台灣高鐵 (2633)-永豐金-竹科券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/03	1	30.05	0	0.00	30.05	1	3,529	0.03%
2024/05/02	1	30.10	7	30.04	30.05	-6	3,534	-0.17%
2024/04/30	2	29.95	0	0.00	29.90	2	3,506	0.06%
2024/04/29	3	29.95	27	29.99	30.05	-24	3,473	-0.69%
2024/04/26	3	29.65	5	29.89	29.95	-2	3,451	-0.06%
2024/04/25	0.1	29.80	0.3	29.85	29.75	-0.2	3,445	-0.01%
2024/04/24	1.1	29.81	21	29.85	29.85	-19.9	3,461	-0.58%
2024/04/23	2.1	29.76	2	29.85	29.75	0.1	3,548	0.00%
2024/04/22	0.1	29.95	31	29.89	29.95	-30.9	3,554	-0.87%
2024/04/19	11.1	29.41	29	29.35	29.30	-17.9	3,489	-0.51%
2024/04/18	0.4	29.70	4.2	29.66	29.60	-3.8	3,378	-0.11%
2024/04/17	5.1	29.54	0	0.00	29.60	5.1	3,350	0.15%
2024/04/16	42.1	29.69	23.8	29.72	29.55	18.3	3,313	0.55%
2024/04/15	5.1	30.00	0	0.00	30.00	5.1	3,219	0.16%
2024/04/12	0.1	30.15	1	30.05	30.15	-0.9	3,206	-0.03%
2024/04/11	1.1	30.15	16	30.12	30.15	-14.9	3,224	-0.46%
2024/04/10	2.2	30.15	10	30.15	30.15	-7.8	3,216	-0.24%
2024/04/09	0.1	30.15	3	30.05	30.10	-2.9	3,224	-0.09%
2024/04/08	32.1	30.10	2	30.05	30.10	30.1	3,219	0.93%
2024/04/03	19.1	29.95	3	29.95	29.95	16.1	3,240	0.50%
2024/04/02	0.1	30.10	0	0.00	30.15	0.1	3,267	0.00%
2024/04/01	3.3	30.28	4	30.25	30.20	-0.7	3,275	-0.02%
2024/03/29	3.1	30.20	13	30.23	30.10	-9.9	3,279	-0.30%
2024/03/28	0.1	30.15	4.5	30.19	30.15	-4.4	3,256	-0.14%
2024/03/27	0.1	30.05	1	30.00	30.00	-0.9	3,220	-0.03%
2024/03/26	0.1	30.10	12.5	30.04	30.00	-12.4	3,201	-0.39%
2024/03/25	4.1	30.22	8	30.21	30.10	-3.9	3,182	-0.12%
2024/03/22	0	0.00	12	30.00	29.95	-12	3,154	-0.38%
2024/03/21	0.2	29.93	7	29.99	29.95	-6.8	3,144	-0.22%
2024/03/20	5.1	29.75	11	29.89	29.75	-5.9	3,177	-0.19%
2024/03/19	20.1	29.90	1	30.00	29.80	19.1	3,187	0.60%
2024/03/18	2	30.05	4	30.23	30.25	-2	3,123	-0.06%
2024/03/15	43.1	29.75	41	30.21	30.35	2.1	3,112	0.07%
2024/03/14	5.1	29.95	12	29.95	30.10	-6.9	2,930	-0.24%
2024/03/13	0.1	30.15	2	30.15	30.15	-1.9	2,907	-0.07%
2024/03/12	0.1	30.05	11	30.03	30.05	-10.9	2,842	-0.38%
2024/03/11	0.1	29.85	6	30.04	29.90	-5.9	2,816	-0.21%
2024/03/08	0.1	29.90	2	29.95	29.90	-1.9	2,815	-0.07%
2024/03/07	0.1	29.85	5	29.75	29.70	-4.9	2,803	-0.18%
2024/03/06	15.1	29.75	12	29.95	29.70	3.1	2,766	0.11%
2024/03/05	0.1	29.75	70	29.74	29.70	-69.9	2,826	-2.47%
2024/03/04	3.1	29.75	16	29.77	29.80	-12.9	2,859	-0.45%
2024/03/01	6	29.89	17	29.89	29.90	-11	2,870	-0.38%
2024/02/29	2	29.85	36	29.86	30.20	-34	2,824	-1.20%
2024/02/27	4	29.38	0	0.00	29.50	4	2,689	0.15%
2024/02/26	1	29.40	2	29.53	29.50	-1	2,685	-0.04%
2024/02/23	1	29.40	26	29.45	29.40	-25	2,687	-0.93%
2024/02/22	10	29.42	0.3	29.65	29.35	9.7	2,713	0.36%
2024/02/21	2	29.50	5.7	29.64	29.45	-3.7	2,677	-0.14%
2024/02/20	11	29.33	0	0.00	29.35	11	2,686	0.41%
2024/02/19	7	29.41	8	29.51	29.50	-1	2,694	-0.04%
2024/02/16	1	29.35	1	29.45	29.45	0	2,726	0.00%
2024/02/15	22.2	29.43	20.4	29.35	29.35	1.8	2,717	0.07%
2024/02/05	13.2	29.72	9	29.75	29.75	4.2	2,630	0.16%
2024/02/02	17	29.76	0	0.00	29.85	17	2,619	0.65%
2024/02/01	0	0.00	3	29.80	29.75	-3	2,651	-0.11%
2024/01/31	15.1	29.58	0	0.00	29.55	15.1	2,660	0.57%
2024/01/30	0	0.00	0.1	29.80	29.70	-0.1	2,649	0.00%
2024/01/29	1.1	29.80	0	0.00	29.80	1.1	2,681	0.04%
2024/01/26	5	29.75	2	29.75	29.85	3	2,691	0.11%
2024/01/25	7	29.56	0	0.00	29.60	7	2,710	0.26%
2024/01/24	10.1	29.73	0	0.00	29.75	10.1	2,697	0.37%
2024/01/23	5	29.75	2.5	29.73	29.80	2.5	2,721	0.09%
2024/01/22	3.1	29.57	0.5	29.80	29.70	2.6	2,807	0.09%
2024/01/19	42	29.43	0.8	29.70	29.70	41.2	2,868	1.44%
2024/01/18	16	29.50	18	29.38	29.35	-2	2,973	-0.07%
2024/01/17	22.1	29.52	3	29.40	29.30	19.1	2,977	0.64%
2024/01/16	15.1	29.94	0	0.00	29.85	15.1	2,909	0.52%
2024/01/15	3.1	30.25	5	30.15	30.10	-1.9	2,902	-0.06%
2024/01/12	0	0.00	23.4	30.18	30.25	-23.4	2,969	-0.79%
2024/01/11	1.1	30.07	5.2	30.05	30.05	-4	2,994	-0.13%
2024/01/10	3.1	29.97	0	0.00	30.10	3.1	3,018	0.10%
2024/01/09	1.1	30.24	2	30.20	30.05	-0.9	3,037	-0.03%
2024/01/08	0.1	30.30	10.4	30.19	30.20	-10.3	3,053	-0.34%
2024/01/05	11.1	30.00	2	30.10	30.15	9.1	3,060	0.30%
2024/01/04	4	30.34	3	30.35	30.35	1	3,048	0.03%
2024/01/03	1	30.35	1	30.65	30.40	0	3,105	0.00%
2024/01/02	0	0.00	12	30.77	30.80	-12	3,088	-0.39%
2023/12/29	0	0.00	5	30.62	30.70	-5	3,097	-0.16%
2023/12/28	0	0.00	6	30.61	30.65	-6	3,101	-0.19%
2023/12/27	3	30.45	3	30.48	30.50	0	3,075	0.00%
2023/12/26	3	30.43	14.4	30.42	30.45	-11.4	3,073	-0.37%
2023/12/25	1	30.25	3	30.25	30.35	-2	3,063	-0.07%
2023/12/22	2.1	30.13	0	0.00	30.15	2.1	3,060	0.07%
2023/12/21	2	30.15	1	30.25	30.20	1	3,055	0.03%
2023/12/20	4	30.21	1.8	30.36	30.30	2.2	3,053	0.07%
2023/12/19	2	30.10	201.2	30.10	30.15	-199.2	3,049	-6.53%	大賣/鉅額交易
2023/12/18	3	30.27	205	30.23	30.15	-202	3,105	-6.50%	大賣/鉅額交易
2023/12/15	4	30.31	5	30.35	30.40	-1	3,095	-0.03%
2023/12/14	3	30.38	107	30.59	30.40	-104	3,068	-3.39%	大賣/鉅額交易
2023/12/13	102	30.45	1	30.42	30.40	101	3,054	3.31%	大買/鉅額交易
2023/12/12	100	30.55	1	30.55	30.60	99	3,255	3.04%
2023/12/11	305.2	30.46	7.1	30.43	30.45	298.1	3,327	8.96%	大買/鉅額交易
2023/12/08	0	0.00	15	30.20	30.20	-15	3,341	-0.45%
2023/12/07	1	30.10	0	0.00	30.15	1	3,341	0.03%
2023/12/06	0	0.00	4.6	30.16	30.10	-4.6	3,347	-0.14%
2023/12/05	1	30.00	7.7	30.07	30.15	-6.7	3,348	-0.20%
2023/12/04	2	30.03	3.6	30.10	30.00	-1.6	3,339	-0.05%
2023/12/01	4	29.93	2.4	29.97	29.95	1.6	3,340	0.05%
2023/11/30	1.6	30.04	3.4	30.05	30.10	-1.8	3,435	-0.05%
2023/11/29	9.5	29.91	0	0.00	29.85	9.5	3,341	0.28%
2023/11/28	0.5	30.14	4	30.21	30.15	-3.5	3,297	-0.10%
2023/11/27	4.7	29.98	1	30.20	29.85	3.7	3,346	0.11%
2023/11/24	4	29.94	0	0.00	29.90	4	3,334	0.12%
2023/11/22	0.1	30.35	2.8	30.26	30.35	-2.7	3,319	-0.08%
2023/11/21	2	30.40	1	30.40	30.40	1	3,343	0.03%
2023/11/20	1.1	30.30	0	0.00	30.30	1.1	3,301	0.03%
2023/11/17	12.2	30.34	2.2	30.36	30.30	10	3,289	0.30%
2023/11/16	0	0.00	3	30.20	30.30	-3	3,254	-0.09%
2023/11/15	1	30.10	1.7	30.18	30.15	-0.7	3,240	-0.02%
2023/11/14	0.1	30.00	0	0.00	29.95	0.1	3,222	0.00%
2023/11/13	2.5	30.02	0.3	30.15	30.00	2.2	3,223	0.07%
2023/11/09	5	29.93	26	30.07	29.85	-21	3,244	-0.65%
2023/11/08	0	0.00	0.6	30.25	30.25	-0.6	3,278	-0.02%
2023/11/07	0	0.00	2	30.20	30.25	-2	3,267	-0.06%
2023/11/06	2	30.13	3	30.22	30.15	-1	3,295	-0.03%
2023/11/03	0	0.00	0.4	29.90	29.90	-0.4	3,264	-0.01%
2023/11/02	0	0.00	4.9	29.71	29.70	-4.9	3,274	-0.15%
2023/11/01	1.1	29.46	1.1	29.51	29.50	0	3,288	0.00%
2023/10/31	8.2	29.55	0	0.00	29.40	8.2	3,350	0.24%
2023/10/30	0	29.65	6	29.38	29.60	-6	3,424	-0.17%
2023/10/27	1	29.30	0.4	29.35	29.25	0.7	3,355	0.02%
2023/10/26	6.1	29.23	2.7	29.20	29.15	3.5	3,287	0.10%
2023/10/25	7	29.52	0.2	29.75	29.65	6.8	3,193	0.21%
2023/10/24	4.1	29.45	1	29.60	29.40	3.1	3,171	0.10%
2023/10/23	4	29.54	3	29.58	29.50	1	3,143	0.03%
2023/10/20	11.6	29.75	13.6	29.78	29.60	-2.1	3,131	-0.07%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/18	4	30.08	0.8	30.15	30.20	3.2	3,075	0.10%
2023/10/17	1	30.25	2	30.35	30.35	-1	3,067	-0.03%
2023/10/16	3.1	30.25	19	30.25	30.30	-16	3,084	-0.52%
2023/10/13	0	0.00	2	30.50	30.40	-2	3,125	-0.06%
2023/10/12	1.1	30.06	1	30.30	30.45	0.1	3,158	0.00%
2023/10/11	2	30.05	3.3	30.33	30.30	-1.3	3,146	-0.04%
2023/10/06	0.1	30.05	5.1	30.07	30.00	-5.1	3,160	-0.16%
2023/10/05	3	29.88	2.9	30.09	29.85	0.1	3,196	0.00%
2023/10/04	60.8	29.92	0.2	29.95	29.85	60.5	3,229	1.87%
2023/10/03	6.1	30.12	2	30.15	30.05	4.1	3,253	0.12%
2023/10/02	12	30.23	1.1	30.31	30.30	10.9	3,350	0.33%
2023/09/28	3	30.04	8	30.03	29.95	-5	3,441	-0.15%
2023/09/27	2	29.95	3.8	29.95	29.90	-1.8	3,463	-0.05%
2023/09/26	2.1	29.93	0.2	30.20	30.10	1.9	3,486	0.05%
2023/09/25	4	30.15	0	0.00	30.10	4	3,509	0.11%
2023/09/22	1	29.95	5	30.06	30.10	-4	3,581	-0.11%
2023/09/21	15.2	29.93	0.5	30.05	29.85	14.7	3,596	0.41%
2023/09/20	4.1	30.20	3	30.20	30.15	1.1	3,577	0.03%
2023/09/19	6	30.33	9.5	30.39	30.20	-3.5	3,584	-0.10%
2023/09/18	11.1	30.66	1	30.95	30.55	10.1	3,576	0.28%
2023/09/15	6	30.86	8	30.85	30.80	-2	3,581	-0.06%
2023/09/14	11	30.41	5	30.38	30.55	6	3,402	0.18%
2023/09/13	2.1	30.29	5	30.21	30.25	-2.9	3,336	-0.09%
2023/09/12	13.1	29.85	1.1	29.85	29.90	12	3,339	0.36%
2023/09/08	3.1	29.47	0	0.00	29.45	3.1	3,406	0.09%
2023/09/07	4	29.61	1	29.55	29.60	3	3,424	0.09%
2023/09/06	8.3	29.65	1	29.60	29.55	7.3	3,467	0.21%
2023/09/05	14.6	29.68	0	0.00	29.75	14.6	3,470	0.42%
2023/09/04	11.6	29.85	6	29.85	29.80	5.6	3,419	0.16%
2023/09/01	9	29.95	1	29.90	29.95	8	3,435	0.23%
2023/08/31	7.1	29.78	1	29.90	29.75	6.1	3,461	0.18%
2023/08/30	5	29.95	0	0.00	29.90	5	3,408	0.15%
2023/08/29	0	0.00	5	29.80	29.80	-5	3,453	-0.14%
2023/08/28	2	29.60	0	0.00	29.50	2	3,485	0.06%
2023/08/25	13	29.98	12	29.92	29.85	1	3,678	0.03%
2023/08/24	7.2	29.62	3	29.60	29.60	4.2	3,689	0.11%
2023/08/22	2	29.40	0	0.00	29.40	2	3,836	0.05%
2023/08/21	0	0.00	1	29.70	29.40	-1	3,887	-0.03%
2023/08/18	3	29.42	24	29.17	29.35	-21	3,930	-0.53%
2023/08/17	4.6	29.16	0	0.00	29.15	4.6	4,006	0.11%
2023/08/16	3	29.13	1	29.35	29.15	2	4,051	0.05%
2023/08/15	7	29.29	1	29.30	29.20	6	4,134	0.15%
2023/08/14	9	29.38	37	29.30	29.25	-28	4,345	-0.64%
2023/08/11	2	29.80	2	29.90	29.80	0	4,642	0.00%
2023/08/10	7.1	29.75	0	0.00	29.70	7.1	4,863	0.14%
2023/08/09	3.1	29.97	13	30.00	29.90	-10	5,045	-0.20%
2023/08/08	5	30.00	0	0.00	29.95	5	5,046	0.10%
2023/08/07	22.2	29.87	0.3	30.25	29.90	22	5,030	0.44%
2023/08/04	7.1	29.90	0	0.00	29.80	7.1	5,035	0.14%
2023/08/02	14	30.04	0.7	30.15	29.95	13.3	4,979	0.27%
2023/08/01	5	30.26	4	30.34	30.20	1	4,914	0.02%
2023/07/31	3.1	30.25	0	0.00	30.15	3.1	4,910	0.06%
2023/07/28	2	30.15	3	30.40	30.15	-1	4,931	-0.02%
2023/07/27	5	30.33	0.6	30.45	30.30	4.4	4,914	0.09%
2023/07/26	4	30.24	1.4	30.42	30.15	2.6	4,939	0.05%
2023/07/25	4.1	30.06	1	30.10	30.05	3.1	4,970	0.06%
2023/07/24	3	30.05	3	30.08	30.05	0	4,952	0.00%
2023/07/21	3.7	30.26	0	0.00	30.20	3.7	4,954	0.07%
2023/07/20	6.1	30.43	0.6	30.65	30.50	5.4	4,982	0.11%
2023/07/19	20.4	30.29	0	0.00	30.25	20.4	4,985	0.41%
2023/07/18	0.2	30.16	10	30.14	30.25	-9.8	4,982	-0.20%
2023/07/17	8.3	30.15	2	30.15	30.15	6.3	4,948	0.13%
2023/07/14	3.1	30.42	2	30.50	30.25	1.1	4,967	0.02%
2023/07/13	24.2	30.51	32	30.80	30.25	-7.8	4,957	-0.16%
2023/07/12	12.4	30.97	8	30.80	30.80	4.4	4,956	0.09%
2023/07/11	7	31.00	0.7	31.30	31.20	6.3	4,949	0.13%
2023/07/10	0	0.00	36	31.21	31.20	-36	5,036	-0.71%
2023/07/07	21.4	31.41	23	31.27	31.05	-1.6	5,016	-0.03%
2023/07/06	6.2	31.76	5	31.75	31.55	1.2	4,966	0.02%
2023/07/05	0	0.00	4	32.15	32.15	-4	4,855	-0.08%
2023/07/04	0.2	32.40	0.7	32.25	32.25	-0.6	4,854	-0.01%
2023/07/03	1	32.25	0.8	32.55	32.40	0.3	4,858	0.01%
2023/06/30	5	32.02	9	32.10	32.15	-4	4,865	-0.08%
2023/06/29	1.3	32.12	0	0.00	32.10	1.3	4,832	0.03%
2023/06/28	24.2	32.16	0	0.00	32.15	24.2	4,837	0.50%
2023/06/27	3	32.33	5	32.30	32.25	-2	4,796	-0.04%
2023/06/26	61	32.42	0.7	32.60	32.35	60.3	4,801	1.25%
2023/06/21	5	32.64	9.7	32.60	32.60	-4.7	4,828	-0.10%
2023/06/20	2	32.35	1.7	32.42	32.40	0.3	4,859	0.01%
2023/06/19	1.5	32.37	89.2	32.36	32.35	-87.7	4,868	-1.80%
2023/06/16	4.2	32.40	20	32.43	32.45	-15.8	4,855	-0.33%
2023/06/15	9.1	32.41	4	32.36	32.50	5.1	4,829	0.10%
2023/06/14	2.3	32.48	1	32.40	32.35	1.3	4,924	0.03%
2023/06/13	3.1	32.49	9.2	32.53	32.60	-6.1	4,904	-0.13%
2023/06/12	70.2	32.57	35.6	32.45	32.50	34.6	4,936	0.70%
2023/06/09	6.2	32.77	0	0.00	32.90	6.2	4,939	0.12%
2023/06/08	22	32.71	6	32.75	32.70	16	4,955	0.32%
2023/06/07	6.2	32.95	1	32.95	33.00	5.2	5,038	0.10%
2023/06/06	0	0.00	2	32.90	33.00	-2	5,064	-0.04%
2023/06/05	1.3	32.85	5	32.85	32.80	-3.7	5,112	-0.07%
2023/06/02	5.5	32.77	33	32.90	33.00	-27.5	5,175	-0.53%
2023/06/01	60.3	32.46	3	32.40	32.65	57.3	5,288	1.08%
2023/05/31	2.7	32.54	5.2	32.31	32.55	-2.5	5,290	-0.05%
2023/05/30	5.1	32.70	28.5	32.74	32.75	-23.4	5,108	-0.46%
2023/05/29	20.2	32.38	6.9	32.37	32.40	13.3	5,129	0.26%
2023/05/26	66.1	32.63	6	32.56	32.60	60.1	5,127	1.17%
2023/05/25	5	32.90	0	0.00	32.90	5	5,117	0.10%
2023/05/24	51.1	33.20	1	33.10	33.20	50.1	5,080	0.99%
2023/05/23	2	33.28	2	33.10	33.30	0	5,021	0.00%
2023/05/22	3.2	32.67	0.2	32.85	32.95	3	4,966	0.06%
2023/05/19	9.3	32.68	0	0.00	32.60	9.3	4,902	0.19%
2023/05/18	41.7	33.31	8.2	33.03	32.70	33.5	4,814	0.70%
2023/05/17	20.2	33.06	12.6	32.90	33.30	7.6	4,601	0.17%
2023/05/16	10.2	32.30	23.6	32.18	32.25	-13.5	4,258	-0.32%
2023/05/15	19	31.81	16.5	31.64	31.80	2.5	4,032	0.06%
2023/05/12	0.3	30.90	4	30.88	30.90	-3.7	3,819	-0.10%
2023/05/11	6.1	30.93	1	30.85	30.75	5.1	3,818	0.13%
2023/05/10	1.1	30.82	0	31.15	30.95	1.1	3,817	0.03%
2023/05/09	4	31.21	1.2	31.15	31.15	2.8	3,819	0.07%
2023/05/08	4.1	31.20	1	31.20	31.25	3.1	3,838	0.08%
2023/05/05	0.1	31.15	4	31.09	31.00	-3.9	3,838	-0.10%
2023/05/04	3	31.00	1	31.00	31.20	2	3,881	0.05%
2023/05/03	1	30.95	1.1	31.19	30.90	-0.1	3,901	0.00%
2023/05/02	3.1	31.01	2	31.13	31.20	1.1	3,976	0.03%
2023/04/27	0.1	30.80	0.6	30.75	30.85	-0.5	4,047	-0.01%
2023/04/26	1	30.65	1.1	30.84	30.85	-0.1	4,057	0.00%
2023/04/25	0.1	30.70	33	30.77	30.75	-32.9	4,088	-0.80%
2023/04/20	1	30.55	1	30.50	30.65	0	4,119	0.00%
2023/04/19	3.2	30.69	7.4	30.65	30.75	-4.3	4,138	-0.10%
2023/04/18	10	31.12	1	31.20	31.10	9	4,123	0.22%
2023/04/17	8.1	31.00	4.3	31.07	31.15	3.8	4,101	0.09%
2023/04/14	28	30.80	2	30.80	30.90	26	4,034	0.64%
2023/04/13	47	30.90	10.3	30.80	30.90	36.7	4,011	0.91%
2023/04/12	5	30.45	0	0.00	30.50	5	3,876	0.13%
2023/04/11	11	30.31	5	30.35	30.40	6	3,856	0.16%
2023/04/10	2	30.15	10	30.15	30.15	-8	3,798	-0.21%
2023/04/07	3.2	30.15	3	30.18	30.15	0.2	3,806	0.00%
2023/04/06	4.1	30.24	20	30.30	30.20	-15.9	3,799	-0.42%
2023/03/31	3	30.18	13	30.20	30.25	-10	3,790	-0.26%
2023/03/30	26	30.15	4	30.00	30.15	22	3,775	0.58%
2023/03/29	1	30.00	11	30.03	30.00	-10	3,786	-0.26%
2023/03/28	10.3	29.90	3	29.95	29.90	7.3	3,785	0.19%
2023/03/24	0	0.00	3.9	29.91	30.05	-3.9	3,939	-0.10%
2023/03/23	0	0.00	6.1	29.92	30.00	-6.1	4,014	-0.15%
2023/03/22	0.2	29.65	0	0.00	29.55	0.2	4,040	0.00%
2023/03/21	0	0.00	0.1	29.75	29.60	-0.1	4,074	0.00%
2023/03/20	0.3	29.63	5	29.65	29.50	-4.7	4,093	-0.12%
2023/03/17	8.1	29.28	15	29.55	29.40	-6.9	4,116	-0.17%
2023/03/16	12.5	29.14	20	29.23	29.20	-7.6	4,021	-0.19%
2023/03/15	16.1	29.53	0.5	29.55	29.50	15.6	4,017	0.39%
2023/03/14	5	29.65	3	29.55	29.60	2	3,989	0.05%
2023/03/13	3.3	29.91	0.5	30.00	29.95	2.8	3,978	0.07%
2023/03/10	17.3	29.87	27	29.86	29.90	-9.8	3,968	-0.25%
2023/03/09	0	0.00	9.4	30.43	30.35	-9.4	3,903	-0.24%
2023/03/08	6.4	30.47	15.5	30.36	30.50	-9.1	3,970	-0.23%
2023/03/07	27.1	30.38	30.1	30.36	30.35	-3	3,919	-0.08%
2023/03/06	3.1	29.82	20	30.00	30.05	-16.9	3,871	-0.44%
2023/03/03	0	0.00	2	29.40	29.45	-2	3,761	-0.05%
2023/03/02	5	29.25	34.4	29.35	29.35	-29.4	3,760	-0.78%
2023/03/01	6.2	29.41	1	29.45	29.30	5.2	3,740	0.14%
2023/02/24	1	29.45	10	29.38	29.40	-9	3,679	-0.24%
2023/02/23	16	29.35	1	29.30	29.25	15	3,633	0.41%
2023/02/22	3	29.03	0	0.00	29.20	3	3,596	0.08%
2023/02/21	30	29.24	5	29.20	29.25	25	3,602	0.69%
2023/02/20	7	29.17	12	29.28	29.30	-5	3,659	-0.14%
2023/02/17	5.2	29.00	0	0.00	29.05	5.2	3,672	0.14%
2023/02/16	1.2	29.00	11	29.10	29.00	-9.8	3,748	-0.26%
2023/02/15	0.2	29.00	14	28.98	28.95	-13.8	3,807	-0.36%
2023/02/14	0.2	29.00	6	29.08	29.00	-5.8	3,792	-0.15%
2023/02/13	0.3	29.03	18	28.90	28.95	-17.7	3,800	-0.47%
2023/02/10	4.4	28.83	0	0.00	28.90	4.4	3,810	0.12%
2023/02/09	13	28.90	0	0.00	28.90	13	3,801	0.34%
2023/02/08	7.2	28.95	0	0.00	28.95	7.2	3,795	0.19%
2023/02/07	3.2	28.94	3	28.98	28.90	0.2	3,793	0.00%
2023/02/06	11.2	29.21	4	29.26	29.10	7.2	3,752	0.19%
2023/02/03	0.3	29.30	13	29.32	29.35	-12.7	3,728	-0.34%
2023/02/02	0	0.00	8	29.26	29.20	-8	3,717	-0.22%
2023/02/01	1	29.25	0.6	29.26	29.35	0.4	3,665	0.01%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	10	29.30	1	29.20	29.20	9	3,560	0.25%
2023/01/17	4	29.08	3	29.05	29.10	1	3,464	0.03%
2023/01/16	3	28.90	4	28.85	28.95	-1	3,432	-0.03%
2023/01/13	0.2	28.90	15	28.76	28.80	-14.8	3,434	-0.43%
2023/01/12	15.2	28.70	0	0.00	28.65	15.2	3,432	0.44%
2023/01/11	21	29.06	0	0.00	28.90	21	3,418	0.61%
2023/01/10	1	29.20	0	0.00	29.30	1	3,432	0.03%
2023/01/09	4.2	29.26	5	29.25	29.20	-0.8	3,422	-0.02%
2023/01/06	3	29.03	6	29.08	29.00	-3	3,411	-0.09%
2023/01/04	4.2	28.89	3	28.90	28.85	1.2	3,409	0.04%
2023/01/03	3.1	28.46	1	28.75	28.80	2.1	3,430	0.06%
2022/12/30	0.2	28.85	3.4	28.79	28.75	-3.1	3,427	-0.09%
2022/12/29	17	28.63	3	28.60	28.60	14	3,451	0.41%
2022/12/28	0	0.00	19	28.95	28.95	-19	3,455	-0.55%
2022/12/27	0	0.00	1	29.00	28.95	-1	3,488	-0.03%
2022/12/26	2	28.93	1	29.05	29.00	1	3,491	0.03%
2022/12/23	5.2	28.63	2	28.68	28.75	3.2	3,557	0.09%
2022/12/22	4	28.78	3	28.87	28.90	1	3,591	0.03%
2022/12/21	9	28.68	0	0.00	28.75	9	3,619	0.25%
2022/12/20	7	28.72	1	29.00	28.70	6	3,599	0.17%
2022/12/19	29	29.01	8	29.24	29.05	21	3,608	0.58%
2022/12/16	11.1	28.91	28	29.27	29.45	-16.9	3,553	-0.48%
2022/12/15	17.5	28.99	17	29.13	29.15	0.5	3,477	0.01%
2022/12/14	2	28.90	1	28.80	28.95	1	3,395	0.03%
2022/12/05	23	28.71	0	0.00	28.65	23	3,377	0.68%
2022/12/01	4	28.60	0.2	28.65	28.65	3.8	3,334	0.11%
2022/11/30	1.6	28.40	7	28.87	28.95	-5.5	3,289	-0.17%
2022/11/28	6	28.09	0	0.00	28.05	6	3,149	0.19%
2022/11/24	0	0.00	5	28.30	28.35	-5	3,110	-0.16%
2022/11/23	0.1	28.05	0	0.00	28.00	0.1	3,102	0.00%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/18	2	28.00	0	0.00	28.00	2	3,116	0.06%
2022/11/17	0	0.00	1	28.15	28.25	-1	3,106	-0.03%
2022/11/15	0.1	28.50	10	28.45	28.60	-9.9	3,055	-0.32%
2022/11/14	12	28.62	15	28.48	28.60	-3	3,029	-0.10%
2022/11/11	10	28.10	15	28.20	28.20	-5	2,955	-0.17%
2022/11/09	0	0.00	0.4	28.35	28.20	-0.4	2,910	-0.01%
2022/11/08	2	27.90	9.9	27.99	28.05	-7.9	2,887	-0.27%
2022/11/07	0	0.00	0.9	27.95	27.95	-0.9	2,880	-0.03%
2022/11/03	2	27.60	0.3	27.75	27.65	1.7	2,877	0.06%
2022/11/01	0	0.00	1	27.85	27.85	-1	2,895	-0.03%
2022/10/28	22.4	27.82	0	0.00	27.80	22.4	2,943	0.76%
2022/10/25	1.2	27.44	0	0.00	27.55	1.2	2,983	0.04%
2022/10/24	0.2	27.60	0	0.00	27.40	0.2	2,985	0.01%
2022/10/21	0.2	27.50	0	0.00	27.40	0.2	2,979	0.01%
2022/10/20	5.2	27.19	0	0.00	27.40	5.2	2,974	0.18%
2022/10/19	19.2	27.80	0	0.00	27.55	19.2	2,947	0.65%
2022/10/17	2.2	27.60	1	27.55	27.35	1.2	2,884	0.04%
2022/10/14	0.2	27.95	0	0.00	27.80	0.2	2,902	0.01%
2022/10/13	20.3	27.81	0	0.00	27.60	20.3	2,913	0.70%
2022/10/12	0	0.00	6	28.32	28.40	-6	2,906	-0.21%
2022/10/11	0.2	28.50	0.4	28.49	28.40	-0.2	2,957	-0.01%
2022/10/06	1	28.45	2	28.50	28.60	-1	3,139	-0.03%
2022/10/05	3	28.43	8	28.48	28.55	-5	3,220	-0.16%
2022/10/04	0	0.00	1	28.45	28.55	-1	3,260	-0.03%
2022/09/30	3.1	28.30	5	28.36	28.50	-1.9	3,311	-0.06%
2022/09/28	6	28.00	1	27.95	28.00	5	3,310	0.15%
2022/09/27	2	27.95	0	0.00	28.50	2	3,299	0.06%
2022/09/26	5	28.09	0	0.00	27.90	5	3,288	0.15%
2022/09/23	3	28.40	0	0.00	28.35	3	3,270	0.09%
2022/09/22	6	28.51	0	0.00	28.50	6	3,303	0.18%
2022/09/19	3	28.75	0	0.00	28.60	3	3,307	0.09%
2022/09/14	2	28.75	20	28.85	28.90	-18	3,218	-0.56%
2022/09/13	0	0.00	20	29.02	29.20	-20	3,195	-0.63%
2022/09/12	0.1	29.00	3	28.80	29.00	-2.9	3,165	-0.09%
2022/09/08	1	28.30	0	0.00	28.60	1	3,217	0.03%
2022/09/07	4.1	28.29	0	0.00	28.45	4.1	3,213	0.13%
2022/09/06	2	28.40	0	0.00	28.45	2	3,207	0.06%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/09/02	3	28.50	0	0.00	28.50	3	3,238	0.09%
2022/09/01	6	28.59	0	0.00	28.70	6	3,230	0.19%
2022/08/31	0	0.00	60	28.85	29.20	-60	3,233	-1.86%
2022/08/30	0	0.00	1	28.80	28.85	-1	3,229	-0.03%
2022/08/29	8.1	28.50	0	0.00	28.55	8.1	3,227	0.25%
2022/08/26	12	28.79	0	0.00	28.95	12	3,219	0.37%
2022/08/25	1.1	28.90	0	0.00	28.75	1.1	3,218	0.03%
2022/08/24	1	28.80	0	0.00	28.85	1	3,221	0.03%
2022/08/23	4.1	28.83	1	28.80	28.95	3.1	3,427	0.09%
2022/08/19	0	0.00	0.8	29.05	29.20	-0.8	3,485	-0.02%
2022/08/18	0.1	28.85	2	28.95	29.05	-2	3,502	-0.06%
2022/08/17	0.1	29.00	3	28.95	28.85	-2.9	3,523	-0.08%
2022/08/16	7.2	28.87	1	28.95	28.95	6.2	3,534	0.18%
2022/08/15	0.2	29.05	0	0.00	28.90	0.2	3,592	0.01%
2022/08/12	1	28.80	13	28.81	28.85	-12	3,616	-0.33%
2022/08/11	0	0.00	0	28.95	28.95	0	3,650	0.00%
2022/08/10	5.1	28.79	0	0.00	28.70	5.1	3,682	0.14%
2022/08/09	0	0.00	7	29.09	29.05	-7	3,716	-0.19%
2022/08/08	0.1	28.93	1	28.80	28.75	-0.9	3,734	-0.02%
2022/08/05	0.1	28.90	0	0.00	28.90	0.1	3,775	0.00%
2022/08/04	8	28.43	0	0.00	28.45	8	3,853	0.21%
2022/08/03	6.2	28.74	0	0.00	28.70	6.2	3,867	0.16%
2022/08/02	6.2	28.67	3	28.78	28.95	3.2	3,908	0.08%
2022/08/01	1.2	28.94	0	0.00	29.00	1.2	3,926	0.03%
2022/07/29	0.1	29.15	6	29.23	29.25	-5.9	3,954	-0.15%
2022/07/27	3	29.15	6	29.28	29.25	-3	3,948	-0.08%
2022/07/26	1.2	29.22	5	29.35	29.00	-3.8	3,959	-0.10%
2022/07/22	1	29.15	0	0.00	29.25	1	4,020	0.02%
2022/07/21	0	0.00	10	29.40	29.20	-10	4,054	-0.25%
2022/07/20	3	29.22	2	29.00	29.00	1	4,029	0.02%
2022/07/19	14	29.51	14	29.45	29.35	0	4,022	0.00%
2022/07/18	10.2	29.13	8	29.29	29.45	2.2	3,999	0.06%
2022/07/15	13.5	29.32	16	29.40	29.30	-2.5	3,957	-0.06%
2022/07/14	8	29.28	23	29.44	29.30	-15	3,930	-0.38%
2022/07/13	0	0.00	34	28.93	28.90	-34	3,759	-0.90%
2022/07/12	1	28.55	19	28.49	28.65	-18	3,668	-0.49%
2022/07/11	0	0.00	3	28.70	28.55	-3	3,618	-0.08%
2022/07/08	0.5	28.65	15	28.38	28.60	-14.5	3,620	-0.40%
2022/07/07	0	0.00	26.2	28.31	28.10	-26.2	3,567	-0.73%
2022/07/06	0	0.00	20	27.81	27.65	-20	3,530	-0.57%
2022/07/04	20	27.65	0	0.00	27.70	20	3,519	0.57%
2022/07/01	2.4	27.66	2	27.70	27.55	0.4	3,549	0.01%
2022/06/30	0.3	28.10	0	0.00	28.05	0.3	3,563	0.01%
2022/06/29	1.5	28.43	0.3	28.20	28.45	1.2	3,525	0.03%
2022/06/28	1	27.95	0	0.00	28.15	1	3,489	0.03%
2022/06/27	0	0.00	1.4	28.33	28.15	-1.4	3,517	-0.04%
2022/06/24	1	28.00	14	27.98	28.15	-13	3,491	-0.37%
2022/06/22	0	0.00	0.4	27.70	27.70	-0.4	3,415	-0.01%
2022/06/21	0	0.00	1.3	27.58	27.70	-1.3	3,424	-0.04%
2022/06/20	0	0.00	0.3	27.65	27.35	-0.3	3,416	-0.01%
2022/06/17	10.1	27.30	0	0.00	27.75	10.1	3,406	0.30%
2022/06/16	0	28.00	0	0.00	27.70	0	3,369	0.00%
2022/06/15	0	0.00	3	27.85	27.95	-3	3,465	-0.09%
2022/06/14	1	27.60	10	27.70	27.50	-9	3,504	-0.26%
2022/06/13	22	27.56	1	27.50	27.50	21	3,501	0.60%
2022/06/10	5	27.75	0	0.00	27.80	5	3,483	0.14%
2022/06/09	0	27.85	0	0.00	27.95	0	3,488	0.00%
2022/06/08	3	27.87	0	0.00	27.80	3	3,466	0.09%
2022/06/07	1.1	27.90	0	0.00	27.90	1.1	3,443	0.03%
2022/06/06	0.1	28.15	0	0.00	28.20	0.1	3,439	0.00%
2022/06/01	2	27.90	0	0.00	27.80	2	3,619	0.06%
2022/05/31	1	27.70	6	28.13	27.70	-5	3,647	-0.14%
2022/05/30	1	28.15	1	28.25	28.25	0	3,484	0.00%
2022/05/27	3	28.15	0	0.00	28.15	3	3,498	0.09%
2022/05/26	5	28.20	0	0.00	27.75	5	3,500	0.14%
2022/05/25	0	0.00	2	28.05	28.00	-2	3,579	-0.06%
2022/05/24	2	27.78	5	28.00	27.75	-3	3,611	-0.08%
2022/05/23	0	0.00	2	27.90	28.15	-2	3,614	-0.06%
2022/05/20	0.1	27.55	0	0.00	27.85	0.1	3,594	0.00%
2022/05/19	1	27.20	0	0.00	27.55	1	3,589	0.03%
2022/05/18	15	27.32	6	27.57	27.60	9	3,605	0.25%
2022/05/17	11	27.16	0	0.00	27.15	11	3,719	0.30%
2022/05/16	8	26.98	0	0.00	27.10	8	3,691	0.22%
2022/05/13	1	26.45	0	0.00	26.75	1	3,681	0.03%
2022/05/12	12.2	26.60	0	0.00	26.30	12.2	3,646	0.34%
2022/05/11	10	26.98	1	27.00	26.95	9	3,534	0.25%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/09	22.3	27.45	1	27.30	27.25	21.3	3,507	0.61%
2022/05/06	24	27.74	11	27.70	27.70	13	3,499	0.37%
2022/05/04	2	27.95	1	28.00	27.95	1	3,547	0.03%
2022/05/03	43	27.91	1	28.00	27.85	42	3,652	1.15%
2022/04/29	24	28.02	0	0.00	28.00	24	3,684	0.65%
2022/04/28	0.1	28.05	0	0.00	28.05	0.1	3,737	0.00%
2022/04/27	4.2	28.03	0	0.00	28.00	4.2	3,740	0.11%
2022/04/26	0	0.00	5	28.20	28.25	-5	3,831	-0.13%
2022/04/25	8.2	28.19	0.1	28.35	28.20	8.1	3,857	0.21%
2022/04/22	1	28.45	0	0.00	28.55	1	3,853	0.03%
2022/04/21	0.1	28.50	0	0.00	28.45	0.1	3,843	0.00%
2022/04/20	1	28.35	0	0.00	28.55	1	3,846	0.03%
2022/04/19	2	28.30	22.4	28.35	28.30	-20.4	3,828	-0.53%
2022/04/15	1.1	28.37	0	0.00	28.40	1.1	3,838	0.03%
2022/04/13	11	28.50	3	28.50	28.65	8	3,838	0.21%
2022/04/12	3.1	28.27	1	28.15	28.35	2.1	3,810	0.06%
2022/04/11	4.1	28.25	0	0.00	28.30	4.1	3,797	0.11%
2022/04/08	3.1	28.49	0	0.00	28.40	3.1	3,767	0.08%
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	5.1	28.70	0	0.00	28.65	5.1	3,728	0.14%
2022/03/31	0	0.00	1	29.00	28.85	-1	3,732	-0.03%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/29	1	28.80	0	0.00	28.90	1	3,695	0.03%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/25	3	28.85	10	28.80	28.80	-7	3,696	-0.19%
2022/03/24	5	29.00	1	29.05	29.00	4	3,703	0.11%
2022/03/23	0	29.20	1	29.15	29.20	-1	3,802	-0.03%
2022/03/22	5	29.10	1	29.15	29.20	4	3,850	0.10%
2022/03/21	3.1	29.10	2	29.08	29.10	1.1	3,894	0.03%
2022/03/18	0	0.00	2	28.95	29.65	-2	3,911	-0.05%
2022/03/17	0	0.00	1	28.85	28.90	-1	3,868	-0.03%
2022/03/16	0.1	28.50	0	0.00	28.45	0.1	3,859	0.00%
2022/03/15	0.1	28.40	15	28.30	28.45	-14.9	3,883	-0.38%
2022/03/14	4.1	28.61	2	28.48	28.70	2.1	3,899	0.05%
2022/03/11	2	28.63	0	0.00	28.40	2	3,919	0.05%
2022/03/10	1	28.55	0	0.00	28.65	1	3,951	0.03%
2022/03/09	14	28.28	0	0.00	28.20	14	3,972	0.35%
2022/03/08	10.3	28.21	1	28.40	28.05	9.3	4,013	0.23%
2022/03/07	16.1	28.67	16	28.60	28.50	0.1	3,964	0.00%
2022/03/04	2	28.98	7	29.19	29.20	-5	4,107	-0.12%
2022/03/03	6.5	29.26	0	0.00	29.35	6.5	4,174	0.16%
2022/03/01	0	0.00	13	29.47	29.50	-13	4,511	-0.29%
2022/02/25	0.2	29.09	11	29.32	29.55	-10.8	4,548	-0.24%
2022/02/24	0.1	29.13	0.6	29.10	29.00	-0.5	4,470	-0.01%
2022/02/23	5	29.23	0	0.00	29.15	5	4,498	0.11%
2022/02/22	17	29.10	0	0.00	29.20	17	4,574	0.37%
2022/02/21	2	29.30	1	29.35	29.30	1	4,613	0.02%
2022/02/18	0	0.00	8	29.56	29.45	-8	4,726	-0.17%
2022/02/17	0	0.00	20.1	29.33	29.50	-20.1	4,710	-0.43%
2022/02/16	0	0.00	6	29.13	29.05	-6	4,603	-0.13%
2022/02/15	1	29.10	2	29.10	29.00	-1	4,604	-0.02%
2022/02/11	1	29.00	19	29.07	29.15	-18	4,616	-0.39%
2022/02/10	0	29.00	6	29.11	29.20	-6	4,715	-0.13%
2022/02/09	0.2	28.90	12	29.12	29.15	-11.8	4,741	-0.25%
2022/02/08	3	28.63	0	0.00	28.60	3	4,712	0.06%
2022/02/07	9.4	28.35	1	28.45	28.40	8.4	4,703	0.18%
2022/01/26	2.2	28.42	1	28.40	28.45	1.2	4,655	0.03%
2022/01/25	8.5	28.11	5	28.20	28.15	3.5	4,681	0.08%
2022/01/24	9.1	28.37	1	28.40	28.45	8.1	4,593	0.18%
2022/01/21	10.1	28.53	3	28.65	28.55	7.1	4,594	0.15%
2022/01/20	18	28.80	0	0.00	28.85	18	4,513	0.40%
2022/01/19	23	28.82	1	28.85	28.80	22	4,486	0.49%
2022/01/18	3	29.04	0	0.00	29.15	3	4,364	0.07%
2022/01/17	1	29.05	1	29.05	29.10	0	4,323	0.00%
2022/01/14	0	0.00	1	29.25	29.25	-1	4,292	-0.02%
2022/01/13	1	29.30	3	29.30	29.45	-2	4,297	-0.05%
2022/01/12	1.1	29.25	3	29.27	29.35	-2	4,298	-0.05%
2022/01/11	2	29.15	3.3	29.16	29.35	-1.3	4,340	-0.03%
2022/01/10	0	29.30	5	29.15	29.20	-5	4,374	-0.11%
2022/01/07	4	29.34	1	29.35	29.35	3	4,393	0.07%
2022/01/06	1	29.30	10	29.40	29.40	-9	4,408	-0.20%
2022/01/05	1	29.30	0	0.00	29.30	1	4,417	0.02%
2022/01/04	5	29.30	0	0.00	29.35	5	4,457	0.11%
2022/01/03	2	29.38	0	0.00	29.40	2	4,446	0.05%
2021/12/29	2	29.55	2	29.60	29.60	0	4,509	0.00%
2021/12/28	0	0.00	7.5	29.51	29.60	-7.5	4,531	-0.17%
2021/12/24	0	0.00	34	29.35	29.40	-34	4,610	-0.74%
2021/12/23	0	0.00	15	29.36	29.35	-15	4,633	-0.32%
2021/12/22	0	0.00	1	29.40	29.35	-1	4,658	-0.02%
2021/12/21	3	29.35	0	0.00	29.35	3	4,661	0.06%
2021/12/20	2.4	29.18	0	0.00	29.30	2.4	4,662	0.05%
2021/12/17	0	0.00	1	29.55	29.15	-1	4,654	-0.02%
2021/12/16	0	0.00	2	29.40	29.45	-2	4,569	-0.04%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	3	29.32	8	29.32	29.30	-5	4,733	-0.11%
2021/12/13	1	29.50	3	29.68	29.50	-2	4,694	-0.04%
2021/12/10	2	29.80	30	29.75	29.75	-28	4,656	-0.60%
2021/12/09	20	29.90	0	0.00	29.90	20	4,645	0.43%
2021/12/07	2	29.48	0	0.00	29.65	2	4,572	0.04%
2021/12/06	5	29.50	0	0.00	29.55	5	4,555	0.11%
2021/12/03	2	29.75	0	0.00	29.65	2	4,539	0.04%
2021/12/01	3	29.80	0.1	29.80	29.90	2.9	4,464	0.06%
2021/11/30	9.4	29.90	3	30.02	29.65	6.4	4,428	0.14%
2021/11/29	42	29.55	12	29.65	29.50	30	4,170	0.72%
2021/11/26	15.3	30.30	16	30.16	30.05	-0.8	4,078	-0.02%
2021/11/25	12.8	30.46	15	30.42	30.60	-2.3	3,994	-0.06%
2021/11/24	0.5	29.85	8	29.80	29.95	-7.5	3,739	-0.20%
2021/11/23	1.5	29.68	17	29.79	29.60	-15.5	3,665	-0.42%
2021/11/22	12	29.65	0	0.00	29.70	12	3,635	0.33%
2021/11/19	2	29.50	1	29.45	29.40	1	3,579	0.03%
2021/11/18	9	29.25	1	29.20	29.35	8	3,531	0.23%
2021/11/17	2	29.20	15	29.13	29.20	-13	3,482	-0.37%
2021/11/16	6	29.09	0	0.00	29.15	6	3,409	0.18%
2021/11/15	2	29.15	0	0.00	29.15	2	3,440	0.06%
2021/11/12	10	29.16	7	29.15	29.20	3	3,471	0.09%
2021/11/11	6	29.18	0	0.00	29.20	6	3,512	0.17%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/09	1	29.30	1	29.30	29.35	0	3,603	0.00%
2021/11/08	2.1	29.05	0	0.00	29.15	2.1	3,517	0.06%
2021/11/05	22.4	28.81	1	28.95	29.05	21.4	3,502	0.61%
2021/11/04	4	28.96	0	0.00	29.00	4	3,519	0.11%
2021/11/03	8.2	28.98	0	0.00	29.00	8.2	3,500	0.23%
2021/11/02	7	28.99	0	0.00	28.95	7	3,476	0.20%
2021/11/01	5	29.03	5	29.05	29.00	0	3,435	0.00%
2021/10/29	24	28.96	1	29.05	29.05	23	3,419	0.67%
2021/10/28	12	29.05	1	29.05	29.05	11	3,380	0.33%
2021/10/27	3.1	29.10	0	0.00	29.10	3.1	3,384	0.09%
2021/10/25	2	29.20	0	0.00	29.25	2	3,393	0.06%
2021/10/22	2	29.30	1	29.30	29.30	1	3,456	0.03%
2021/10/21	5	29.35	2	29.43	29.35	3	3,498	0.09%
2021/10/20	5	29.35	0	0.00	29.35	5	3,562	0.14%
2021/10/19	0	0.00	1	29.40	29.35	-1	3,699	-0.03%
2021/10/18	0	0.00	10	29.50	29.30	-10	3,686	-0.27%
2021/10/15	2	29.05	12	29.22	29.35	-10	3,676	-0.27%
2021/10/14	11	29.18	10	29.20	28.85	1	3,685	0.03%
2021/10/13	2.1	28.81	0	0.00	28.85	2.1	3,701	0.06%
2021/10/12	1	28.85	0	0.00	28.85	1	3,718	0.03%
2021/10/08	1.4	29.16	2	29.10	29.10	-0.6	3,685	-0.02%
2021/10/07	1	29.25	5	29.15	29.15	-4	3,704	-0.11%
2021/10/06	18.1	28.98	0	0.00	28.85	18.1	3,682	0.49%
2021/10/04	4	29.03	0	0.00	29.00	4	3,646	0.11%
2021/10/01	13	29.21	4	29.10	29.20	9	3,611	0.25%
2021/09/30	1	29.40	16	29.66	29.60	-15	3,587	-0.42%
2021/09/29	9	29.54	1	29.60	29.60	8	3,609	0.22%
2021/09/28	3	29.70	1	29.90	29.90	2	3,602	0.06%
2021/09/27	1	29.85	0	0.00	29.85	1	3,621	0.03%
2021/09/24	2	29.88	1	29.95	29.95	1	3,633	0.03%
2021/09/23	0	0.00	2	29.85	29.85	-2	3,657	-0.05%
2021/09/22	13.5	29.10	7	29.63	29.35	6.5	3,673	0.18%
2021/09/17	6	29.20	3	29.97	29.20	3	3,572	0.08%
2021/09/16	1	29.70	12	30.00	29.95	-11	3,480	-0.32%
2021/09/15	2	30.00	0	0.00	30.00	2	3,484	0.06%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/08	3	29.50	5	29.65	29.65	-2	4,007	-0.05%
2021/09/07	8	29.69	0.1	29.80	29.75	7.9	4,009	0.20%
2021/09/06	0	0.00	7	30.01	29.90	-7	4,020	-0.17%
2021/09/02	5	30.00	0.1	30.05	29.85	4.9	4,057	0.12%
2021/09/01	1	30.10	1	30.05	30.15	0	4,071	0.00%
2021/08/31	0	0.00	8	29.99	30.20	-8	4,111	-0.19%
2021/08/30	0	0.00	2	29.75	30.00	-2	4,102	-0.05%
2021/08/26	0	0.00	2	29.75	29.90	-2	4,147	-0.05%
2021/08/25	20	29.90	10	29.95	30.00	10	4,210	0.24%
2021/08/24	20	29.55	55.3	29.71	29.80	-35.3	4,251	-0.83%
2021/08/23	0	0.00	63	29.38	29.40	-63	4,287	-1.47%
2021/08/20	1	28.85	3	28.85	28.80	-2	4,336	-0.05%
2021/08/19	4	28.94	0	0.00	29.05	4	4,446	0.09%
2021/08/18	4.1	28.90	0.1	29.00	29.30	4	4,412	0.09%
2021/08/17	2	29.10	13.5	29.00	29.10	-11.5	4,386	-0.26%
2021/08/16	32	29.09	0	0.00	29.10	32	4,374	0.73%
2021/08/13	0	0.00	1	29.90	30.00	-1	4,365	-0.02%
2021/08/12	2	29.95	1.5	29.97	29.90	0.5	4,375	0.01%
2021/08/11	20	30.15	0	0.00	29.95	20	4,420	0.45%
2021/08/10	1	29.95	0	0.00	29.95	1	4,522	0.02%
2021/08/09	0	0.00	10	30.20	30.10	-10	4,708	-0.21%
2021/08/06	3	30.28	0	0.00	30.25	3	4,778	0.06%
2021/08/05	0	0.00	2	30.25	30.45	-2	4,968	-0.04%
2021/08/04	22	30.45	0	0.00	30.35	22	5,269	0.42%
2021/07/30	7	30.17	0	0.00	30.35	7	5,530	0.13%
2021/07/29	0	0.00	1	30.20	30.40	-1	5,575	-0.02%
2021/07/28	1.2	29.82	0	0.00	29.90	1.2	5,600	0.02%
2021/07/27	1.1	30.36	0	0.00	30.15	1.1	5,673	0.02%
2021/07/26	4	30.33	1	30.50	30.55	3	5,761	0.05%
2021/07/23	2	30.55	9	30.71	30.90	-7	5,757	-0.12%
2021/07/22	10	30.00	1	30.05	30.10	9	5,656	0.16%
2021/07/21	0	0.00	3	29.75	29.85	-3	5,693	-0.05%
2021/07/20	1	29.90	9	30.07	29.95	-8	5,753	-0.14%
2021/07/19	7	29.94	1	29.95	30.15	6	5,792	0.10%
2021/07/16	0.2	29.93	0	0.00	29.90	0.2	5,893	0.00%
2021/07/15	2	29.73	0	0.00	29.85	2	5,958	0.03%
2021/07/13	1.1	29.80	0	0.00	29.80	1.1	6,243	0.02%
2021/07/12	1.1	29.80	1	29.95	29.70	0.1	6,279	0.00%
2021/07/09	4.2	29.65	1	29.70	29.85	3.2	6,341	0.05%
2021/07/08	6	29.91	2	29.90	29.95	4	6,355	0.06%
2021/07/07	3	29.90	1	29.90	29.90	2	6,382	0.03%
2021/07/06	0.2	30.05	0	0.00	29.95	0.2	6,432	0.00%
2021/07/05	2.5	29.86	3.2	29.95	29.95	-0.7	6,447	-0.01%
2021/07/02	2.1	29.80	3	29.78	29.80	-1	6,506	-0.01%
2021/07/01	1	29.90	0	0.00	29.90	1	6,520	0.02%
2021/06/30	1	29.80	3.4	29.90	29.90	-2.4	6,573	-0.04%
2021/06/29	2	29.70	0	0.00	30.00	2	6,648	0.03%
2021/06/28	1.1	29.81	0	0.00	30.05	1.1	6,745	0.02%
2021/06/25	0.5	30.00	0	0.00	30.05	0.5	6,797	0.01%
2021/06/24	2	29.95	3	29.97	29.95	-1	6,815	-0.01%
2021/06/23	0	0.00	3	29.97	30.00	-3	6,835	-0.04%
2021/06/22	2	29.85	14.2	29.90	29.70	-12.2	6,812	-0.18%
2021/06/21	11	29.36	5	29.41	29.45	6	6,801	0.09%
2021/06/18	29.1	29.04	25.5	29.25	29.00	3.6	6,780	0.05%
2021/06/17	2	29.28	0.4	29.45	29.40	1.6	6,589	0.02%
2021/06/16	25	29.80	0	29.90	29.55	25	6,722	0.37%
2021/06/15	1.3	29.80	1	29.95	29.75	0.3	6,819	0.00%
2021/06/11	1.1	29.70	6.2	29.66	29.65	-5.1	6,886	-0.07%
2021/06/10	0.1	29.55	3	29.42	29.40	-2.9	6,918	-0.04%
2021/06/09	0	0.00	0.4	29.25	29.35	-0.4	6,951	-0.01%
2021/06/08	3	29.23	0.3	29.30	29.15	2.7	6,975	0.04%
2021/06/07	3.1	29.27	6	29.41	29.20	-2.9	6,996	-0.04%
2021/06/04	2.1	29.81	98	29.99	30.00	-95.9	6,962	-1.38%
2021/06/03	1	30.00	31	30.20	30.15	-30	7,030	-0.43%
2021/06/02	4.1	30.00	10.4	30.02	30.20	-6.3	7,036	-0.09%
2021/06/01	1.6	29.85	15	29.73	29.95	-13.4	7,048	-0.19%
2021/05/31	1	28.95	9.3	29.30	29.45	-8.3	7,120	-0.12%
2021/05/28	14.5	28.86	2	29.08	28.90	12.5	7,173	0.17%
2021/05/27	7.5	28.35	1	28.50	29.25	6.5	7,192	0.09%
2021/05/26	0	0.00	1.1	28.17	28.25	-1.1	7,304	-0.01%
2021/05/25	3	28.32	4	28.40	28.30	-1	7,453	-0.01%
2021/05/24	0.2	28.10	2	28.08	28.10	-1.8	7,517	-0.02%
2021/05/21	4.1	27.95	0	0.00	28.10	4.1	7,633	0.05%
2021/05/20	3	28.12	0	0.00	28.15	3	7,651	0.04%
2021/05/19	1	28.46	2	28.25	28.50	-1	7,659	-0.01%
2021/05/18	6.4	27.75	5	27.73	27.85	1.4	7,698	0.02%
2021/05/17	140.1	27.49	25	27.38	27.00	115.1	7,688	1.50%	大買/鉅額交易
2021/05/14	3	28.63	1	28.70	28.85	2	7,554	0.03%
2021/05/13	3.4	28.35	23	27.98	28.30	-19.6	7,532	-0.26%
2021/05/12	31	28.88	49	29.19	28.65	-18	7,417	-0.24%
2021/05/11	7	30.56	2	30.58	30.10	5	7,151	0.07%
2021/05/10	1	31.25	9.2	31.13	31.25	-8.2	7,034	-0.12%
2021/05/07	5	31.00	7	30.84	31.00	-2	7,155	-0.03%
2021/05/06	3	30.40	4	30.50	30.60	-1	7,185	-0.01%
2021/05/05	1	30.45	1	30.65	30.55	0	7,199	0.00%
2021/05/04	20	30.59	2	30.80	30.35	18	7,239	0.25%
2021/05/03	2	30.85	26	30.86	30.75	-24	7,182	-0.33%
2021/04/29	4	31.35	6	31.35	31.45	-2	7,163	-0.03%
2021/04/28	5	31.45	17	31.31	31.40	-12	7,180	-0.17%
2021/04/26	1	31.30	3	31.35	31.35	-2	7,451	-0.03%
2021/04/23	3	31.05	1	31.05	31.20	2	7,490	0.03%
2021/04/22	5	31.45	9	31.24	31.25	-4	7,521	-0.05%
2021/04/21	8	31.41	4	31.53	31.35	4	7,460	0.05%
2021/04/20	1.3	31.52	10	31.43	31.55	-8.8	7,485	-0.12%
2021/04/19	1	31.20	18	31.20	31.25	-17	7,449	-0.23%
2021/04/16	1	30.75	2	30.73	30.90	-1	7,421	-0.01%
2021/04/15	7	30.60	0	0.00	30.60	7	7,513	0.09%
2021/04/14	3	30.65	0.5	30.65	30.65	2.5	7,534	0.03%
2021/04/13	3	30.72	1	30.70	30.70	2	7,633	0.03%
2021/04/12	34	30.81	0.5	30.90	30.85	33.5	7,651	0.44%
2021/04/09	20	30.93	0.5	30.95	30.90	19.5	7,706	0.25%
2021/04/08	2	30.90	4	31.01	31.00	-2	7,763	-0.03%
2021/04/07	2	30.83	2	30.95	31.00	0	7,769	0.00%
2021/04/06	3	30.95	1	30.90	30.85	2	7,797	0.03%
2021/04/01	18.1	31.34	3	31.10	31.10	15.1	7,933	0.19%
2021/03/31	11.5	31.44	2	31.45	31.45	9.5	7,876	0.12%
2021/03/30	10	30.85	0	0.00	31.00	10	7,810	0.13%
2021/03/29	0	0.00	2	30.63	30.85	-2	7,880	-0.03%
2021/03/26	3	30.53	0	0.00	30.50	3	7,962	0.04%
2021/03/25	5	30.51	0	0.00	30.60	5	8,025	0.06%
2021/03/24	3	30.48	0	0.00	30.70	3	8,075	0.04%
2021/03/23	12	30.67	0	0.00	30.55	12	8,033	0.15%
2021/03/22	3	30.82	0	0.00	30.75	3	8,075	0.04%
2021/03/19	6.1	30.42	1	31.20	31.20	5.1	8,107	0.06%
2021/03/18	0	0.00	3	30.95	30.80	-3	8,015	-0.04%
2021/03/17	5.2	30.44	0	0.00	30.50	5.2	7,980	0.06%
2021/03/16	1	30.65	4	30.63	30.65	-3	8,002	-0.04%
2021/03/15	3.1	30.69	0	0.00	30.70	3.1	8,046	0.04%
2021/03/12	3	30.72	4	30.74	30.80	-1	8,125	-0.01%
2021/03/11	3	30.85	9	30.80	30.85	-6	8,197	-0.07%
2021/03/10	4	30.60	0	0.00	30.75	4	8,288	0.05%
2021/03/09	1	30.70	1	30.75	30.75	0	8,363	0.00%
2021/03/08	6	30.69	1	30.90	30.55	5	8,385	0.06%
2021/03/05	1	30.65	3	30.72	30.60	-2	8,433	-0.02%
2021/03/04	8.2	30.67	0	0.00	30.40	8.2	8,620	0.10%
2021/03/03	1	30.70	0	0.00	31.00	1	8,552	0.01%
2021/03/02	2	30.60	11	30.56	30.50	-9	8,487	-0.11%
2021/02/26	15	30.62	1	30.85	30.15	14	8,495	0.16%
2021/02/25	46.3	30.87	6	30.97	31.00	40.3	8,286	0.49%
2021/02/24	39.2	30.92	8	30.63	30.65	31.2	8,213	0.38%
2021/02/23	28	30.57	6	30.53	30.70	22	8,214	0.27%
2021/02/22	16	30.13	5	30.24	30.05	11	8,151	0.13%
2021/02/19	4	29.78	8	29.64	30.00	-4	8,149	-0.05%
2021/02/18	2.3	30.02	0	0.00	29.85	2.3	8,177	0.03%
2021/02/17	3	29.47	0	0.00	29.80	3	8,166	0.04%
2021/02/05	100	29.40	0	0.00	29.40	100	8,095	1.24%
2021/02/04	10	28.94	0	0.00	29.20	10	8,069	0.12%
2021/02/03	11	29.01	31	29.15	29.10	-20	8,116	-0.25%
2021/02/02	13	28.98	8	29.03	29.15	5	8,300	0.06%
2021/02/01	3	28.83	0	0.00	28.80	3	8,314	0.04%
2021/01/29	3	29.00	0	0.00	28.90	3	8,297	0.04%
2021/01/28	3	29.10	0	0.00	29.05	3	8,163	0.04%
2021/01/27	0	0.00	0.2	29.60	29.25	-0.2	8,114	0.00%
2021/01/26	2	29.05	0	0.00	29.20	2	8,064	0.02%
2021/01/25	2	29.00	0.8	29.22	29.20	1.2	7,998	0.02%
2021/01/22	1.2	29.06	4	29.16	29.15	-2.8	7,970	-0.04%
2021/01/21	6.5	29.20	4	29.15	29.10	2.5	7,896	0.03%
2021/01/20	62	29.43	49	29.40	29.05	13	7,834	0.17%
2021/01/19	2	29.95	53	29.92	30.00	-51	7,606	-0.67%
2021/01/18	51	30.00	0	0.00	30.05	51	7,515	0.68%
2021/01/15	7	30.37	13	30.35	30.30	-6	7,417	-0.08%
2021/01/14	0	0.00	2	30.85	30.60	-2	7,333	-0.03%
2021/01/13	10	30.50	1	30.50	30.50	9	7,286	0.12%
2021/01/12	2	30.40	3	30.60	30.65	-1	7,175	-0.01%
2021/01/11	2	30.55	0	0.00	30.70	2	7,046	0.03%
2021/01/08	4	30.50	5	30.61	30.70	-1	6,961	-0.01%
2021/01/07	2	30.70	3	30.75	30.75	-1	6,847	-0.01%
2021/01/06	14	30.52	0	0.00	30.55	14	6,764	0.21%
2021/01/05	15	30.77	15	30.75	30.75	0	6,625	0.00%
2021/01/04	11	31.15	1	31.20	31.10	10	6,574	0.15%
2020/12/31	5	31.57	12	31.49	31.70	-7	6,471	-0.11%
2020/12/30	5	31.20	1	31.45	31.40	4	6,357	0.06%
2020/12/29	6	31.29	14	31.26	31.30	-8	6,295	-0.13%
2020/12/28	26	31.46	2	31.38	31.30	24	6,252	0.38%
2020/12/25	1	30.80	3	30.85	30.90	-2	6,079	-0.03%
2020/12/24	10	30.93	32	30.85	30.75	-22	6,060	-0.36%
2020/12/23	66	30.28	35	30.25	30.55	31	6,010	0.52%
2020/12/22	7	30.87	2	30.50	30.50	5	5,905	0.08%
2020/12/21	3	31.18	0	0.00	31.20	3	5,914	0.05%
2020/12/18	11	30.69	2	30.70	30.65	9	5,835	0.15%
2020/12/17	8	30.67	0	0.00	30.70	8	5,766	0.14%
2020/12/16	15	30.73	21	30.75	30.70	-6	5,759	-0.10%
2020/12/15	45	30.61	3	30.53	30.40	42	5,726	0.73%
2020/12/14	1	30.85	0	0.00	30.80	1	5,622	0.02%
2020/12/11	6	30.76	1	30.80	30.75	5	5,561	0.09%
2020/12/10	5	30.78	8	30.72	30.80	-3	5,481	-0.05%
2020/12/09	35	30.91	10	30.85	30.85	25	5,395	0.46%
2020/12/08	10	31.03	9.3	31.03	30.95	0.7	5,338	0.01%
2020/12/07	0	0.00	1	31.25	31.25	-1	5,214	-0.02%
2020/12/04	10	31.55	2	31.48	31.60	8	5,173	0.15%
2020/12/03	2	31.30	4	31.18	31.30	-2	5,041	-0.04%
2020/12/02	11	31.04	0	0.00	31.05	11	4,954	0.22%
2020/12/01	7	31.14	0	0.00	31.10	7	4,894	0.14%
2020/11/30	7	31.04	0	0.00	31.45	7	4,828	0.14%
2020/11/27	2	31.15	5	31.15	31.25	-3	4,585	-0.07%
2020/11/26	5	31.19	0	0.00	31.20	5	4,538	0.11%
2020/11/25	8	31.28	0	0.00	31.30	8	4,576	0.17%
2020/11/24	6	31.33	15	31.35	31.35	-9	4,495	-0.20%
2020/11/23	3	31.42	0	0.00	31.40	3	4,451	0.07%
2020/11/20	1	31.20	4	31.25	31.40	-3	4,370	-0.07%
2020/11/19	15	31.50	0	0.00	31.45	15	4,340	0.35%
2020/11/18	7	31.76	2	31.78	31.80	5	4,278	0.12%
2020/11/17	5	31.51	0	0.00	31.55	5	4,224	0.12%
2020/11/16	13	31.63	4	31.70	31.65	9	4,265	0.21%
2020/11/13	1	31.20	2	31.25	31.30	-1	4,215	-0.02%
2020/11/12	0	0.00	2.4	31.56	31.45	-2.4	4,230	-0.06%
2020/11/11	1.3	31.65	22	31.70	31.70	-20.7	4,260	-0.49%
2020/11/10	30	31.73	2	31.78	31.60	28	4,349	0.64%
2020/11/09	5	30.73	2	30.80	30.80	3	4,129	0.07%
2020/11/06	5	30.27	0.4	30.30	30.30	4.6	4,112	0.11%
2020/11/05	0	0.00	10	30.40	30.20	-10	4,152	-0.24%
2020/11/04	3	30.30	25	30.30	30.20	-22	4,130	-0.53%
2020/11/03	2	30.38	6	30.40	30.30	-4	4,264	-0.09%
2020/11/02	0	0.00	9	30.21	30.25	-9	4,339	-0.21%
2020/10/30	22	30.10	8	30.09	30.25	14	4,412	0.32%
2020/10/29	3	30.18	4	30.14	30.25	-1	4,404	-0.02%
2020/10/28	1	30.55	0	0.00	30.50	1	4,456	0.02%
2020/10/27	6	30.86	5	30.75	30.80	1	4,523	0.02%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/21	1	30.60	3	30.45	30.55	-2	4,761	-0.04%
2020/10/20	12	30.51	0	0.00	30.55	12	4,761	0.25%
2020/10/19	2	30.73	28	30.70	30.70	-26	4,760	-0.55%
2020/10/16	4	30.66	28	30.80	30.65	-24	4,774	-0.50%
2020/10/15	20	30.75	0	0.00	30.75	20	4,772	0.42%
2020/10/14	1	31.20	1	31.35	31.20	0	4,758	0.00%
2020/10/13	2	30.83	7	30.81	30.85	-5	4,789	-0.10%
2020/10/12	4	31.03	5	31.05	31.10	-1	4,868	-0.02%
2020/10/08	2	31.20	0	0.00	31.25	2	4,958	0.04%
2020/10/07	3	31.53	6	31.45	31.45	-3	5,034	-0.06%
2020/10/06	11	31.61	2	31.65	31.60	9	5,148	0.17%
2020/10/05	0	0.00	1	31.85	31.55	-1	5,241	-0.02%
2020/09/30	0	0.00	2	31.68	31.65	-2	5,360	-0.04%
2020/09/29	6	31.40	5	31.62	31.40	1	5,471	0.02%
2020/09/28	20	31.32	12	31.34	31.35	8	5,586	0.14%
2020/09/25	2	30.55	12	30.72	30.75	-10	5,650	-0.18%
2020/09/24	35	30.66	0	0.00	30.35	35	5,649	0.62%
2020/09/23	11	31.55	9	31.55	31.55	2	5,589	0.04%
2020/09/22	1	31.65	17	31.60	31.60	-16	5,664	-0.28%
2020/09/21	3	31.93	0	0.00	31.90	3	5,691	0.05%
2020/09/18	3	31.78	4	31.81	32.00	-1	5,704	-0.02%
2020/09/17	5	32.03	0	0.00	32.00	5	5,739	0.09%
2020/09/16	4	32.15	76	32.20	32.15	-72	5,808	-1.24%
2020/09/15	3	32.20	3	32.15	32.15	0	5,947	0.00%
2020/09/14	3	31.92	0	0.00	32.05	3	6,119	0.05%
2020/09/11	8	32.01	0	0.00	31.95	8	6,242	0.13%
2020/09/10	1	32.20	1	32.20	32.20	0	6,352	0.00%
2020/09/09	21	32.02	2	32.10	32.15	19	6,405	0.30%
2020/09/08	1	32.45	0	0.00	32.40	1	6,434	0.02%
2020/09/07	10	32.44	0	0.00	32.40	10	6,545	0.15%
2020/09/04	2	32.30	0	0.00	32.35	2	6,672	0.03%
2020/09/03	2	32.58	2	32.55	32.55	0	6,689	0.00%
2020/09/02	2	32.40	1	32.55	32.45	1	6,747	0.01%
2020/09/01	1	32.35	1	32.45	32.35	0	6,902	0.00%
2020/08/31	9	32.69	2	32.90	32.50	7	6,974	0.10%
2020/08/28	7	32.61	0	0.00	32.60	7	6,963	0.10%
2020/08/27	22	32.59	3	32.63	32.60	19	7,065	0.27%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/25	1	33.10	1	33.15	33.00	0	7,334	0.00%
2020/08/24	2	32.30	0	0.00	32.35	2	7,559	0.03%
2020/08/21	9	32.55	2	32.58	32.60	7	7,857	0.09%
2020/08/20	37	32.33	15	32.36	32.35	22	8,286	0.27%
2020/08/19	5	33.36	0	0.00	33.20	5	8,499	0.06%
2020/08/18	7	33.65	0	0.00	33.45	7	8,829	0.08%
2020/08/17	6	33.87	14	33.87	33.95	-8	8,870	-0.09%
2020/08/14	32	33.49	2	33.93	33.95	30	9,002	0.33%
2020/08/13	3	32.67	5	32.68	32.70	-2	8,977	-0.02%
2020/08/12	2.4	32.33	0	0.00	32.25	2.4	9,114	0.03%
2020/08/11	9	32.29	1	32.40	32.20	8	9,109	0.09%
2020/08/10	6	32.34	1	32.60	32.60	5	9,056	0.06%
2020/08/07	22	32.71	21	32.41	32.45	1	9,038	0.01%
2020/08/06	11	33.28	0	0.00	33.00	11	8,906	0.12%
2020/08/05	5	33.47	0	0.00	33.30	5	8,831	0.06%
2020/08/04	13	33.30	1	33.00	33.30	12	8,797	0.14%
2020/08/03	11	33.03	5	33.25	32.95	6	8,789	0.07%
2020/07/31	26	33.56	0	0.00	33.30	26	8,736	0.30%
2020/07/30	11	33.34	4	33.35	33.35	7	8,663	0.08%
2020/07/29	7	33.71	0	0.00	33.55	7	8,611	0.08%
2020/07/28	6	33.66	0	0.00	33.80	6	8,578	0.07%
2020/07/27	8	34.16	5	34.10	34.05	3	8,606	0.03%
2020/07/24	24	34.64	0	0.00	34.60	24	8,637	0.28%
2020/07/23	3	34.70	0	0.00	34.80	3	8,675	0.03%
2020/07/22	1	34.90	0	0.00	34.80	1	8,716	0.01%
2020/07/21	7	34.98	0	0.00	34.95	7	8,690	0.08%
2020/07/20	4	34.71	0	0.00	34.90	4	8,684	0.05%
2020/07/17	0	0.00	8	34.96	35.00	-8	8,719	-0.09%
2020/07/16	5	35.00	0	0.00	34.80	5	8,743	0.06%
2020/07/15	10	35.30	1	35.25	35.25	9	8,686	0.10%
2020/07/14	12	34.79	17	34.87	34.70	-5	8,641	-0.06%
2020/07/13	13	35.14	1	35.05	35.20	12	8,580	0.14%
2020/07/10	21	35.55	0	0.00	35.40	21	8,536	0.25%
2020/07/09	41	36.10	2	36.30	36.05	39	8,495	0.46%
2020/07/08	18	36.37	0	0.00	36.55	18	8,401	0.21%
2020/07/07	18	36.95	5	37.04	37.15	13	8,331	0.16%
2020/07/06	3	37.12	15	37.17	37.15	-12	8,400	-0.14%
2020/07/03	11	36.91	0	0.00	37.05	11	8,455	0.13%
2020/07/02	3	36.78	1.7	36.86	36.75	1.3	8,519	0.02%
2020/07/01	10	36.61	0	0.00	36.50	10	8,500	0.12%
2020/06/30	2	36.45	0	0.00	36.50	2	8,447	0.02%
2020/06/29	4	36.55	0	0.00	36.50	4	8,476	0.05%
2020/06/24	17	36.97	1	37.00	36.85	16	8,512	0.19%
2020/06/23	6	36.48	3	36.25	36.55	3	8,468	0.04%
2020/06/22	1	36.25	5	36.25	36.15	-4	8,436	-0.05%
2020/06/19	9	36.91	0	0.00	36.50	9	8,394	0.11%
2020/06/18	1	36.80	0	0.00	36.80	1	8,374	0.01%
2020/06/17	6	37.15	6	37.10	37.20	0	8,354	0.00%
2020/06/16	1	37.55	8	37.25	37.55	-7	8,408	-0.08%
2020/06/15	6	37.28	7	37.41	37.05	-1	8,556	-0.01%
2020/06/12	18	37.44	4	37.39	37.50	14	8,674	0.16%
2020/06/11	7	38.12	6.4	37.96	38.00	0.6	8,813	0.01%
2020/06/10	0	0.00	3	38.55	38.50	-3	8,780	-0.03%
2020/06/09	2	38.45	3	38.50	38.50	-1	9,065	-0.01%
2020/06/08	5	38.75	7	38.71	38.75	-2	9,199	-0.02%
2020/06/05	0.6	38.65	6	38.63	38.65	-5.4	9,102	-0.06%
2020/06/04	1	38.22	5	38.30	38.40	-4	9,142	-0.04%
2020/06/03	4	38.34	0	0.00	38.40	4	9,192	0.04%
2020/06/02	11	38.22	11	38.15	38.15	0	9,169	0.00%
2020/06/01	11	38.58	1	38.25	38.30	10	9,129	0.11%
2020/05/29	4	38.00	5	38.16	37.70	-1	9,010	-0.01%
2020/05/28	25.4	39.36	29.4	38.76	38.45	-4	8,816	-0.05%
2020/05/27	9	39.04	44	39.42	39.30	-35	8,620	-0.41%
2020/05/26	69	38.03	91	37.89	38.25	-22	8,258	-0.27%
2020/05/25	2	37.10	21	36.90	37.30	-19	8,000	-0.24%
2020/05/22	8	35.76	0	0.00	35.45	8	7,693	0.10%
2020/05/21	26	35.75	21	35.70	36.10	5	7,691	0.07%
2020/05/20	5	34.81	25	35.08	35.10	-20	7,521	-0.27%
2020/05/19	9	34.74	2	34.65	34.55	7	7,388	0.09%
2020/05/18	0	0.00	1	33.80	33.80	-1	7,228	-0.01%
2020/05/15	0.3	33.65	3	33.47	33.50	-2.7	7,222	-0.04%
2020/05/14	0	0.00	1	33.80	33.60	-1	7,235	-0.01%
2020/05/12	1	33.45	0	0.00	33.40	1	7,238	0.01%
2020/05/11	2	33.78	4	34.10	33.85	-2	7,256	-0.03%
2020/05/08	3.1	33.54	0	0.00	33.50	3.1	7,211	0.04%
2020/05/07	0.3	33.60	0	0.00	33.45	0.3	7,261	0.00%
2020/05/06	4	33.38	0	0.00	33.40	4	7,249	0.06%
2020/05/05	1	33.35	1	33.40	33.35	0	7,266	0.00%
2020/05/04	3	32.93	0	0.00	33.45	3	7,260	0.04%
2020/04/30	4	34.35	31	34.47	34.10	-27	7,241	-0.37%
2020/04/29	11	33.98	5	33.91	34.00	6	7,203	0.08%
2020/04/28	1	32.65	9	32.87	33.05	-8	7,169	-0.11%
2020/04/27	0	0.00	18	32.16	32.25	-18	7,344	-0.25%
2020/04/24	1	31.55	0	0.00	31.50	1	7,326	0.01%
2020/04/21	19	31.67	8	32.20	31.50	11	7,353	0.15%
2020/04/20	8	32.00	1	32.05	32.35	7	7,329	0.10%
2020/04/17	11	32.51	0	0.00	32.25	11	7,385	0.15%
2020/04/16	24	32.16	0	0.00	32.15	24	7,387	0.32%
2020/04/15	1	32.30	17	32.43	32.45	-16	7,373	-0.22%
2020/04/14	0	0.00	1	31.80	31.85	-1	7,344	-0.01%
2020/04/13	4	31.19	5	31.10	31.05	-1	7,312	-0.01%
2020/04/10	23	31.42	3	31.65	31.65	20	7,340	0.27%
2020/04/09	19	31.80	43	31.44	31.65	-24	7,379	-0.33%
2020/04/08	11	29.80	3	29.75	30.00	8	7,202	0.11%
2020/04/07	3	28.82	7	29.05	28.85	-4	7,087	-0.06%
2020/04/06	2	28.35	0	0.00	28.40	2	7,010	0.03%
2020/04/01	9.4	28.48	0	0.00	28.35	9.4	7,012	0.13%
2020/03/31	3	29.02	0	0.00	28.75	3	7,040	0.04%
2020/03/30	12	28.24	7	28.81	28.70	5	7,059	0.07%
2020/03/27	1	29.35	2	29.80	29.45	-1	7,307	-0.01%
2020/03/26	1	29.65	1	29.20	29.40	0	7,663	0.00%
2020/03/25	20	29.44	12	29.50	29.55	8	7,874	0.10%
2020/03/24	1	28.95	7	28.98	28.90	-6	7,785	-0.08%
2020/03/23	2	26.70	13	27.97	27.80	-11	7,672	-0.14%
2020/03/20	13	27.82	4	27.78	27.55	9	7,571	0.12%
2020/03/19	15	26.84	14	26.79	27.05	1	7,399	0.01%
2020/03/18	5	27.75	3	28.35	27.80	2	7,203	0.03%
2020/03/17	9	28.49	17	28.84	28.40	-8	7,053	-0.11%
2020/03/16	4	29.74	0	0.00	29.60	4	6,780	0.06%
2020/03/13	4	29.06	4	28.85	29.70	0	6,662	0.00%
2020/03/12	10	31.25	16	31.10	31.10	-6	6,318	-0.09%
2020/03/11	5	32.61	0	0.00	32.40	5	6,086	0.08%
2020/03/10	11	32.39	10	32.33	32.65	1	5,987	0.02%
2020/03/09	5	33.04	5	33.20	33.00	0	5,850	0.00%
2020/03/06	8	33.83	0	0.00	33.70	8	5,719	0.14%
2020/03/05	1	34.15	1	34.35	34.35	0	5,609	0.00%
2020/03/04	2	33.85	0	0.00	34.25	2	5,566	0.04%
2020/03/03	6	33.71	1	33.95	33.65	5	5,480	0.09%
2020/03/02	2.4	33.67	5	33.94	33.70	-2.6	5,379	-0.05%
2020/02/27	2	34.40	1	34.45	34.50	1	5,370	0.02%
2020/02/26	22	34.74	1	34.60	34.55	21	5,273	0.40%
2020/02/25	7	34.99	5	34.85	35.00	2	5,194	0.04%
2020/02/24	6	35.00	0	0.00	35.10	6	5,187	0.12%
2020/02/20	16	35.79	0.8	36.05	35.55	15.2	5,059	0.30%
2020/02/19	0	0.00	4	35.94	36.05	-4	5,028	-0.08%
2020/02/18	0	0.00	2	35.55	35.65	-2	5,034	-0.04%
2020/02/17	2	35.63	10	35.60	35.60	-8	5,032	-0.16%
2020/02/14	8	35.91	0	0.00	35.90	8	5,101	0.16%
2020/02/13	5	35.99	0	0.00	36.00	5	5,108	0.10%
2020/02/12	4.4	35.99	2	36.03	36.00	2.4	5,116	0.05%
2020/02/11	10	35.89	16	35.96	35.90	-6	5,100	-0.12%
2020/02/10	1	35.55	0	0.00	35.80	1	5,115	0.02%
2020/02/07	0	0.00	4	36.23	36.15	-4	5,051	-0.08%
2020/02/06	6	36.50	4	36.60	36.55	2	5,057	0.04%
2020/02/05	4	35.95	0	0.00	36.05	4	5,043	0.08%
2020/02/04	9	35.94	8	36.33	36.20	1	5,041	0.02%
2020/02/03	9	35.58	7	35.40	35.55	2	5,036	0.04%
2020/01/31	6	36.28	6	36.21	36.15	0	4,993	0.00%
2020/01/30	66	36.49	18	36.54	36.05	48	4,953	0.97%
2020/01/20	5	39.05	1	39.05	38.95	4	4,730	0.08%
2020/01/17	5	38.94	6	38.88	39.00	-1	4,737	-0.02%
2020/01/16	2	38.85	0	0.00	38.80	2	4,719	0.04%
2020/01/15	4	38.64	2	38.80	38.55	2	4,738	0.04%
2020/01/13	6	38.78	42	38.96	38.80	-36	4,708	-0.76%
2020/01/10	0	0.00	7	38.39	38.25	-7	4,654	-0.15%
2020/01/09	2	38.13	1	38.10	38.15	1	4,598	0.02%
2020/01/08	5	37.62	6	37.56	37.50	-1	4,609	-0.02%
2020/01/07	2	38.08	0	0.00	37.90	2	4,575	0.04%
2020/01/06	3	37.98	0	0.00	37.90	3	4,573	0.07%
2020/01/03	5	39.03	6	38.95	38.85	-1	4,539	-0.02%
2020/01/02	3	38.25	11	38.20	38.25	-8	4,493	-0.18%
2019/12/31	36	38.42	13	38.39	38.40	23	4,541	0.51%
2019/12/30	0	0.00	2	38.50	38.60	-2	4,768	-0.04%
2019/12/27	10	38.41	0	0.00	38.60	10	4,795	0.21%
2019/12/26	7	38.39	10	38.48	38.45	-3	4,798	-0.06%
2019/12/25	24	38.94	28	39.22	38.80	-4	4,861	-0.08%
2019/12/24	28.3	39.60	32	40.07	39.20	-3.7	4,788	-0.08%
2019/12/23	19	39.31	30	39.07	39.70	-11	4,536	-0.24%
2019/12/20	92	37.38	2	38.15	38.15	90	4,277	2.10%
2019/12/19	0	0.00	4	36.30	36.30	-4	4,074	-0.10%
2019/12/17	20	36.25	10	36.25	36.35	10	4,115	0.24%
2019/12/13	17	36.36	1	36.40	36.10	16	4,156	0.38%
2019/12/12	3	35.85	0	0.00	36.30	3	4,172	0.07%
2019/12/04	0	0.00	9	35.68	35.95	-9	4,995	-0.18%
2019/12/03	11	35.76	0	0.00	35.75	11	5,091	0.22%
2019/11/29	4	35.90	0	0.00	35.95	4	5,162	0.08%
2019/11/27	1	36.00	3	36.12	36.15	-2	5,314	-0.04%
2019/11/26	3	36.28	1	36.35	36.05	2	5,395	0.04%
2019/11/25	7	36.37	0	0.00	36.35	7	5,389	0.13%
2019/11/22	2	36.30	0	0.00	36.45	2	5,478	0.04%
2019/11/21	1	36.35	3	36.30	36.40	-2	5,538	-0.04%
2019/11/20	0	0.00	12	36.11	36.20	-12	5,676	-0.21%
2019/11/18	2	35.93	1	35.60	36.05	1	5,999	0.02%
2019/11/15	10	35.60	10	35.80	35.70	0	6,093	0.00%
2019/11/13	13	35.74	0	0.00	35.20	13	6,446	0.20%
2019/11/11	1	36.30	1	36.15	36.30	0	6,819	0.00%
2019/11/08	1	36.15	10	36.45	36.50	-9	6,906	-0.13%
2019/11/07	0	0.00	7	36.36	36.40	-7	6,949	-0.10%
2019/10/31	0	0.00	10	36.10	36.05	-10	7,206	-0.14%
2019/10/29	5	35.90	1	35.85	35.85	4	7,215	0.06%
2019/10/28	2	36.00	1	35.95	35.85	1	7,216	0.01%
2019/10/24	8	35.52	0	0.00	35.65	8	7,336	0.11%
2019/10/23	7	35.59	0	0.00	35.25	7	7,447	0.09%
2019/10/22	0	0.00	5	35.70	35.70	-5	7,517	-0.07%
2019/10/21	10	35.35	2	35.25	35.35	8	7,622	0.10%
2019/10/18	4	35.05	1	35.30	35.00	3	7,716	0.04%
2019/10/17	10	35.55	0	0.00	35.45	10	7,715	0.13%
2019/10/16	6	35.33	7	35.51	35.65	-1	7,727	-0.01%
2019/10/15	1	35.00	0	0.00	35.25	1	7,743	0.01%
2019/10/14	6	34.88	40	34.92	35.05	-34	7,774	-0.44%
2019/10/09	17	34.34	26	34.54	34.70	-9	7,766	-0.12%
2019/10/08	12	34.96	7	34.81	34.60	5	7,801	0.06%
2019/10/07	10	35.75	5	35.45	35.05	5	7,855	0.06%
2019/10/04	22	35.96	15	35.51	35.55	7	7,834	0.09%
2019/10/03	4	34.11	22.2	33.99	34.15	-18.2	7,590	-0.24%
2019/10/02	3	34.47	0	0.00	34.40	3	7,546	0.04%
2019/10/01	3	34.88	11.2	35.19	35.00	-8.2	7,485	-0.11%
2019/09/27	1	35.45	12	35.46	35.30	-11	7,363	-0.15%
2019/09/26	0	0.00	4	35.55	35.35	-4	7,460	-0.05%
2019/09/25	31	35.50	10	35.40	35.45	21	7,696	0.27%
2019/09/24	3	36.05	0	0.00	36.05	3	7,775	0.04%
2019/09/23	2	36.45	0	0.00	36.40	2	7,764	0.03%
2019/09/20	3	36.52	2	36.55	36.60	1	7,799	0.01%
2019/09/19	0	0.00	5	36.40	36.75	-5	7,760	-0.06%
2019/09/17	2	36.75	0	0.00	36.85	2	7,752	0.03%
2019/09/16	6	36.62	5	36.75	36.75	1	7,835	0.01%
2019/09/12	10	36.70	25	37.07	36.60	-15	7,895	-0.19%
2019/09/11	9	35.70	9	36.17	36.30	0	7,899	0.00%
2019/09/10	14	36.96	6	36.90	36.90	8	7,699	0.10%
2019/09/09	2	37.93	2	38.00	37.90	0	7,622	0.00%
2019/09/06	1	38.20	2	38.05	38.35	-1	7,669	-0.01%
2019/09/05	5	38.05	0	0.00	38.15	5	7,760	0.06%
2019/09/03	1	37.80	0	0.00	37.80	1	7,987	0.01%
2019/09/02	5	38.05	0	0.00	37.95	5	8,115	0.06%
2019/08/30	9	37.98	0	0.00	37.90	9	8,344	0.11%
2019/08/29	2	37.18	10	37.55	37.85	-8	8,426	-0.09%
2019/08/28	11	37.41	1	37.30	37.45	10	8,481	0.12%
2019/08/27	2	36.65	0	0.00	36.95	2	8,774	0.02%
2019/08/26	16	36.83	7	36.82	36.75	9	8,853	0.10%
2019/08/23	0	0.00	2	36.88	37.25	-2	9,013	-0.02%
2019/08/22	12	37.31	15	37.38	37.00	-3	9,038	-0.03%
2019/08/21	16	37.75	4	37.80	37.65	12	9,293	0.13%
2019/08/20	5	38.00	2	38.15	38.30	3	9,196	0.03%
2019/08/19	2.1	38.28	1	38.10	38.30	1.1	9,228	0.01%
2019/08/16	8	38.77	12.4	38.84	38.40	-4.4	9,282	-0.05%
2019/08/15	26	38.68	24	38.49	38.00	2	9,293	0.02%
2019/08/14	1	40.10	44.6	40.01	40.10	-43.6	9,113	-0.48%
2019/08/13	16	40.09	13	40.09	40.10	3	9,178	0.03%
2019/08/12	11.1	41.26	70	41.11	41.00	-59	9,170	-0.64%
2019/08/08	80	41.36	8	41.30	41.35	72	9,302	0.77%
2019/08/07	1	40.85	0	0.00	41.10	1	9,683	0.01%
2019/08/06	3	40.75	0	0.00	40.80	3	9,911	0.03%
2019/08/05	2	40.53	6.8	40.72	41.25	-4.8	10,153	-0.05%
2019/08/02	11	40.82	0	0.00	41.00	11	10,138	0.11%
2019/08/01	14	41.08	3	41.55	41.50	11	10,186	0.11%
2019/07/31	4	41.63	0	0.00	41.60	4	10,173	0.04%
2019/07/30	8	41.76	0	0.00	41.75	8	10,202	0.08%
2019/07/29	2	41.48	0	0.00	41.65	2	10,205	0.02%
2019/07/26	4	41.43	7.1	41.54	41.45	-3.1	10,132	-0.03%
2019/07/25	6	41.58	0	0.00	41.85	6	10,062	0.06%
2019/07/24	9	42.42	5	42.55	42.15	4	9,995	0.04%
2019/07/23	1	43.55	0	0.00	43.45	1	9,924	0.01%
2019/07/22	9	43.41	0	0.00	43.15	9	9,817	0.09%
2019/07/19	5	43.80	0	0.00	43.80	5	9,764	0.05%
2019/07/18	2	43.65	0	0.00	43.70	2	9,798	0.02%
2019/07/17	2	43.25	0	0.00	43.35	2	9,890	0.02%
2019/07/16	5	43.66	0	0.00	43.50	5	10,004	0.05%
2019/07/15	0	43.95	8	43.49	43.85	-8	10,165	-0.08%
2019/07/12	3	43.72	50	43.80	43.70	-47	10,270	-0.46%
2019/07/11	14	44.13	0	0.00	44.00	14	10,293	0.14%
2019/07/10	4	44.74	0	0.00	44.75	4	10,253	0.04%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/08	2	44.23	3.6	44.30	44.25	-1.6	10,295	-0.02%
2019/07/05	1	44.10	0	0.00	44.20	1	10,380	0.01%
2019/07/04	1	44.25	0	0.00	44.20	1	10,453	0.01%
2019/07/03	1	44.45	15	44.24	44.15	-14	10,472	-0.13%
2019/07/02	44	43.70	44	43.94	43.65	0	10,439	0.00%
2019/07/01	43	44.75	40	45.00	44.75	3	10,168	0.03%
2019/06/28	2	45.90	1	45.85	45.70	1	10,042	0.01%
2019/06/27	0	0.00	1	46.25	46.20	-1	10,077	-0.01%
2019/06/26	0	0.00	2	46.00	45.95	-2	10,104	-0.02%
2019/06/25	0	0.00	1	46.45	46.25	-1	10,148	-0.01%
2019/06/24	0	0.00	2	46.25	46.25	-2	10,138	-0.02%
2019/06/21	1	45.70	0	0.00	46.00	1	10,142	0.01%
2019/06/20	0	0.00	1	46.55	45.80	-1	10,080	-0.01%
2019/06/19	6.3	46.17	3	46.17	46.35	3.3	10,084	0.03%
2019/06/18	12	45.93	14	45.73	46.00	-2	10,240	-0.02%
2019/06/17	11	45.54	11	45.82	45.40	0	10,337	0.00%
2019/06/14	15	46.00	7	46.17	45.85	8	10,304	0.08%
2019/06/13	6	45.87	1	45.90	46.05	5	10,226	0.05%
2019/06/12	10.1	45.67	10	45.76	45.25	0.1	10,239	0.00%
2019/06/11	6	46.59	0	0.00	46.60	6	10,093	0.06%
2019/06/10	8	46.69	6	46.93	46.95	2	9,991	0.02%
2019/06/06	51	45.99	0	0.00	46.65	51	9,936	0.51%
2019/06/05	1.1	46.15	8	45.33	46.15	-7	9,787	-0.07%
2019/06/04	5	44.91	0	0.00	44.85	5	9,755	0.05%
2019/06/03	13	44.90	84	44.81	45.35	-71	9,809	-0.72%
2019/05/31	0	0.00	7	43.21	43.50	-7	9,778	-0.07%
2019/05/30	71	43.12	5	42.86	43.10	66	9,951	0.66%
2019/05/29	1	41.85	3	41.75	42.00	-2	9,912	-0.02%
2019/05/28	12.6	41.48	9	41.70	41.00	3.6	10,025	0.04%
2019/05/27	7	43.06	0	0.00	43.05	7	9,964	0.07%
2019/05/24	7	42.90	3	42.50	42.95	4	9,945	0.04%
2019/05/23	15	42.35	4	42.54	42.70	11	9,844	0.11%
2019/05/22	0	0.00	8	42.90	42.70	-8	9,671	-0.08%
2019/05/21	10	41.55	3	41.45	41.70	7	9,494	0.07%
2019/05/20	14	41.16	12	40.83	40.55	2	9,346	0.02%
2019/05/17	22	40.69	24	40.42	40.15	-2	9,186	-0.02%
2019/05/16	15	40.88	59	40.64	40.45	-44	9,115	-0.48%
2019/05/15	59	41.14	97	40.25	41.25	-38	9,035	-0.42%
2019/05/14	11	38.97	7	39.07	39.20	4	8,733	0.05%
2019/05/13	13	38.82	25	38.83	38.95	-12	8,592	-0.14%
2019/05/10	13	36.63	4	36.65	36.60	9	8,370	0.11%
2019/05/09	5	36.80	5	36.95	36.55	0	8,403	0.00%
2019/05/08	0	0.00	10	37.30	37.35	-10	8,323	-0.12%
2019/05/07	35	37.44	20	37.40	37.35	15	8,319	0.18%
2019/05/06	5	37.36	0	0.00	37.40	5	8,304	0.06%
2019/05/02	1	37.40	0	0.00	37.40	1	8,298	0.01%
2019/04/29	1	37.40	0	0.00	37.55	1	8,304	0.01%
2019/04/25	3	37.68	0	0.00	37.50	3	8,360	0.04%
2019/04/23	3	36.88	11.2	37.09	37.25	-8.2	8,386	-0.10%
2019/04/22	4	37.48	53	38.19	37.55	-49	8,312	-0.59%
2019/04/19	2.2	36.84	102	36.70	37.00	-99.8	8,162	-1.22%	大賣/
2019/04/18	101	35.96	22	36.06	36.00	79	7,989	0.99%	大買/
2019/04/17	2	35.35	3	35.35	35.60	-1	7,948	-0.01%
2019/04/16	8	35.43	1.7	35.39	35.60	6.3	7,872	0.08%
2019/04/15	2	35.13	0	0.00	35.15	2	7,838	0.03%
2019/04/12	1	35.00	3	35.00	35.10	-2	7,876	-0.03%
2019/04/11	2	35.35	0	0.00	35.10	2	7,864	0.03%
2019/04/09	1	35.50	0	0.00	35.70	1	7,859	0.01%
2019/04/02	7	35.66	4	35.48	35.85	3	7,927	0.04%
2019/04/01	8	35.48	8	35.39	35.45	0	7,849	0.00%
2019/03/29	2	35.90	1	35.80	36.00	1	7,748	0.01%
2019/03/28	0	0.00	20	35.30	35.60	-20	7,759	-0.26%
2019/03/27	3	35.17	0	0.00	35.20	3	7,763	0.04%
2019/03/26	6	35.23	0	0.00	35.20	6	7,808	0.08%
2019/03/25	1	34.50	0	0.00	34.90	1	7,861	0.01%
2019/03/22	2	34.95	6	34.92	35.05	-4	7,862	-0.05%
2019/03/21	17	35.00	9	35.22	35.05	8	7,814	0.10%
2019/03/20	8	35.68	2	35.50	35.85	6	7,682	0.08%
2019/03/18	6	34.88	8	34.97	34.95	-2	7,669	-0.03%
2019/03/15	7	35.01	0	0.00	34.90	7	7,686	0.09%
2019/03/14	5	34.65	9	34.51	34.55	-4	7,577	-0.05%
2019/03/13	0.7	34.50	16	34.45	34.45	-15.3	7,578	-0.20%
2019/03/12	4	34.70	4	34.60	34.65	0	7,684	0.00%
2019/03/11	3	34.35	0	0.00	34.35	3	7,725	0.04%
2019/03/08	25	34.06	17	34.19	34.35	8	7,967	0.10%
2019/03/07	3	34.63	7	34.49	34.75	-4	8,439	-0.05%
2019/03/06	5	34.55	22	35.05	35.00	-17	8,428	-0.20%
2019/03/05	17	34.14	20	34.07	34.45	-3	8,237	-0.04%
2019/03/04	5	33.16	159	33.15	33.25	-154	8,038	-1.92%	大賣/鉅額交易
2019/02/27	161	32.72	2	32.90	33.00	159	8,031	1.98%	大買/鉅額交易
2019/02/26	7	32.39	141	32.35	32.20	-134	7,790	-1.72%	大賣/鉅額交易
2019/02/25	122	31.02	0	0.00	31.00	122	7,650	1.59%	大買/鉅額交易
2019/02/21	10	31.00	26	30.95	30.95	-16	7,840	-0.20%
2019/02/18	2	31.13	10	31.10	31.05	-8	8,213	-0.10%
2019/02/15	1	31.00	15	31.07	31.10	-14	8,357	-0.17%
2019/02/14	0	0.00	5	31.05	31.05	-5	8,407	-0.06%
2019/02/13	0	0.00	100	30.73	30.70	-100	8,372	-1.19%
2019/02/12	7	30.62	15	30.65	30.60	-8	8,326	-0.10%
2019/02/11	1	31.00	67	31.00	30.90	-66	8,344	-0.79%
2019/01/30	8	31.06	11	31.05	31.15	-3	8,698	-0.03%
2019/01/29	2	30.85	4	30.95	31.00	-2	8,605	-0.02%
2019/01/28	30	30.90	1	31.00	30.95	29	8,594	0.34%
2019/01/25	15	30.85	10	30.88	30.85	5	8,675	0.06%
2019/01/24	20	30.90	10	30.83	30.90	10	8,783	0.11%
2019/01/23	100	30.81	10	30.78	30.80	90	8,901	1.01%
2019/01/21	1	30.95	7	30.95	30.95	-6	9,736	-0.06%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/17	5	30.80	1	30.80	30.85	4	10,072	0.04%
2019/01/16	1	30.85	0	0.00	30.90	1	10,165	0.01%
2019/01/15	5	31.00	11	31.05	31.05	-6	10,457	-0.06%
2019/01/10	0	0.00	5	30.80	30.85	-5	10,842	-0.05%
2019/01/09	5	30.75	11	30.82	30.80	-6	10,863	-0.06%
2019/01/08	1	30.50	5	30.60	30.50	-4	10,876	-0.04%
2019/01/07	6	30.63	1	30.70	30.65	5	10,963	0.05%
2019/01/02	3	30.35	14	30.34	30.20	-11	11,309	-0.10%
2018/12/28	2	30.53	1	30.60	30.55	1	11,396	0.01%
2018/12/27	10	30.00	0	0.00	30.15	10	11,526	0.09%
2018/12/26	2	29.58	4	29.70	29.60	-2	11,643	-0.02%
2018/12/25	14	29.93	6	29.90	29.90	8	11,699	0.07%
2018/12/24	0	0.00	1	30.60	30.55	-1	11,796	-0.01%
2018/12/22	0	0.00	1	30.55	30.55	-1	11,966	-0.01%
2018/12/20	2	30.48	1	30.70	30.60	1	12,439	0.01%
2018/12/19	11	30.66	2	30.65	30.75	9	12,609	0.07%
2018/12/18	1	31.00	160	30.95	30.70	-159	12,853	-1.24%	大賣/鉅額交易
2018/12/14	0	0.00	10	31.20	30.75	-10	12,925	-0.08%
2018/12/13	11	30.82	0	0.00	30.85	11	12,911	0.09%
2018/12/12	63	30.48	0	0.00	30.35	63	12,868	0.49%
2018/12/11	121	30.42	0	0.00	30.15	121	12,726	0.95%	大買/鉅額交易
2018/12/10	4	30.25	6	30.18	30.15	-2	12,583	-0.02%
2018/12/07	6	30.72	0	0.00	30.55	6	12,512	0.05%
2018/12/06	8	30.68	1	30.90	30.55	7	12,552	0.06%
2018/12/05	13	30.86	4	31.01	31.00	9	12,475	0.07%
2018/12/04	110	31.29	0	0.00	31.35	110	12,369	0.89%	大買/鉅額交易
2018/12/03	11	31.43	0	0.00	31.45	11	12,293	0.09%
2018/11/30	19	31.36	6	31.97	30.90	13	12,015	0.11%
2018/11/29	11	30.82	1	31.35	30.85	10	11,377	0.09%
2018/11/28	6.1	30.86	0	0.00	31.10	6.1	11,210	0.05%
2018/11/27	23	31.02	8	30.80	30.85	15	11,055	0.14%
2018/11/26	13	31.28	6	31.05	31.20	7	10,979	0.06%
2018/11/23	8	31.78	6	31.80	31.85	2	10,832	0.02%
2018/11/22	37	31.92	40	31.67	31.70	-3	10,775	-0.03%
2018/11/21	8	32.96	2	32.95	32.60	6	10,602	0.06%
2018/11/20	5	33.06	1	32.80	33.10	4	10,498	0.04%
2018/11/19	4	32.83	22	33.20	32.85	-18	10,461	-0.17%
2018/11/16	5	32.25	8	32.47	32.55	-3	10,410	-0.03%
2018/11/15	8	31.78	6	32.08	31.90	2	10,355	0.02%
2018/11/14	1	31.80	7	31.96	32.00	-6	10,300	-0.06%
2018/11/13	2	31.35	0	0.00	31.30	2	10,161	0.02%
2018/11/12	0	0.00	17	31.41	31.35	-17	10,092	-0.17%
2018/11/09	5	31.10	26	31.11	31.10	-21	10,032	-0.21%
2018/11/08	8	30.95	3	31.00	30.95	5	10,009	0.05%
2018/11/07	4	31.23	36	31.57	31.15	-32	9,901	-0.32%
2018/11/02	2	30.50	11	30.64	30.55	-9	9,579	-0.09%
2018/11/01	10	30.25	7	30.11	30.00	3	9,521	0.03%
2018/10/31	14	30.58	8	30.56	30.70	6	9,368	0.06%
2018/10/30	11	30.44	17	30.48	30.35	-6	9,227	-0.07%
2018/10/29	43	30.45	46	30.29	30.90	-3	8,839	-0.03%
2018/10/26	6	29.59	1	29.50	29.50	5	8,379	0.06%
2018/10/25	9	28.92	13	29.14	28.85	-4	8,182	-0.05%
2018/10/24	5	29.40	0	0.00	29.25	5	8,066	0.06%
2018/10/23	3	29.77	18	29.35	29.05	-15	8,025	-0.19%
2018/10/19	9	29.17	10	29.18	29.05	-1	7,663	-0.01%
2018/10/18	0	0.00	3	29.48	29.60	-3	7,530	-0.04%
2018/10/17	1	27.80	1	27.75	27.70	0	7,206	0.00%
2018/10/16	0	0.00	1	27.80	27.85	-1	7,181	-0.01%
2018/10/15	21	27.66	2	27.55	27.40	19	7,120	0.27%
2018/10/12	30	27.69	3	28.40	28.40	27	7,056	0.38%
2018/10/11	32	27.35	55	27.45	27.05	-23	6,948	-0.33%
2018/10/09	7	28.69	0	0.00	28.50	7	6,786	0.10%
2018/10/08	47	28.47	2	28.58	28.55	45	6,735	0.67%
2018/10/05	5	28.21	20	28.10	28.35	-15	6,666	-0.23%
2018/10/04	3	29.08	11	29.00	28.95	-8	6,444	-0.12%
2018/10/03	1	30.00	1	29.75	29.80	0	6,320	0.00%
2018/10/02	3	29.62	57	29.65	29.50	-54	6,271	-0.86%
2018/10/01	0	0.00	13	30.20	30.25	-13	6,159	-0.21%
2018/09/28	18	29.84	29	29.81	29.90	-11	6,166	-0.18%
2018/09/27	16	28.78	11	28.80	29.00	5	6,027	0.08%
2018/09/26	1	28.05	138	27.93	28.55	-137	5,961	-2.30%	大賣/鉅額交易
2018/09/25	28	27.90	41	27.68	28.05	-13	5,714	-0.23%
2018/09/21	22	26.89	1	27.00	26.95	21	5,414	0.39%
2018/09/20	11	26.40	0	0.00	26.50	11	5,337	0.21%
2018/09/19	0	0.00	86	26.10	26.15	-86	5,234	-1.64%
2018/09/18	15	26.15	1	26.20	26.10	14	5,183	0.27%
2018/09/14	11	25.83	0	0.00	25.70	11	5,095	0.22%
2018/09/13	36	25.80	0	0.00	25.85	36	5,079	0.71%
2018/09/12	30	25.80	50	25.55	25.75	-20	5,054	-0.40%
2018/09/11	0	0.00	62	25.50	25.50	-62	4,969	-1.25%
2018/09/10	0	0.00	16	25.39	25.50	-16	4,982	-0.32%
2018/09/07	0	0.00	3	25.50	25.55	-3	4,997	-0.06%
2018/09/06	0	0.00	10	25.55	25.75	-10	4,944	-0.20%
2018/09/04	0	0.00	0.8	25.85	25.90	-0.8	4,826	-0.02%
2018/08/31	0	0.00	7	25.69	25.90	-7	4,769	-0.15%
2018/08/30	2	25.68	0	0.00	25.65	2	4,694	0.04%
2018/08/29	1	25.90	6	25.85	25.85	-5	4,663	-0.11%
2018/08/28	2	25.88	3	26.00	26.00	-1	4,641	-0.02%
2018/08/27	2	26.15	0	0.00	26.15	2	4,598	0.04%
2018/08/24	1	26.00	10	26.00	26.15	-9	4,600	-0.20%
2018/08/23	3	25.98	7	26.08	26.10	-4	4,819	-0.08%
2018/08/22	10	25.75	6	25.81	26.00	4	4,732	0.08%
2018/08/20	0	0.00	1	25.20	25.20	-1	4,507	-0.02%
2018/08/17	0	0.00	12	25.23	25.15	-12	4,531	-0.26%
2018/08/16	1	25.00	1	25.00	25.00	0	4,539	0.00%
2018/08/15	1	25.25	1	25.30	25.20	0	4,524	0.00%
2018/08/14	1	25.20	0	0.00	25.25	1	4,492	0.02%
2018/08/13	1	25.25	10	25.39	25.10	-9	4,479	-0.20%
2018/08/10	0	0.00	1	25.05	25.25	-1	4,372	-0.02%
2018/08/09	0	0.00	10	24.80	25.00	-10	4,318	-0.23%
2018/08/08	50	24.85	1	25.05	25.05	49	4,309	1.14%
2018/08/03	1	24.55	0	0.00	24.70	1	4,394	0.02%
2018/08/02	2	24.65	10	24.65	24.65	-8	4,364	-0.18%
2018/08/01	2	24.60	16	24.55	24.60	-14	4,348	-0.32%
2018/07/31	1	24.40	0	0.00	24.85	1	4,281	0.02%
2018/07/30	1	25.00	0	0.00	25.10	1	4,176	0.02%
2018/07/20	0	0.00	2	25.10	25.15	-2	4,010	-0.05%
2018/07/19	0	0.00	22	25.10	25.05	-22	3,958	-0.56%
2018/07/18	1	25.00	5	25.16	25.10	-4	3,933	-0.10%
2018/07/17	0	0.00	23	25.01	25.15	-23	3,878	-0.59%
2018/07/16	0	0.00	25	24.65	24.80	-25	3,760	-0.66%
2018/07/13	0	0.00	2	24.40	24.50	-2	3,724	-0.05%
2018/07/12	1	24.40	0	0.00	24.35	1	3,683	0.03%
2018/07/11	0	0.00	1	24.15	24.30	-1	3,710	-0.03%
2018/07/09	0	0.00	8	24.35	24.35	-8	3,557	-0.22%
2018/07/06	2	24.38	3	24.30	24.30	-1	3,494	-0.03%
2018/07/05	51	24.10	1	24.30	24.30	50	3,275	1.53%
2018/07/03	2	23.60	0	0.00	23.60	2	2,900	0.07%
2018/07/02	0	0.00	4	23.90	23.85	-4	2,918	-0.14%
2018/06/29	0	0.00	6	23.91	23.90	-6	2,896	-0.21%
2018/06/28	0	0.00	1	23.60	23.70	-1	2,828	-0.04%
2018/06/27	1	23.40	0	0.00	23.40	1	2,816	0.04%
2018/06/26	2	23.43	0	0.00	23.40	2	2,832	0.07%
2018/06/22	0	0.00	6	23.55	23.50	-6	2,797	-0.21%
2018/06/21	0	0.00	2	23.50	23.60	-2	2,792	-0.07%
2018/06/20	1	23.30	0	0.00	23.70	1	2,800	0.04%
2018/06/19	3	23.43	0	0.00	23.40	3	2,793	0.11%
2018/06/15	2	23.30	10	23.28	24.10	-8	2,748	-0.29%
2018/06/14	5	23.33	0	0.00	23.30	5	2,694	0.19%
2018/06/11	0	0.00	1	23.75	23.70	-1	2,727	-0.04%
2018/06/06	0	0.00	1	23.85	23.85	-1	2,759	-0.04%
2018/05/31	0	0.00	1	23.50	23.15	-1	2,696	-0.04%
2018/05/30	1	23.50	10	23.60	23.50	-9	2,387	-0.38%
2018/05/28	1	23.95	0	0.00	23.95	1	2,352	0.04%
2018/05/24	0	0.00	2	23.95	23.95	-2	2,299	-0.09%
2018/05/23	1	23.75	0	0.00	23.75	1	2,277	0.04%
2018/05/21	2	23.75	0	0.00	23.80	2	2,281	0.09%
2018/05/18	1	23.50	0	0.00	23.50	1	2,279	0.04%
2018/05/17	0	0.00	4	23.50	23.40	-4	2,309	-0.17%
2018/05/14	2	22.95	1	23.20	23.35	1	2,391	0.04%
2018/05/11	3	22.78	0	0.00	22.85	3	2,335	0.13%
2018/05/09	2	22.40	0	0.00	22.40	2	2,295	0.09%
2018/05/08	0	0.00	0	22.40	22.35	0	2,305	0.00%
2018/04/27	1	22.55	8	22.70	22.70	-7	2,323	-0.30%
2018/04/26	0	0.00	0	23.70	22.50	0	2,311	0.00%
2018/04/25	1	22.55	0	0.00	22.60	1	2,311	0.04%
2018/04/24	1	22.60	0	0.00	22.55	1	2,338	0.04%
2018/04/23	3	22.87	0	0.00	22.70	3	2,366	0.13%
2018/04/19	1	23.10	0	0.00	23.10	1	2,375	0.04%
2018/04/18	3	23.00	0	0.00	23.00	3	2,395	0.13%
2018/04/13	11	22.83	0	0.00	22.85	11	2,343	0.47%
2018/04/10	1	22.40	0	0.00	22.55	1	2,338	0.04%
2018/03/29	0	0.00	10	22.30	22.30	-10	2,405	-0.42%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/20	10	22.75	0	0.00	22.80	10	2,370	0.42%
2018/03/15	1	22.80	0	0.00	22.75	1	2,348	0.04%
2018/03/14	13	22.84	0	0.00	22.80	13	2,361	0.55%
2018/03/13	0	0.00	6	22.65	22.75	-6	2,364	-0.25%
2018/03/12	0	0.00	4	22.50	22.60	-4	2,365	-0.17%
2018/03/09	1	22.45	0	0.00	22.45	1	2,366	0.04%
2018/03/05	2	22.30	0	0.00	22.20	2	2,487	0.08%
2018/02/26	1	22.70	0	0.00	22.65	1	2,444	0.04%
2018/02/23	1	22.60	0	0.00	22.75	1	2,439	0.04%
2018/02/21	1	22.35	0	0.00	22.65	1	2,568	0.04%
2018/02/12	7	21.94	2	21.85	21.85	5	2,607	0.19%
2018/02/09	3	21.63	2	21.58	21.85	1	2,588	0.04%
2018/02/08	1	22.50	0	0.00	22.30	1	2,595	0.04%
2018/02/07	5	22.35	0	0.00	22.35	5	2,598	0.19%
2018/02/06	3	22.38	1	23.00	22.35	2	2,537	0.08%
2018/02/02	1	23.65	0	0.00	23.55	1	2,438	0.04%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/26	6	23.85	0	0.00	23.90	6	2,481	0.24%
2018/01/24	2	23.75	0	0.00	23.85	2	2,464	0.08%
2018/01/19	0	0.00	1	23.90	23.85	-1	2,480	-0.04%
2018/01/18	6	24.05	0	0.00	23.95	6	2,466	0.24%
2018/01/17	0	0.00	4	23.95	24.00	-4	2,446	-0.16%
2018/01/16	1	23.80	3	23.70	23.80	-2	2,557	-0.08%
2018/01/15	3	23.80	16	23.73	23.80	-13	2,548	-0.51%
2018/01/12	1	23.75	0	0.00	23.75	1	2,540	0.04%
2018/01/11	3	23.70	0	0.00	23.70	3	2,519	0.12%
2018/01/09	0	0.00	2	23.60	23.70	-2	2,511	-0.08%
2018/01/08	1	23.65	0	0.00	23.60	1	2,558	0.04%
2018/01/05	2	23.65	0	0.00	23.65	2	2,586	0.08%
2018/01/04	10	23.60	0	0.00	23.70	10	2,605	0.38%
2018/01/03	3	23.70	0	0.00	23.70	3	2,689	0.11%