22%
2020/02/14	8	35.90	0	0.00	35.90	8	5,101	0.16%
2020/02/13	6	36.04	0	0.00	36.00	6	5,108	0.12%
2020/02/12	13	35.98	0	0.00	36.00	13	5,116	0.25%
2020/02/11	1	35.90	0	0.00	35.90	1	5,100	0.02%
2020/02/10	6	35.60	10	35.87	35.80	-4	5,115	-0.08%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/06	5	36.50	5	36.60	36.55	0	5,057	0.00%
2020/02/05	6	36.10	0	0.00	36.05	6	5,043	0.12%
2020/02/04	3	36.18	9	36.23	36.20	-6	5,041	-0.12%
2020/02/03	6	35.28	0	0.00	35.55	6	5,036	0.12%
2020/01/31	21	36.26	3	36.50	36.15	18	4,993	0.36%
2020/01/30	19.1	36.56	4	36.24	36.05	15.1	4,953	0.30%
2020/01/20	0	0.00	5	38.95	38.95	-5	4,730	-0.11%
2020/01/17	1	38.85	1	38.85	39.00	0	4,737	0.00%
2020/01/16	10	38.80	4	38.80	38.80	6	4,719	0.13%
2020/01/15	6	38.80	5	38.71	38.55	1	4,738	0.02%
2020/01/14	5	38.84	0	0.00	38.80	5	4,733	0.11%
2020/01/13	8	38.74	23	38.79	38.80	-15	4,708	-0.32%
2020/01/10	15	38.44	0	0.00	38.25	15	4,654	0.32%
2020/01/09	0	0.00	2	38.15	38.15	-2	4,598	-0.04%
2020/01/08	8	37.56	0	0.00	37.50	8	4,609	0.17%
2020/01/07	3	38.07	5	37.94	37.90	-2	4,575	-0.04%
2020/01/06	20	38.05	4	38.18	37.90	16	4,573	0.35%
2020/01/03	6	38.88	15	39.04	38.85	-9	4,539	-0.20%
2020/01/02	45	38.25	0	0.00	38.25	45	4,493	1.00%
2019/12/31	12	38.40	0	0.00	38.40	12	4,541	0.26%
2019/12/30	11	38.37	1	38.60	38.60	10	4,768	0.21%
2019/12/27	35	38.44	1	38.40	38.60	34	4,795	0.71%
2019/12/26	37	38.52	4	38.83	38.45	33	4,798	0.69%
2019/12/25	25	38.83	3	38.73	38.80	22	4,861	0.45%
2019/12/24	16.1	39.76	5.3	39.99	39.20	10.9	4,788	0.23%
2019/12/23	13.1	39.18	23	39.10	39.70	-9.9	4,536	-0.22%
2019/12/20	27.3	37.62	15	37.50	38.15	12.3	4,277	0.29%
2019/12/19	0	0.00	69	36.35	36.30	-69	4,074	-1.69%
2019/12/18	4	36.30	1	36.35	36.30	3	4,092	0.07%
2019/12/16	1	36.20	1	36.10	36.20	0	4,148	0.00%
2019/12/13	2	36.25	0	0.00	36.10	2	4,156	0.05%
2019/12/12	1	36.40	2	36.20	36.30	-1	4,172	-0.02%
2019/12/10	4	35.50	0	0.00	35.65	4	4,270	0.09%
2019/12/09	0	0.00	1	35.85	35.70	-1	4,603	-0.02%
2019/12/03	0	0.00	1	35.95	35.75	-1	5,091	-0.02%
2019/12/02	0	0.00	4	36.05	36.10	-4	5,136	-0.08%
2019/11/29	2	35.80	0	0.00	35.95	2	5,162	0.04%
2019/11/26	1	36.35	5	36.25	36.05	-4	5,395	-0.07%
2019/11/25	0	0.00	3	36.40	36.35	-3	5,389	-0.06%
2019/11/22	2	36.38	0	0.00	36.45	2	5,478	0.04%
2019/11/20	1	36.20	0	0.00	36.20	1	5,676	0.02%
2019/11/18	3	35.80	0	0.00	36.05	3	5,999	0.05%
2019/11/15	3	35.62	2	35.73	35.70	1	6,093	0.02%
2019/11/14	3	35.40	2	35.35	35.30	1	6,216	0.02%
2019/11/13	30	35.41	0	0.00	35.20	30	6,446	0.47%
2019/11/12	1	36.25	0	0.00	36.40	1	6,715	0.01%
2019/11/11	3.1	36.32	2	36.38	36.30	1.1	6,819	0.02%
2019/11/08	3	36.27	2	36.30	36.50	1	6,906	0.01%
2019/11/06	3	36.30	0	0.00	36.30	3	6,964	0.04%
2019/11/05	5	36.12	0	0.00	36.35	5	6,996	0.07%
2019/11/04	3.3	36.03	5	35.95	36.20	-1.7	7,061	-0.02%
2019/11/01	0	0.00	3	36.12	36.00	-3	7,134	-0.04%
2019/10/31	0	0.00	1	36.15	36.05	-1	7,206	-0.01%
2019/10/29	1	35.80	4	35.85	35.85	-3	7,215	-0.04%
2019/10/28	2	36.00	0	0.00	35.85	2	7,216	0.03%
2019/10/25	3	35.80	0	0.00	35.85	3	7,287	0.04%
2019/10/24	0	0.00	4	35.58	35.65	-4	7,336	-0.05%
2019/10/21	1	35.45	3	35.33	35.35	-2	7,622	-0.03%
2019/10/17	1	35.60	0	0.00	35.45	1	7,715	0.01%
2019/10/16	3	35.28	0	0.00	35.65	3	7,727	0.04%
2019/10/15	0	0.00	2	35.00	35.25	-2	7,743	-0.03%
2019/10/14	7	34.99	4	35.00	35.05	3	7,774	0.04%
2019/10/09	2	34.55	3	34.80	34.70	-1	7,766	-0.01%
2019/10/08	9	34.70	0	0.00	34.60	9	7,801	0.12%
2019/10/07	8	35.24	1	35.05	35.05	7	7,855	0.09%
2019/10/04	14	35.76	15	36.03	35.55	-1	7,834	-0.01%
2019/10/03	2	34.15	1	34.00	34.15	1	7,590	0.01%
2019/10/02	9	34.57	30	34.45	34.40	-21	7,546	-0.28%
2019/10/01	3	34.87	0	0.00	35.00	3	7,485	0.04%
2019/09/27	1	35.40	16	35.30	35.30	-15	7,363	-0.20%
2019/09/26	4	35.38	5	35.35	35.35	-1	7,460	-0.01%
2019/09/25	5	35.64	11	35.85	35.45	-6	7,696	-0.08%
2019/09/24	2	36.05	3	36.17	36.05	-1	7,775	-0.01%
2019/09/23	2	36.65	0	0.00	36.40	2	7,764	0.03%
2019/09/19	0	0.00	10	36.45	36.75	-10	7,760	-0.13%
2019/09/18	5	36.76	0	0.00	36.60	5	7,738	0.06%
2019/09/17	1	36.75	1	36.65	36.85	0	7,752	0.00%
2019/09/11	18	35.94	49	36.02	36.30	-31	7,899	-0.39%
2019/09/10	8	36.96	35	37.06	36.90	-27	7,699	-0.35%
2019/09/06	2	38.05	1	38.15	38.35	1	7,669	0.01%
2019/09/05	8	37.95	1	38.10	38.15	7	7,760	0.09%
2019/09/04	0.1	38.05	0	0.00	37.90	0.1	7,908	0.00%
2019/09/03	13	37.87	0	0.00	37.80	13	7,987	0.16%
2019/09/02	1	38.05	0	0.00	37.95	1	8,115	0.01%
2019/08/30	2	38.08	1	38.10	37.90	1	8,344	0.01%
2019/08/28	2	37.35	0	0.00	37.45	2	8,481	0.02%
2019/08/27	1	36.80	1	36.65	36.95	0	8,774	0.00%
2019/08/26	6	36.83	0	0.00	36.75	6	8,853	0.07%
2019/08/23	37	37.03	26	37.13	37.25	11	9,013	0.12%
2019/08/22	25	37.38	10	37.28	37.00	15	9,038	0.17%
2019/08/21	35	37.85	51	37.93	37.65	-16	9,293	-0.17%
2019/08/20	0	0.00	9	37.90	38.30	-9	9,196	-0.10%
2019/08/19	5	38.46	3	38.50	38.30	2	9,228	0.02%
2019/08/16	18.3	38.84	0	0.00	38.40	18.3	9,282	0.20%
2019/08/15	15	38.74	8	38.68	38.00	7	9,293	0.08%
2019/08/14	12.1	40.05	2	40.30	40.10	10.1	9,113	0.11%
2019/08/13	16.1	40.14	1	40.30	40.10	15.1	9,178	0.16%
2019/08/12	16	41.13	3	41.08	41.00	13	9,170	0.14%
2019/08/08	5	41.36	0	0.00	41.35	5	9,302	0.05%
2019/08/07	7	41.19	6	40.88	41.10	1	9,683	0.01%
2019/08/06	7	40.60	4	41.05	40.80	3	9,911	0.03%
2019/08/05	2.2	40.66	15	40.64	41.25	-12.8	10,153	-0.13%
2019/08/02	2	40.85	0	0.00	41.00	2	10,138	0.02%
2019/08/01	0.2	41.65	5	41.35	41.50	-4.8	10,186	-0.05%
2019/07/31	2.6	41.69	5	41.67	41.60	-2.5	10,173	-0.02%
2019/07/30	1.3	41.76	2.5	41.74	41.75	-1.2	10,202	-0.01%
2019/07/29	1	41.50	0	41.80	41.65	1	10,205	0.01%
2019/07/26	5	41.47	5.5	41.41	41.45	-0.5	10,132	0.00%
2019/07/25	4	41.59	0.5	42.00	41.85	3.5	10,062	0.03%
2019/07/24	7.1	42.54	0	0.00	42.15	7.1	9,995	0.07%
2019/07/23	9	43.38	2	43.20	43.45	7	9,924	0.07%
2019/07/22	11	43.60	3	43.20	43.15	8	9,817	0.08%
2019/07/19	9	43.99	21	43.92	43.80	-12	9,764	-0.12%
2019/07/18	8	43.49	4	43.56	43.70	4	9,798	0.04%
2019/07/17	2	43.38	10	43.30	43.35	-8	9,890	-0.08%
2019/07/16	2	43.75	1	43.90	43.50	1	10,004	0.01%
2019/07/15	2	43.65	1	43.95	43.85	1	10,165	0.01%
2019/07/12	6	43.65	12	43.65	43.70	-6	10,270	-0.06%
2019/07/11	10	44.11	1	44.05	44.00	9	10,293	0.09%
2019/07/10	3	44.82	4	44.51	44.75	-1	10,253	-0.01%
2019/07/09	1.1	44.16	0	0.00	44.10	1.1	10,236	0.01%
2019/07/05	3	44.07	2	44.15	44.20	1	10,380	0.01%
2019/07/04	4	44.24	1	44.45	44.20	3	10,453	0.03%
2019/07/03	9	44.46	25	43.86	44.15	-16	10,472	-0.15%
2019/07/02	17	43.69	9	43.73	43.65	8	10,439	0.08%
2019/07/01	39	44.67	32	44.61	44.75	7	10,168	0.07%
2019/06/28	2	45.65	2	45.95	45.70	0	10,042	0.00%
2019/06/27	2	46.15	0	0.00	46.20	2	10,077	0.02%
2019/06/26	2	46.00	2	46.08	45.95	0	10,104	0.00%
2019/06/25	3	46.02	0	0.00	46.25	3	10,148	0.03%
2019/06/24	2	46.23	0	0.00	46.25	2	10,138	0.02%
2019/06/21	5	45.85	7	45.86	46.00	-2	10,142	-0.02%
2019/06/20	6	46.08	7	46.34	45.80	-1	10,080	-0.01%
2019/06/19	0	0.00	6	46.32	46.35	-6	10,084	-0.06%
2019/06/18	4	45.48	6	45.56	46.00	-2	10,240	-0.02%
2019/06/17	9	45.74	37	45.50	45.40	-28	10,337	-0.27%
2019/06/14	7	46.25	0	0.00	45.85	7	10,304	0.07%
2019/06/13	10	45.89	4	45.94	46.05	6	10,226	0.06%
2019/06/12	14	45.71	10	45.91	45.25	4	10,239	0.04%
2019/06/11	6	46.41	6	46.76	46.60	0	10,093	0.00%
2019/06/10	11	46.67	2	46.60	46.95	9	9,991	0.09%
2019/06/06	29	46.21	14	46.22	46.65	15	9,936	0.15%
2019/06/05	10	45.35	18	45.36	46.15	-8	9,787	-0.08%
2019/06/04	7	44.95	5.4	44.82	44.85	1.6	9,755	0.02%
2019/06/03	77.2	44.88	18.1	45.05	45.35	59.1	9,809	0.60%
2019/05/31	13	43.25	3	43.05	43.50	10	9,778	0.10%
2019/05/30	5	42.84	22	43.00	43.10	-17	9,951	-0.17%
2019/05/29	4	41.61	4	41.74	42.00	0	9,912	0.00%
2019/05/28	13.1	41.42	59	41.24	41.00	-45.9	10,025	-0.46%
2019/05/27	1.2	43.06	3	43.05	43.05	-1.8	9,964	-0.02%
2019/05/24	7	42.84	2	42.65	42.95	5	9,945	0.05%
2019/05/23	1	42.75	1	42.60	42.70	0	9,844	0.00%
2019/05/22	21.2	42.69	8.1	42.81	42.70	13.1	9,671	0.14%
2019/05/21	4	41.25	13	41.25	41.70	-9	9,494	-0.09%
2019/05/20	8	41.06	4	41.14	40.55	4	9,346	0.04%
2019/05/17	15.1	40.32	13	40.39	40.15	2.1	9,186	0.02%
2019/05/16	22	40.84	16	40.63	40.45	6	9,115	0.07%
2019/05/15	38	40.80	43	40.87	41.25	-5	9,035	-0.06%
2019/05/14	11.5	39.18	6	38.70	39.20	5.5	8,733	0.06%
2019/05/13	17	38.75	9	38.57	38.95	8	8,592	0.09%
2019/05/10	2	36.53	0	0.00	36.60	2	8,370	0.02%
2019/05/09	9	36.89	2	36.60	36.55	7	8,403	0.08%
2019/05/07	0.2	37.40	0	0.00	37.35	0.2	8,319	0.00%
2019/05/06	3	37.37	0	0.00	37.40	3	8,304	0.04%
2019/05/03	0	0.00	6	37.42	37.50	-6	8,291	-0.07%
2019/05/02	0	0.00	1	37.65	37.40	-1	8,298	-0.01%
2019/04/29	3	37.65	3	37.50	37.55	0	8,304	0.00%
2019/04/26	18	37.35	0	0.00	37.50	18	8,352	0.22%
2019/04/25	1	37.35	30	37.30	37.50	-29	8,360	-0.35%
2019/04/24	0	0.00	2	37.43	37.50	-2	8,339	-0.02%
2019/04/23	9	37.14	11	37.42	37.25	-2	8,386	-0.02%
2019/04/22	4	37.71	7	37.81	37.55	-3	8,312	-0.04%
2019/04/19	19	36.92	19	36.65	37.00	0	8,162	0.00%
2019/04/18	5	36.05	8	35.89	36.00	-3	7,989	-0.04%
2019/04/17	0	0.00	1	35.50	35.60	-1	7,948	-0.01%
2019/04/16	0	0.00	2	35.23	35.60	-2	7,872	-0.03%
2019/04/15	1	35.10	14	35.15	35.15	-13	7,838	-0.17%
2019/04/12	3	35.00	10	35.00	35.10	-7	7,876	-0.09%
2019/04/11	5	35.34	1	35.20	35.10	4	7,864	0.05%
2019/04/10	0	0.00	5	35.55	35.60	-5	7,800	-0.06%
2019/04/09	3	35.58	0	0.00	35.70	3	7,859	0.04%
2019/04/08	0	0.00	1	35.70	35.70	-1	7,903	-0.01%
2019/04/03	3	35.50	0	0.00	35.45	3	7,876	0.04%
2019/04/02	32	35.76	20	35.74	35.85	12	7,927	0.15%
2019/04/01	3	35.43	3	35.48	35.45	0	7,849	0.00%
2019/03/29	3	35.70	24	35.90	36.00	-21	7,748	-0.27%
2019/03/27	0	0.00	1	35.20	35.20	-1	7,763	-0.01%
2019/03/26	5	35.15	0	0.00	35.20	5	7,808	0.06%
2019/03/25	0	0.00	12	34.87	34.90	-12	7,861	-0.15%
2019/03/22	4	34.85	6	34.83	35.05	-2	7,862	-0.03%
2019/03/21	18	35.12	14	34.96	35.05	4	7,814	0.05%
2019/03/20	36	35.88	16	35.94	35.85	20	7,682	0.26%
2019/03/18	5	34.66	3	34.92	34.95	2	7,669	0.03%
2019/03/15	2	34.70	7.4	34.91	34.90	-5.4	7,686	-0.07%
2019/03/14	3	34.55	0	34.55	34.55	3	7,577	0.04%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/12	1	34.50	14	34.69	34.65	-13	7,684	-0.17%
2019/03/11	15	34.44	29	34.38	34.35	-14	7,725	-0.18%
2019/03/08	16	34.21	12	34.39	34.35	4	7,967	0.05%
2019/03/07	10	34.76	52	34.71	34.75	-42	8,439	-0.50%
2019/03/06	14	34.81	16	34.78	35.00	-2	8,428	-0.02%
2019/03/05	32	33.99	23	34.10	34.45	9	8,237	0.11%
2019/03/04	21	33.15	9	33.19	33.25	12	8,038	0.15%
2019/02/27	41	32.95	39	32.79	33.00	2	8,031	0.03%
2019/02/26	38	32.37	28	32.23	32.20	10	7,790	0.13%
2019/02/25	1	31.00	1	31.00	31.00	0	7,650	0.00%
2019/02/22	0.4	31.00	0	0.00	31.00	0.4	7,732	0.01%
2019/02/21	1	30.95	7	30.96	30.95	-6	7,840	-0.08%
2019/02/19	0	0.00	13	31.00	30.95	-13	8,135	-0.16%
2019/02/18	30	31.05	21	31.10	31.05	9	8,213	0.11%
2019/02/15	20	31.00	0	0.00	31.10	20	8,357	0.24%
2019/02/14	20	31.05	4	31.20	31.05	16	8,407	0.19%
2019/02/13	2	30.70	2	30.75	30.70	0	8,372	0.00%
2019/02/12	2.1	30.70	2	30.65	30.60	0.1	8,326	0.00%
2019/02/11	24	31.07	10	31.05	30.90	14	8,344	0.17%
2019/01/30	14	31.15	0	0.00	31.15	14	8,698	0.16%
2019/01/28	6	30.85	0	0.00	30.95	6	8,594	0.07%
2019/01/25	0	0.00	1	30.90	30.85	-1	8,675	-0.01%
2019/01/24	2	30.80	1	30.90	30.90	1	8,783	0.01%
2019/01/23	1	30.75	0	0.00	30.80	1	8,901	0.01%
2019/01/22	0	0.00	2	30.78	30.90	-2	9,289	-0.02%
2019/01/21	2	30.98	0	0.00	30.95	2	9,736	0.02%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/17	1	30.90	1	30.80	30.85	0	10,072	0.00%
2019/01/16	2	30.93	3	30.92	30.90	-1	10,165	-0.01%
2019/01/15	5	31.17	5	31.22	31.05	0	10,457	0.00%
2019/01/11	1	30.75	4	30.74	30.75	-3	10,533	-0.03%
2019/01/10	2	30.85	2	30.80	30.85	0	10,842	0.00%
2019/01/09	3	30.82	4	30.70	30.80	-1	10,863	-0.01%
2019/01/08	3	30.53	0	0.00	30.50	3	10,876	0.03%
2019/01/07	1	30.60	1	30.65	30.65	0	10,963	0.00%
2019/01/04	1	30.10	0	0.00	30.40	1	11,084	0.01%
2019/01/03	10	30.20	3	30.20	30.20	7	11,275	0.06%
2019/01/02	5	30.23	0	0.00	30.20	5	11,309	0.04%
2018/12/28	0	0.00	12	30.23	30.55	-12	11,396	-0.11%
2018/12/27	0	0.00	5	30.06	30.15	-5	11,526	-0.04%
2018/12/26	1	29.55	25	29.64	29.60	-24	11,643	-0.21%
2018/12/25	10	30.16	5	29.97	29.90	5	11,699	0.04%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/21	6	30.53	6	30.55	30.70	0	12,358	0.00%
2018/12/20	0	0.00	1	30.45	30.60	-1	12,439	-0.01%
2018/12/19	9	30.66	6	30.69	30.75	3	12,609	0.02%
2018/12/18	2	30.93	5	30.86	30.70	-3	12,853	-0.02%
2018/12/17	3	30.70	4.2	30.75	30.65	-1.2	12,869	-0.01%
2018/12/14	13	30.88	2	31.03	30.75	11	12,925	0.09%
2018/12/13	10	30.75	11	30.75	30.85	-1	12,911	-0.01%
2018/12/12	17	30.46	11	30.35	30.35	6	12,868	0.05%
2018/12/11	3	30.18	0	0.00	30.15	3	12,726	0.02%
2018/12/10	11	30.15	7	30.17	30.15	4	12,583	0.03%
2018/12/07	9	30.58	1	30.60	30.55	8	12,512	0.06%
2018/12/06	4	30.80	9	30.76	30.55	-5	12,552	-0.04%
2018/12/05	7	30.89	5	30.92	31.00	2	12,475	0.02%
2018/12/04	10.4	31.29	12	31.35	31.35	-1.6	12,369	-0.01%
2018/12/03	20	31.53	6	31.38	31.45	14	12,293	0.11%
2018/11/30	2	31.18	15	31.36	30.90	-13	12,015	-0.11%
2018/11/29	35	30.78	31	30.74	30.85	4	11,377	0.04%
2018/11/28	4	30.85	14	30.98	31.10	-10	11,210	-0.09%
2018/11/27	2	31.00	0	0.00	30.85	2	11,055	0.02%
2018/11/26	30	31.60	44	31.35	31.20	-14	10,979	-0.13%
2018/11/23	0	0.00	20	31.75	31.85	-20	10,832	-0.18%
2018/11/22	92.1	32.05	73	31.64	31.70	19.1	10,775	0.18%
2018/11/21	40	32.96	29	32.81	32.60	11	10,602	0.10%
2018/11/20	4	33.10	5	32.92	33.10	-1	10,498	-0.01%
2018/11/19	1	33.10	22	32.88	32.85	-21	10,461	-0.20%
2018/11/16	15	32.48	2	32.23	32.55	13	10,410	0.12%
2018/11/15	23	32.15	4	31.80	31.90	19	10,355	0.18%
2018/11/14	29	31.64	26	31.81	32.00	3	10,300	0.03%
2018/11/13	1	31.10	1	31.40	31.30	0	10,161	0.00%
2018/11/12	1	30.90	5	31.37	31.35	-4	10,092	-0.04%
2018/11/09	2	31.10	6	30.99	31.10	-4	10,032	-0.04%
2018/11/08	10	31.10	7	31.06	30.95	3	10,009	0.03%
2018/11/07	15	31.57	32	31.38	31.15	-17	9,901	-0.17%
2018/11/06	1	30.45	1	30.40	30.30	0	9,557	0.00%
2018/11/05	13	30.35	35	30.47	30.55	-22	9,609	-0.23%
2018/11/02	16	30.39	5	30.50	30.55	11	9,579	0.11%
2018/11/01	4	30.18	8	30.18	30.00	-4	9,521	-0.04%
2018/10/31	17	30.52	17	30.50	30.70	0	9,368	0.00%
2018/10/30	68	30.70	69	30.29	30.35	-1	9,227	-0.01%
2018/10/29	21	30.55	26	30.56	30.90	-5	8,839	-0.06%
2018/10/26	10	29.88	12	29.72	29.50	-2	8,379	-0.02%
2018/10/25	16	29.31	17	29.00	28.85	-1	8,182	-0.01%
2018/10/24	23	29.25	26	29.41	29.25	-3	8,066	-0.04%
2018/10/23	41	29.66	48	29.69	29.05	-7	8,025	-0.09%
2018/10/22	21	29.29	23	29.15	29.15	-2	7,724	-0.03%
2018/10/19	20	29.14	16	29.26	29.05	4	7,663	0.05%
2018/10/18	35	29.38	7.1	29.07	29.60	28	7,530	0.37%
2018/10/17	6	28.00	4	27.96	27.70	2	7,206	0.03%
2018/10/16	2	27.15	9	27.37	27.85	-7	7,181	-0.10%
2018/10/15	6	27.65	0	0.00	27.40	6	7,120	0.08%
2018/10/12	2	27.53	4	27.93	28.40	-2	7,056	-0.03%
2018/10/11	9	27.19	11	27.02	27.05	-2	6,948	-0.03%
2018/10/09	0	0.00	3	28.40	28.50	-3	6,786	-0.04%
2018/10/08	5	28.34	8	28.28	28.55	-3	6,735	-0.04%
2018/10/05	6	27.92	8	27.85	28.35	-2	6,666	-0.03%
2018/10/04	25	29.14	9	29.03	28.95	16	6,444	0.25%
2018/10/03	5	29.84	2	29.88	29.80	3	6,320	0.05%
2018/10/02	8	29.68	4	29.54	29.50	4	6,271	0.06%
2018/10/01	8	30.33	34	30.36	30.25	-26	6,159	-0.42%
2018/09/28	4	29.88	16	29.88	29.90	-12	6,166	-0.19%
2018/09/27	27	28.60	3	28.78	29.00	24	6,027	0.40%
2018/09/26	1	27.80	9	28.24	28.55	-8	5,961	-0.13%
2018/09/25	3	27.88	23	27.95	28.05	-20	5,714	-0.35%
2018/09/21	5	26.95	0	0.00	26.95	5	5,414	0.09%
2018/09/20	0	0.00	6	26.40	26.50	-6	5,337	-0.11%
2018/09/19	0	0.00	3	26.15	26.15	-3	5,234	-0.06%
2018/09/18	1	26.15	2	26.10	26.10	-1	5,183	-0.02%
2018/09/14	0	0.00	2	25.75	25.70	-2	5,095	-0.04%
2018/09/12	0	0.00	69	25.60	25.75	-69	5,054	-1.37%
2018/09/11	1	25.50	0	0.00	25.50	1	4,969	0.02%
2018/09/10	4	25.35	0	0.00	25.50	4	4,982	0.08%
2018/09/07	4	25.48	0	0.00	25.55	4	4,997	0.08%
2018/09/06	8	25.64	0	0.00	25.75	8	4,944	0.16%
2018/09/03	0	0.00	2	25.75	25.70	-2	4,797	-0.04%
2018/08/30	4	25.69	0	0.00	25.65	4	4,694	0.09%
2018/08/29	22	25.85	0	0.00	25.85	22	4,663	0.47%
2018/08/28	4	25.95	3	25.95	26.00	1	4,641	0.02%
2018/08/27	2	26.15	1	26.10	26.15	1	4,598	0.02%
2018/08/23	1	25.85	1	26.10	26.10	0	4,819	0.00%
2018/08/22	0	0.00	22	25.93	26.00	-22	4,732	-0.46%
2018/08/21	0	0.00	1	25.50	25.50	-1	4,563	-0.02%
2018/08/20	0	0.00	3	25.20	25.20	-3	4,507	-0.07%
2018/08/15	2	25.28	0	0.00	25.20	2	4,524	0.04%
2018/08/14	1	25.00	5	25.25	25.25	-4	4,492	-0.09%
2018/08/13	23	25.33	11	25.52	25.10	12	4,479	0.27%
2018/08/10	0	0.00	4	25.16	25.25	-4	4,372	-0.09%
2018/08/08	0	0.00	2	24.98	25.05	-2	4,309	-0.05%
2018/08/03	0	0.00	1	24.65	24.70	-1	4,394	-0.02%
2018/08/02	0	0.00	1	24.60	24.65	-1	4,364	-0.02%
2018/08/01	1	24.55	1	24.85	24.60	0	4,348	0.00%
2018/07/31	0	0.00	8	24.68	24.85	-8	4,281	-0.19%
2018/07/30	3	25.10	9	25.04	25.10	-6	4,176	-0.14%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/25	3	25.00	0	0.00	25.05	3	4,044	0.07%
2018/07/24	1	25.05	0	0.00	25.10	1	4,032	0.02%
2018/07/23	1	25.05	0	0.00	25.10	1	4,031	0.02%
2018/07/20	0	0.00	5.3	25.05	25.15	-5.3	4,010	-0.13%
2018/07/19	0	0.00	5	25.15	25.05	-5	3,958	-0.13%
2018/07/18	22	25.01	0	0.00	25.10	22	3,933	0.56%
2018/07/17	5	25.10	11	25.04	25.15	-6	3,878	-0.15%
2018/07/16	6	24.74	5	24.76	24.80	1	3,760	0.03%
2018/07/13	0	0.00	5	24.42	24.50	-5	3,724	-0.13%
2018/07/12	0	0.00	4	24.40	24.35	-4	3,683	-0.11%
2018/07/11	1	24.35	3	24.35	24.30	-2	3,710	-0.05%
2018/07/10	0	0.00	24	24.40	24.45	-24	3,628	-0.66%
2018/07/09	5	24.35	0	0.00	24.35	5	3,557	0.14%
2018/07/06	0	0.00	18	24.36	24.30	-18	3,494	-0.52%
2018/07/05	20	24.25	2	24.15	24.30	18	3,275	0.55%
2018/07/04	0	0.00	40	24.08	24.05	-40	3,025	-1.32%
2018/07/03	2	23.75	0	0.00	23.60	2	2,900	0.07%
2018/06/29	0	0.00	32	23.84	23.90	-32	2,896	-1.10%
2018/06/27	1	23.35	0	0.00	23.40	1	2,816	0.04%
2018/06/20	0	0.00	5	23.40	23.70	-5	2,800	-0.18%
2018/06/14	12	23.30	0	0.00	23.30	12	2,694	0.45%
2018/06/08	0	0.00	2	23.65	23.70	-2	2,750	-0.07%
2018/06/06	20	23.75	1	23.85	23.85	19	2,759	0.69%
2018/06/05	2	23.80	0	0.00	23.80	2	2,758	0.07%
2018/06/04	0	0.00	11	23.71	23.90	-11	2,749	-0.40%
2018/05/31	2	23.30	2	23.60	23.15	0	2,696	0.00%
2018/05/30	0	0.00	2	23.45	23.50	-2	2,387	-0.08%
2018/05/28	0	0.00	4	23.93	23.95	-4	2,352	-0.17%
2018/05/23	0	0.00	3	23.78	23.75	-3	2,277	-0.13%
2018/05/14	1	23.35	20	23.15	23.35	-19	2,391	-0.79%
2018/05/11	0	0.00	2	22.80	22.85	-2	2,335	-0.09%
2018/05/10	12	22.31	0	0.00	22.30	12	2,311	0.52%
2018/05/03	0	0.00	3	22.65	22.50	-3	2,346	-0.13%
2018/05/02	0	0.00	0.3	22.90	22.85	-0.3	2,357	-0.01%
2018/04/27	10	22.55	0	0.00	22.70	10	2,323	0.43%
2018/04/24	0	0.00	6	22.58	22.55	-6	2,338	-0.26%
2018/04/20	0	0.00	16	22.95	23.05	-16	2,366	-0.68%
2018/04/18	1	23.20	0	0.00	23.00	1	2,395	0.04%
2018/04/17	12	23.03	0	0.00	23.20	12	2,387	0.50%
2018/04/13	0	0.00	31	22.90	22.85	-31	2,343	-1.32%
2018/04/12	0	0.00	1	22.65	22.85	-1	2,341	-0.04%
2018/04/10	0	0.00	9	22.60	22.55	-9	2,338	-0.38%
2018/04/03	2	22.35	3	22.40	22.45	-1	2,368	-0.04%
2018/04/02	7	22.44	0	0.00	22.40	7	2,376	0.29%
2018/03/30	3	22.50	0	0.00	22.60	3	2,416	0.12%
2018/03/29	1	22.30	1	22.35	22.30	0	2,405	0.00%
2018/03/27	0	0.00	22	22.60	22.55	-22	2,382	-0.92%
2018/03/26	1	22.45	1	22.45	22.60	0	2,378	0.00%
2018/03/23	3	22.48	9	22.50	22.45	-6	2,363	-0.25%
2018/03/20	0	0.00	2	22.80	22.80	-2	2,370	-0.08%
2018/03/19	0	0.00	10	22.85	22.85	-10	2,367	-0.42%
2018/03/16	1	22.75	0	0.00	22.90	1	2,383	0.04%
2018/03/14	0	0.00	3	22.85	22.80	-3	2,361	-0.13%
2018/03/13	1	22.65	0	0.00	22.75	1	2,364	0.04%
2018/03/12	0	0.00	5	22.55	22.60	-5	2,365	-0.21%
2018/03/09	2	22.50	0	0.00	22.45	2	2,366	0.08%
2018/03/07	0	0.00	7	22.35	22.35	-7	2,374	-0.29%
2018/03/01	3	22.50	10	22.75	22.65	-7	2,456	-0.29%
2018/02/23	0	0.00	10	22.65	22.75	-10	2,439	-0.41%
2018/02/22	2	22.70	0	0.00	22.70	2	2,508	0.08%
2018/02/21	0	0.00	4	22.06	22.65	-4	2,568	-0.16%
2018/02/12	30	21.95	2	21.85	21.85	28	2,607	1.07%
2018/02/09	42	21.77	1	21.85	21.85	41	2,588	1.58%
2018/02/08	35	22.21	23	22.30	22.30	12	2,595	0.46%
2018/02/07	2	22.50	5	22.50	22.35	-3	2,598	-0.12%
2018/02/06	9	22.52	1	22.50	22.35	8	2,537	0.32%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/02	1	23.65	0	0.00	23.55	1	2,438	0.04%
2018/01/31	0	0.00	10	23.80	23.85	-10	2,504	-0.40%
2018/01/29	4	23.85	0	0.00	23.85	4	2,496	0.16%
2018/01/26	2	23.85	0	0.00	23.90	2	2,481	0.08%
2018/01/24	30	23.77	0	0.00	23.85	30	2,464	1.22%
2018/01/23	0	0.00	4	23.85	23.85	-4	2,466	-0.16%
2018/01/15	12	23.75	0.4	23.80	23.80	11.6	2,548	0.46%
2018/01/12	6	23.75	0	0.00	23.75	6	2,540	0.24%
2018/01/11	18.1	23.64	0	0.00	23.70	18.1	2,519	0.72%
2018/01/10	4	23.75	1	23.70	23.80	3	2,517	0.12%
2018/01/08	2	23.65	0	0.00	23.60	2	2,558	0.08%
2018/01/02	10	23.65	0	0.00	23.65	10	2,722	0.37%