台灣高鐵 (2633)-凱基-中壢券商分點個股進出

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

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	2	29.88	0	0.00	30.00	2	4,090	0.05%
2024/05/30	6	29.76	0	0.00	29.65	6	3,994	0.15%
2024/05/29	1	29.95	0	0.00	29.85	1	3,949	0.03%
2024/05/28	0.2	30.15	0.4	30.15	30.00	-0.2	3,945	0.00%
2024/05/27	2	30.00	0	0.00	29.95	2	4,039	0.05%
2024/05/24	4	30.05	1	30.05	30.05	3	4,010	0.07%
2024/05/23	1	30.20	0	0.00	30.10	1	3,981	0.03%
2024/05/22	0	0.00	1	30.35	30.40	-1	3,938	-0.03%
2024/05/21	0.1	30.30	0	0.00	30.15	0.1	3,956	0.00%
2024/05/20	0	0.00	3.8	30.58	30.55	-3.8	3,914	-0.10%
2024/05/17	0	0.00	2	30.55	30.40	-2	3,912	-0.05%
2024/05/16	0	0.00	10	30.50	30.45	-10	3,879	-0.26%
2024/05/15	1	30.30	0	0.00	30.35	1	3,835	0.03%
2024/05/14	0	0.00	0	30.40	30.40	0	3,823	0.00%
2024/05/13	0	0.00	0.2	30.50	30.50	-0.2	3,764	-0.01%
2024/05/10	0	0.00	1	30.30	30.35	-1	3,707	-0.03%
2024/05/08	0	0.00	5	30.36	30.35	-5	3,694	-0.14%
2024/05/07	0	0.00	1	30.60	30.35	-1	3,657	-0.03%
2024/05/06	0	0.00	22	30.21	30.50	-22	3,629	-0.61%
2024/05/03	0	0.00	1	30.10	30.05	-1	3,529	-0.03%
2024/05/02	0	0.00	0.2	30.10	30.05	-0.2	3,534	-0.01%
2024/04/29	0	0.00	4	30.05	30.05	-4	3,473	-0.12%
2024/04/26	0.1	29.90	52	29.80	29.95	-51.9	3,451	-1.50%
2024/04/24	0	0.00	1	29.95	29.85	-1	3,461	-0.03%
2024/04/22	0	0.00	3.2	29.83	29.95	-3.2	3,554	-0.09%
2024/04/19	12.1	29.38	0	0.00	29.30	12.1	3,489	0.35%
2024/04/18	0.1	29.70	0	0.00	29.60	0.1	3,378	0.00%
2024/04/17	1	29.60	0	0.00	29.60	1	3,350	0.03%
2024/04/16	16	29.68	0.1	29.65	29.55	15.9	3,313	0.48%
2024/04/11	0	0.00	0.1	30.15	30.15	-0.1	3,224	0.00%
2024/04/10	2	30.15	12	30.11	30.15	-10	3,216	-0.31%
2024/04/09	0	0.00	1.5	30.07	30.10	-1.5	3,224	-0.04%
2024/04/08	0	0.00	1.2	30.10	30.10	-1.2	3,219	-0.04%
2024/04/03	10	29.95	0	0.00	29.95	10	3,240	0.31%
2024/04/02	4	30.20	1	30.15	30.15	3	3,267	0.09%
2024/03/29	0	0.00	24	30.19	30.10	-24	3,279	-0.73%
2024/03/28	0	0.00	7	30.17	30.15	-7	3,256	-0.21%
2024/03/27	0	0.00	1	30.00	30.00	-1	3,220	-0.03%
2024/03/25	0	0.00	2	30.20	30.10	-2	3,182	-0.06%
2024/03/21	0	0.00	4	30.00	29.95	-4	3,144	-0.13%
2024/03/19	6	29.87	0	0.00	29.80	6	3,187	0.19%
2024/03/18	1	30.15	12	30.20	30.25	-11	3,123	-0.35%
2024/03/15	10	29.75	10	29.95	30.35	0	3,112	0.00%
2024/03/14	0	0.00	10	29.95	30.10	-10	2,930	-0.34%
2024/03/13	0	0.00	1	30.10	30.15	-1	2,907	-0.03%
2024/03/08	0	0.00	1	29.75	29.90	-1	2,815	-0.04%
2024/03/07	0.6	29.85	2	29.80	29.70	-1.4	2,803	-0.05%
2024/03/06	2	29.85	1	29.75	29.70	1	2,766	0.04%
2024/03/05	0.1	29.75	0	0.00	29.70	0.1	2,826	0.00%
2024/03/01	1	29.90	3	30.10	29.90	-2	2,870	-0.07%
2024/02/29	1	29.85	9	29.69	30.20	-8	2,824	-0.28%
2024/02/27	2.2	29.50	5	29.45	29.50	-2.8	2,689	-0.10%
2024/02/26	0	0.00	5	29.50	29.50	-5	2,685	-0.19%
2024/02/23	0.1	29.50	9.5	29.42	29.40	-9.4	2,687	-0.35%
2024/02/22	1	29.35	6	29.48	29.35	-5	2,713	-0.18%
2024/02/21	1	29.60	6	29.55	29.45	-5	2,677	-0.19%
2024/02/20	6.1	29.34	0	0.00	29.35	6.1	2,686	0.23%
2024/02/16	0	0.00	2	29.35	29.45	-2	2,726	-0.07%
2024/02/15	2.2	29.44	0	0.00	29.35	2.2	2,717	0.08%
2024/02/05	1.2	29.68	1	29.80	29.75	0.2	2,630	0.01%
2024/02/01	1	29.75	0	0.00	29.75	1	2,651	0.04%
2024/01/31	0.1	29.70	0	0.00	29.55	0.1	2,660	0.00%
2024/01/30	2.1	29.70	0	0.00	29.70	2.1	2,649	0.08%
2024/01/29	1	29.75	0	0.00	29.80	1	2,681	0.04%
2024/01/26	0	0.00	1	29.75	29.85	-1	2,691	-0.04%
2024/01/25	7.2	29.57	0	0.00	29.60	7.2	2,710	0.27%
2024/01/24	0.1	29.85	0	0.00	29.75	0.1	2,697	0.00%
2024/01/18	4	29.41	0	0.00	29.35	4	2,973	0.13%
2024/01/17	5.3	29.48	0	0.00	29.30	5.3	2,977	0.18%
2024/01/16	6.2	29.94	10	29.90	29.85	-3.8	2,909	-0.13%
2024/01/15	1.1	30.15	0	0.00	30.10	1.1	2,902	0.04%
2024/01/12	0.2	30.15	0	0.00	30.25	0.2	2,969	0.01%
2024/01/10	1.1	30.10	0	0.00	30.10	1.1	3,018	0.04%
2024/01/08	1.2	30.18	0	0.00	30.20	1.2	3,053	0.04%
2024/01/05	1.2	30.01	3.2	30.03	30.15	-2	3,060	-0.07%
2024/01/04	0	0.00	1.4	30.38	30.35	-1.4	3,048	-0.05%
2024/01/03	0.1	30.40	0	0.00	30.40	0.1	3,105	0.00%
2024/01/02	0	0.00	7	30.75	30.80	-7	3,088	-0.23%
2023/12/29	0.2	30.65	0	0.00	30.70	0.2	3,097	0.01%
2023/12/27	0	0.00	3.2	30.48	30.50	-3.2	3,075	-0.10%
2023/12/26	0	0.00	1	30.35	30.45	-1	3,073	-0.03%
2023/12/25	0	0.00	1	30.30	30.35	-1	3,063	-0.03%
2023/12/22	1	30.15	0	0.00	30.15	1	3,060	0.03%
2023/12/21	4	30.20	10	30.20	30.20	-6	3,055	-0.20%
2023/12/20	1	30.25	3	30.15	30.30	-2	3,053	-0.07%
2023/12/19	0	0.00	4	30.15	30.15	-4	3,049	-0.13%
2023/12/18	1	30.20	0	0.00	30.15	1	3,105	0.03%
2023/12/15	2	30.35	0	0.00	30.40	2	3,095	0.06%
2023/12/13	0	0.00	2	30.40	30.40	-2	3,054	-0.07%
2023/12/12	3	30.45	6	30.58	30.60	-3	3,255	-0.09%
2023/12/11	0	0.00	2	30.40	30.45	-2	3,327	-0.06%
2023/12/08	0	0.00	5	30.20	30.20	-5	3,341	-0.15%
2023/12/07	0	0.00	1	30.10	30.15	-1	3,341	-0.03%
2023/12/06	1	30.15	1	30.15	30.10	0	3,347	0.00%
2023/12/05	1	30.10	1	30.10	30.15	0	3,348	0.00%
2023/12/04	0	0.00	2	30.15	30.00	-2	3,339	-0.06%
2023/11/30	4	29.93	0	0.00	30.10	4	3,435	0.12%
2023/11/29	3	29.90	1	30.05	29.85	2	3,341	0.06%
2023/11/28	3	30.05	0	0.00	30.15	3	3,297	0.09%
2023/11/27	3	29.92	0	0.00	29.85	3	3,346	0.09%
2023/11/24	3	29.97	0	0.00	29.90	3	3,334	0.09%
2023/11/22	4	30.28	10	30.25	30.35	-6	3,319	-0.18%
2023/11/20	1	30.30	0	0.00	30.30	1	3,301	0.03%
2023/11/17	2	30.35	0	0.00	30.30	2	3,289	0.06%
2023/11/16	0	0.00	2	30.30	30.30	-2	3,254	-0.06%
2023/11/15	0	0.00	2	30.10	30.15	-2	3,240	-0.06%
2023/11/14	1	29.95	4	30.05	29.95	-3	3,222	-0.09%
2023/11/13	2	29.95	0	0.00	30.00	2	3,223	0.06%
2023/11/10	0.1	30.00	3	29.85	29.90	-2.9	3,229	-0.09%
2023/11/09	2	29.95	0	0.00	29.85	2	3,244	0.06%
2023/11/08	0	0.00	5	30.15	30.25	-5	3,278	-0.15%
2023/11/07	0	0.00	1	30.15	30.25	-1	3,267	-0.03%
2023/11/06	0	0.00	12	30.12	30.15	-12	3,295	-0.36%
2023/11/03	0	0.00	2	29.80	29.90	-2	3,264	-0.06%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/11/01	3	29.45	0	0.00	29.50	3	3,288	0.09%
2023/10/31	0.1	29.50	0	0.00	29.40	0.1	3,350	0.00%
2023/10/30	4	29.28	1	29.60	29.60	3	3,424	0.09%
2023/10/27	5	29.30	4	29.30	29.25	1	3,355	0.03%
2023/10/26	14	29.18	0	0.00	29.15	14	3,287	0.43%
2023/10/25	2	29.53	0	0.00	29.65	2	3,193	0.06%
2023/10/24	1	29.45	0	0.00	29.40	1	3,171	0.03%
2023/10/23	13	29.50	10	29.50	29.50	3	3,143	0.10%
2023/10/20	5	29.67	0	0.00	29.60	5	3,131	0.16%
2023/10/19	2	30.05	0	0.00	30.05	2	3,081	0.06%
2023/10/18	0	30.20	0	0.00	30.20	0	3,075	0.00%
2023/10/17	0	0.00	1	30.35	30.35	-1	3,067	-0.03%
2023/10/16	0	0.00	4	30.25	30.30	-4	3,084	-0.13%
2023/10/13	0.1	30.50	11	30.47	30.40	-11	3,125	-0.35%
2023/10/12	14	30.24	8	30.38	30.45	6	3,158	0.19%
2023/10/11	3.5	30.16	5	30.05	30.30	-1.5	3,146	-0.05%
2023/10/06	2	30.03	1.4	29.99	30.00	0.6	3,160	0.02%
2023/10/04	1.2	29.91	0	0.00	29.85	1.2	3,229	0.04%
2023/10/03	6	30.14	0	0.00	30.05	6	3,253	0.18%
2023/10/02	5	30.10	0	0.00	30.30	5	3,350	0.15%
2023/09/27	3	29.98	0	0.00	29.90	3	3,463	0.09%
2023/09/25	2	30.10	0	0.00	30.10	2	3,509	0.06%
2023/09/22	0.6	30.09	13	29.99	30.10	-12.4	3,581	-0.35%
2023/09/21	2.1	29.95	16	29.96	29.85	-13.9	3,596	-0.39%
2023/09/20	1	30.20	0	0.00	30.15	1	3,577	0.03%
2023/09/19	0	0.00	3	30.50	30.20	-3	3,584	-0.08%
2023/09/18	1	31.00	0	0.00	30.55	1	3,576	0.03%
2023/09/15	4.6	30.79	3	31.03	30.80	1.6	3,581	0.04%
2023/09/14	0	0.00	0.2	30.30	30.55	-0.2	3,402	-0.01%
2023/09/13	0	0.00	4	30.01	30.25	-4	3,336	-0.12%
2023/09/12	3	29.80	4	29.81	29.90	-1	3,339	-0.03%
2023/09/11	3	29.78	0	0.00	29.80	3	3,355	0.09%
2023/09/08	3.1	29.52	0	0.00	29.45	3.1	3,406	0.09%
2023/09/07	5	29.60	0	0.00	29.60	5	3,424	0.15%
2023/09/06	6	29.55	1	29.65	29.55	5	3,467	0.14%
2023/09/05	1.3	29.41	0	0.00	29.75	1.3	3,470	0.04%
2023/09/04	1.1	29.90	2	29.90	29.80	-0.9	3,419	-0.03%
2023/09/01	1.2	29.97	0	0.00	29.95	1.2	3,435	0.03%
2023/08/30	2	29.85	0	0.00	29.90	2	3,408	0.06%
2023/08/29	1	29.70	0	0.00	29.80	1	3,453	0.03%
2023/08/28	2.2	29.52	0	0.00	29.50	2.2	3,485	0.06%
2023/08/25	1	30.00	0	0.00	29.85	1	3,678	0.03%
2023/08/24	2	29.70	0	0.00	29.60	2	3,689	0.05%
2023/08/23	0	0.00	1	29.40	29.45	-1	3,763	-0.03%
2023/08/22	0	0.00	1	29.45	29.40	-1	3,836	-0.03%
2023/08/18	6	29.38	2	29.35	29.35	4	3,930	0.10%
2023/08/17	0.1	29.30	0	0.00	29.15	0.1	4,006	0.00%
2023/08/16	1.1	29.21	10	29.25	29.15	-8.9	4,051	-0.22%
2023/08/15	1.1	29.23	0	0.00	29.20	1.1	4,134	0.03%
2023/08/14	7.2	29.22	2	29.30	29.25	5.2	4,345	0.12%
2023/08/10	3.1	29.67	1	29.70	29.70	2.1	4,863	0.04%
2023/08/09	1	29.95	0	0.00	29.90	1	5,045	0.02%
2023/08/08	0	0.00	2	30.00	29.95	-2	5,046	-0.04%
2023/08/07	3	29.88	0	0.00	29.90	3	5,030	0.06%
2023/08/04	6.4	29.90	2	29.95	29.80	4.4	5,035	0.09%
2023/08/02	1.1	30.02	0	0.00	29.95	1.1	4,979	0.02%
2023/07/31	0	0.00	1	30.30	30.15	-1	4,910	-0.02%
2023/07/26	30.9	30.40	0	0.00	30.15	30.9	4,939	0.63%
2023/07/25	2.2	30.11	1	30.15	30.05	1.2	4,970	0.02%
2023/07/24	2	30.08	3	30.05	30.05	-1	4,952	-0.02%
2023/07/21	0	0.00	1	30.30	30.20	-1	4,954	-0.02%
2023/07/20	0	0.00	4	30.55	30.50	-4	4,982	-0.08%
2023/07/19	1	30.50	0	0.00	30.25	1	4,985	0.02%
2023/07/18	1.2	30.22	0	0.00	30.25	1.2	4,982	0.02%
2023/07/13	17.1	30.41	1	30.40	30.25	16.1	4,957	0.32%
2023/07/12	3.1	30.90	0	0.00	30.80	3.1	4,956	0.06%
2023/07/11	1.2	31.07	0	0.00	31.20	1.2	4,949	0.02%
2023/07/10	4	31.15	0	0.00	31.20	4	5,036	0.08%
2023/07/07	7	31.17	1	31.15	31.05	6	5,016	0.12%
2023/07/06	11.3	31.71	0	0.00	31.55	11.3	4,966	0.23%
2023/07/05	1.1	32.16	1	32.15	32.15	0.1	4,855	0.00%
2023/07/03	0	0.00	3	32.27	32.40	-3	4,858	-0.06%
2023/06/29	1	32.15	0	0.00	32.10	1	4,832	0.02%
2023/06/28	9	32.09	1	32.20	32.15	8	4,837	0.17%
2023/06/26	4	32.44	0	0.00	32.35	4	4,801	0.08%
2023/06/21	2	32.55	2	32.50	32.60	0	4,828	0.00%
2023/06/20	1	32.30	2	32.40	32.40	-1	4,859	-0.02%
2023/06/19	3	32.35	0	0.00	32.35	3	4,868	0.06%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	2	32.45	5	32.30	32.50	-3	4,829	-0.06%
2023/06/13	2	32.45	1	32.50	32.60	1	4,904	0.02%
2023/06/12	7	32.41	9	32.65	32.50	-2	4,936	-0.04%
2023/06/08	11	32.64	0	0.00	32.70	11	4,955	0.22%
2023/06/06	0	0.00	2	33.00	33.00	-2	5,064	-0.04%
2023/06/05	4	32.80	0	0.00	32.80	4	5,112	0.08%
2023/06/02	10	32.85	0	0.00	33.00	10	5,175	0.19%
2023/06/01	1	32.55	0	0.00	32.65	1	5,288	0.02%
2023/05/31	4	32.49	1	32.75	32.55	3	5,290	0.06%
2023/05/30	6	32.73	6	32.60	32.75	0	5,108	0.00%
2023/05/29	9	32.36	8.7	32.39	32.40	0.3	5,129	0.01%
2023/05/26	8	32.71	13	32.67	32.60	-5	5,127	-0.10%
2023/05/25	1	32.95	1	32.85	32.90	0	5,117	0.00%
2023/05/24	18	33.18	4	33.20	33.20	14	5,080	0.28%
2023/05/23	4	33.30	12	33.09	33.30	-8	5,021	-0.16%
2023/05/22	1	32.85	4	32.88	32.95	-3	4,966	-0.06%
2023/05/19	0.3	32.75	6	32.59	32.60	-5.7	4,902	-0.12%
2023/05/18	25	32.95	18	32.78	32.70	7	4,814	0.15%
2023/05/17	10	32.48	25.1	33.00	33.30	-15.1	4,601	-0.33%
2023/05/16	5.1	32.29	40.3	32.28	32.25	-35.2	4,258	-0.83%
2023/05/15	14	31.83	15	31.57	31.80	-1	4,032	-0.02%
2023/05/11	0.1	30.90	0	0.00	30.75	0.1	3,818	0.00%
2023/05/10	3	30.82	1	30.70	30.95	2	3,817	0.05%
2023/05/08	2	31.15	0.1	31.20	31.25	1.9	3,838	0.05%
2023/05/05	1	31.05	1	31.20	31.00	0	3,838	0.00%
2023/05/04	3	31.00	0	0.00	31.20	3	3,881	0.08%
2023/05/03	1	31.05	0	0.00	30.90	1	3,901	0.03%
2023/05/02	0	0.00	4	31.08	31.20	-4	3,976	-0.10%
2023/04/27	1	30.80	0	0.00	30.85	1	4,047	0.02%
2023/04/26	1	30.75	0	0.00	30.85	1	4,057	0.02%
2023/04/25	0	0.00	2	30.70	30.75	-2	4,088	-0.05%
2023/04/24	0	0.00	5	30.93	30.95	-5	4,096	-0.12%
2023/04/21	0.2	30.70	0	0.00	30.85	0.2	4,119	0.00%
2023/04/19	0	0.00	12	31.07	30.75	-12	4,138	-0.29%
2023/04/18	1	31.05	1	31.15	31.10	0	4,123	0.00%
2023/04/17	0	0.00	0	31.10	31.15	0	4,101	0.00%
2023/04/14	0.1	30.90	4	30.89	30.90	-3.9	4,034	-0.10%
2023/04/13	1	30.95	0	0.00	30.90	1	4,011	0.02%
2023/04/12	0	0.00	4	30.46	30.50	-4	3,876	-0.10%
2023/04/11	0	0.00	2	30.38	30.40	-2	3,856	-0.05%
2023/04/10	0.5	30.20	0	0.00	30.15	0.5	3,798	0.01%
2023/04/07	0	0.00	1	30.15	30.15	-1	3,806	-0.03%
2023/04/06	2	30.30	0	30.30	30.20	2	3,799	0.05%
2023/03/31	0	0.00	3	30.15	30.25	-3	3,790	-0.08%
2023/03/30	0	0.00	1	30.10	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	0	30.10	30.00	0	3,786	0.00%
2023/03/27	2	30.05	16	30.02	30.00	-14	3,851	-0.36%
2023/03/24	0	0.00	16	29.98	30.05	-16	3,939	-0.41%
2023/03/23	0	0.00	3	29.88	30.00	-3	4,014	-0.07%
2023/03/22	1.7	29.56	0	0.00	29.55	1.7	4,040	0.04%
2023/03/21	0	0.00	2	29.63	29.60	-2	4,074	-0.05%
2023/03/20	1	29.50	0	0.00	29.50	1	4,093	0.02%
2023/03/17	1	29.60	2	29.63	29.40	-1	4,116	-0.02%
2023/03/16	8	29.18	0	0.00	29.20	8	4,021	0.20%
2023/03/15	6	29.58	0	0.00	29.50	6	4,017	0.15%
2023/03/14	4	29.59	0	0.00	29.60	4	3,989	0.10%
2023/03/13	1.1	29.61	7	29.78	29.95	-5.9	3,978	-0.15%
2023/03/10	12.5	29.82	14.8	29.86	29.90	-2.3	3,968	-0.06%
2023/03/09	10.2	30.35	1	30.35	30.35	9.2	3,903	0.24%
2023/03/08	0	0.00	4	30.39	30.50	-4	3,970	-0.10%
2023/03/07	6	30.25	18	30.33	30.35	-12	3,919	-0.31%
2023/03/06	5.3	30.04	28.1	29.97	30.05	-22.8	3,871	-0.59%
2023/03/03	1	29.40	0	0.00	29.45	1	3,761	0.03%
2023/03/01	1	29.30	2	29.50	29.30	-1	3,740	-0.03%
2023/02/24	7	29.39	10	29.40	29.40	-3	3,679	-0.08%
2023/02/23	1.2	29.35	14	29.37	29.25	-12.8	3,633	-0.35%
2023/02/20	0.1	29.10	0	0.00	29.30	0.1	3,659	0.00%
2023/02/15	10	29.10	0	0.00	28.95	10	3,807	0.26%
2023/02/09	5	28.92	0	29.00	28.90	5	3,801	0.13%
2023/02/08	2	29.00	1	29.00	28.95	1	3,795	0.03%
2023/02/07	6	29.13	0	0.00	28.90	6	3,793	0.16%
2023/02/06	8	29.26	1	29.25	29.10	7	3,752	0.19%
2023/02/03	2	29.25	5	29.30	29.35	-3	3,728	-0.08%
2023/02/02	0.2	29.27	1	29.35	29.20	-0.9	3,717	-0.02%
2023/02/01	0	29.15	0	0.00	29.35	0	3,665	0.00%
2023/01/31	1	29.20	0	0.00	29.20	1	3,621	0.03%
2023/01/30	1	29.35	0	0.00	29.20	1	3,560	0.03%
2023/01/17	0	0.00	3	29.10	29.10	-3	3,464	-0.09%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	0	0.00	2	28.95	28.80	-2	3,434	-0.06%
2023/01/12	2	28.65	0	0.00	28.65	2	3,432	0.06%
2023/01/11	0.2	29.15	6	29.14	28.90	-5.8	3,418	-0.17%
2023/01/10	1.1	29.16	2	29.15	29.30	-0.9	3,432	-0.03%
2023/01/09	2	29.20	0	0.00	29.20	2	3,422	0.06%
2023/01/06	0	0.00	0	29.05	29.00	0	3,411	0.00%
2023/01/05	0	0.00	0	28.90	28.85	0	3,416	0.00%
2023/01/04	0	0.00	4	28.85	28.85	-4	3,409	-0.12%
2023/01/03	0.1	28.80	1	28.80	28.80	-0.9	3,430	-0.03%
2022/12/30	6.1	28.75	0	0.00	28.75	6.1	3,427	0.18%
2022/12/29	0	0.00	0	28.70	28.60	0	3,451	0.00%
2022/12/28	0	0.00	0	28.90	28.95	0	3,455	0.00%
2022/12/27	0.1	29.00	0	29.05	28.95	0.1	3,488	0.00%
2022/12/26	0.1	29.00	1	29.00	29.00	-0.9	3,491	-0.03%
2022/12/23	0	0.00	0	28.80	28.75	0	3,557	0.00%
2022/12/22	0	28.95	0	28.90	28.90	0	3,591	0.00%
2022/12/21	0.1	28.75	1	28.70	28.75	-0.9	3,619	-0.03%
2022/12/20	1	29.00	0	28.90	28.70	1	3,599	0.03%
2022/12/19	0.1	29.05	1	28.85	29.05	-0.9	3,608	-0.02%
2022/12/16	1	29.05	2.9	29.15	29.45	-1.9	3,553	-0.05%
2022/12/15	0.3	29.15	1	29.15	29.15	-0.7	3,477	-0.02%
2022/12/14	1	28.90	3	28.90	28.95	-2	3,395	-0.06%
2022/12/12	0	0.00	0	28.65	28.60	0	3,296	0.00%
2022/12/08	1	28.20	0	0.00	28.30	1	3,376	0.03%
2022/12/07	1	28.40	0	0.00	28.30	1	3,382	0.03%
2022/12/06	10	28.45	0	0.00	28.30	10	3,387	0.30%
2022/12/05	1	28.65	0	0.00	28.65	1	3,377	0.03%
2022/12/02	0	0.00	12	28.70	28.60	-12	3,343	-0.36%
2022/11/28	1	28.15	0	0.00	28.05	1	3,149	0.03%
2022/11/25	1	28.40	0	0.00	28.55	1	3,126	0.03%
2022/11/24	1.1	28.25	11	28.33	28.35	-9.9	3,110	-0.32%
2022/11/23	11	27.95	0	0.00	28.00	11	3,102	0.35%
2022/11/22	2	27.90	0	0.00	27.95	2	3,121	0.06%
2022/11/21	0.1	28.00	0	0.00	27.90	0.1	3,138	0.00%
2022/11/16	1.1	28.35	0.1	28.20	28.20	1	3,105	0.03%
2022/11/14	0	0.00	7	28.50	28.60	-7	3,029	-0.23%
2022/11/08	0	0.00	1	27.95	28.05	-1	2,887	-0.03%
2022/11/04	1	27.40	1	27.65	27.80	0	2,881	0.00%
2022/11/01	0	0.00	2	28.10	27.85	-2	2,895	-0.07%
2022/10/31	1	27.80	2	28.00	28.10	-1	2,932	-0.03%
2022/10/27	0	0.00	4	27.95	27.95	-4	2,952	-0.14%
2022/10/26	0	0.00	4	27.78	27.80	-4	2,983	-0.13%
2022/10/25	3	27.50	0	0.00	27.55	3	2,983	0.10%
2022/10/24	0.1	27.80	0	0.00	27.40	0.1	2,985	0.00%
2022/10/20	1	27.15	2	27.40	27.40	-1	2,974	-0.03%
2022/10/19	3	27.72	0	0.00	27.55	3	2,947	0.10%
2022/10/18	0	0.00	1	27.75	28.15	-1	2,920	-0.03%
2022/10/17	1	27.35	0	0.00	27.35	1	2,884	0.03%
2022/10/14	1	27.85	7	27.82	27.80	-6	2,902	-0.21%
2022/10/13	3	27.65	4	27.55	27.60	-1	2,913	-0.03%
2022/10/12	0	0.00	2	28.40	28.40	-2	2,906	-0.07%
2022/10/11	0	0.00	1	28.35	28.40	-1	2,957	-0.03%
2022/10/07	0	0.00	2	28.50	28.55	-2	2,970	-0.07%
2022/10/06	0	0.00	1	28.60	28.60	-1	3,139	-0.03%
2022/10/05	0	0.00	3	28.48	28.55	-3	3,220	-0.09%
2022/10/04	1	28.50	1	28.40	28.55	0	3,260	0.00%
2022/10/03	0	0.00	8.1	28.43	28.45	-8.1	3,236	-0.25%
2022/09/30	0	0.00	8.1	28.41	28.50	-8.1	3,311	-0.24%
2022/09/29	0	0.00	14	28.16	28.25	-14	3,301	-0.42%
2022/09/28	2	27.95	5.2	28.01	28.00	-3.2	3,310	-0.10%
2022/09/27	0.1	28.25	0	0.00	28.50	0.1	3,299	0.00%
2022/09/26	12	28.05	0.1	28.18	27.90	11.9	3,288	0.36%
2022/09/23	2	28.40	1.1	28.37	28.35	0.9	3,270	0.03%
2022/09/22	2	28.45	0.1	28.50	28.50	1.9	3,303	0.06%
2022/09/21	2	28.70	0.2	28.87	28.80	1.9	3,324	0.06%
2022/09/20	0	0.00	2.1	28.85	28.95	-2.1	3,301	-0.06%
2022/09/19	0	0.00	0.4	28.89	28.60	-0.4	3,307	-0.01%
2022/09/16	1	28.65	8	28.70	29.15	-7	3,333	-0.21%
2022/09/15	0	0.00	1	28.75	28.75	-1	3,241	-0.03%
2022/09/13	0	0.00	2	29.00	29.20	-2	3,195	-0.06%
2022/09/12	0.1	28.90	7	28.99	29.00	-6.9	3,165	-0.22%
2022/09/08	0	0.00	1	28.55	28.60	-1	3,217	-0.03%
2022/09/07	1	28.20	0	0.00	28.45	1	3,213	0.03%
2022/09/06	1	28.45	0	0.00	28.45	1	3,207	0.03%
2022/09/05	0	0.00	21	28.40	28.40	-21	3,210	-0.65%
2022/09/02	0	0.00	1.1	28.60	28.50	-1.1	3,238	-0.03%
2022/09/01	3	28.52	0	0.00	28.70	3	3,230	0.09%
2022/08/31	0	0.00	2	28.95	29.20	-2	3,233	-0.06%
2022/08/30	1	28.55	0	0.00	28.85	1	3,229	0.03%
2022/08/29	4	28.54	0	0.00	28.55	4	3,227	0.12%
2022/08/26	0	28.85	0	0.00	28.95	0	3,219	0.00%
2022/08/22	2	28.90	0	0.00	29.00	2	3,447	0.06%
2022/08/19	0	0.00	7	29.12	29.20	-7	3,485	-0.20%
2022/08/16	1	28.95	0	0.00	28.95	1	3,534	0.03%
2022/08/12	0.2	28.90	0	0.00	28.85	0.2	3,616	0.01%
2022/08/11	1	28.80	1	29.05	28.95	0	3,650	0.00%
2022/08/08	10	28.80	0	0.00	28.75	10	3,734	0.27%
2022/08/04	1	28.55	0	0.00	28.45	1	3,853	0.03%
2022/08/03	1	28.80	0	0.00	28.70	1	3,867	0.03%
2022/08/02	1	28.65	23	29.06	28.95	-22	3,908	-0.56%
2022/08/01	2	29.00	0	0.00	29.00	2	3,926	0.05%
2022/07/28	2	29.10	0	0.00	29.15	2	3,950	0.05%
2022/07/27	0	0.00	5	29.20	29.25	-5	3,948	-0.13%
2022/07/26	0	0.00	4	29.15	29.00	-4	3,959	-0.10%
2022/07/25	0	0.00	8	29.29	29.30	-8	3,988	-0.20%
2022/07/22	0	0.00	1	29.20	29.25	-1	4,020	-0.02%
2022/07/20	1	29.35	0	0.00	29.00	1	4,029	0.02%
2022/07/19	2	29.35	12	29.60	29.35	-10	4,022	-0.25%
2022/07/18	5	29.05	0	29.26	29.45	5	3,999	0.12%
2022/07/15	5	29.10	2	29.32	29.30	3	3,957	0.08%
2022/07/14	0	0.00	2	29.30	29.30	-2	3,930	-0.05%
2022/07/13	0.1	28.90	15.1	28.92	28.90	-15	3,759	-0.40%
2022/07/12	0	0.00	40.1	28.62	28.65	-40.1	3,668	-1.09%
2022/07/08	0	0.00	1	28.55	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	1	28.10	28.10	-1	3,567	-0.03%
2022/07/06	0	0.00	10.1	27.70	27.65	-10.1	3,530	-0.29%
2022/07/05	12	28.05	0	0.00	28.05	12	3,515	0.34%
2022/06/30	0	0.00	10	28.15	28.05	-10	3,563	-0.28%
2022/06/29	0	0.00	21	28.35	28.45	-21	3,525	-0.60%
2022/06/27	4	28.11	2	28.35	28.15	2	3,517	0.06%
2022/06/24	0	0.00	3.1	28.08	28.15	-3.1	3,491	-0.09%
2022/06/23	1.1	27.40	0	0.00	27.50	1.1	3,434	0.03%
2022/06/22	0.8	27.70	12	27.62	27.70	-11.2	3,415	-0.33%
2022/06/21	0	0.00	0.1	27.65	27.70	-0.1	3,424	0.00%
2022/06/20	1	27.30	2	27.35	27.35	-1	3,416	-0.03%
2022/06/17	0	0.00	3	27.37	27.75	-3	3,406	-0.09%
2022/06/15	0	0.00	1.1	27.80	27.95	-1.1	3,465	-0.03%
2022/06/14	3	27.37	21	27.42	27.50	-18	3,504	-0.51%
2022/06/13	2	27.53	1	27.55	27.50	1	3,501	0.03%
2022/06/10	5	27.78	1	27.85	27.80	4	3,483	0.11%
2022/06/09	3	27.82	0	0.00	27.95	3	3,488	0.09%
2022/06/08	0	0.00	17	28.09	27.80	-17	3,466	-0.49%
2022/06/07	4	27.93	0	0.00	27.90	4	3,443	0.12%
2022/06/06	4	28.00	2	28.15	28.20	2	3,439	0.06%
2022/06/02	3	27.82	0	0.00	28.15	3	3,523	0.09%
2022/06/01	8	27.94	0	0.00	27.80	8	3,619	0.22%
2022/05/31	2	28.10	0	0.00	27.70	2	3,647	0.05%
2022/05/30	25	28.18	0	28.20	28.25	25	3,484	0.72%
2022/05/27	3	28.05	4	28.15	28.15	-1	3,498	-0.03%
2022/05/26	3	27.85	0.2	27.87	27.75	2.9	3,500	0.08%
2022/05/25	0	0.00	1.1	28.05	28.00	-1.1	3,579	-0.03%
2022/05/23	4	27.65	17	28.08	28.15	-13	3,614	-0.36%
2022/05/20	1	27.65	0	0.00	27.85	1	3,594	0.03%
2022/05/19	0	0.00	15	27.25	27.55	-15	3,589	-0.42%
2022/05/17	8	27.29	0	0.00	27.15	8	3,719	0.22%
2022/05/16	3	27.00	2	26.95	27.10	1	3,691	0.03%
2022/05/13	8	26.50	0	0.00	26.75	8	3,681	0.22%
2022/05/12	18.4	26.40	0	0.00	26.30	18.4	3,646	0.50%
2022/05/11	13.1	26.99	0	0.00	26.95	13.1	3,534	0.37%
2022/05/10	2	27.10	0.4	27.15	27.15	1.6	3,508	0.05%
2022/05/09	6	27.38	3	27.25	27.25	3	3,507	0.09%
2022/05/06	12	27.69	0	0.00	27.70	12	3,499	0.34%
2022/05/05	0.1	28.05	0	0.00	28.00	0.1	3,529	0.00%
2022/05/04	0	0.00	21	28.01	27.95	-21	3,547	-0.59%
2022/04/29	15.1	28.00	19	28.05	28.00	-4	3,684	-0.11%
2022/04/28	7	27.96	0	0.00	28.05	7	3,737	0.19%
2022/04/27	1.1	28.10	10.1	27.97	28.00	-9.1	3,740	-0.24%
2022/04/26	1	28.25	0	0.00	28.25	1	3,831	0.03%
2022/04/25	8	28.16	0.1	28.20	28.20	7.9	3,857	0.21%
2022/04/21	1.1	28.40	0	0.00	28.45	1.1	3,843	0.03%
2022/04/20	0	0.00	2	28.30	28.55	-2	3,846	-0.05%
2022/04/19	0	0.00	0.1	28.35	28.30	-0.1	3,828	0.00%
2022/04/18	10	28.25	0	0.00	28.20	10	3,836	0.26%
2022/04/15	0	0.00	2.1	28.46	28.40	-2.1	3,838	-0.05%
2022/04/14	30	28.62	3.1	28.65	28.65	27	3,841	0.70%
2022/04/13	0	0.00	3	28.55	28.65	-3	3,838	-0.08%
2022/04/11	5.1	28.28	1.1	28.40	28.30	4	3,797	0.11%
2022/04/08	5	28.40	10	28.52	28.40	-5	3,767	-0.13%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/06	1	28.60	0	0.00	28.70	1	3,716	0.03%
2022/04/01	3.1	28.69	5.1	28.70	28.65	-2	3,728	-0.05%
2022/03/31	2	28.85	0	0.00	28.85	2	3,732	0.05%
2022/03/30	2	28.98	0	0.00	29.10	2	3,725	0.05%
2022/03/28	1.1	28.61	0	0.00	28.75	1.1	3,699	0.03%
2022/03/25	21	28.85	1	28.85	28.80	20	3,696	0.54%
2022/03/24	1	29.05	0	0.00	29.00	1	3,703	0.03%
2022/03/23	1	29.15	0	0.00	29.20	1	3,802	0.03%
2022/03/22	0	0.00	1	29.15	29.20	-1	3,850	-0.03%
2022/03/21	0.2	29.05	1	29.20	29.10	-0.9	3,894	-0.02%
2022/03/18	0	0.00	10	29.65	29.65	-10	3,911	-0.26%
2022/03/17	0	0.00	3	28.97	28.90	-3	3,868	-0.08%
2022/03/16	0	0.00	1	28.55	28.45	-1	3,859	-0.03%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/14	0.1	28.60	0	0.00	28.70	0.1	3,899	0.00%
2022/03/11	3	28.50	12	28.55	28.40	-9	3,919	-0.23%
2022/03/10	2	28.65	0	0.00	28.65	2	3,951	0.05%
2022/03/09	1	28.30	0	0.00	28.20	1	3,972	0.03%
2022/03/08	7	28.16	20	28.10	28.05	-13	4,013	-0.32%
2022/03/07	15	28.54	0	0.00	28.50	15	3,964	0.38%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/01	1	29.50	2	29.40	29.50	-1	4,511	-0.02%
2022/02/25	5	28.93	9	29.03	29.55	-4	4,548	-0.09%
2022/02/24	2	29.05	5	29.15	29.00	-3	4,470	-0.07%
2022/02/23	9	29.29	0	0.00	29.15	9	4,498	0.20%
2022/02/21	0	0.00	4	29.50	29.30	-4	4,613	-0.09%
2022/02/18	0	0.00	1.1	29.60	29.45	-1.1	4,726	-0.02%
2022/02/17	1	29.40	13.1	29.45	29.50	-12.1	4,710	-0.26%
2022/02/14	1	28.80	0	0.00	29.00	1	4,605	0.02%
2022/02/08	2	28.65	3	28.60	28.60	-1	4,712	-0.02%
2022/02/07	2.1	28.35	10.4	28.55	28.40	-8.3	4,703	-0.18%
2022/01/26	1	28.20	1.6	28.28	28.45	-0.6	4,655	-0.01%
2022/01/25	15.1	28.12	0	0.00	28.15	15.1	4,681	0.32%
2022/01/24	3	28.37	0.8	28.50	28.45	2.2	4,593	0.05%
2022/01/21	29	28.61	0	0.00	28.55	29	4,594	0.63%
2022/01/20	10	28.79	0	0.00	28.85	10	4,513	0.22%
2022/01/19	6.1	28.79	0	0.00	28.80	6.1	4,486	0.14%
2022/01/18	10	29.04	0	0.00	29.15	10	4,364	0.23%
2022/01/17	5	29.10	1	29.10	29.10	4	4,323	0.09%
2022/01/14	0	0.00	0.1	29.35	29.25	-0.1	4,292	0.00%
2022/01/13	0	29.35	3	29.33	29.45	-3	4,297	-0.07%
2022/01/12	2	29.25	0	0.00	29.35	2	4,298	0.05%
2022/01/11	0	0.00	5	29.25	29.35	-5	4,340	-0.12%
2022/01/10	2.1	29.20	0	0.00	29.20	2.1	4,374	0.05%
2022/01/07	1	29.30	12	29.30	29.35	-11	4,393	-0.25%
2022/01/05	0	29.40	1	29.40	29.30	-1	4,417	-0.02%
2022/01/03	1	29.36	0	0.00	29.40	1	4,446	0.02%
2021/12/30	1	29.60	0	0.00	29.60	1	4,471	0.02%
2021/12/29	3	29.60	0	0.00	29.60	3	4,509	0.07%
2021/12/28	5	29.55	2	29.55	29.60	3	4,531	0.07%
2021/12/27	0	29.45	1	29.40	29.45	-1	4,559	-0.02%
2021/12/24	0	29.45	1	29.40	29.40	-1	4,610	-0.02%
2021/12/23	0.1	29.41	5	29.38	29.35	-4.9	4,633	-0.10%
2021/12/22	1	29.30	4	29.35	29.35	-3	4,658	-0.06%
2021/12/21	1	29.20	0	0.00	29.35	1	4,661	0.02%
2021/12/20	1.1	29.25	3	29.18	29.30	-1.9	4,662	-0.04%
2021/12/17	5	29.15	0	0.00	29.15	5	4,654	0.11%
2021/12/16	1	29.35	0	0.00	29.45	1	4,569	0.02%
2021/12/15	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/14	1	29.35	0	0.00	29.30	1	4,733	0.02%
2021/12/13	21	29.64	0	0.00	29.50	21	4,694	0.45%
2021/12/10	1	29.65	14	29.75	29.75	-13	4,656	-0.28%
2021/12/09	2	29.90	1	29.85	29.90	1	4,645	0.02%
2021/12/07	2.1	29.45	2	29.45	29.65	0.1	4,572	0.00%
2021/12/06	4.1	29.53	2	29.60	29.55	2.1	4,555	0.05%
2021/12/03	0.1	29.79	0	0.00	29.65	0.1	4,539	0.00%
2021/12/02	1.1	29.70	0	0.00	29.90	1.1	4,519	0.02%
2021/12/01	0.1	29.80	0	0.00	29.90	0.1	4,464	0.00%
2021/11/29	10.1	29.60	5	29.40	29.50	5.1	4,170	0.12%
2021/11/26	7	30.16	3	30.18	30.05	4	4,078	0.10%
2021/11/25	6.5	30.42	13	30.34	30.60	-6.5	3,994	-0.16%
2021/11/24	12	29.95	20	29.83	29.95	-8	3,739	-0.21%
2021/11/23	15	29.62	27	29.73	29.60	-12	3,665	-0.33%
2021/11/22	0	0.00	2.2	29.70	29.70	-2.2	3,635	-0.06%
2021/11/19	6.9	29.53	31	29.55	29.40	-24.1	3,579	-0.67%
2021/11/18	2	29.35	13	29.25	29.35	-11	3,531	-0.31%
2021/11/17	3.1	29.20	0.1	29.20	29.20	3	3,482	0.09%
2021/11/16	1	29.05	0	0.00	29.15	1	3,409	0.03%
2021/11/15	26	29.12	0	0.00	29.15	26	3,440	0.76%
2021/11/12	7	29.15	0	0.00	29.20	7	3,471	0.20%
2021/11/11	0	0.00	1	29.15	29.20	-1	3,512	-0.03%
2021/11/10	20	29.23	0	0.00	29.25	20	3,582	0.56%
2021/11/09	6	29.05	1	29.35	29.35	5	3,603	0.14%
2021/11/08	5.1	29.07	4	29.08	29.15	1.1	3,517	0.03%
2021/11/05	2.1	28.95	0	0.00	29.05	2.1	3,502	0.06%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/11/01	0.1	29.05	2	29.05	29.00	-2	3,435	-0.06%
2021/10/29	5.1	28.90	0	0.00	29.05	5.1	3,419	0.15%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	10.1	29.10	2	29.10	29.10	8.1	3,384	0.24%
2021/10/26	5	29.25	0	0.00	29.25	5	3,395	0.15%
2021/10/25	11	29.25	1	29.25	29.25	10	3,393	0.29%
2021/10/22	1	29.30	1	29.20	29.30	0	3,456	0.00%
2021/10/20	2	29.40	3	29.45	29.35	-1	3,562	-0.03%
2021/10/19	1	29.45	29	29.40	29.35	-28	3,699	-0.76%
2021/10/18	6	29.27	1.1	29.55	29.30	4.9	3,686	0.13%
2021/10/15	5	29.19	17.3	29.30	29.35	-12.3	3,676	-0.33%
2021/10/14	0	0.00	1	28.90	28.85	-1	3,685	-0.03%
2021/10/13	0.2	28.99	0	0.00	28.85	0.2	3,701	0.01%
2021/10/12	21.1	28.87	0	0.00	28.85	21.1	3,718	0.57%
2021/10/08	6	29.15	2	29.15	29.10	4	3,685	0.11%
2021/10/07	27	29.19	47	29.18	29.15	-20	3,704	-0.54%
2021/10/06	15.2	28.92	5	28.94	28.85	10.2	3,682	0.28%
2021/10/05	2	28.90	1	29.05	29.00	1	3,641	0.03%
2021/10/04	28.1	29.01	0	0.00	29.00	28.1	3,646	0.77%
2021/10/01	5	29.26	0	0.00	29.20	5	3,611	0.14%
2021/09/30	1	29.30	0	0.00	29.60	1	3,587	0.03%
2021/09/29	2	29.48	0	0.00	29.60	2	3,609	0.06%
2021/09/28	2	29.65	0	0.00	29.90	2	3,602	0.06%
2021/09/27	1	29.85	0	30.10	29.85	1	3,621	0.03%
2021/09/23	0	29.55	2	29.83	29.85	-2	3,657	-0.05%
2021/09/22	6	29.10	10	29.65	29.35	-4	3,673	-0.11%
2021/09/17	2	29.95	4	29.95	29.20	-2	3,572	-0.06%
2021/09/16	0.1	30.00	2	29.75	29.95	-1.9	3,480	-0.06%
2021/09/15	1	29.90	0	0.00	30.00	1	3,484	0.03%
2021/09/14	1	29.75	3	29.90	29.90	-2	3,537	-0.06%
2021/09/13	0	29.65	0	0.00	29.70	0	3,596	0.00%
2021/09/09	12	29.44	0	0.00	29.40	12	3,982	0.30%
2021/09/08	3.1	29.60	0	0.00	29.65	3.1	4,007	0.08%
2021/09/07	0.1	29.85	0	0.00	29.75	0.1	4,009	0.00%
2021/09/06	0	0.00	1	29.90	29.90	-1	4,020	-0.02%
2021/09/03	1	29.95	22	30.00	30.05	-21	4,038	-0.52%
2021/09/02	0	0.00	2	30.10	29.85	-2	4,057	-0.05%
2021/09/01	1	30.20	1	30.25	30.15	0	4,071	0.00%
2021/08/31	2	29.85	4	30.03	30.20	-2	4,111	-0.05%
2021/08/30	1	29.90	22	29.90	30.00	-21	4,102	-0.51%
2021/08/27	1.1	29.76	6	29.95	29.90	-4.9	4,114	-0.12%
2021/08/26	0.1	29.75	0	0.00	29.90	0.1	4,147	0.00%
2021/08/25	0	0.00	18	29.90	30.00	-18	4,210	-0.43%
2021/08/24	5.2	29.55	13	29.71	29.80	-7.8	4,251	-0.18%
2021/08/23	0	0.00	2	29.40	29.40	-2	4,287	-0.05%
2021/08/20	1	28.90	6	28.85	28.80	-5	4,336	-0.12%
2021/08/19	2	29.05	0	0.00	29.05	2	4,446	0.04%
2021/08/18	0.1	29.00	11	28.94	29.30	-11	4,412	-0.25%
2021/08/17	0	0.00	1	29.05	29.10	-1	4,386	-0.02%
2021/08/16	0.1	29.15	0	0.00	29.10	0.1	4,374	0.00%
2021/08/13	2	30.00	0	0.00	30.00	2	4,365	0.05%
2021/08/10	1	30.10	0	0.00	29.95	1	4,522	0.02%
2021/08/06	0	30.35	0	0.00	30.25	0	4,778	0.00%
2021/08/05	0	0.00	2	30.28	30.45	-2	4,968	-0.04%
2021/07/30	0	0.00	2	30.28	30.35	-2	5,530	-0.04%
2021/07/28	8	29.86	24	29.80	29.90	-16	5,600	-0.29%
2021/07/27	5	30.35	0	0.00	30.15	5	5,673	0.09%
2021/07/26	20	30.79	0	0.00	30.55	20	5,761	0.35%
2021/07/23	1	30.85	45.1	30.52	30.90	-44.1	5,757	-0.77%
2021/07/21	0	0.00	14	29.97	29.85	-14	5,693	-0.25%
2021/07/20	10	29.90	0.1	30.15	29.95	9.9	5,753	0.17%
2021/07/19	2	29.98	15.1	30.14	30.15	-13.1	5,792	-0.23%
2021/07/16	13	29.91	0.2	29.92	29.90	12.9	5,893	0.22%
2021/07/15	0	0.00	2	29.80	29.85	-2	5,958	-0.03%
2021/07/14	0	0.00	1	29.65	29.70	-1	6,122	-0.02%
2021/07/13	1	29.75	1	29.80	29.80	0	6,243	0.00%
2021/07/12	4	29.70	1	29.80	29.70	3	6,279	0.05%
2021/07/09	3	29.75	1	29.65	29.85	2	6,341	0.03%
2021/07/08	33.3	29.81	0	0.00	29.95	33.3	6,355	0.52%
2021/07/07	10	29.90	2	29.88	29.90	8	6,382	0.13%
2021/07/06	10	29.95	0	0.00	29.95	10	6,432	0.16%
2021/07/05	0	0.00	11	29.90	29.95	-11	6,447	-0.17%
2021/07/02	1	29.80	0	0.00	29.80	1	6,506	0.02%
2021/07/01	0	0.00	2	29.80	29.90	-2	6,520	-0.03%
2021/06/30	2	29.83	0	0.00	29.90	2	6,573	0.03%
2021/06/29	0	0.00	30	29.77	30.00	-30	6,648	-0.45%
2021/06/28	2	29.78	0	0.00	30.05	2	6,745	0.03%
2021/06/25	0	0.00	4	30.03	30.05	-4	6,797	-0.06%
2021/06/24	2	29.90	2	29.95	29.95	0	6,815	0.00%
2021/06/23	4	29.95	0.1	29.95	30.00	3.9	6,835	0.06%
2021/06/22	14	29.85	4	29.90	29.70	10	6,812	0.15%
2021/06/21	4	29.51	1	29.30	29.45	3	6,801	0.04%
2021/06/18	7.1	29.14	0	0.00	29.00	7.1	6,780	0.10%
2021/06/17	4	29.28	0	0.00	29.40	4	6,589	0.06%
2021/06/16	0	0.00	1	29.70	29.55	-1	6,722	-0.01%
2021/06/15	0	0.00	3	29.83	29.75	-3	6,819	-0.04%
2021/06/11	2	29.65	2	29.68	29.65	0	6,886	0.00%
2021/06/10	0	0.00	2	29.40	29.40	-2	6,918	-0.03%
2021/06/08	1.1	29.20	0	0.00	29.15	1.1	6,975	0.02%
2021/06/07	2.1	29.28	2	29.23	29.20	0.1	6,996	0.00%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	1	30.00	13	30.19	30.15	-12	7,030	-0.17%
2021/06/02	2	29.95	3.1	29.95	30.20	-1.1	7,036	-0.02%
2021/06/01	11.1	29.73	0	0.00	29.95	11.1	7,048	0.16%
2021/05/31	1	28.80	2	29.43	29.45	-1	7,120	-0.01%
2021/05/28	0.1	29.05	0	0.00	28.90	0.1	7,173	0.00%
2021/05/27	0	0.00	22	28.46	29.25	-22	7,192	-0.31%
2021/05/25	0	0.00	2	28.35	28.30	-2	7,453	-0.03%
2021/05/24	1	28.15	5	28.05	28.10	-4	7,517	-0.05%
2021/05/21	2.3	28.07	1	28.10	28.10	1.3	7,633	0.02%
2021/05/20	5.1	28.15	0	0.00	28.15	5.1	7,651	0.07%
2021/05/19	25	28.29	0	0.00	28.50	25	7,659	0.33%
2021/05/18	4	27.48	0	0.00	27.85	4	7,698	0.05%
2021/05/17	8.2	27.37	2	26.95	27.00	6.2	7,688	0.08%
2021/05/14	12.1	28.60	2	28.60	28.85	10.1	7,554	0.13%
2021/05/13	2	28.18	5	28.43	28.30	-3	7,532	-0.04%
2021/05/12	20.2	29.18	27	29.08	28.65	-6.8	7,417	-0.09%
2021/05/11	6.1	30.78	0	0.00	30.10	6.1	7,151	0.09%
2021/05/10	2	31.23	6	31.09	31.25	-4	7,034	-0.06%
2021/05/07	0	0.00	3	30.88	31.00	-3	7,155	-0.04%
2021/05/06	10	30.50	0	0.00	30.60	10	7,185	0.14%
2021/05/05	0	0.00	4	30.33	30.55	-4	7,199	-0.06%
2021/05/04	13	30.40	6	30.39	30.35	7	7,239	0.10%
2021/05/03	14	31.00	4	30.99	30.75	10	7,182	0.14%
2021/04/29	3	31.40	6	31.33	31.45	-3	7,163	-0.04%
2021/04/28	3	31.32	1.1	31.35	31.40	1.9	7,180	0.03%
2021/04/27	1	31.25	6	31.28	31.35	-5	7,400	-0.07%
2021/04/26	1	31.30	14	31.34	31.35	-13	7,451	-0.17%
2021/04/23	1	31.10	3	31.07	31.20	-2	7,490	-0.03%
2021/04/22	2	31.43	16.3	31.25	31.25	-14.3	7,521	-0.19%
2021/04/21	8	31.47	5	31.49	31.35	3	7,460	0.04%
2021/04/20	10	31.51	9	31.46	31.55	1	7,485	0.01%
2021/04/19	4	31.11	3.1	31.22	31.25	0.9	7,449	0.01%
2021/04/15	0	0.00	5	30.60	30.60	-5	7,513	-0.07%
2021/04/14	0	0.00	3	30.63	30.65	-3	7,534	-0.04%
2021/04/13	17	30.76	5	30.73	30.70	12	7,633	0.16%
2021/04/12	2	30.73	9	30.80	30.85	-7	7,651	-0.09%
2021/04/09	2.1	30.90	7	30.89	30.90	-4.9	7,706	-0.06%
2021/04/08	6	30.90	10	31.00	31.00	-4	7,763	-0.05%
2021/04/07	2	30.85	8	30.89	31.00	-6	7,769	-0.08%
2021/04/06	4	30.94	10	31.20	30.85	-6	7,797	-0.08%
2021/04/01	1.1	31.08	2	31.05	31.10	-0.9	7,933	-0.01%
2021/03/31	2	31.15	11	31.27	31.45	-9	7,876	-0.11%
2021/03/30	2	31.00	8	31.00	31.00	-6	7,810	-0.08%
2021/03/29	2	30.70	0	0.00	30.85	2	7,880	0.03%
2021/03/26	0	0.00	2	30.60	30.50	-2	7,962	-0.03%
2021/03/25	5	30.50	0.1	30.70	30.60	4.9	8,025	0.06%
2021/03/24	5	30.52	0.1	30.60	30.70	4.9	8,075	0.06%
2021/03/23	11	30.60	0	0.00	30.55	11	8,033	0.14%
2021/03/22	9	30.79	0.3	30.90	30.75	8.8	8,075	0.11%
2021/03/19	2	30.53	1	31.20	31.20	1	8,107	0.01%
2021/03/18	2	30.90	1	30.95	30.80	1	8,015	0.01%
2021/03/17	1.1	30.51	8	30.59	30.50	-6.9	7,980	-0.09%
2021/03/16	11	30.67	0	0.00	30.65	11	8,002	0.14%
2021/03/15	10	30.70	0	0.00	30.70	10	8,046	0.12%
2021/03/12	24	30.80	1	30.75	30.80	23	8,125	0.28%
2021/03/10	0	0.00	0.1	30.90	30.75	-0.1	8,288	0.00%
2021/03/09	2	30.80	1	30.70	30.75	1	8,363	0.01%
2021/03/08	0	0.00	3	30.85	30.55	-3	8,385	-0.04%
2021/03/05	1	30.60	0	0.00	30.60	1	8,433	0.01%
2021/03/04	9.2	30.52	2	30.70	30.40	7.2	8,620	0.08%
2021/03/03	1	30.85	11	30.76	31.00	-10	8,552	-0.12%
2021/03/02	4	30.50	2	30.60	30.50	2	8,487	0.02%
2021/02/26	28	30.64	1.2	30.74	30.15	26.8	8,495	0.32%
2021/02/25	0	0.00	1	31.00	31.00	-1	8,286	-0.01%
2021/02/24	11.1	30.89	1	31.00	30.65	10.1	8,213	0.12%
2021/02/23	6	30.60	11	30.50	30.70	-5	8,214	-0.06%
2021/02/22	4.2	30.10	1	30.10	30.05	3.2	8,151	0.04%
2021/02/19	1.3	29.96	0	0.00	30.00	1.3	8,149	0.02%
2021/02/18	2	29.95	6	30.06	29.85	-4	8,177	-0.05%
2021/02/17	7	29.37	5	29.67	29.80	2	8,166	0.02%
2021/02/05	0.1	29.41	3	29.40	29.40	-2.9	8,095	-0.04%
2021/02/04	18	28.94	0	0.00	29.20	18	8,069	0.22%
2021/02/03	3	29.17	0	0.00	29.10	3	8,116	0.04%
2021/02/02	4	28.66	30	28.75	29.15	-26	8,300	-0.31%
2021/02/01	2	28.83	0	0.00	28.80	2	8,314	0.02%
2021/01/29	5.2	28.98	0	0.00	28.90	5.2	8,297	0.06%
2021/01/28	22	29.05	10	29.05	29.05	12	8,163	0.15%
2021/01/27	4	29.29	0	0.00	29.25	4	8,114	0.05%
2021/01/26	4	29.01	1	29.10	29.20	3	8,064	0.04%
2021/01/25	7	28.96	0	0.00	29.20	7	7,998	0.09%
2021/01/22	13	29.03	5	29.10	29.15	8	7,970	0.10%
2021/01/21	10.1	29.22	0	0.00	29.10	10.1	7,896	0.13%
2021/01/20	18.1	29.34	2	29.05	29.05	16.1	7,834	0.20%
2021/01/19	9	29.95	0	0.00	30.00	9	7,606	0.12%
2021/01/18	20	30.01	1	30.10	30.05	19	7,515	0.25%
2021/01/15	4	30.38	2	30.30	30.30	2	7,417	0.03%
2021/01/14	3.1	30.62	4	30.68	30.60	-1	7,333	-0.01%
2021/01/13	6	30.48	0	0.00	30.50	6	7,286	0.08%
2021/01/12	1	30.50	2	30.60	30.65	-1	7,175	-0.01%
2021/01/11	0	0.00	1	30.65	30.70	-1	7,046	-0.01%
2021/01/08	5	30.46	0	0.00	30.70	5	6,961	0.07%
2021/01/07	13	30.70	0	0.00	30.75	13	6,847	0.19%
2021/01/06	10.1	30.52	0	0.00	30.55	10.1	6,764	0.15%
2021/01/05	5	30.80	0	0.00	30.75	5	6,625	0.08%
2021/01/04	10	31.24	0	0.00	31.10	10	6,574	0.15%
2020/12/31	0.3	31.70	6	31.48	31.70	-5.7	6,471	-0.09%
2020/12/30	2	31.23	3	31.22	31.40	-1	6,357	-0.02%
2020/12/29	1.1	31.35	1	31.30	31.30	0.1	6,295	0.00%
2020/12/28	19.3	31.21	5	31.31	31.30	14.3	6,252	0.23%
2020/12/25	2	30.80	2	30.85	30.90	0	6,079	0.00%
2020/12/24	1	30.85	2	30.60	30.75	-1	6,060	-0.02%
2020/12/23	8	30.36	0.1	30.50	30.55	7.9	6,010	0.13%
2020/12/22	5	30.80	2	30.95	30.50	3	5,905	0.05%
2020/12/21	5.1	31.00	0	0.00	31.20	5.1	5,914	0.09%
2020/12/18	5	30.67	0	0.00	30.65	5	5,835	0.09%
2020/12/17	3	30.73	3	30.70	30.70	0	5,766	0.00%
2020/12/16	0	0.00	2	30.68	30.70	-2	5,759	-0.03%
2020/12/15	5	30.56	2	30.40	30.40	3	5,726	0.05%
2020/12/11	1	30.85	1	30.75	30.75	0	5,561	0.00%
2020/12/10	6	30.83	0	0.00	30.80	6	5,481	0.11%
2020/12/09	6	30.86	6	30.89	30.85	0	5,395	0.00%
2020/12/08	18	31.04	0	0.00	30.95	18	5,338	0.34%
2020/12/07	3	31.38	13	31.29	31.25	-10	5,214	-0.19%
2020/12/04	21	31.66	0	0.00	31.60	21	5,173	0.41%
2020/12/03	1	31.45	0	0.00	31.30	1	5,041	0.02%
2020/12/02	4	31.09	3	31.07	31.05	1	4,954	0.02%
2020/12/01	11	31.20	2	31.10	31.10	9	4,894	0.18%
2020/11/30	24	31.05	0	0.00	31.45	24	4,828	0.50%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/26	1	31.20	0	0.00	31.20	1	4,538	0.02%
2020/11/25	2	31.43	2	31.38	31.30	0	4,576	0.00%
2020/11/24	6	31.37	46	31.30	31.35	-40	4,495	-0.89%
2020/11/23	7	31.47	3	31.42	31.40	4	4,451	0.09%
2020/11/18	16	31.75	14	31.80	31.80	2	4,278	0.05%
2020/11/17	4	31.56	0	0.00	31.55	4	4,224	0.09%
2020/11/16	26	31.55	1	31.75	31.65	25	4,265	0.59%
2020/11/13	0	0.00	5	31.30	31.30	-5	4,215	-0.12%
2020/11/11	1	31.70	3	31.65	31.70	-2	4,260	-0.05%
2020/11/10	23	31.76	20	31.95	31.60	3	4,349	0.07%
2020/11/09	3	30.82	0	0.00	30.80	3	4,129	0.07%
2020/11/06	3	30.28	0	0.00	30.30	3	4,112	0.07%
2020/11/05	1	30.20	0	0.00	30.20	1	4,152	0.02%
2020/11/04	0	0.00	0.2	30.35	30.20	-0.2	4,130	0.00%
2020/11/03	1	30.40	1	30.35	30.30	0	4,264	0.00%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/29	0	0.00	2	30.25	30.25	-2	4,404	-0.05%
2020/10/28	2	30.45	0	0.00	30.50	2	4,456	0.04%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/21	2	30.60	0	0.00	30.55	2	4,761	0.04%
2020/10/20	2	30.50	0	0.00	30.55	2	4,761	0.04%
2020/10/19	1	30.70	0	0.00	30.70	1	4,760	0.02%
2020/10/16	2	30.68	2	30.75	30.65	0	4,774	0.00%
2020/10/14	2	31.20	0	0.00	31.20	2	4,758	0.04%
2020/10/13	1	30.80	2	30.85	30.85	-1	4,789	-0.02%
2020/10/12	2	31.03	1	31.05	31.10	1	4,868	0.02%
2020/10/08	2	31.20	2	31.15	31.25	0	4,958	0.00%
2020/10/05	0	0.00	1	31.85	31.55	-1	5,241	-0.02%
2020/09/30	0	0.00	1	31.70	31.65	-1	5,360	-0.02%
2020/09/29	1	31.55	0	0.00	31.40	1	5,471	0.02%
2020/09/28	0	0.00	6	31.40	31.35	-6	5,586	-0.11%
2020/09/25	3	30.70	3	30.72	30.75	0	5,650	0.00%
2020/09/24	14	30.55	2	31.10	30.35	12	5,649	0.21%
2020/09/23	1	31.55	1	31.60	31.55	0	5,589	0.00%
2020/09/22	1	31.85	0	0.00	31.60	1	5,664	0.02%
2020/09/18	14	31.84	6	31.93	32.00	8	5,704	0.14%
2020/09/17	1	32.00	2	32.00	32.00	-1	5,739	-0.02%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/15	2	32.20	2	32.18	32.15	0	5,947	0.00%
2020/09/14	2	31.95	0	0.00	32.05	2	6,119	0.03%
2020/09/11	5	31.98	0	0.00	31.95	5	6,242	0.08%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	3	31.83	0	0.00	32.15	3	6,405	0.05%
2020/09/08	0	0.00	1	32.60	32.40	-1	6,434	-0.02%
2020/09/07	1	32.45	4	32.45	32.40	-3	6,545	-0.05%
2020/09/04	4	32.36	3	32.32	32.35	1	6,672	0.01%
2020/09/03	2	32.55	0	0.00	32.55	2	6,689	0.03%
2020/09/02	3	32.40	0	0.00	32.45	3	6,747	0.04%
2020/09/01	1	32.40	0	0.00	32.35	1	6,902	0.01%
2020/08/28	2	32.58	1.5	32.75	32.60	0.5	6,963	0.01%
2020/08/27	0	0.00	1	32.50	32.60	-1	7,065	-0.01%
2020/08/26	8	32.88	2	33.10	32.85	6	7,156	0.08%
2020/08/25	0	0.00	6	33.06	33.00	-6	7,334	-0.08%
2020/08/24	2	32.40	0	0.00	32.35	2	7,559	0.03%
2020/08/21	2	32.55	0	0.00	32.60	2	7,857	0.03%
2020/08/20	14	32.40	2	32.33	32.35	12	8,286	0.14%
2020/08/19	4	33.30	8	33.42	33.20	-4	8,499	-0.05%
2020/08/18	6	33.53	0	0.00	33.45	6	8,829	0.07%
2020/08/17	8	33.96	3	34.07	33.95	5	8,870	0.06%
2020/08/14	8	33.71	12	33.93	33.95	-4	9,002	-0.04%
2020/08/13	1	32.60	0	0.00	32.70	1	8,977	0.01%
2020/08/11	6	32.27	0	0.00	32.20	6	9,109	0.07%
2020/08/10	5	32.39	2	32.25	32.60	3	9,056	0.03%
2020/08/07	10	32.71	5	33.00	32.45	5	9,038	0.06%
2020/08/06	6	33.19	13	33.29	33.00	-7	8,906	-0.08%
2020/08/05	19	33.37	0	0.00	33.30	19	8,831	0.22%
2020/08/04	2	33.35	5	33.10	33.30	-3	8,797	-0.03%
2020/08/03	7	33.06	1	33.00	32.95	6	8,789	0.07%
2020/07/31	12	33.53	1	33.95	33.30	11	8,736	0.13%
2020/07/30	10	33.48	1	33.35	33.35	9	8,663	0.10%
2020/07/29	10	34.05	0	0.00	33.55	10	8,611	0.12%
2020/07/28	2	33.58	9	33.73	33.80	-7	8,578	-0.08%
2020/07/27	4	34.29	7	34.14	34.05	-3	8,606	-0.03%
2020/07/24	5	34.61	1	34.60	34.60	4	8,637	0.05%
2020/07/23	7	34.74	1	34.70	34.80	6	8,675	0.07%
2020/07/22	11	34.93	0	0.00	34.80	11	8,716	0.13%
2020/07/21	25	35.01	0	0.00	34.95	25	8,690	0.29%
2020/07/20	4	34.69	0	0.00	34.90	4	8,684	0.05%
2020/07/17	4	34.93	1	35.00	35.00	3	8,719	0.03%
2020/07/16	3	34.95	0	0.00	34.80	3	8,743	0.03%
2020/07/15	5	35.41	7	35.19	35.25	-2	8,686	-0.02%
2020/07/14	12	34.87	0	0.00	34.70	12	8,641	0.14%
2020/07/13	14	35.19	3	35.10	35.20	11	8,580	0.13%
2020/07/10	11	35.53	6	35.56	35.40	5	8,536	0.06%
2020/07/09	14	36.23	6	36.26	36.05	8	8,495	0.09%
2020/07/08	27	36.41	4	36.45	36.55	23	8,401	0.27%
2020/07/07	4	37.05	7	37.08	37.15	-3	8,331	-0.04%
2020/07/06	1	37.05	6	37.12	37.15	-5	8,400	-0.06%
2020/07/03	4	37.06	2	36.88	37.05	2	8,455	0.02%
2020/07/02	7	36.76	8.1	36.84	36.75	-1.1	8,519	-0.01%
2020/07/01	10	36.73	1	36.80	36.50	9	8,500	0.11%
2020/06/30	2	36.40	1	36.45	36.50	1	8,447	0.01%
2020/06/29	1	36.55	1	36.75	36.50	0	8,476	0.00%
2020/06/24	10	37.02	0	0.00	36.85	10	8,512	0.12%
2020/06/23	1	36.45	0	0.00	36.55	1	8,468	0.01%
2020/06/19	2	36.68	10	37.06	36.50	-8	8,394	-0.10%
2020/06/18	5	36.86	5	36.81	36.80	0	8,374	0.00%
2020/06/17	5	37.09	0	0.00	37.20	5	8,354	0.06%
2020/06/16	0	0.00	7	37.39	37.55	-7	8,408	-0.08%
2020/06/15	12	37.16	0	0.00	37.05	12	8,556	0.14%
2020/06/12	13	37.41	11	37.05	37.50	2	8,674	0.02%
2020/06/11	8	38.29	5	38.09	38.00	3	8,813	0.03%
2020/06/10	11	38.50	17	38.65	38.50	-6	8,780	-0.07%
2020/06/09	3	38.40	1	38.65	38.50	2	9,065	0.02%
2020/06/08	5	38.64	3	38.85	38.75	2	9,199	0.02%
2020/06/05	2	38.48	5	38.64	38.65	-3	9,102	-0.03%
2020/06/04	6	38.48	1	38.30	38.40	5	9,142	0.05%
2020/06/03	0	0.00	15	38.28	38.40	-15	9,192	-0.16%
2020/06/02	2	38.10	2	38.10	38.15	0	9,169	0.00%
2020/06/01	36	38.48	7	38.67	38.30	29	9,129	0.32%
2020/05/29	16	37.86	10	38.01	37.70	6	9,010	0.07%
2020/05/28	18	38.83	14	38.64	38.45	4	8,816	0.05%
2020/05/27	28	39.12	49	39.41	39.30	-21	8,620	-0.24%
2020/05/26	25	38.14	14	38.13	38.25	11	8,258	0.13%
2020/05/25	14	36.63	17	36.79	37.30	-3	8,000	-0.04%
2020/05/22	4	35.68	3	35.67	35.45	1	7,693	0.01%
2020/05/21	19	35.99	12	35.93	36.10	7	7,691	0.09%
2020/05/20	12	35.08	6	35.03	35.10	6	7,521	0.08%
2020/05/19	7	34.86	12	34.62	34.55	-5	7,388	-0.07%
2020/05/18	3	33.78	0	0.00	33.80	3	7,228	0.04%
2020/05/14	2	33.68	0	0.00	33.60	2	7,235	0.03%
2020/05/13	0	0.00	1	33.50	33.90	-1	7,230	-0.01%
2020/05/12	4	33.56	0	0.00	33.40	4	7,238	0.06%
2020/05/11	4	33.94	1	33.95	33.85	3	7,256	0.04%
2020/05/08	2	33.55	0	0.00	33.50	2	7,211	0.03%
2020/05/05	1	33.40	0	0.00	33.35	1	7,266	0.01%
2020/05/04	1	33.05	0	0.00	33.45	1	7,260	0.01%
2020/04/30	0	0.00	2	34.15	34.10	-2	7,241	-0.03%
2020/04/29	0	0.00	2	33.95	34.00	-2	7,203	-0.03%
2020/04/28	0	0.00	6	32.68	33.05	-6	7,169	-0.08%
2020/04/27	1	32.10	3	32.27	32.25	-2	7,344	-0.03%
2020/04/22	1	31.20	1	31.60	31.60	0	7,357	0.00%
2020/04/21	7	31.66	0	0.00	31.50	7	7,353	0.10%
2020/04/20	1	32.05	4	32.20	32.35	-3	7,329	-0.04%
2020/04/17	0	0.00	5	32.30	32.25	-5	7,385	-0.07%
2020/04/16	6	32.29	0	0.00	32.15	6	7,387	0.08%
2020/04/15	15	32.50	1	32.45	32.45	14	7,373	0.19%
2020/04/14	0	0.00	1	31.75	31.85	-1	7,344	-0.01%
2020/04/13	6	31.24	1	31.45	31.05	5	7,312	0.07%
2020/04/10	0	0.00	1	31.80	31.65	-1	7,340	-0.01%
2020/04/09	9	31.33	2	31.58	31.65	7	7,379	0.09%
2020/04/08	0	0.00	10	30.01	30.00	-10	7,202	-0.14%
2020/04/07	3	28.93	0	0.00	28.85	3	7,087	0.04%
2020/04/01	1	28.45	0	0.00	28.35	1	7,012	0.01%
2020/03/31	1	28.90	0	0.00	28.75	1	7,040	0.01%
2020/03/30	4	28.80	0	0.00	28.70	4	7,059	0.06%
2020/03/27	0	0.00	4	29.50	29.45	-4	7,307	-0.05%
2020/03/26	4	29.56	1	29.50	29.40	3	7,663	0.04%
2020/03/25	6	29.62	0	0.00	29.55	6	7,874	0.08%
2020/03/24	1	28.90	2	29.05	28.90	-1	7,785	-0.01%
2020/03/23	1	27.90	1	28.10	27.80	0	7,672	0.00%
2020/03/20	5	27.83	1	28.05	27.55	4	7,571	0.05%
2020/03/19	9	26.66	14	26.86	27.05	-5	7,399	-0.07%
2020/03/18	1	27.50	5	28.35	27.80	-4	7,203	-0.06%
2020/03/17	1	29.00	0	0.00	28.40	1	7,053	0.01%
2020/03/16	1	29.70	5	29.70	29.60	-4	6,780	-0.06%
2020/03/13	6	28.75	0	0.00	29.70	6	6,662	0.09%
2020/03/12	15	31.56	4	31.30	31.10	11	6,318	0.17%
2020/03/11	12	32.65	0	0.00	32.40	12	6,086	0.20%
2020/03/10	2	32.58	4	32.60	32.65	-2	5,987	-0.03%
2020/03/09	9	33.04	6	33.19	33.00	3	5,850	0.05%
2020/03/06	13	33.91	0	0.00	33.70	13	5,719	0.23%
2020/03/05	1	34.20	1	34.20	34.35	0	5,609	0.00%
2020/03/04	0	0.00	10	34.00	34.25	-10	5,566	-0.18%
2020/03/03	3	33.78	3	33.70	33.65	0	5,480	0.00%
2020/03/02	6	33.81	0	0.00	33.70	6	5,379	0.11%
2020/02/27	17	34.53	55	34.40	34.50	-38	5,370	-0.71%
2020/02/26	17	34.62	2	34.70	34.55	15	5,273	0.28%
2020/02/25	10	35.05	2	34.90	35.00	8	5,194	0.15%
2020/02/24	3	34.98	0	0.00	35.10	3	5,187	0.06%
2020/02/21	10	35.40	0	0.00	35.50	10	5,102	0.20%
2020/02/20	1	35.50	1	35.70	35.55	0	5,059	0.00%
2020/02/18	20	35.49	18	35.50	35.65	2	5,034	0.04%
2020/02/17	12	35.74	0	0.00	35.60	12	5,032	0.24%
2020/02/14	0	0.00	4	35.90	35.90	-4	5,101	-0.08%
2020/02/13	0	0.00	4	35.96	36.00	-4	5,108	-0.08%
2020/02/12	18	35.95	2	36.10	36.00	16	5,116	0.31%
2020/02/11	4	35.89	1	35.90	35.90	3	5,100	0.06%
2020/02/10	4	35.74	4	35.80	35.80	0	5,115	0.00%
2020/02/07	1	36.15	3	36.18	36.15	-2	5,051	-0.04%
2020/02/06	1	36.40	12	36.51	36.55	-11	5,057	-0.22%
2020/02/05	10	35.90	2	36.18	36.05	8	5,043	0.16%
2020/02/04	1	35.90	0	0.00	36.20	1	5,041	0.02%
2020/02/03	13	35.60	3	35.05	35.55	10	5,036	0.20%
2020/01/31	18	36.32	7	36.27	36.15	11	4,993	0.22%
2020/01/30	8	36.41	30	36.18	36.05	-22	4,953	-0.44%
2020/01/20	2	38.95	3	39.07	38.95	-1	4,730	-0.02%
2020/01/16	0	0.00	36	38.80	38.80	-36	4,719	-0.76%
2020/01/15	9	38.70	21	38.65	38.55	-12	4,738	-0.25%
2020/01/14	0	0.00	3	38.87	38.80	-3	4,733	-0.06%
2020/01/13	3	38.95	1	38.90	38.80	2	4,708	0.04%
2020/01/10	5	38.20	10	38.40	38.25	-5	4,654	-0.11%
2020/01/09	1	38.00	4	38.06	38.15	-3	4,598	-0.07%
2020/01/08	1	37.55	0	0.00	37.50	1	4,609	0.02%
2020/01/07	1	37.90	6	37.93	37.90	-5	4,575	-0.11%
2020/01/06	3	37.98	0	0.00	37.90	3	4,573	0.07%
2020/01/03	5	38.82	4	38.88	38.85	1	4,539	0.02%
2020/01/02	7	38.24	13	38.22	38.25	-6	4,493	-0.13%
2019/12/31	1	38.45	1	38.45	38.40	0	4,541	0.00%
2019/12/30	1	38.70	1	38.60	38.60	0	4,768	0.00%
2019/12/27	2	38.43	9.2	38.45	38.60	-7.2	4,795	-0.15%
2019/12/26	5	38.43	6	38.44	38.45	-1	4,798	-0.02%
2019/12/25	6	39.01	2	39.05	38.80	4	4,861	0.08%
2019/12/24	50	39.84	14	39.79	39.20	36	4,788	0.75%
2019/12/23	28	39.19	15	39.28	39.70	13	4,536	0.29%
2019/12/20	6	37.39	5	37.67	38.15	1	4,277	0.02%
2019/12/19	1	36.20	0	0.00	36.30	1	4,074	0.02%
2019/12/17	0	0.00	5	36.15	36.35	-5	4,115	-0.12%
2019/12/13	2	36.30	2	36.20	36.10	0	4,156	0.00%
2019/12/12	3	36.28	6	36.21	36.30	-3	4,172	-0.07%
2019/12/11	3	35.63	0	0.00	35.90	3	4,161	0.07%
2019/12/09	1	35.85	0	0.00	35.70	1	4,603	0.02%
2019/12/06	8	35.96	0	0.00	35.85	8	4,796	0.17%
2019/12/05	0	0.00	1	35.90	35.85	-1	4,924	-0.02%
2019/12/04	1	35.75	0	0.00	35.95	1	4,995	0.02%
2019/12/03	2	35.95	0	0.00	35.75	2	5,091	0.04%
2019/11/29	1	35.95	0	0.00	35.95	1	5,162	0.02%
2019/11/28	0	0.00	2	36.18	36.20	-2	5,161	-0.04%
2019/11/26	1	36.30	2	36.30	36.05	-1	5,395	-0.02%
2019/11/25	1	36.40	0	0.00	36.35	1	5,389	0.02%
2019/11/21	0	0.00	3	36.35	36.40	-3	5,538	-0.05%
2019/11/20	0	0.00	1	36.15	36.20	-1	5,676	-0.02%
2019/11/19	0	0.00	2	35.95	36.00	-2	5,839	-0.03%
2019/11/15	2	35.68	0	0.00	35.70	2	6,093	0.03%
2019/11/14	5	35.40	0	0.00	35.30	5	6,216	0.08%
2019/11/13	20	35.43	1	35.75	35.20	19	6,446	0.29%
2019/11/11	2	36.35	1	36.25	36.30	1	6,819	0.01%
2019/11/08	2	36.38	20	36.41	36.50	-18	6,906	-0.26%
2019/11/07	2	36.38	0	0.00	36.40	2	6,949	0.03%
2019/11/06	0	0.00	3	36.35	36.30	-3	6,964	-0.04%
2019/11/05	3	36.13	2	36.13	36.35	1	6,996	0.01%
2019/11/04	2	36.15	0	0.00	36.20	2	7,061	0.03%
2019/11/01	1	35.95	2	36.03	36.00	-1	7,134	-0.01%
2019/10/31	0	0.00	1	36.10	36.05	-1	7,206	-0.01%
2019/10/30	0	0.00	1	35.90	35.95	-1	7,225	-0.01%
2019/10/29	0	0.00	31	35.81	35.85	-31	7,215	-0.43%
2019/10/28	24	36.03	2	35.98	35.85	22	7,216	0.30%
2019/10/25	3	35.87	4	35.85	35.85	-1	7,287	-0.01%
2019/10/24	4	35.60	0	0.00	35.65	4	7,336	0.05%
2019/10/23	1	35.30	0	0.00	35.25	1	7,447	0.01%
2019/10/22	18	35.79	1	35.75	35.70	17	7,517	0.23%
2019/10/21	3	35.32	0	0.00	35.35	3	7,622	0.04%
2019/10/15	1	34.95	12	35.10	35.25	-11	7,743	-0.14%
2019/10/09	12	34.45	0	0.00	34.70	12	7,766	0.15%
2019/10/08	7	34.77	0	0.00	34.60	7	7,801	0.09%
2019/10/07	33	35.39	23	35.42	35.05	10	7,855	0.13%
2019/10/04	8	35.85	4	36.01	35.55	4	7,834	0.05%
2019/10/03	5	34.07	4	34.03	34.15	1	7,590	0.01%
2019/10/02	8	34.44	0	0.00	34.40	8	7,546	0.11%
2019/10/01	3	34.92	12	34.97	35.00	-9	7,485	-0.12%
2019/09/26	3	35.50	2	35.40	35.35	1	7,460	0.01%
2019/09/25	3	35.23	0	0.00	35.45	3	7,696	0.04%
2019/09/24	1	36.10	2	36.05	36.05	-1	7,775	-0.01%
2019/09/23	5	36.50	0	0.00	36.40	5	7,764	0.06%
2019/09/20	3	36.62	2	36.55	36.60	1	7,799	0.01%
2019/09/19	2	36.55	0	0.00	36.75	2	7,760	0.03%
2019/09/17	5	36.80	0	0.00	36.85	5	7,752	0.06%
2019/09/12	7	36.86	1	36.60	36.60	6	7,895	0.08%
2019/09/11	12	35.96	9	36.09	36.30	3	7,899	0.04%
2019/09/10	28	36.95	2	37.20	36.90	26	7,699	0.34%
2019/09/09	2	37.93	0	0.00	37.90	2	7,622	0.03%
2019/09/06	4	37.90	1	38.35	38.35	3	7,669	0.04%
2019/09/04	1	37.75	3	37.85	37.90	-2	7,908	-0.03%
2019/09/02	8	37.96	28	38.00	37.95	-20	8,115	-0.25%
2019/08/30	8	37.85	2	37.80	37.90	6	8,344	0.07%
2019/08/29	7	37.29	3	37.45	37.85	4	8,426	0.05%
2019/08/28	25	37.42	193	37.30	37.45	-168	8,481	-1.98%	大賣/鉅額交易
2019/08/27	3	36.80	0	0.00	36.95	3	8,774	0.03%
2019/08/26	10	36.86	126	36.99	36.75	-116	8,853	-1.31%	大賣/鉅額交易
2019/08/23	16	36.73	2	37.30	37.25	14	9,013	0.16%
2019/08/22	6	37.28	12	37.12	37.00	-6	9,038	-0.07%
2019/08/21	18	37.86	0	0.00	37.65	18	9,293	0.19%
2019/08/20	3	38.07	3	38.08	38.30	0	9,196	0.00%
2019/08/19	2	38.08	0	0.00	38.30	2	9,228	0.02%
2019/08/16	9	38.79	8	38.67	38.40	1	9,282	0.01%
2019/08/15	7	38.31	2	38.08	38.00	5	9,293	0.05%
2019/08/14	1	40.00	0	0.00	40.10	1	9,113	0.01%
2019/08/13	8	40.01	7	39.96	40.10	1	9,178	0.01%
2019/08/12	0	0.00	6	41.55	41.00	-6	9,170	-0.07%
2019/08/07	6	41.02	0	0.00	41.10	6	9,683	0.06%
2019/08/06	11	41.00	3	40.22	40.80	8	9,911	0.08%
2019/08/05	3	40.73	3	40.45	41.25	0	10,153	0.00%
2019/08/02	8	40.93	9	40.77	41.00	-1	10,138	-0.01%
2019/08/01	1	41.00	0	0.00	41.50	1	10,186	0.01%
2019/07/31	0	0.00	1	41.50	41.60	-1	10,173	-0.01%
2019/07/30	0	0.00	1	41.80	41.75	-1	10,202	-0.01%
2019/07/29	2	41.83	1	41.55	41.65	1	10,205	0.01%
2019/07/26	4	41.55	0	0.00	41.45	4	10,132	0.04%
2019/07/25	2	41.55	0	0.00	41.85	2	10,062	0.02%
2019/07/24	11	42.44	0	0.00	42.15	11	9,995	0.11%
2019/07/23	1	43.25	2	43.40	43.45	-1	9,924	-0.01%
2019/07/22	1	43.35	0	0.00	43.15	1	9,817	0.01%
2019/07/19	2	43.88	1	44.15	43.80	1	9,764	0.01%
2019/07/18	0	0.00	1	43.70	43.70	-1	9,798	-0.01%
2019/07/17	4	43.41	11	43.30	43.35	-7	9,890	-0.07%
2019/07/16	2	43.60	10	43.50	43.50	-8	10,004	-0.08%
2019/07/15	2	43.58	7	43.74	43.85	-5	10,165	-0.05%
2019/07/12	9	43.83	2	43.65	43.70	7	10,270	0.07%
2019/07/11	8	43.94	6	44.02	44.00	2	10,293	0.02%
2019/07/10	0	0.00	1	44.45	44.75	-1	10,253	-0.01%
2019/07/09	2	44.20	0	0.00	44.10	2	10,236	0.02%
2019/07/08	2	44.15	0	0.00	44.25	2	10,295	0.02%
2019/07/05	2	44.10	4	44.06	44.20	-2	10,380	-0.02%
2019/07/03	0	0.00	1	44.40	44.15	-1	10,472	-0.01%
2019/07/02	23	43.84	12	43.73	43.65	11	10,439	0.11%
2019/07/01	11	44.95	19	45.06	44.75	-8	10,168	-0.08%
2019/06/28	0	0.00	5	45.80	45.70	-5	10,042	-0.05%
2019/06/27	2	46.25	6	46.25	46.20	-4	10,077	-0.04%
2019/06/26	1	46.00	0	0.00	45.95	1	10,104	0.01%
2019/06/25	1	45.95	0	0.00	46.25	1	10,148	0.01%
2019/06/24	3	46.20	0	0.00	46.25	3	10,138	0.03%
2019/06/21	3	45.80	2.3	45.87	46.00	0.7	10,142	0.01%
2019/06/20	2	45.88	1	46.05	45.80	1	10,080	0.01%
2019/06/19	3	46.15	2	46.45	46.35	1	10,084	0.01%
2019/06/18	1	46.05	2	45.73	46.00	-1	10,240	-0.01%
2019/06/17	6	45.57	2	45.55	45.40	4	10,337	0.04%
2019/06/14	6	46.29	4	46.36	45.85	2	10,304	0.02%
2019/06/13	2	45.83	1	45.90	46.05	1	10,226	0.01%
2019/06/12	9	45.73	7	45.97	45.25	2	10,239	0.02%
2019/06/11	16	46.56	33	46.65	46.60	-17	10,093	-0.17%
2019/06/10	8	46.65	9	46.46	46.95	-1	9,991	-0.01%
2019/06/06	4	46.06	3	46.18	46.65	1	9,936	0.01%
2019/06/05	3	45.13	9	45.38	46.15	-6	9,787	-0.06%
2019/06/04	3	44.82	6	44.90	44.85	-3	9,755	-0.03%
2019/06/03	9	44.77	5	45.15	45.35	4	9,809	0.04%
2019/05/31	1	43.00	16	43.02	43.50	-15	9,778	-0.15%
2019/05/29	1	40.60	5	41.52	42.00	-4	9,912	-0.04%
2019/05/28	9	41.98	7	41.54	41.00	2	10,025	0.02%
2019/05/27	1	43.00	2	43.05	43.05	-1	9,964	-0.01%
2019/05/24	9	42.83	5	42.71	42.95	4	9,945	0.04%
2019/05/23	12	42.47	3	42.05	42.70	9	9,844	0.09%
2019/05/22	20	42.68	15	42.65	42.70	5	9,671	0.05%
2019/05/21	7	41.28	3	41.43	41.70	4	9,494	0.04%
2019/05/20	3	40.97	1	40.90	40.55	2	9,346	0.02%
2019/05/17	4	40.64	2	40.15	40.15	2	9,186	0.02%
2019/05/16	10	40.64	6	40.78	40.45	4	9,115	0.04%
2019/05/15	22	41.13	4	40.24	41.25	18	9,035	0.20%
2019/05/14	4	38.96	0	0.00	39.20	4	8,733	0.05%
2019/05/13	11	38.99	2	39.23	38.95	9	8,592	0.10%
2019/05/09	8	36.80	0	0.00	36.55	8	8,403	0.10%
2019/05/08	4	37.31	0	0.00	37.35	4	8,323	0.05%
2019/05/06	1	37.45	0	0.00	37.40	1	8,304	0.01%
2019/05/03	3	37.38	1	37.50	37.50	2	8,291	0.02%
2019/05/02	1	37.30	0	0.00	37.40	1	8,298	0.01%
2019/04/30	0	0.00	3	37.40	37.60	-3	8,309	-0.04%
2019/04/29	5	37.56	0	0.00	37.55	5	8,304	0.06%
2019/04/26	3	37.30	0	0.00	37.50	3	8,352	0.04%
2019/04/24	2	37.35	1	37.35	37.50	1	8,339	0.01%
2019/04/23	1	37.20	1	37.00	37.25	0	8,386	0.00%
2019/04/22	8	37.79	31	37.99	37.55	-23	8,312	-0.28%
2019/04/19	1	37.10	13	36.91	37.00	-12	8,162	-0.15%
2019/04/18	0	0.00	10	35.89	36.00	-10	7,989	-0.13%
2019/04/17	0	0.00	4	35.43	35.60	-4	7,948	-0.05%
2019/04/16	1	35.25	5	35.50	35.60	-4	7,872	-0.05%
2019/04/15	1	35.05	0	0.00	35.15	1	7,838	0.01%
2019/04/12	2	35.05	13	35.01	35.10	-11	7,876	-0.14%
2019/04/11	10	35.22	0	0.00	35.10	10	7,864	0.13%
2019/04/10	1	35.45	1	35.60	35.60	0	7,800	0.00%
2019/04/08	8	35.62	8	35.68	35.70	0	7,903	0.00%
2019/04/03	3	35.50	0	0.00	35.45	3	7,876	0.04%
2019/04/02	1	35.25	3	35.85	35.85	-2	7,927	-0.03%
2019/04/01	2	35.40	0	0.00	35.45	2	7,849	0.03%
2019/03/29	1	35.90	7	35.74	36.00	-6	7,748	-0.08%
2019/03/28	0	0.00	1	35.15	35.60	-1	7,759	-0.01%
2019/03/27	3	35.22	6	35.20	35.20	-3	7,763	-0.04%
2019/03/26	7	35.25	0	0.00	35.20	7	7,808	0.09%
2019/03/25	2	34.80	12	34.86	34.90	-10	7,861	-0.13%
2019/03/22	8	34.96	0	0.00	35.05	8	7,862	0.10%
2019/03/21	19	35.20	0	0.00	35.05	19	7,814	0.24%
2019/03/20	20	35.64	12	35.86	35.85	8	7,682	0.10%
2019/03/19	5	35.10	14	35.05	35.10	-9	7,597	-0.12%
2019/03/18	14	34.75	1	34.90	34.95	13	7,669	0.17%
2019/03/15	6	34.75	1	34.85	34.90	5	7,686	0.07%
2019/03/14	1	34.65	0	0.00	34.55	1	7,577	0.01%
2019/03/13	2	34.45	5	34.44	34.45	-3	7,578	-0.04%
2019/03/12	1	34.70	0	0.00	34.65	1	7,684	0.01%
2019/03/11	1	34.35	7	34.54	34.35	-6	7,725	-0.08%
2019/03/08	3	34.22	8	34.19	34.35	-5	7,967	-0.06%
2019/03/07	0	0.00	11	34.83	34.75	-11	8,439	-0.13%
2019/03/06	30	34.78	3	34.90	35.00	27	8,428	0.32%
2019/03/05	7	34.27	7	33.95	34.45	0	8,237	0.00%
2019/03/04	10	33.21	2	33.23	33.25	8	8,038	0.10%
2019/02/27	1	32.90	6	32.92	33.00	-5	8,031	-0.06%
2019/02/26	6	32.51	20	32.24	32.20	-14	7,790	-0.18%
2019/02/25	1	31.00	2	31.00	31.00	-1	7,650	-0.01%
2019/02/22	1	30.95	0	0.00	31.00	1	7,732	0.01%
2019/02/19	2	30.95	7	30.99	30.95	-5	8,135	-0.06%
2019/02/18	4	31.08	2	31.10	31.05	2	8,213	0.02%
2019/02/15	9	31.02	0	0.00	31.10	9	8,357	0.11%
2019/02/14	3	31.13	2	31.10	31.05	1	8,407	0.01%
2019/02/12	2	30.60	0	0.00	30.60	2	8,326	0.02%
2019/02/11	1	31.15	0	0.00	30.90	1	8,344	0.01%
2019/01/29	0	0.00	2	31.00	31.00	-2	8,605	-0.02%
2019/01/28	2	30.90	0	0.00	30.95	2	8,594	0.02%
2019/01/25	2	30.85	0	0.00	30.85	2	8,675	0.02%
2019/01/22	2	30.85	0	0.00	30.90	2	9,289	0.02%
2019/01/21	0	0.00	1	31.00	30.95	-1	9,736	-0.01%
2019/01/18	0	0.00	3	30.90	30.95	-3	9,947	-0.03%
2019/01/17	0	0.00	1	30.85	30.85	-1	10,072	-0.01%
2019/01/16	1	30.90	1	30.90	30.90	0	10,165	0.00%
2019/01/15	3	31.20	18	31.10	31.05	-15	10,457	-0.14%
2019/01/11	0	0.00	1	30.80	30.75	-1	10,533	-0.01%
2019/01/10	4	30.75	0	0.00	30.85	4	10,842	0.04%
2019/01/09	0	0.00	1	30.80	30.80	-1	10,863	-0.01%
2019/01/08	1	30.50	3	30.60	30.50	-2	10,876	-0.02%
2019/01/04	0	0.00	5	30.37	30.40	-5	11,084	-0.05%
2019/01/02	5	30.25	0	0.00	30.20	5	11,309	0.04%
2018/12/28	4	30.70	3	30.35	30.55	1	11,396	0.01%
2018/12/27	0	0.00	2	30.10	30.15	-2	11,526	-0.02%
2018/12/26	6	29.69	11	29.67	29.60	-5	11,643	-0.04%
2018/12/25	3	30.07	1	29.85	29.90	2	11,699	0.02%
2018/12/21	11	30.64	0	0.00	30.70	11	12,358	0.09%
2018/12/20	1	30.65	0	0.00	30.60	1	12,439	0.01%
2018/12/19	2	30.63	2	30.70	30.75	0	12,609	0.00%
2018/12/18	2	30.93	1	30.85	30.70	1	12,853	0.01%
2018/12/17	1	30.75	0	0.00	30.65	1	12,869	0.01%
2018/12/14	0	0.00	3	31.10	30.75	-3	12,925	-0.02%
2018/12/13	5	30.87	0	0.00	30.85	5	12,911	0.04%
2018/12/12	5	30.38	1.7	30.43	30.35	3.3	12,868	0.03%
2018/12/11	2	30.25	2	30.20	30.15	0	12,726	0.00%
2018/12/10	4	30.30	0	0.00	30.15	4	12,583	0.03%
2018/12/07	0	0.00	3	30.65	30.55	-3	12,512	-0.02%
2018/12/06	1	30.60	2	30.60	30.55	-1	12,552	-0.01%
2018/12/05	11	31.08	2	30.80	31.00	9	12,475	0.07%
2018/12/04	16	31.30	0	0.00	31.35	16	12,369	0.13%
2018/12/03	6	31.40	2	31.45	31.45	4	12,293	0.03%
2018/11/30	0	0.00	1	32.25	30.90	-1	12,015	-0.01%
2018/11/29	2	31.00	0	0.00	30.85	2	11,377	0.02%
2018/11/28	1	30.85	0	0.00	31.10	1	11,210	0.01%
2018/11/27	1	31.10	1	30.85	30.85	0	11,055	0.00%
2018/11/26	3	31.05	0	0.00	31.20	3	10,979	0.03%
2018/11/23	0	0.00	2	31.75	31.85	-2	10,832	-0.02%
2018/11/22	2	31.83	1	32.00	31.70	1	10,775	0.01%
2018/11/21	5	32.79	13	33.00	32.60	-8	10,602	-0.08%
2018/11/19	2	33.25	0	0.00	32.85	2	10,461	0.02%
2018/11/16	2	32.28	2	32.40	32.55	0	10,410	0.00%
2018/11/15	1	32.05	9	31.86	31.90	-8	10,355	-0.08%
2018/11/14	8	31.78	17	31.72	32.00	-9	10,300	-0.09%
2018/11/12	3	31.47	14	31.47	31.35	-11	10,092	-0.11%
2018/11/09	2	31.15	25	31.02	31.10	-23	10,032	-0.23%
2018/11/08	2	30.95	21	30.87	30.95	-19	10,009	-0.19%
2018/11/07	22	31.16	13	31.41	31.15	9	9,901	0.09%
2018/11/05	1	30.55	5	30.50	30.55	-4	9,609	-0.04%
2018/11/02	8	30.45	0	0.00	30.55	8	9,579	0.08%
2018/11/01	10	30.10	10	30.33	30.00	0	9,521	0.00%
2018/10/30	6	30.33	2	30.23	30.35	4	9,227	0.04%
2018/10/29	3	30.12	9	30.79	30.90	-6	8,839	-0.07%
2018/10/26	12	29.67	13	29.57	29.50	-1	8,379	-0.01%
2018/10/25	7	29.32	13	29.17	28.85	-6	8,182	-0.07%
2018/10/24	10	29.38	12	28.88	29.25	-2	8,066	-0.02%
2018/10/23	1	29.80	7	29.83	29.05	-6	8,025	-0.07%
2018/10/22	0	0.00	7	29.36	29.15	-7	7,724	-0.09%
2018/10/19	3	29.53	0	0.00	29.05	3	7,663	0.04%
2018/10/18	10	29.35	23	29.39	29.60	-13	7,530	-0.17%
2018/10/17	0	0.00	3	27.82	27.70	-3	7,206	-0.04%
2018/10/16	1	27.40	3.3	27.33	27.85	-2.3	7,181	-0.03%
2018/10/15	1	27.45	0	0.00	27.40	1	7,120	0.01%
2018/10/12	4	27.95	13	27.88	28.40	-9	7,056	-0.13%
2018/10/11	3	27.13	17	27.23	27.05	-14	6,948	-0.20%
2018/10/09	1	28.30	0	0.00	28.50	1	6,786	0.01%
2018/10/08	7	28.51	3	28.62	28.55	4	6,735	0.06%
2018/10/05	4	28.23	8	28.09	28.35	-4	6,666	-0.06%
2018/10/04	1	29.00	10	29.06	28.95	-9	6,444	-0.14%
2018/10/02	10	29.70	18	29.46	29.50	-8	6,271	-0.13%
2018/10/01	32	30.40	13	30.30	30.25	19	6,159	0.31%
2018/09/28	11	29.85	3	29.60	29.90	8	6,166	0.13%
2018/09/27	8	28.77	11	28.76	29.00	-3	6,027	-0.05%
2018/09/26	10	28.38	3	28.13	28.55	7	5,961	0.12%
2018/09/25	3	27.58	35	27.83	28.05	-32	5,714	-0.56%
2018/09/21	4	26.85	23	26.85	26.95	-19	5,414	-0.35%
2018/09/20	0	0.00	28	26.38	26.50	-28	5,337	-0.53%
2018/09/18	1	26.05	6	26.11	26.10	-5	5,183	-0.10%
2018/09/14	11	25.75	1	25.70	25.70	10	5,095	0.20%
2018/09/10	0	0.00	4	25.30	25.50	-4	4,982	-0.08%
2018/09/07	0	0.00	4	25.50	25.55	-4	4,997	-0.08%
2018/09/06	0	0.00	1	25.75	25.75	-1	4,944	-0.02%
2018/09/05	0	0.00	2	25.85	25.90	-2	4,864	-0.04%
2018/09/03	1	25.75	0	0.00	25.70	1	4,797	0.02%
2018/08/29	4	25.93	58	25.88	25.85	-54	4,663	-1.16%
2018/08/27	1	26.10	23	26.05	26.15	-22	4,598	-0.48%
2018/08/24	2	26.00	2	25.95	26.15	0	4,600	0.00%
2018/08/23	1	25.65	0	0.00	26.10	1	4,819	0.02%
2018/08/22	16	25.95	8	25.83	26.00	8	4,732	0.17%
2018/08/21	0	0.00	3	25.50	25.50	-3	4,563	-0.07%
2018/08/15	0	0.00	3	25.30	25.20	-3	4,524	-0.07%
2018/08/14	0	0.00	7	25.25	25.25	-7	4,492	-0.16%
2018/08/13	18	25.29	3	25.23	25.10	15	4,479	0.33%
2018/08/10	1	25.10	3.8	25.09	25.25	-2.8	4,372	-0.06%
2018/08/08	8	24.95	0	0.00	25.05	8	4,309	0.19%
2018/08/07	0	0.00	4	24.60	24.60	-4	4,316	-0.09%
2018/08/06	5	24.85	0	0.00	24.60	5	4,374	0.11%
2018/08/03	1	24.70	0	0.00	24.70	1	4,394	0.02%
2018/07/31	6	24.55	0	0.00	24.85	6	4,281	0.14%
2018/07/30	0	0.00	36	25.06	25.10	-36	4,176	-0.86%
2018/07/27	0	0.00	5	25.01	25.00	-5	4,077	-0.12%
2018/07/23	0	0.00	2.5	25.04	25.10	-2.5	4,031	-0.06%
2018/07/20	0	0.00	2	25.10	25.15	-2	4,010	-0.05%
2018/07/18	1	25.05	4	25.25	25.10	-3	3,933	-0.08%
2018/07/17	3	25.02	4	25.11	25.15	-1	3,878	-0.03%
2018/07/12	0	0.00	1	24.25	24.35	-1	3,683	-0.03%
2018/07/11	2	24.30	0	0.00	24.30	2	3,710	0.05%
2018/07/10	1	24.40	1	24.40	24.45	0	3,628	0.00%
2018/07/06	0	0.00	22	24.39	24.30	-22	3,494	-0.63%
2018/07/05	7	24.29	36	24.21	24.30	-29	3,275	-0.89%
2018/07/04	20	24.05	2	24.00	24.05	18	3,025	0.59%
2018/07/03	0	0.00	1	23.50	23.60	-1	2,900	-0.03%
2018/06/29	0	0.00	10	23.85	23.90	-10	2,896	-0.35%
2018/06/22	0	0.00	2	23.45	23.50	-2	2,797	-0.07%
2018/06/12	0	0.00	4	23.50	23.55	-4	2,732	-0.15%
2018/05/31	102	23.17	2	23.40	23.15	100	2,696	3.71%	大買/
2018/05/30	3	23.45	0	0.00	23.50	3	2,387	0.13%
2018/05/24	3	23.95	6	23.91	23.95	-3	2,299	-0.13%
2018/05/23	0	0.00	1	23.75	23.75	-1	2,277	-0.04%
2018/05/21	0	0.00	2	23.75	23.80	-2	2,281	-0.09%
2018/05/18	0	0.00	4	23.55	23.50	-4	2,279	-0.18%
2018/05/17	1	23.40	1	23.50	23.40	0	2,309	0.00%
2018/05/14	0	0.00	5	23.14	23.35	-5	2,391	-0.21%
2018/05/11	1	22.70	0	0.00	22.85	1	2,335	0.04%
2018/05/10	110	22.30	0	0.00	22.30	110	2,311	4.76%	大買/鉅額交易
2018/05/07	0	0.00	10	22.40	22.40	-10	2,311	-0.43%
2018/05/02	0.3	22.90	0	0.00	22.85	0.3	2,357	0.01%
2018/04/20	0	0.00	20	23.00	23.05	-20	2,366	-0.84%
2018/04/19	0	0.00	20	23.10	23.10	-20	2,375	-0.84%
2018/04/18	10	23.00	0	0.00	23.00	10	2,395	0.42%
2018/04/12	0	0.00	1	22.65	22.85	-1	2,341	-0.04%
2018/04/11	0	0.00	5	22.60	22.60	-5	2,335	-0.21%
2018/04/10	10	22.50	30	22.45	22.55	-20	2,338	-0.86%
2018/04/09	0	0.00	5	22.50	22.50	-5	2,356	-0.21%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	0	0.00	7	22.47	22.60	-7	2,416	-0.29%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/28	0	0.00	5	22.50	22.45	-5	2,376	-0.21%
2018/03/23	15	22.50	0	0.00	22.45	15	2,363	0.63%
2018/03/22	0	0.00	23	22.74	22.75	-23	2,341	-0.98%
2018/03/16	0	0.00	1	22.90	22.90	-1	2,383	-0.04%
2018/03/14	2	22.80	0	0.00	22.80	2	2,361	0.08%
2018/03/13	1	22.70	0	0.00	22.75	1	2,364	0.04%
2018/03/12	2	22.55	2	22.55	22.60	0	2,365	0.00%
2018/03/09	140	22.50	0	0.00	22.45	140	2,366	5.91%	大買/鉅額交易
2018/02/23	2	22.60	1	22.70	22.75	1	2,439	0.04%
2018/02/21	0	0.00	10	22.35	22.65	-10	2,568	-0.39%
2018/02/12	10	21.85	0	0.00	21.85	10	2,607	0.38%
2018/02/09	0	0.00	7	21.55	21.85	-7	2,588	-0.27%
2018/02/07	2	22.45	0	0.00	22.35	2	2,598	0.08%
2018/02/06	1	22.50	3	22.67	22.35	-2	2,537	-0.08%
2018/02/02	0	0.00	10	23.60	23.55	-10	2,438	-0.41%
2018/01/30	10	23.68	0	0.00	23.65	10	2,499	0.40%
2018/01/29	1	23.85	2	23.85	23.85	-1	2,496	-0.04%
2018/01/24	1	23.80	0	0.00	23.85	1	2,464	0.04%
2018/01/19	1	23.80	20	23.80	23.85	-19	2,480	-0.77%
2018/01/18	48	23.96	5	24.00	23.95	43	2,466	1.74%
2018/01/17	0	0.00	1	23.85	24.00	-1	2,446	-0.04%
2018/01/16	0	0.00	14	23.75	23.80	-14	2,557	-0.55%
2018/01/15	1	23.70	1	23.80	23.80	0	2,548	0.00%
2018/01/12	9	23.78	0	0.00	23.75	9	2,540	0.35%
2018/01/11	6	23.62	0	0.00	23.70	6	2,519	0.24%
2018/01/10	4	23.68	0	0.00	23.80	4	2,517	0.16%
2018/01/08	1	23.60	4	23.61	23.60	-3	2,558	-0.12%
2018/01/05	5	23.60	0	0.00	23.65	5	2,586	0.19%
2018/01/02	1	23.65	1	23.80	23.65	0	2,722	0.00%