福懋 (1434)-新光-台南券商分點個股進出

台股 » 個股 » 福懋 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

福懋

(1434)

可現股當沖

股價
19.90
漲跌
▲0.15
漲幅
+0.76%
成交量
612張
產業
上市紡織類股
444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

福懋 (1434)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/11/22	3.1	19.90	10	19.91	19.90	-6.9	1,219	-0.57%
2024/11/21	1	19.95	1	20.00	19.75	0	1,220	0.00%
2024/11/20	0	0.00	3	20.20	20.20	-3	1,200	-0.25%
2024/11/19	0	0.00	2	20.50	20.55	-2	1,194	-0.17%
2024/11/18	0	0.00	1	20.30	20.35	-1	1,183	-0.08%
2024/11/15	0.5	20.35	0	0.00	20.35	0.5	1,165	0.04%
2024/11/14	9.1	20.10	8	20.10	20.10	1.1	1,169	0.09%
2024/11/12	0	0.00	10	19.90	19.70	-10	1,137	-0.88%
2024/11/11	0	0.00	1	20.10	20.00	-1	1,117	-0.09%
2024/11/08	0.1	19.80	1	19.75	19.75	-1	1,094	-0.09%
2024/11/07	0.1	19.83	1	19.90	19.95	-0.9	1,117	-0.08%
2024/11/06	3	19.65	3	19.80	19.50	0	1,121	0.00%
2024/11/05	0	19.75	1	19.60	19.75	-1	1,125	-0.09%
2024/11/04	3	19.70	0	0.00	19.60	3	1,153	0.26%
2024/11/01	0	19.65	0.1	19.85	19.90	0	1,198	0.00%
2024/10/30	0	0.00	6	19.85	19.80	-6	1,202	-0.50%
2024/10/28	0	0.00	1	19.75	19.95	-1	1,202	-0.08%
2024/10/25	5	19.45	5	19.55	19.65	0	1,220	0.00%
2024/10/24	7	19.35	2	19.45	19.40	5	1,238	0.41%
2024/10/23	6	19.49	0	0.00	19.45	6	1,249	0.48%
2024/10/22	1.1	19.71	0	0.00	19.70	1.1	1,247	0.09%
2024/10/21	2	19.90	0	0.00	19.80	2	1,268	0.16%
2024/10/18	3	20.00	0	0.00	20.00	3	1,284	0.23%
2024/10/16	2.3	19.74	0	0.00	19.70	2.3	1,316	0.17%
2024/10/15	1	20.05	0	0.00	20.00	1	1,312	0.08%
2024/10/14	1	20.00	0	0.00	20.15	1	1,313	0.08%
2024/10/11	1	20.15	0	0.00	20.05	1	1,318	0.08%
2024/10/09	0.1	20.40	4	20.20	20.15	-4	1,324	-0.30%
2024/10/08	0.1	20.75	0	0.00	20.40	0.1	1,328	0.01%
2024/10/07	0.2	20.85	2	20.95	20.95	-1.8	1,328	-0.14%
2024/10/04	3	20.83	5	20.71	20.75	-2	1,320	-0.15%
2024/10/01	2	20.63	0	0.00	20.70	2	1,320	0.15%
2024/09/30	0	20.85	0	0.00	20.95	0	1,319	0.00%
2024/09/27	4	20.74	3	20.80	20.80	1	1,318	0.08%
2024/09/26	0	0.00	6	20.23	20.20	-6	1,297	-0.46%
2024/09/25	0.1	20.15	0	0.00	20.10	0.1	1,294	0.01%
2024/09/24	0.1	19.90	0	0.00	19.95	0.1	1,286	0.01%
2024/09/23	0.1	20.10	0	0.00	19.80	0.1	1,304	0.01%
2024/09/19	3.1	19.95	0	0.00	20.00	3.1	1,248	0.25%
2024/09/18	0	0.00	3	19.90	19.95	-3	1,246	-0.24%
2024/09/16	0	19.95	0	0.00	19.90	0	1,256	0.00%
2024/09/13	0	0.00	2.3	19.69	19.70	-2.3	1,261	-0.18%
2024/09/12	1	19.25	1	19.35	19.35	0	1,260	0.00%
2024/09/10	0.2	19.20	0	0.00	19.10	0.2	1,257	0.02%
2024/09/09	6	19.06	0	0.00	19.25	6	1,251	0.48%
2024/09/06	1.3	19.52	0	0.00	19.55	1.3	1,214	0.11%
2024/09/05	9.1	19.62	0	0.00	19.45	9.1	1,193	0.76%
2024/09/04	30.4	19.90	2	19.90	19.70	28.4	1,181	2.41%
2024/09/03	15.3	20.57	0	0.00	20.45	15.3	1,113	1.37%
2024/09/02	6	21.05	0	0.00	20.95	6	1,080	0.56%
2024/08/30	1	21.35	1	21.45	21.40	0	1,064	0.00%
2024/08/29	3	21.10	0	0.00	21.45	3	1,064	0.29%
2024/08/28	0	21.50	10	21.30	21.50	-10	1,057	-0.94%
2024/08/27	3.3	21.17	0	0.00	21.40	3.3	1,082	0.30%
2024/08/26	0	21.55	0	0.00	21.45	0	1,104	0.00%
2024/08/23	1	21.25	0	0.00	21.25	1	1,116	0.09%
2024/08/22	3	21.47	2	21.45	21.50	1	1,122	0.09%
2024/08/21	0.1	21.50	0	0.00	21.60	0.1	1,132	0.00%
2024/08/20	3	21.50	0	0.00	21.40	3	1,137	0.27%
2024/08/16	1	21.70	3	21.70	21.75	-2	1,150	-0.17%
2024/08/15	3	21.50	0	0.00	21.45	3	1,140	0.26%
2024/08/14	0.1	21.53	0	0.00	21.60	0.1	1,140	0.01%
2024/08/13	0	21.23	0	0.00	21.10	0	1,129	0.00%
2024/08/12	0.3	21.50	0	0.00	21.30	0.3	1,145	0.02%
2024/08/09	10.1	21.01	0	0.00	21.15	10.1	1,164	0.87%
2024/08/08	0.1	20.85	0	0.00	20.85	0.1	1,151	0.01%
2024/08/07	0.1	21.35	0	0.00	21.25	0.1	1,153	0.01%
2024/08/06	0	20.90	0	0.00	21.20	0	1,162	0.00%
2024/08/05	2.1	20.89	0	0.00	21.00	2.1	1,143	0.18%
2024/08/02	0	22.32	0	0.00	22.30	0	1,100	0.00%
2024/08/01	0.1	22.40	0	0.00	22.50	0.1	1,104	0.01%
2024/07/31	0	22.35	0	0.00	22.25	0	1,103	0.00%
2024/07/30	6.3	22.50	0	0.00	22.70	6.3	1,105	0.57%
2024/07/29	0	0.00	9	22.70	22.70	-9	1,086	-0.83%
2024/07/26	0	22.55	0	0.00	22.50	0	1,077	0.00%
2024/07/23	0.3	22.73	0	0.00	22.60	0.3	1,092	0.03%
2024/07/22	1.3	22.44	0.5	22.60	22.70	0.8	1,086	0.08%
2024/07/19	0.1	22.60	0	0.00	22.55	0.1	1,072	0.01%
2024/07/18	0.1	22.95	0.6	23.00	22.95	-0.5	1,055	-0.05%
2024/07/17	1.1	22.71	0	0.00	22.75	1.1	1,040	0.11%
2024/07/16	0.1	22.65	0	0.00	22.65	0.1	1,058	0.01%
2024/07/15	0.1	22.75	0.5	22.75	22.60	-0.4	1,085	-0.04%
2024/07/12	0	22.71	0.5	22.75	22.75	-0.5	1,090	-0.04%
2024/07/10	4	22.53	0	0.00	22.50	4	1,107	0.36%
2024/07/09	0.1	22.65	0	0.00	22.65	0.1	1,105	0.00%
2024/07/08	5.3	22.65	1	22.80	22.65	4.3	1,110	0.39%
2024/07/05	1	22.80	9	22.80	22.75	-8	1,114	-0.72%
2024/07/04	2.1	22.73	0	0.00	22.70	2.1	1,123	0.18%
2024/07/03	0.1	22.55	2.1	22.60	22.50	-2	1,134	-0.17%
2024/07/01	5.4	22.58	3	22.55	22.55	2.4	1,131	0.21%
2024/06/28	0	0.00	1	22.65	22.50	-1	1,130	-0.09%
2024/06/27	3.5	22.41	0	0.00	22.40	3.5	1,134	0.30%
2024/06/26	4.1	22.65	0	0.00	22.65	4.1	1,128	0.36%
2024/06/24	0.1	22.80	0	0.00	22.65	0.1	1,137	0.00%
2024/06/21	0	0.00	0.5	22.90	22.85	-0.5	1,139	-0.04%
2024/06/20	3	22.72	1.5	22.68	22.85	1.5	1,132	0.13%
2024/06/19	1	22.60	3	22.72	22.70	-2	1,133	-0.18%
2024/06/18	0.1	22.75	0	0.00	22.75	0.1	1,137	0.01%
2024/06/17	0.5	22.65	0	0.00	22.65	0.5	1,155	0.04%
2024/06/14	0	0.00	0.5	22.55	22.50	-0.5	1,160	-0.04%
2024/06/13	0.2	22.54	8	22.40	22.45	-7.8	1,172	-0.67%
2024/06/12	0.5	22.50	0	0.00	22.40	0.5	1,204	0.04%
2024/06/11	4.1	22.48	0	22.75	22.35	4.1	1,223	0.33%
2024/06/07	1	22.50	0.5	22.75	22.75	0.5	1,219	0.04%
2024/06/06	0	22.60	0.4	22.60	22.55	-0.3	1,232	-0.03%
2024/06/05	1.4	22.63	8.1	22.62	22.55	-6.7	1,251	-0.54%
2024/06/04	4	22.66	1	22.80	22.65	3	1,293	0.23%
2024/06/03	0	22.93	0	0.00	22.95	0	1,320	0.00%
2024/05/31	2	22.85	0	0.00	23.00	2	1,329	0.15%
2024/05/30	18	22.71	0	0.00	22.55	18	1,312	1.37%
2024/05/29	11	23.00	6	22.98	23.00	5	1,304	0.39%
2024/05/28	2	23.18	0.6	23.30	23.25	1.4	1,292	0.11%
2024/05/27	2.6	23.24	1	23.30	23.20	1.6	1,294	0.12%
2024/05/24	0.3	23.45	0	0.00	23.25	0.3	1,293	0.02%
2024/05/23	6.1	23.38	1	23.40	23.25	5.1	1,290	0.40%
2024/05/22	0	23.75	1.4	23.69	23.70	-1.3	1,277	-0.10%
2024/05/21	1.5	23.72	0.1	23.90	23.70	1.3	1,278	0.10%
2024/05/20	1	23.90	1	23.95	24.00	0	1,274	0.00%
2024/05/17	0.1	23.90	0	0.00	23.90	0.1	1,271	0.00%
2024/05/15	0.5	23.80	0	0.00	23.65	0.5	1,262	0.04%
2024/05/14	1	23.55	0	0.00	23.60	1	1,254	0.08%
2024/05/13	7	23.53	1	23.50	23.55	6	1,251	0.48%
2024/05/10	1.1	23.40	0	0.00	23.40	1.1	1,240	0.08%
2024/05/09	1	23.05	4.6	22.98	23.00	-3.6	1,222	-0.30%
2024/05/08	3	22.92	0	0.00	22.85	3	1,221	0.25%
2024/05/07	2	23.25	1	23.00	23.00	1	1,230	0.08%
2024/05/03	3.5	22.96	1.5	23.02	22.90	2	1,207	0.17%
2024/05/02	0	23.00	2	22.80	22.85	-2	1,199	-0.17%
2024/04/30	1.1	22.95	0.5	22.91	22.85	0.6	1,200	0.05%
2024/04/29	0.5	23.00	0	0.00	23.10	0.5	1,198	0.04%
2024/04/26	1	22.50	1	22.60	22.50	0	1,183	0.00%
2024/04/25	2.2	22.48	1.5	22.62	22.45	0.7	1,194	0.06%
2024/04/24	0.6	22.66	0	0.00	22.70	0.6	1,213	0.05%
2024/04/23	1.1	22.56	1	22.65	22.70	0.1	1,255	0.01%
2024/04/22	1	22.50	0.6	22.60	22.60	0.4	1,299	0.03%
2024/04/19	7.2	22.06	0.3	22.20	22.05	6.9	1,277	0.54%
2024/04/18	0.1	22.27	0	0.00	22.15	0.1	1,248	0.01%
2024/04/17	1	22.25	0.5	22.30	22.20	0.5	1,241	0.04%
2024/04/16	0.1	22.33	0	0.00	22.25	0.1	1,229	0.01%
2024/04/15	1	22.55	0	22.60	22.55	1	1,206	0.08%
2024/04/12	8.1	22.49	0	0.00	22.55	8.1	1,205	0.67%
2024/04/11	0.1	22.65	1.1	22.61	22.45	-1	1,186	-0.08%
2024/04/10	0	0.00	0.1	22.80	22.75	-0.1	1,175	-0.01%
2024/04/09	0	0.00	42.1	22.50	22.70	-42.1	1,171	-3.59%
2024/04/08	0	22.35	2	22.20	22.35	-2	1,169	-0.17%
2024/04/03	0	0.00	1	22.20	22.20	-1	1,183	-0.08%
2024/04/02	1.3	22.46	0.1	22.50	22.45	1.2	1,203	0.10%
2024/04/01	2	22.53	41.2	22.50	22.50	-39.2	1,230	-3.18%
2024/03/29	0.1	22.25	1	22.35	22.20	-1	1,244	-0.08%
2024/03/28	0.6	22.15	0	0.00	22.10	0.6	1,248	0.04%
2024/03/27	1	22.15	1.3	22.16	22.20	-0.3	1,250	-0.02%
2024/03/26	0.2	22.25	0	0.00	22.10	0.2	1,251	0.02%
2024/03/25	2	22.08	0	0.00	22.15	2	1,252	0.16%
2024/03/22	0.2	22.15	0.1	22.15	22.10	0.1	1,252	0.00%
2024/03/21	3.2	22.11	1.1	22.15	22.20	2.1	1,245	0.17%
2024/03/20	1.1	22.07	0	0.00	22.05	1.1	1,253	0.09%
2024/03/19	0.1	22.30	7	22.20	22.30	-6.9	1,243	-0.55%
2024/03/18	1.1	22.30	0	0.00	22.35	1.1	1,240	0.09%
2024/03/15	4.2	22.34	0	0.00	22.45	4.2	1,230	0.34%
2024/03/14	0.2	22.55	2.3	22.61	22.55	-2.1	1,199	-0.17%
2024/03/13	1.2	22.61	3	22.63	22.55	-1.8	1,187	-0.15%
2024/03/12	1.2	22.71	3	22.80	22.75	-1.8	1,180	-0.16%
2024/03/11	3.5	22.66	0	0.00	22.65	3.5	1,173	0.30%
2024/03/08	5.1	22.72	41	22.70	22.80	-35.9	1,157	-3.10%
2024/03/07	3.1	23.05	1	23.15	23.05	2.1	1,131	0.18%
2024/03/06	3.2	23.31	0.4	23.40	23.25	2.8	1,111	0.25%
2024/03/05	1.1	23.41	1	23.40	23.35	0.1	1,116	0.01%
2024/03/04	0.4	23.60	0	0.00	23.50	0.4	1,115	0.03%
2024/03/01	0.2	23.70	0	0.00	23.55	0.2	1,109	0.02%
2024/02/29	0.1	23.65	0.5	23.65	23.60	-0.4	1,113	-0.04%
2024/02/27	7	23.61	1.5	23.70	23.60	5.5	1,105	0.50%
2024/02/26	0	23.80	0	0.00	23.75	0	1,104	0.00%
2024/02/23	0	23.95	0	0.00	23.85	0	1,106	0.00%
2024/02/22	0	24.00	0.8	24.00	23.85	-0.7	1,117	-0.07%
2024/02/20	0	24.05	0	0.00	23.90	0	1,142	0.00%
2024/02/19	1	23.90	0.5	23.95	24.05	0.5	1,151	0.04%
2024/02/16	3.1	23.77	3	23.80	23.75	0.1	1,165	0.00%
2024/02/15	0.1	23.80	0	0.00	23.80	0.1	1,170	0.01%
2024/02/05	0	0.00	0.5	23.95	23.85	-0.5	1,169	-0.04%
2024/02/01	1	24.15	0	0.00	24.20	1	1,179	0.08%
2024/01/31	1	24.10	0.5	24.20	24.10	0.5	1,193	0.04%
2024/01/30	0	0.00	0.5	24.10	24.30	-0.5	1,189	-0.04%
2024/01/29	0	24.25	1	24.20	24.20	-1	1,190	-0.08%
2024/01/25	2.2	23.86	1	23.95	23.95	1.2	1,195	0.10%
2024/01/24	0	0.00	0.1	23.95	23.90	-0.1	1,189	-0.01%
2024/01/23	3	23.60	1.9	23.65	23.70	1.1	1,187	0.09%
2024/01/22	1	23.61	1	23.75	23.55	0	1,177	0.00%
2024/01/19	1.1	23.57	1	23.75	23.75	0.1	1,168	0.01%
2024/01/18	10.6	23.88	2	23.82	23.80	8.6	1,160	0.74%
2024/01/17	3.4	24.20	3	24.05	24.00	0.4	1,130	0.04%
2024/01/16	5.1	24.85	0	0.00	24.50	5.1	1,081	0.47%
2024/01/15	2	25.05	0	25.10	25.00	2	1,025	0.19%
2024/01/12	2	25.05	0	0.00	25.05	2	1,026	0.19%
2024/01/11	2	25.05	0	0.00	25.10	2	1,025	0.19%
2024/01/10	1	25.05	0	0.00	25.05	1	1,027	0.10%
2024/01/08	0.1	25.25	3	25.20	25.20	-2.9	1,031	-0.28%
2024/01/05	1.2	25.07	0.5	25.15	25.15	0.7	1,032	0.07%
2024/01/03	0.2	25.17	0	0.00	25.10	0.2	1,053	0.01%
2024/01/02	0.5	25.20	0	0.00	25.10	0.5	1,038	0.05%
2023/12/29	0.1	25.25	0.5	25.25	25.20	-0.4	1,023	-0.04%
2023/12/28	1.1	25.11	0	25.25	25.15	1.1	1,034	0.11%
2023/12/27	2.2	25.16	0.5	25.30	25.15	1.7	1,013	0.16%
2023/12/26	1	25.10	1	25.20	25.25	0	984	0.00%
2023/12/25	1	25.15	0	0.00	25.15	1	960	0.11%
2023/12/22	1.1	25.21	0	0.00	25.20	1.1	959	0.12%
2023/12/21	0	0.00	0.5	25.40	25.25	-0.5	956	-0.05%
2023/12/20	0.1	25.40	0	0.00	25.40	0.1	953	0.01%
2023/12/19	3	25.28	0	0.00	25.30	3	949	0.32%
2023/12/18	2.1	25.45	5	25.45	25.50	-2.9	952	-0.30%
2023/12/14	0.2	25.45	0	0.00	25.30	0.2	936	0.02%
2023/12/13	1	25.30	0	0.00	25.30	1	920	0.11%
2023/12/11	2	25.38	0	0.00	25.35	2	937	0.21%
2023/12/08	0	0.00	0.5	25.55	25.55	-0.5	937	-0.05%
2023/12/07	1	25.40	0.5	25.55	25.45	0.5	932	0.05%
2023/12/06	2	25.65	0.4	25.75	25.70	1.6	926	0.17%
2023/12/05	2	25.55	0	0.00	25.50	2	921	0.22%
2023/12/01	0.2	25.59	0	0.00	25.55	0.2	908	0.02%
2023/11/28	1	25.55	0	0.00	25.55	1	890	0.11%
2023/11/27	0.1	25.50	4	25.35	25.45	-3.9	884	-0.44%
2023/11/23	5	25.50	0	0.00	25.50	5	892	0.56%
2023/11/21	0	0.00	1.3	25.53	25.55	-1.3	897	-0.14%
2023/11/20	2	25.30	0	0.00	25.40	2	894	0.22%
2023/11/16	4	25.55	0	0.00	25.55	4	890	0.45%
2023/11/15	0.2	25.40	0	0.00	25.60	0.2	879	0.02%
2023/11/13	7	25.30	0	0.00	25.35	7	878	0.80%
2023/11/09	0.1	25.59	0	0.00	25.40	0.1	865	0.02%
2023/11/08	0	25.55	0	0.00	25.45	0	856	0.00%
2023/11/06	13.1	25.30	0	0.00	25.30	13.1	850	1.54%
2023/10/30	0	25.45	0	0.00	25.40	0	870	0.00%
2023/10/27	2	25.20	0	0.00	25.45	2	872	0.23%
2023/10/26	0.1	25.12	0	0.00	25.10	0.1	894	0.01%
2023/10/23	0	25.30	0.1	25.35	25.25	0	973	0.00%
2023/10/20	1.1	25.11	0	0.00	25.35	1.1	1,002	0.11%
2023/10/19	3	25.33	0	0.00	25.30	3	1,037	0.29%
2023/10/18	0	0.00	1	25.50	25.45	-1	1,076	-0.09%
2023/10/17	1	25.50	0	0.00	25.40	1	1,101	0.09%
2023/10/16	1	25.55	0	0.00	25.60	1	1,127	0.09%
2023/10/13	1	25.65	0	0.00	25.55	1	1,175	0.09%
2023/10/02	0.1	25.60	0	0.00	25.45	0.1	1,261	0.01%
2023/09/26	0	0.00	0	25.65	25.60	0	1,298	0.00%
2023/09/21	4	25.54	0	0.00	25.50	4	1,298	0.31%
2023/09/20	1	25.65	0	0.00	25.55	1	1,285	0.08%
2023/09/15	1	25.90	0	0.00	25.80	1	1,284	0.08%
2023/09/14	1	25.75	0	0.00	25.70	1	1,264	0.08%
2023/09/13	0.2	25.80	0	0.00	25.65	0.2	1,261	0.01%
2023/09/12	0	0.00	10	25.75	25.80	-10	1,287	-0.78%
2023/09/07	0	0.00	2	25.55	25.55	-2	1,296	-0.15%
2023/09/04	0	25.90	0	0.00	25.85	0	1,289	0.00%
2023/09/01	0.2	25.70	0	0.00	25.75	0.2	1,288	0.02%
2023/08/30	1	25.65	0	0.00	25.65	1	1,274	0.08%
2023/08/29	10	25.55	0	0.00	25.60	10	1,272	0.79%
2023/08/28	1	25.50	0	0.00	25.50	1	1,265	0.08%
2023/08/25	1	25.46	0	0.00	25.50	1	1,274	0.08%
2023/08/24	0.1	25.65	0	0.00	25.60	0.1	1,271	0.01%
2023/08/23	2.2	25.55	0	0.00	25.50	2.2	1,269	0.17%
2023/08/17	0	25.70	0	0.00	25.55	0	1,249	0.00%
2023/08/16	0	25.85	0	0.00	25.70	0	1,230	0.00%
2023/08/15	1.1	25.86	50	25.80	25.85	-49	1,230	-3.98%
2023/08/14	5	25.90	1	25.95	25.85	4	1,240	0.32%
2023/08/11	2	25.93	0	0.00	26.05	2	1,259	0.16%
2023/08/10	2	25.98	0	0.00	26.00	2	1,264	0.16%
2023/08/09	5	26.02	0	0.00	26.00	5	1,258	0.40%
2023/08/08	1	26.05	0	0.00	26.15	1	1,264	0.08%
2023/08/07	5	26.08	2	26.05	26.10	3	1,259	0.24%
2023/07/31	1	25.80	0	0.00	25.75	1	1,299	0.08%
2023/07/28	1.5	25.97	0	0.00	25.95	1.5	1,269	0.12%
2023/07/27	7	25.74	0	25.90	25.80	7	1,251	0.56%
2023/07/26	2	25.73	0.3	25.82	25.75	1.7	1,217	0.14%
2023/07/25	20	25.65	0	25.95	25.85	20	1,201	1.66%
2023/07/24	4.2	25.76	4	25.79	25.70	0.2	1,175	0.02%
2023/07/21	32.1	26.05	0	0.00	26.00	32.1	1,139	2.82%
2023/07/20	3	26.08	0	0.00	26.15	3	1,104	0.27%
2023/07/19	2	26.15	2	26.40	26.20	0	1,081	0.00%
2023/07/18	7.5	26.36	3	26.30	26.35	4.5	1,073	0.42%
2023/07/17	3.2	27.70	0	0.00	27.70	3.2	1,023	0.31%
2023/07/14	0	0.00	0.1	27.65	27.60	-0.1	990	-0.01%
2023/07/12	1	27.50	0	0.00	27.50	1	962	0.10%
2023/07/10	0.1	27.62	5	27.60	27.45	-4.9	960	-0.52%
2023/07/07	1.2	27.61	0.2	27.65	27.65	1	941	0.10%
2023/07/06	0.3	27.95	0	0.00	27.70	0.3	934	0.04%
2023/07/05	0.4	28.05	0	0.00	27.90	0.4	914	0.04%
2023/07/04	2.1	27.96	0	0.00	27.95	2.1	912	0.23%
2023/07/03	1	28.00	149	28.00	28.00	-148	909	-16.27%	大賣/鉅額交易
2023/06/27	1	28.00	1	28.00	28.05	0	914	0.00%
2023/06/21	1	28.10	0	0.00	28.10	1	945	0.11%
2023/06/20	1.1	28.01	0	0.00	28.00	1.1	953	0.11%
2023/06/19	0.1	28.13	0	0.00	28.00	0.1	957	0.01%
2023/06/13	0	0.00	0.1	28.10	28.00	-0.1	967	-0.01%
2023/06/09	0	0.00	0.3	28.10	28.00	-0.3	979	-0.03%
2023/06/07	0	0.00	0.1	28.20	28.05	-0.1	1,021	-0.01%
2023/06/06	0	0.00	0.3	28.15	28.10	-0.3	1,032	-0.02%
2023/06/02	0	0.00	46	28.13	28.15	-46	1,055	-4.36%
2023/05/31	1	28.00	13	28.15	27.90	-12	1,111	-1.08%
2023/05/29	0	0.00	1	27.95	28.00	-1	1,106	-0.09%
2023/05/26	1	27.80	0	0.00	27.95	1	1,114	0.09%
2023/05/25	2	28.00	0	0.00	28.00	2	1,117	0.18%
2023/05/22	1	28.05	0	0.00	28.00	1	1,120	0.09%
2023/05/18	0	0.00	1	27.85	28.00	-1	1,116	-0.09%
2023/05/17	1	27.95	0	0.00	27.85	1	1,112	0.09%
2023/05/15	0	27.60	0	0.00	27.55	0	1,089	0.00%
2023/05/12	0	27.80	0	0.00	27.55	0	1,094	0.00%
2023/05/11	0	27.80	0	0.00	27.60	0	1,093	0.00%
2023/05/09	1	27.60	0	0.00	27.65	1	1,109	0.09%
2023/05/08	5	27.69	0	0.00	27.75	5	1,116	0.45%
2023/05/05	0	0.00	0.1	28.35	28.15	-0.1	1,065	-0.01%
2023/05/04	0.1	28.40	0	0.00	28.30	0.1	1,069	0.01%
2023/04/28	0	0.00	0.1	28.30	28.30	-0.1	1,103	-0.01%
2023/04/27	5	28.15	0	0.00	28.20	5	1,098	0.46%
2023/04/24	0	0.00	2	28.10	28.15	-2	1,089	-0.18%
2023/04/21	1	28.05	0	0.00	28.00	1	1,090	0.09%
2023/04/18	0.1	28.45	0	0.00	28.30	0.1	1,090	0.01%
2023/04/17	2	28.25	1	28.25	28.35	1	1,090	0.09%
2023/04/14	0	0.00	1	28.40	28.30	-1	1,079	-0.09%
2023/04/12	0	0.00	5	28.30	28.30	-5	1,090	-0.46%
2023/04/11	0.1	28.20	15.1	28.21	28.30	-15	1,105	-1.36%
2023/04/10	2.1	28.06	0	0.00	28.10	2.1	1,096	0.19%
2023/03/31	0	0.00	0.1	28.24	28.10	-0.1	1,064	-0.01%
2023/03/30	0	0.00	9	28.13	28.15	-9	1,046	-0.86%
2023/03/27	3	28.05	3.1	28.10	28.05	-0.1	1,083	0.00%
2023/03/23	3	27.78	0	0.00	27.85	3	1,075	0.28%
2023/03/22	1	27.85	0	0.00	27.85	1	1,072	0.09%
2023/03/21	0	27.60	0.3	27.71	27.60	-0.2	1,065	-0.02%
2023/03/20	2.1	27.51	0.2	27.70	27.55	1.9	1,050	0.18%
2023/03/17	0	0.00	0.5	27.70	27.50	-0.5	1,041	-0.05%
2023/03/16	2	27.55	10	27.55	27.50	-8	1,019	-0.78%
2023/03/15	0	27.75	0	0.00	27.65	0	1,014	0.00%
2023/03/13	10.1	27.65	2	27.70	27.75	8.1	1,009	0.80%
2023/03/10	7	27.86	2	28.00	27.80	5	997	0.50%
2023/03/09	0	0.00	27	28.14	28.15	-27	986	-2.74%
2023/03/08	3	28.13	5	28.30	28.25	-2	980	-0.20%
2023/03/07	0	0.00	1.1	28.10	28.15	-1.1	968	-0.11%
2023/03/06	2	28.00	7	28.01	28.05	-5	959	-0.52%
2023/03/02	5.1	27.35	2	27.45	27.45	3.1	907	0.34%
2023/03/01	5	27.40	0	0.00	27.50	5	907	0.55%
2023/02/24	0	0.00	8	27.68	27.70	-8	889	-0.90%
2023/02/23	21	27.45	0.1	27.55	27.45	20.9	876	2.38%
2023/02/22	0	0.00	1.1	27.36	27.35	-1.1	871	-0.13%
2023/02/20	0	0.00	0	27.45	27.45	0	885	0.00%
2023/02/15	1.1	27.35	0	0.00	27.20	1.1	925	0.11%
2023/02/10	0	0.00	10	27.50	27.50	-10	937	-1.07%
2023/02/09	0	0.00	1	27.60	27.65	-1	935	-0.11%
2023/02/08	0	0.00	2	27.65	27.65	-2	940	-0.21%
2023/02/07	0	27.37	0	0.00	27.50	0	929	0.00%
2023/02/03	2	27.10	0	0.00	27.25	2	923	0.22%
2023/02/02	0	0.00	1	27.20	27.20	-1	913	-0.11%
2023/02/01	1	27.20	0	0.00	27.20	1	912	0.11%
2023/01/31	2	27.00	0	0.00	27.10	2	910	0.22%
2023/01/17	0	27.00	0.2	26.90	26.85	-0.2	887	-0.02%
2023/01/16	0	0.00	0.5	26.95	26.85	-0.5	895	-0.06%
2023/01/13	0.1	26.90	0	0.00	26.90	0.1	894	0.01%
2023/01/12	0	26.85	0	0.00	26.90	0	908	0.00%
2023/01/11	0	26.60	0	0.00	26.80	0	910	0.00%
2023/01/09	0	26.80	5.5	26.98	26.95	-5.5	911	-0.60%
2023/01/05	0.2	26.73	0	0.00	26.65	0.2	930	0.02%
2022/12/30	0.3	26.67	0	0.00	26.75	0.3	943	0.03%
2022/12/29	0	0.00	40	26.40	26.45	-40	927	-4.31%
2022/12/28	0	0.00	4	26.35	26.35	-4	910	-0.44%
2022/12/26	0	26.50	0	0.00	26.45	0	915	0.00%
2022/12/21	0	0.00	0.3	26.50	26.20	-0.3	1,026	-0.03%
2022/12/20	0.2	26.55	0	0.00	26.35	0.2	1,025	0.02%
2022/12/16	2	26.35	0.5	26.40	26.20	1.5	1,007	0.15%
2022/12/09	0.1	26.50	0	0.00	26.35	0.1	1,012	0.01%
2022/12/08	0	0.00	0.5	26.45	26.30	-0.5	1,027	-0.05%
2022/12/06	1	26.45	0	0.00	26.60	1	1,034	0.10%
2022/12/05	0	26.70	0	0.00	26.55	0	1,037	0.00%
2022/12/02	1	26.60	0	0.00	26.50	1	1,068	0.09%
2022/12/01	0	26.75	1	26.60	26.70	-1	1,078	-0.10%
2022/11/22	0.1	26.25	0	0.00	26.10	0.1	1,106	0.00%
2022/11/21	0	26.28	0	0.00	26.15	0	1,121	0.00%
2022/11/18	0	26.30	0	0.00	26.20	0	1,145	0.00%
2022/11/17	0	26.35	0	0.00	26.30	0	1,146	0.00%
2022/11/16	0	26.50	0.2	26.31	26.15	-0.2	1,155	-0.02%
2022/11/15	0	26.65	0	0.00	26.55	0	1,157	0.00%
2022/11/14	0	0.00	1	26.50	26.70	-1	1,151	-0.09%
2022/11/10	0.1	26.20	0	0.00	26.10	0.1	1,132	0.01%
2022/11/08	1	26.10	0	0.00	26.15	1	1,158	0.09%
2022/11/07	1	26.05	0	0.00	26.00	1	1,190	0.08%
2022/11/04	1	25.75	0	0.00	25.75	1	1,201	0.08%
2022/11/03	0	0.00	0.3	25.75	25.65	-0.3	1,219	-0.03%
2022/11/01	0	26.00	0	0.00	25.85	0	1,280	0.00%
2022/10/28	0.1	25.90	0	0.00	25.55	0.1	1,296	0.01%
2022/10/27	0	0.00	2	26.00	25.90	-2	1,298	-0.15%
2022/10/26	1	25.65	0	0.00	25.80	1	1,306	0.08%
2022/10/24	0	25.90	1	25.90	25.70	-1	1,310	-0.07%
2022/10/21	0.2	25.80	0	0.00	25.60	0.2	1,311	0.02%
2022/10/20	2	25.60	9	25.55	25.60	-7	1,314	-0.53%
2022/10/17	2	25.95	0	0.00	25.95	2	1,355	0.15%
2022/10/14	1.1	26.06	1	26.10	26.05	0.1	1,357	0.01%
2022/10/13	3	26.12	2.1	25.95	25.95	0.9	1,359	0.07%
2022/10/12	0.1	26.60	1	26.50	26.50	-0.9	1,334	-0.07%
2022/10/11	0.2	26.75	0	0.00	26.55	0.2	1,338	0.01%
2022/10/07	0.4	27.01	3.1	26.96	27.10	-2.7	1,334	-0.21%
2022/10/06	5	26.87	0	27.05	27.00	5	1,330	0.37%
2022/10/05	2	26.98	0	0.00	26.90	2	1,337	0.15%
2022/10/04	0.5	27.12	3	26.93	26.90	-2.5	1,347	-0.19%
2022/10/03	2.3	26.92	2	27.00	26.95	0.3	1,342	0.02%
2022/09/30	3	27.05	52	27.09	27.05	-49	1,348	-3.63%
2022/09/29	9.3	27.76	150	27.24	27.50	-140.7	1,349	-10.43%	大賣/鉅額交易
2022/09/28	2.6	26.63	0.8	27.04	26.50	1.9	1,291	0.14%
2022/09/27	0	26.90	0	0.00	27.00	0	1,277	0.00%
2022/09/26	0.1	26.90	0.1	27.00	26.75	0	1,276	0.00%
2022/09/22	4	26.90	4	27.10	27.10	0	1,292	0.00%
2022/09/20	0	0.00	0	27.25	27.25	0	1,291	0.00%
2022/09/14	4	27.35	0	0.00	27.25	4	1,335	0.30%
2022/09/08	5	27.05	0	0.00	27.55	5	1,510	0.33%
2022/09/07	1	26.80	0	0.00	26.85	1	1,491	0.07%
2022/09/06	0	0.00	2	27.00	27.00	-2	1,505	-0.13%
2022/09/05	1	27.00	0	0.00	27.05	1	1,526	0.07%
2022/09/02	5	27.16	1	27.30	27.15	4	1,554	0.26%
2022/08/31	1	27.45	0	0.00	27.60	1	1,533	0.07%
2022/08/30	6	27.42	0	0.00	27.45	6	1,534	0.39%
2022/08/26	0	0.00	2	27.65	27.65	-2	1,529	-0.13%
2022/08/23	1	27.30	0	0.00	27.20	1	1,527	0.07%
2022/08/19	1	27.10	0	0.00	27.15	1	1,539	0.06%
2022/08/18	2	27.05	0	0.00	27.05	2	1,552	0.13%
2022/08/12	2	26.93	0	0.00	27.00	2	1,567	0.13%
2022/08/10	0	0.00	8	26.65	26.65	-8	1,555	-0.51%
2022/08/08	5	26.75	2	26.70	26.75	3	1,543	0.19%
2022/08/04	1	25.65	0	0.00	25.60	1	1,543	0.06%
2022/08/03	3	25.83	0	0.00	25.75	3	1,543	0.19%
2022/08/02	1	25.85	0	0.00	25.95	1	1,562	0.06%
2022/07/29	0.1	26.00	0	0.00	25.90	0.1	1,602	0.01%
2022/07/26	1	25.85	0	0.00	25.85	1	1,606	0.06%
2022/07/20	0	0.00	2	26.65	26.35	-2	1,633	-0.12%
2022/07/15	0	0.00	2	26.00	26.00	-2	1,664	-0.12%
2022/07/12	1	25.90	0	0.00	26.00	1	1,711	0.06%
2022/07/06	2	26.28	0	0.00	26.20	2	1,752	0.11%
2022/07/05	1	26.50	0	0.00	26.55	1	1,769	0.06%
2022/07/01	1	26.40	0	0.00	26.35	1	1,796	0.06%
2022/06/30	0	0.00	2	26.65	26.65	-2	1,800	-0.11%
2022/06/29	0	0.00	2	27.05	26.95	-2	1,783	-0.11%
2022/06/24	0	0.00	8	27.10	27.05	-8	1,806	-0.44%
2022/06/20	1	26.15	6	26.05	25.95	-5	1,776	-0.28%
2022/06/14	0.1	26.15	1	26.05	26.20	-0.9	2,011	-0.04%
2022/06/09	4	26.70	10	26.80	26.70	-6	2,094	-0.29%
2022/06/07	5.1	26.72	0	0.00	26.60	5.1	2,120	0.24%
2022/06/06	1	27.00	0	0.00	27.00	1	2,125	0.05%
2022/05/31	3	27.07	0	0.00	27.10	3	2,232	0.13%
2022/05/27	5.1	26.50	0	0.00	26.70	5.1	2,219	0.23%
2022/05/24	1	26.15	0	0.00	26.05	1	2,295	0.04%
2022/05/20	0	0.00	7	26.29	26.40	-7	2,284	-0.31%
2022/05/18	2	26.80	0	0.00	26.50	2	2,285	0.09%
2022/05/17	1	26.20	0	0.00	26.30	1	2,280	0.04%
2022/05/13	0	26.05	0	0.00	26.00	0	2,262	0.00%
2022/05/12	0.1	26.00	0	0.00	25.90	0.1	2,261	0.00%
2022/05/11	1.1	26.20	1	26.15	26.20	0.1	2,242	0.00%
2022/05/10	4	26.19	1	26.20	26.40	3	2,243	0.13%
2022/05/09	1.2	26.83	0	0.00	26.50	1.2	2,232	0.06%
2022/05/06	0	0.00	25	27.00	26.90	-25	2,209	-1.13%
2022/05/05	1	27.15	0	0.00	27.25	1	2,207	0.05%
2022/05/04	2	27.10	0	0.00	27.05	2	2,215	0.09%
2022/05/03	3.5	27.04	0	0.00	27.00	3.5	2,236	0.16%
2022/04/28	3	27.02	0	0.00	27.00	3	2,278	0.13%
2022/04/27	2	27.10	2	27.15	27.15	0	2,255	0.00%
2022/04/25	6	27.56	0	0.00	27.55	6	2,231	0.27%
2022/04/22	1	27.85	2	27.70	27.95	-1	2,214	-0.05%
2022/04/21	1	27.80	0	0.00	27.75	1	2,232	0.04%
2022/04/20	1	27.65	0	0.00	27.75	1	2,235	0.04%
2022/04/19	2	27.50	3	27.55	27.60	-1	2,239	-0.04%
2022/04/18	38.1	27.41	0	0.00	27.40	38.1	2,254	1.69%
2022/04/15	0	27.85	0	0.00	27.75	0	2,225	0.00%
2022/04/14	1	27.85	1	27.95	27.80	0	2,231	0.00%
2022/04/12	4	27.76	0	0.00	27.80	4	2,246	0.18%
2022/04/11	4	27.89	0	0.00	27.85	4	2,230	0.18%
2022/04/07	0.1	28.15	1	28.10	28.05	-0.9	2,229	-0.04%
2022/03/31	3	28.32	7	28.44	28.20	-4	2,304	-0.17%
2022/03/29	3	28.15	1	28.15	28.15	2	2,741	0.07%
2022/03/25	5	28.24	50	28.25	28.20	-45	3,280	-1.37%
2022/03/24	1	28.25	0	0.00	28.25	1	3,544	0.03%
2022/03/23	2.3	28.41	10	28.58	28.45	-7.7	3,802	-0.20%
2022/03/22	0.1	28.35	7	28.44	28.50	-6.9	3,819	-0.18%
2022/03/21	0	0.00	11	28.28	28.30	-11	3,829	-0.29%
2022/03/18	1	28.05	4	28.13	28.05	-3	3,833	-0.08%
2022/03/17	3	27.90	0	0.00	28.05	3	3,499	0.09%
2022/03/16	12.1	27.64	10	27.83	27.90	2.1	3,475	0.06%
2022/03/15	2	27.90	0	0.00	27.95	2	3,437	0.06%
2022/03/14	3.1	28.05	0	0.00	28.05	3.1	3,446	0.09%
2022/03/10	0	0.00	2	28.30	28.25	-2	3,462	-0.06%
2022/03/09	36	28.05	0	28.30	28.10	36	3,477	1.04%
2022/03/08	1.1	28.02	4	28.00	28.05	-2.9	3,478	-0.08%
2022/03/07	2.1	28.30	0	0.00	28.25	2.1	3,430	0.06%
2022/03/04	0.1	28.80	0	0.00	28.75	0.1	3,387	0.00%
2022/03/02	3	28.85	0	0.00	28.85	3	3,415	0.09%
2022/03/01	3	28.85	7	28.79	28.90	-4	3,430	-0.12%
2022/02/25	9	28.53	1	28.45	28.50	8	3,421	0.23%
2022/02/24	1	28.75	0	0.00	28.65	1	3,397	0.03%
2022/02/23	0.1	28.85	0	0.00	28.85	0.1	3,363	0.00%
2022/02/22	0.2	28.93	0	0.00	28.85	0.2	3,378	0.01%
2022/02/21	6	29.00	0.3	28.95	29.00	5.7	3,390	0.17%
2022/02/17	0.1	29.00	0	0.00	28.90	0.1	3,379	0.00%
2022/02/16	0	0.00	16	28.85	28.90	-16	3,371	-0.47%
2022/02/15	0	0.00	1	28.80	28.70	-1	3,373	-0.03%
2022/02/14	4	28.69	0	0.00	28.65	4	3,395	0.12%
2022/02/11	2	28.93	0	0.00	28.85	2	3,401	0.06%
2022/02/10	1	28.90	3	28.90	28.85	-2	3,458	-0.06%
2022/02/09	1	28.90	0	0.00	29.00	1	3,460	0.03%
2022/02/08	3	28.85	0	0.00	28.90	3	3,462	0.09%
2022/02/07	2.2	28.76	0	0.00	28.70	2.2	3,468	0.06%
2022/01/25	3.1	28.60	0	0.00	28.55	3.1	3,462	0.09%
2022/01/24	1	28.65	2	28.75	28.90	-1	3,433	-0.03%
2022/01/21	1	28.85	1	29.00	28.75	0	3,438	0.00%
2022/01/20	0	0.00	0.2	28.95	28.90	-0.2	3,405	-0.01%
2022/01/19	0	0.00	2	28.95	29.00	-2	3,416	-0.06%
2022/01/18	4	28.95	0	0.00	29.05	4	3,427	0.12%
2022/01/17	1	28.85	2.1	28.90	28.85	-1.1	3,448	-0.03%
2022/01/13	13.2	29.05	0.2	29.15	29.05	13	3,538	0.37%
2022/01/12	0.1	29.00	1	28.90	29.00	-0.9	3,567	-0.03%
2022/01/11	3	29.02	10	29.00	28.95	-7	3,584	-0.20%
2022/01/10	0.3	28.95	0	0.00	28.80	0.3	3,595	0.01%
2022/01/07	6	28.93	0	0.00	28.80	6	3,602	0.17%
2022/01/06	0.2	29.05	0	0.00	29.00	0.2	3,596	0.01%
2022/01/05	10.1	28.95	0	0.00	28.90	10.1	3,615	0.28%
2022/01/04	2	29.10	0	0.00	29.10	2	3,622	0.06%
2022/01/03	16.1	29.22	2	29.28	29.20	14.1	3,626	0.39%
2021/12/30	5.3	29.27	0	0.00	29.15	5.3	3,635	0.15%
2021/12/29	0	0.00	95	29.25	29.25	-95	3,653	-2.60%
2021/12/28	24.5	29.11	0.1	29.20	29.20	24.4	3,663	0.67%
2021/12/27	35.2	29.37	4.1	29.34	29.20	31.1	3,651	0.85%
2021/12/24	11.1	29.23	16	29.28	29.40	-4.9	3,624	-0.14%
2021/12/23	102	28.60	9	28.71	28.60	93	3,492	2.66%	大買/
2021/12/22	95.1	28.10	5	28.35	28.05	90.1	3,190	2.82%
2021/12/21	39.3	28.16	0	0.00	28.05	39.3	2,934	1.34%
2021/12/20	115	28.15	0	0.00	28.00	115	2,744	4.19%	大買/鉅額交易
2021/12/17	39.1	28.64	0	0.00	28.50	39.1	2,551	1.53%
2021/12/16	20	28.70	0	0.00	28.85	20	2,374	0.84%
2021/12/15	2	28.83	1	28.90	28.80	1	2,495	0.04%
2021/12/13	2	28.90	0	0.00	28.90	2	2,506	0.08%
2021/12/09	1	29.00	0	0.00	29.10	1	2,476	0.04%
2021/12/08	0	0.00	2	29.05	28.95	-2	2,456	-0.08%
2021/12/06	5	28.85	0	0.00	28.95	5	2,399	0.21%
2021/12/03	8	29.00	0	0.00	29.05	8	2,373	0.34%
2021/12/02	2	28.88	0	0.00	28.90	2	2,342	0.09%
2021/12/01	5	28.75	0	0.00	29.00	5	2,323	0.22%
2021/11/30	4	28.94	0	0.00	28.90	4	2,326	0.17%
2021/11/29	0.2	29.15	0.3	29.10	28.90	-0.1	2,299	-0.01%
2021/11/26	8	29.05	3.7	29.15	29.10	4.3	2,272	0.19%
2021/11/25	25	29.15	0	0.00	29.20	25	2,260	1.11%
2021/11/24	2	29.10	10	29.25	29.40	-8	2,237	-0.36%
2021/11/23	40.1	29.14	0	0.00	29.20	40.1	2,230	1.80%
2021/11/22	3	29.25	0	0.00	29.25	3	2,208	0.14%
2021/11/19	5	29.38	0	0.00	29.35	5	2,192	0.23%
2021/11/17	0	0.00	1.3	29.56	29.65	-1.3	2,158	-0.06%
2021/11/16	1	29.70	0	0.00	29.70	1	2,176	0.05%
2021/11/15	14	29.80	0	0.00	29.80	14	2,206	0.63%
2021/11/11	1	29.40	0	0.00	29.60	1	2,231	0.04%
2021/11/10	23	29.37	0	0.00	29.55	23	2,234	1.03%
2021/11/09	20.1	29.55	2	29.55	29.45	18.1	2,220	0.81%
2021/11/05	1	29.60	0	30.00	29.70	1	2,155	0.05%
2021/11/04	4	29.80	0	0.00	29.80	4	2,157	0.19%
2021/11/03	0	0.00	2	30.00	30.00	-2	2,161	-0.09%
2021/11/02	0	0.00	0.1	30.00	30.20	-0.1	2,166	0.00%
2021/11/01	1	29.90	0	0.00	29.95	1	2,158	0.05%
2021/10/29	5	30.10	0	0.00	30.00	5	2,177	0.23%
2021/10/27	1.1	30.30	3.1	30.35	30.30	-2	2,207	-0.09%
2021/10/25	0.1	30.55	0	0.00	30.55	0.1	2,228	0.00%
2021/10/22	10	30.15	10	30.55	30.50	0	2,232	0.00%
2021/10/19	0	0.00	1	30.30	30.15	-1	2,199	-0.05%
2021/10/18	0	0.00	14	30.05	30.15	-14	2,221	-0.63%
2021/10/15	0	0.00	1	30.00	29.90	-1	2,225	-0.04%
2021/10/14	0.1	29.95	0	0.00	29.95	0.1	2,222	0.00%
2021/10/07	1	29.95	0.9	30.00	29.95	0.1	2,155	0.00%
2021/10/05	0	0.00	0.1	29.95	29.65	-0.1	2,105	0.00%
2021/10/04	0	0.00	1	30.20	30.00	-1	2,113	-0.05%
2021/09/29	0	0.00	6	29.91	29.85	-6	2,084	-0.29%
2021/09/27	4	29.23	1	29.35	29.30	3	2,052	0.15%
2021/09/24	3	29.18	0	0.00	29.10	3	2,003	0.15%
2021/09/23	6.1	29.28	0	0.00	29.15	6.1	1,934	0.32%
2021/09/22	48	29.47	0	0.00	28.90	48	1,868	2.57%
2021/09/14	0	0.00	1	30.35	30.40	-1	1,745	-0.06%
2021/09/08	0.2	30.55	1	30.80	30.45	-0.8	1,904	-0.04%
2021/09/03	0	0.00	3	31.27	31.20	-3	1,921	-0.16%
2021/08/31	1	30.75	0	0.00	31.20	1	1,964	0.05%
2021/08/30	0	0.00	10	30.85	31.00	-10	1,990	-0.50%
2021/08/26	0	0.00	1	30.80	30.90	-1	2,038	-0.05%
2021/08/24	10.2	30.21	0	0.00	30.70	10.2	2,059	0.50%
2021/08/20	14	29.85	0	0.00	29.80	14	2,077	0.67%
2021/08/19	2	30.08	11	30.00	30.10	-9	2,072	-0.43%
2021/08/18	0	0.00	2	30.55	30.25	-2	2,048	-0.10%
2021/08/13	1	31.00	1	31.05	31.00	0	2,038	0.00%
2021/08/12	0	0.00	2	31.15	31.20	-2	2,039	-0.10%
2021/08/11	0.2	31.05	0	0.00	31.25	0.2	2,049	0.01%
2021/08/10	0	0.00	5	30.75	30.85	-5	2,068	-0.24%
2021/08/05	0	0.00	3	30.90	30.85	-3	2,276	-0.13%
2021/08/04	0	0.00	0.1	31.25	31.00	-0.1	2,431	0.00%
2021/08/02	40	32.61	27	32.35	32.40	13	2,623	0.50%
2021/07/30	0.1	32.37	15	32.20	32.55	-14.9	2,650	-0.56%
2021/07/29	1	32.55	0	0.00	32.60	1	2,681	0.04%
2021/07/28	0.2	32.65	0	0.00	32.60	0.2	2,742	0.01%
2021/07/27	0.1	33.00	17	33.12	33.05	-16.9	2,869	-0.59%
2021/07/26	32.2	33.23	4	33.31	33.10	28.2	2,975	0.95%
2021/07/23	0.1	33.20	0	0.00	33.15	0.1	2,991	0.00%
2021/07/22	6	32.50	0	0.00	32.85	6	2,984	0.20%
2021/07/21	0	0.00	20	32.25	32.45	-20	2,955	-0.68%
2021/07/20	0	0.00	5	32.00	31.90	-5	2,958	-0.17%
2021/07/15	0	0.00	0.1	31.95	31.95	-0.1	3,167	0.00%
2021/07/13	0	0.00	1	31.80	31.95	-1	3,450	-0.03%
2021/07/12	1	32.00	0	0.00	31.95	1	3,558	0.03%
2021/07/09	3.3	31.93	0	0.00	32.20	3.3	3,587	0.09%
2021/07/08	1	32.35	0	0.00	32.30	1	3,584	0.03%
2021/07/05	6	32.58	6	32.53	32.60	0	3,644	0.00%
2021/07/02	20	32.40	0	0.00	32.40	20	3,667	0.55%
2021/06/30	0	0.00	2	32.55	32.60	-2	3,765	-0.05%
2021/06/28	1	32.50	4	32.46	32.55	-3	3,786	-0.08%
2021/06/25	5.3	32.85	2	32.80	32.60	3.3	3,803	0.09%
2021/06/24	5.3	32.43	1	32.45	32.80	4.3	3,798	0.11%
2021/06/23	1	32.10	4	32.50	32.15	-3	3,789	-0.08%
2021/06/22	10	32.22	8	32.15	32.15	2	3,767	0.05%
2021/06/21	0	0.00	3	32.17	32.00	-3	3,753	-0.08%
2021/06/18	3	31.42	4	31.64	31.35	-1	3,710	-0.03%
2021/06/17	1	31.40	0	0.00	31.40	1	3,695	0.03%
2021/06/16	0	0.00	9	31.64	31.65	-9	3,986	-0.23%
2021/06/15	1	31.45	2	31.60	31.45	-1	3,997	-0.03%
2021/06/11	2	31.43	0	0.00	31.45	2	4,016	0.05%
2021/06/08	3	31.37	0	0.00	31.40	3	4,084	0.07%
2021/06/07	5	31.41	1	31.45	31.40	4	4,086	0.10%
2021/06/04	1	31.30	1	31.35	30.90	0	4,074	0.00%
2021/06/03	1	31.70	1	31.70	31.60	0	4,081	0.00%
2021/05/27	1	30.90	0	0.00	30.55	1	4,144	0.02%
2021/05/26	0	0.00	10	31.50	31.55	-10	4,166	-0.24%
2021/05/24	5	30.80	0	0.00	30.90	5	4,185	0.12%
2021/05/21	0	0.00	11	30.70	30.30	-11	4,190	-0.26%
2021/05/19	0	0.00	1.6	30.36	30.25	-1.6	4,222	-0.04%
2021/05/18	1	30.00	1	29.90	30.00	0	4,262	0.00%
2021/05/17	2	29.08	3	29.25	28.95	-1	4,276	-0.02%
2021/05/14	0	0.00	1	30.25	30.15	-1	4,178	-0.02%
2021/05/13	4	30.31	21	30.21	30.30	-17	4,120	-0.41%
2021/05/12	16.5	31.02	10	31.67	30.90	6.5	4,049	0.16%
2021/05/11	22.1	34.25	20	34.00	33.45	2.1	3,896	0.05%
2021/05/10	1	33.60	9	33.90	33.80	-8	3,753	-0.21%
2021/05/07	5	33.08	30	33.60	33.30	-25	3,726	-0.67%
2021/05/06	28	33.51	2	33.65	33.70	26	3,698	0.70%
2021/05/05	0	0.00	2.3	32.96	33.30	-2.3	3,643	-0.06%
2021/05/04	20	32.75	23.6	32.86	32.50	-3.6	3,584	-0.10%
2021/05/03	1	33.80	63.1	33.62	33.45	-62.1	3,445	-1.80%
2021/04/29	2	33.08	2	33.10	33.10	0	3,406	0.00%
2021/04/28	4	32.83	30	32.92	32.95	-26	3,389	-0.77%
2021/04/27	0	0.00	5	32.60	32.70	-5	3,435	-0.15%
2021/04/26	1	32.70	11	32.76	32.75	-10	3,428	-0.29%
2021/04/23	5	32.80	0	0.00	32.55	5	3,413	0.15%
2021/04/22	51	32.63	2.3	32.87	32.35	48.7	3,414	1.43%
2021/04/21	0	0.00	36	32.52	32.45	-36	3,335	-1.08%
2021/04/20	23	33.04	8	33.00	32.70	15	3,322	0.45%
2021/04/19	44	32.76	38	32.57	32.95	6	3,211	0.19%
2021/04/16	6	31.76	19	31.69	32.05	-13	3,101	-0.42%
2021/04/15	1	31.35	0	0.00	31.40	1	3,040	0.03%
2021/04/14	4	30.98	2	31.00	31.00	2	3,092	0.06%
2021/04/13	1	31.10	4	31.25	31.10	-3	3,123	-0.10%
2021/04/12	22	31.34	1	31.35	31.30	21	3,136	0.67%
2021/04/09	15.3	31.40	3	31.40	31.40	12.3	3,143	0.39%
2021/04/08	0	0.00	4	31.38	31.40	-4	3,146	-0.13%
2021/04/07	10	31.38	2	31.38	31.40	8	3,157	0.25%
2021/04/06	7	31.37	8	31.15	31.35	-1	3,152	-0.03%
2021/04/01	0	0.00	2.1	31.00	30.85	-2.1	3,089	-0.07%
2021/03/29	15	30.74	0	0.00	30.65	15	3,110	0.48%
2021/03/26	2	30.70	16	30.73	30.70	-14	3,126	-0.45%
2021/03/25	0	0.00	17	30.50	30.70	-17	3,142	-0.54%
2021/03/24	9	30.36	1	30.50	30.55	8	3,150	0.25%
2021/03/23	11	30.39	8	30.48	30.50	3	3,153	0.10%
2021/03/22	2.1	30.36	3	30.80	30.80	-1	3,161	-0.03%
2021/03/19	3	30.12	2	31.00	31.00	1	3,179	0.03%
2021/03/18	1	30.25	1	30.40	30.50	0	2,940	0.00%
2021/03/17	7	30.26	3.3	30.36	30.35	3.7	3,074	0.12%
2021/03/16	0	0.00	2	30.35	30.45	-2	3,081	-0.06%
2021/03/15	23	30.35	0	0.00	30.45	23	3,134	0.73%
2021/03/12	1	30.75	0	0.00	30.80	1	3,142	0.03%
2021/03/10	1	30.65	2	30.75	30.70	-1	3,279	-0.03%
2021/03/09	0	0.00	1	30.55	30.70	-1	3,337	-0.03%
2021/03/08	1	30.50	0	0.00	30.45	1	3,362	0.03%
2021/03/05	1	30.50	1	30.40	30.50	0	3,399	0.00%
2021/03/04	3	30.43	3	30.68	30.65	0	4,696	0.00%
2021/03/03	2	30.60	8	30.72	30.75	-6	4,754	-0.13%
2021/03/02	3	30.38	6	30.37	30.30	-3	4,817	-0.06%
2021/02/26	39	30.17	0	0.00	30.35	39	4,827	0.81%
2021/02/25	1	30.65	0	0.00	30.60	1	4,823	0.02%
2021/02/24	2	30.58	3	30.57	30.55	-1	4,827	-0.02%
2021/02/23	3	30.42	13	30.45	30.55	-10	4,828	-0.21%
2021/02/22	1.5	30.07	2	30.05	30.20	-0.5	4,830	-0.01%
2021/02/19	5	29.83	0	0.00	29.85	5	4,842	0.10%
2021/02/18	4.6	29.87	10	30.26	30.05	-5.4	4,840	-0.11%
2021/02/17	5	29.35	0	0.00	29.55	5	4,866	0.10%
2021/02/04	0	0.00	1	29.30	29.50	-1	4,845	-0.02%
2021/02/03	0	0.00	1	29.30	29.40	-1	4,961	-0.02%
2021/02/02	0	0.00	1	29.30	29.30	-1	5,033	-0.02%
2021/02/01	0	0.00	25	29.07	29.15	-25	5,082	-0.49%
2021/01/29	5	28.98	0	0.00	29.10	5	5,110	0.10%
2021/01/28	0	29.20	0	0.00	29.15	0	5,075	0.00%
2021/01/27	2	29.18	0	0.00	29.10	2	5,067	0.04%
2021/01/26	2	29.23	0	0.00	29.25	2	5,067	0.04%
2021/01/25	10	29.25	1	29.20	29.45	9	5,073	0.18%
2021/01/22	5.3	29.05	7	29.27	29.25	-1.7	5,097	-0.03%
2021/01/21	33	29.68	8	29.74	29.60	25	5,041	0.50%
2021/01/20	7	29.92	5	30.00	29.85	2	5,065	0.04%
2021/01/19	1	30.10	0	0.00	30.20	1	5,007	0.02%
2021/01/18	3	30.10	0	0.00	30.15	3	5,014	0.06%
2021/01/15	1	30.00	22	30.05	30.25	-21	5,016	-0.42%
2021/01/13	5	30.15	1	30.15	30.15	4	4,957	0.08%
2021/01/12	6	30.17	1	30.15	30.15	5	4,931	0.10%
2021/01/11	3	30.30	0	0.00	30.30	3	4,918	0.06%
2021/01/08	2	30.25	4	30.28	30.50	-2	4,907	-0.04%
2021/01/07	43	30.36	1	30.55	30.55	42	4,895	0.86%
2021/01/06	4	30.70	2	30.75	30.60	2	4,853	0.04%
2021/01/05	14	31.02	0.1	31.15	30.85	13.9	4,823	0.29%
2021/01/04	2	31.10	0	0.00	31.20	2	4,828	0.04%
2020/12/31	1	31.30	7	31.20	31.05	-6	4,815	-0.12%
2020/12/30	1	31.05	0	0.00	31.05	1	4,793	0.02%
2020/12/29	3	30.80	1	31.00	30.95	2	4,790	0.04%
2020/12/28	5	30.94	0	0.00	30.95	5	4,779	0.10%
2020/12/25	7	30.84	0	0.00	30.80	7	4,768	0.15%
2020/12/24	7	30.84	3	30.97	30.55	4	4,775	0.08%
2020/12/22	3	30.58	19	30.83	30.45	-16	4,772	-0.34%
2020/12/18	3	30.37	0	0.00	30.30	3	4,848	0.06%
2020/12/17	2	30.30	0	0.00	30.30	2	4,900	0.04%
2020/12/16	0	0.00	1	30.15	30.05	-1	4,984	-0.02%
2020/12/15	19	30.02	0	0.00	29.90	19	5,279	0.36%
2020/12/14	3	30.08	0	0.00	30.00	3	5,311	0.06%
2020/12/11	39	30.10	3	30.17	30.00	36	5,366	0.67%
2020/12/10	1	30.50	0	0.00	30.50	1	5,497	0.02%
2020/12/09	33	30.45	1	30.40	30.35	32	5,656	0.57%
2020/12/08	3	30.65	1	30.80	30.60	2	5,620	0.04%
2020/12/07	4	30.86	1	30.70	30.70	3	5,567	0.05%
2020/12/04	6	30.88	0	0.00	30.90	6	5,501	0.11%
2020/12/03	6	30.83	0	0.00	30.90	6	5,452	0.11%
2020/12/01	9	30.92	3	31.02	31.05	6	5,367	0.11%
2020/11/30	13	30.91	8	31.40	30.65	5	5,328	0.09%
2020/11/27	1	31.10	0	0.00	31.25	1	4,047	0.02%
2020/11/26	12	31.32	0	0.00	31.35	12	4,008	0.30%
2020/11/24	0	0.00	2	31.75	31.60	-2	4,004	-0.05%
2020/11/23	4	31.93	0	0.00	31.90	4	3,996	0.10%
2020/11/20	0	0.00	1	31.65	31.70	-1	4,008	-0.02%
2020/11/18	0	0.00	5	32.10	32.20	-5	4,003	-0.12%
2020/11/17	0	0.00	3	31.57	31.90	-3	4,001	-0.07%
2020/11/16	3	31.55	1	31.80	31.65	2	4,028	0.05%
2020/11/11	1	32.67	1	32.30	32.60	0	4,016	0.00%
2020/11/10	0	0.00	4	31.60	31.75	-4	3,925	-0.10%
2020/11/09	50	31.10	0	0.00	31.10	50	3,873	1.29%
2020/11/04	2	31.25	1	31.35	31.40	1	3,865	0.03%
2020/11/02	1	31.30	3	31.38	31.35	-2	3,855	-0.05%
2020/10/30	2	31.10	0	0.00	31.25	2	3,877	0.05%
2020/10/29	1	31.70	2	31.48	31.40	-1	3,850	-0.03%
2020/10/28	1	32.20	1	32.10	31.90	0	3,859	0.00%
2020/10/23	1	31.50	0	0.00	31.35	1	3,842	0.03%
2020/10/21	1	31.20	0	0.00	31.30	1	3,896	0.03%
2020/10/19	0.1	31.20	0	0.00	31.10	0.1	3,949	0.00%
2020/10/16	0	0.00	2	31.25	31.25	-2	3,966	-0.05%
2020/10/15	24	30.90	0	0.00	31.05	24	3,968	0.60%
2020/10/13	2	31.28	0	0.00	31.25	2	3,938	0.05%
2020/10/12	2	31.68	1	31.45	31.35	1	3,951	0.03%
2020/10/07	0	0.00	2	31.65	31.60	-2	3,952	-0.05%
2020/10/06	2	31.75	9	31.76	31.60	-7	4,149	-0.17%
2020/10/05	0	0.00	1	31.45	31.20	-1	4,243	-0.02%
2020/09/29	0	31.15	0	0.00	31.15	0	4,465	0.00%
2020/09/28	0	0.00	2	31.30	31.40	-2	4,530	-0.04%
2020/09/25	0	0.00	5	30.96	30.90	-5	4,578	-0.11%
2020/09/24	1	30.80	5	30.90	30.65	-4	4,581	-0.09%
2020/09/23	0	31.55	0	0.00	31.45	0	4,546	0.00%
2020/09/22	1	32.20	3	32.40	32.05	-2	4,522	-0.04%
2020/09/21	3	33.28	5	33.27	33.00	-2	4,590	-0.04%
2020/09/18	22	33.82	10	33.91	34.00	12	4,810	0.25%
2020/09/17	0	0.00	2	33.18	33.25	-2	4,801	-0.04%
2020/09/16	5	32.85	2	32.75	32.80	3	5,036	0.06%
2020/09/15	29	33.17	20	33.11	33.10	9	5,272	0.17%
2020/09/14	13	32.67	11	32.13	32.50	2	5,275	0.04%
2020/09/11	0	0.00	1	30.80	31.00	-1	5,192	-0.02%
2020/09/08	1	30.70	0	0.00	30.65	1	5,371	0.02%
2020/09/07	1	30.85	0	0.00	31.00	1	5,388	0.02%
2020/09/04	5	30.60	6	30.60	30.80	-1	5,498	-0.02%
2020/09/03	1	30.80	1	30.70	30.75	0	5,603	0.00%
2020/09/02	1	30.75	2	31.00	30.70	-1	5,721	-0.02%
2020/09/01	2	31.00	0	0.00	31.15	2	5,800	0.03%
2020/08/27	7	31.19	0	0.00	30.85	7	5,828	0.12%
2020/08/26	4	30.99	3	31.00	31.20	1	5,865	0.02%
2020/08/21	0	0.00	1	30.55	30.50	-1	5,929	-0.02%
2020/08/20	1	30.40	1	30.60	30.35	0	5,925	0.00%
2020/08/18	2	31.10	0	0.00	31.05	2	5,871	0.03%
2020/08/17	1	30.90	21	30.99	31.00	-20	5,846	-0.34%
2020/08/13	0	0.00	1	30.35	30.30	-1	5,809	-0.02%
2020/08/11	1	30.95	0	0.00	30.85	1	5,767	0.02%
2020/08/10	0	0.00	1	30.95	30.80	-1	5,751	-0.02%
2020/08/07	1	30.20	0	0.00	30.30	1	5,747	0.02%
2020/08/06	3	30.37	2.2	30.42	30.55	0.9	5,743	0.01%
2020/08/05	2.2	30.14	1	30.35	30.50	1.2	5,736	0.02%
2020/08/04	1	30.00	2	30.10	30.00	-1	5,699	-0.02%
2020/07/31	1	30.25	0	0.00	30.20	1	5,647	0.02%
2020/07/30	0	0.00	1	30.30	30.65	-1	5,623	-0.02%
2020/07/29	3	30.07	0	0.00	30.00	3	5,605	0.05%
2020/07/28	3	30.00	1	30.00	30.20	2	5,587	0.04%
2020/07/27	23	30.75	3	30.70	30.55	20	5,563	0.36%
2020/07/24	2	31.53	3	31.37	31.25	-1	5,533	-0.02%
2020/07/23	5	31.57	0	0.00	31.65	5	5,508	0.09%
2020/07/22	2	32.20	0	0.00	31.95	2	5,498	0.04%
2020/07/21	1	32.00	0	0.00	32.10	1	5,463	0.02%
2020/07/20	2	32.35	0	0.00	32.00	2	5,458	0.04%
2020/07/16	3	32.80	5	32.98	32.55	-2	5,448	-0.04%
2020/07/15	2	32.90	1	32.80	32.60	1	5,407	0.02%
2020/07/14	1	33.60	5	33.61	33.50	-4	5,368	-0.07%
2020/07/13	10	32.96	5	33.36	33.40	5	5,369	0.09%
2020/07/10	16	36.41	16	36.59	36.25	0	5,179	0.00%
2020/07/09	6	37.02	1	36.95	36.90	5	5,054	0.10%
2020/07/08	10	37.03	1	37.30	37.35	9	4,933	0.18%
2020/07/07	1	37.10	0	0.00	37.10	1	4,801	0.02%
2020/07/06	7	37.60	0	0.00	37.55	7	4,715	0.15%
2020/07/03	4	37.33	20	37.40	37.35	-16	4,663	-0.34%
2020/07/02	0	0.00	1	37.20	37.35	-1	4,630	-0.02%
2020/06/30	23	37.07	2	36.73	36.40	21	4,573	0.46%
2020/06/29	0	0.00	12	36.79	36.50	-12	4,439	-0.27%
2020/06/24	15	37.81	28	37.52	37.25	-13	4,125	-0.32%
2020/06/23	18	38.44	12	38.49	38.10	6	3,817	0.16%
2020/06/22	5	39.46	4	39.35	38.55	1	3,485	0.03%
2020/06/19	1	38.55	0	0.00	39.95	1	3,161	0.03%
2020/06/18	2	38.60	3	39.00	39.25	-1	2,893	-0.03%
2020/06/16	8	38.11	1	38.30	38.00	7	2,741	0.26%
2020/06/12	3	38.60	0	0.00	38.40	3	2,695	0.11%
2020/06/11	0	0.00	3	39.43	39.65	-3	2,679	-0.11%
2020/06/10	0	0.00	3	39.42	39.70	-3	2,603	-0.12%
2020/06/09	3	39.00	3	39.30	39.45	0	2,523	0.00%
2020/06/08	1	38.90	5	38.50	38.55	-4	2,418	-0.17%
2020/06/05	0	0.00	11	37.42	37.50	-11	2,338	-0.47%
2020/06/04	1	36.45	1	36.60	36.55	0	2,266	0.00%
2020/06/03	3	35.93	1	36.05	36.05	2	2,248	0.09%
2020/06/02	1	35.35	3	35.47	35.55	-2	2,204	-0.09%
2020/06/01	0	0.00	1	34.80	34.70	-1	2,134	-0.05%
2020/05/29	10	34.22	7	34.38	34.20	3	2,112	0.14%
2020/05/28	7	34.54	11	34.42	34.60	-4	2,020	-0.20%
2020/05/27	4	34.38	0	0.00	34.75	4	2,021	0.20%
2020/05/26	0	0.00	1	34.30	34.25	-1	2,015	-0.05%
2020/05/25	4	33.53	4	33.80	34.05	0	2,010	0.00%
2020/05/22	5	33.76	4	33.93	33.80	1	2,005	0.05%
2020/05/18	0	0.00	5	33.60	33.50	-5	1,983	-0.25%
2020/05/15	6	33.61	5	33.65	33.90	1	1,985	0.05%
2020/05/14	15	33.47	15	33.63	33.60	0	1,968	0.00%
2020/05/13	0	0.00	0.5	34.05	33.90	-0.5	1,942	-0.03%
2020/05/08	0	0.00	62	33.59	33.60	-62	1,899	-3.26%
2020/05/07	2	33.20	24	33.41	33.25	-22	1,896	-1.16%
2020/05/05	5.1	33.25	15	33.34	33.40	-9.9	1,905	-0.52%
2020/05/04	90	33.27	0	0.00	33.35	90	1,914	4.70%
2020/04/30	2	33.45	5	33.56	34.05	-3	1,900	-0.16%
2020/04/28	0	0.00	1	32.55	32.90	-1	1,885	-0.05%
2020/04/27	15	32.40	5	31.99	32.30	10	1,918	0.52%
2020/04/22	21	31.04	0	0.00	31.20	21	1,859	1.13%
2020/04/21	3	31.38	1	31.50	31.20	2	1,846	0.11%
2020/04/20	1	32.00	0	0.00	32.05	1	1,821	0.05%
2020/04/17	4	32.21	1	32.35	31.90	3	1,815	0.17%
2020/04/16	2	31.90	1	32.05	32.00	1	1,798	0.06%
2020/04/14	1	31.85	3	32.33	32.45	-2	1,795	-0.11%
2020/04/13	1	31.85	0	0.00	31.85	1	1,784	0.06%
2020/04/09	1	32.05	0	0.00	32.15	1	1,791	0.06%
2020/04/08	4	32.23	0	0.00	32.30	4	1,779	0.22%
2020/04/06	0	0.00	2	31.98	32.00	-2	1,755	-0.11%
2020/03/30	0	0.00	2	30.30	30.60	-2	1,709	-0.12%
2020/03/27	1	31.00	0	0.00	30.75	1	1,692	0.06%
2020/03/25	4	30.40	5	30.66	30.55	-1	1,703	-0.06%
2020/03/24	2	29.75	11	29.49	29.85	-9	1,693	-0.53%
2020/03/23	10	28.40	1	28.20	28.40	9	1,683	0.53%
2020/03/20	1	28.85	4	29.15	28.90	-3	1,691	-0.18%
2020/03/19	2	28.00	0	0.00	27.95	2	1,652	0.12%
2020/03/18	6	28.77	5	29.10	28.60	1	1,599	0.06%
2020/03/17	2	29.15	0	0.00	29.15	2	1,556	0.13%
2020/03/16	3	29.77	4	29.93	29.60	-1	1,515	-0.07%
2020/03/13	1	28.50	10	28.25	28.80	-9	1,460	-0.62%
2020/03/12	1	31.00	1	30.85	30.80	0	1,398	0.00%
2020/03/11	11	32.16	0	0.00	32.20	11	1,357	0.81%
2020/03/10	0	0.00	47	32.56	32.90	-47	1,327	-3.54%
2020/03/09	16	32.93	0	0.00	32.80	16	1,335	1.20%
2020/03/06	2	33.40	0	0.00	33.50	2	1,297	0.15%
2020/02/27	3.3	33.59	0	0.00	33.50	3.3	1,305	0.25%
2020/02/20	0.1	33.95	6	34.00	34.00	-5.9	1,251	-0.47%
2020/02/19	6	34.25	0.4	34.15	34.20	5.6	1,257	0.44%
2020/02/18	1	33.75	0	0.00	33.80	1	1,256	0.08%
2020/02/07	0	0.00	3	33.90	33.90	-3	1,302	-0.23%
2020/02/06	2	33.85	0	0.00	34.20	2	1,298	0.15%
2020/02/03	3	33.40	0	0.00	33.50	3	1,312	0.23%
2020/01/30	9.1	33.44	2	33.33	33.50	7.1	1,308	0.55%
2020/01/20	0	0.00	1	34.30	34.40	-1	1,261	-0.08%
2020/01/16	1	34.10	0	0.00	34.20	1	1,262	0.08%
2020/01/06	0.1	34.20	0	0.00	34.20	0.1	1,283	0.01%
2020/01/03	5	34.16	0	0.00	34.25	5	1,289	0.39%
2019/12/30	2	34.25	0	0.00	34.20	2	1,270	0.16%
2019/12/27	4	34.20	0	0.00	34.20	4	1,268	0.32%
2019/12/23	2	34.20	0	0.00	34.45	2	1,301	0.15%
2019/12/20	2	34.40	0	0.00	34.15	2	1,337	0.15%
2019/12/19	0	0.00	4	34.30	34.45	-4	1,327	-0.30%
2019/12/18	0	0.00	1	34.40	34.45	-1	1,315	-0.08%
2019/12/16	2	34.30	0	0.00	34.30	2	1,309	0.15%
2019/12/11	1	33.80	1	33.85	33.85	0	1,310	0.00%
2019/12/09	0	0.00	2	33.85	33.85	-2	1,325	-0.15%
2019/12/06	1	33.70	0	0.00	33.85	1	1,339	0.07%
2019/12/05	0.1	33.65	0	0.00	33.65	0.1	1,360	0.01%
2019/12/03	1	33.80	0	0.00	33.80	1	1,362	0.07%
2019/11/22	0	0.00	1	34.05	34.15	-1	1,390	-0.07%
2019/11/20	0	0.00	5	34.05	34.15	-5	1,385	-0.36%
2019/11/18	1	33.90	0	0.00	33.85	1	1,395	0.07%
2019/11/14	0	0.00	5	33.95	33.95	-5	1,394	-0.36%
2019/11/13	2	33.98	0	0.00	33.90	2	1,398	0.14%
2019/11/11	0	0.00	1	34.30	34.30	-1	1,392	-0.07%
2019/10/31	1	34.75	0	0.00	34.65	1	1,408	0.07%
2019/10/28	0	0.00	2	35.15	35.20	-2	1,360	-0.15%
2019/10/18	1	34.95	1	34.90	34.75	0	1,377	0.00%
2019/10/15	0	0.00	1	34.70	34.70	-1	1,427	-0.07%
2019/10/14	1	34.45	2	34.45	34.60	-1	1,456	-0.07%
2019/10/09	1	34.15	0	0.00	34.45	1	1,464	0.07%
2019/10/08	0	0.00	1	34.45	34.45	-1	1,457	-0.07%
2019/10/07	0	0.00	1	34.15	34.30	-1	1,473	-0.07%
2019/10/01	0	0.00	1	34.45	34.30	-1	1,501	-0.07%
2019/09/26	7	33.84	0	0.00	33.70	7	1,497	0.47%
2019/09/25	1	33.90	0	0.00	33.90	1	1,473	0.07%
2019/09/24	0	0.00	10	34.45	34.35	-10	1,439	-0.69%
2019/09/23	1	34.70	0	0.00	34.70	1	1,442	0.07%
2019/09/19	0	0.00	3	34.75	34.65	-3	1,453	-0.21%
2019/09/17	2	34.80	0	0.00	34.95	2	1,465	0.14%
2019/09/16	0	0.00	5	35.10	34.95	-5	1,488	-0.34%
2019/09/10	0	0.00	1	34.70	34.70	-1	1,529	-0.07%
2019/09/09	10	34.90	1	34.70	34.80	9	1,546	0.58%
2019/09/06	0	0.00	1	34.60	34.65	-1	1,554	-0.06%
2019/09/04	3	34.25	0	0.00	34.25	3	1,540	0.19%
2019/09/02	2	33.90	0	0.00	33.90	2	1,537	0.13%
2019/08/30	0	0.00	0.2	34.00	34.05	-0.2	1,540	-0.01%
2019/08/29	5	33.75	1	33.70	33.65	4	1,551	0.26%
2019/08/28	0	0.00	2	33.90	33.90	-2	1,544	-0.13%
2019/08/27	2	34.05	0	0.00	34.20	2	1,551	0.13%
2019/08/26	1	34.40	0	0.00	34.40	1	1,531	0.07%
2019/08/23	1	35.00	1	34.90	34.95	0	1,540	0.00%
2019/08/22	4	34.93	4	35.05	35.20	0	1,546	0.00%
2019/08/21	0	0.00	2	34.90	34.75	-2	1,591	-0.13%
2019/08/19	0	0.00	3	34.80	34.80	-3	1,582	-0.19%
2019/08/16	1	33.90	0	0.00	33.95	1	1,582	0.06%
2019/08/13	7	33.99	0	0.00	33.90	7	1,594	0.44%
2019/08/08	1	34.25	0	0.00	34.40	1	1,622	0.06%
2019/08/05	2	33.90	0	0.00	33.85	2	1,610	0.12%
2019/08/01	3	34.97	0	0.00	34.95	3	1,625	0.18%
2019/07/31	1	35.60	0	0.00	35.30	1	1,648	0.06%
2019/07/24	0	0.00	1	35.80	35.60	-1	1,737	-0.06%
2019/07/23	0	0.00	1	36.05	35.80	-1	1,756	-0.06%
2019/07/22	0	0.00	1	36.35	36.15	-1	1,749	-0.06%
2019/07/18	0	0.00	1	36.40	36.45	-1	1,756	-0.06%
2019/07/17	40	36.45	0	0.00	36.50	40	1,749	2.29%
2019/07/12	2	39.30	0	0.00	39.15	2	1,643	0.12%
2019/07/11	1	39.00	0	0.00	39.30	1	1,639	0.06%
2019/07/10	1	38.80	0	0.00	38.80	1	1,629	0.06%
2019/07/08	3	38.55	3	38.70	38.80	0	1,644	0.00%
2019/07/05	3	38.55	3	38.80	38.90	0	1,678	0.00%
2019/07/04	3	38.60	3	38.80	38.80	0	1,704	0.00%
2019/07/02	0	0.00	2	38.90	39.00	-2	1,716	-0.12%
2019/06/24	0.1	39.85	0	0.00	40.00	0.1	1,759	0.01%
2019/06/19	1	38.45	0	0.00	39.00	1	1,754	0.06%
2019/06/14	0.2	38.00	0	0.00	38.00	0.2	1,736	0.01%
2019/05/13	1	36.90	0	0.00	36.80	1	2,084	0.05%
2019/05/09	1	37.40	95	37.53	37.20	-94	2,098	-4.48%
2019/05/06	0	0.00	10	37.20	37.20	-10	2,055	-0.49%
2019/04/30	0	0.00	6	37.15	37.25	-6	1,997	-0.30%
2019/04/24	0	0.00	10	36.25	36.40	-10	1,961	-0.51%
2019/04/19	1	35.85	0	0.00	35.85	1	1,966	0.05%
2019/04/18	10	36.04	0	0.00	36.00	10	1,967	0.51%
2019/04/17	0	0.00	23	36.20	36.20	-23	1,984	-1.16%
2019/04/16	1	36.00	0	0.00	36.05	1	1,997	0.05%
2019/04/08	0	0.00	1	35.90	36.20	-1	1,916	-0.05%
2019/04/03	2	35.85	0	0.00	35.85	2	1,914	0.10%
2019/04/01	1	36.35	0	0.00	36.15	1	1,873	0.05%
2019/03/29	2	36.60	0	0.00	36.80	2	1,834	0.11%
2019/03/25	1	35.90	0	0.00	36.05	1	1,925	0.05%
2019/03/15	20	36.90	0	0.00	36.80	20	1,880	1.06%
2019/03/13	18	36.29	0	0.00	36.15	18	1,770	1.02%
2019/03/12	10	36.25	4	36.20	36.20	6	1,758	0.34%
2019/03/06	0	0.00	17	36.10	36.05	-17	1,775	-0.96%
2019/03/04	10	35.90	4	35.75	35.80	6	1,743	0.34%
2019/02/27	0	0.00	2	35.50	35.55	-2	1,703	-0.12%
2019/02/26	2	35.10	2	35.15	35.05	0	1,675	0.00%
2019/02/25	13	35.12	0	0.00	35.10	13	1,638	0.79%
2019/02/22	4	34.60	0	0.00	35.00	4	1,621	0.25%
2019/02/21	4	34.68	0	0.00	34.75	4	1,585	0.25%
2019/02/20	4	34.80	1	34.90	34.75	3	1,553	0.19%
2019/02/19	10	35.05	4	35.20	35.05	6	1,512	0.40%
2019/02/18	13	34.99	0	0.00	34.90	13	1,514	0.86%
2019/01/29	1	34.70	0	0.00	34.80	1	1,436	0.07%
2019/01/28	4	35.00	4	35.20	35.15	0	1,417	0.00%
2019/01/24	4	35.40	4	35.55	35.65	0	1,396	0.00%
2019/01/21	0	0.00	5	35.22	35.30	-5	1,421	-0.35%
2019/01/18	0	0.00	4	35.25	34.90	-4	1,439	-0.28%
2019/01/14	3	34.90	0	0.00	35.35	3	1,473	0.20%
2019/01/11	4	34.65	4	34.80	34.70	0	1,480	0.00%
2019/01/09	0	0.00	3	34.87	35.15	-3	1,502	-0.20%
2019/01/08	2	34.35	2	34.70	34.30	0	1,488	0.00%
2019/01/07	4	34.75	0	0.00	35.00	4	1,504	0.27%
2019/01/04	0	0.00	1	33.85	33.90	-1	1,530	-0.07%
2019/01/02	1	34.60	2	34.33	33.85	-1	1,639	-0.06%
2018/12/28	2	34.40	5	34.55	34.55	-3	1,647	-0.18%
2018/12/25	1	33.95	3	33.95	33.90	-2	1,700	-0.12%
2018/12/24	4	35.03	0	0.00	34.65	4	1,715	0.23%
2018/12/22	1	35.25	0	0.00	35.25	1	1,712	0.06%
2018/12/21	1	35.20	0	0.00	35.65	1	1,754	0.06%
2018/12/20	1	35.40	1	35.55	35.55	0	1,781	0.00%
2018/12/19	3	35.90	0	0.00	35.90	3	1,790	0.17%
2018/12/18	1	36.15	3	35.77	35.60	-2	1,804	-0.11%
2018/12/17	3	34.70	1	34.80	34.90	2	1,829	0.11%
2018/12/14	0	0.00	10	34.60	34.70	-10	1,836	-0.54%
2018/12/13	0	0.00	2	34.68	35.00	-2	1,837	-0.11%
2018/12/10	0	0.00	230	33.52	33.60	-230	1,862	-12.35%	大賣/鉅額交易
2018/12/07	0	0.00	80	33.42	33.50	-80	1,902	-4.20%
2018/11/27	0	0.00	9	33.51	33.60	-9	1,893	-0.48%
2018/11/26	10	34.10	76	34.09	34.00	-66	1,910	-3.45%
2018/11/23	0	0.00	35	34.05	34.00	-35	1,911	-1.83%
2018/11/22	1	33.70	0	0.00	33.70	1	1,916	0.05%
2018/11/19	1	34.15	0	0.00	34.00	1	2,033	0.05%
2018/11/16	0	0.00	74	33.90	34.00	-74	2,044	-3.62%
2018/11/13	17	34.44	80	34.53	34.35	-63	2,062	-3.05%
2018/11/12	0	0.00	139	34.47	34.50	-139	2,047	-6.79%	大賣/鉅額交易
2018/11/09	7	34.20	5	34.45	34.25	2	2,038	0.10%
2018/11/08	0	0.00	65	34.36	34.45	-65	2,035	-3.19%
2018/11/07	0	0.00	20	34.25	34.10	-20	2,033	-0.98%
2018/11/06	0	0.00	30	34.22	33.85	-30	2,026	-1.48%
2018/11/01	2	33.80	0	0.00	33.65	2	2,023	0.10%
2018/10/31	0	0.00	1	33.50	33.65	-1	2,019	-0.05%
2018/10/25	1	32.60	0	0.00	32.80	1	1,973	0.05%
2018/10/17	31	33.71	0	0.00	33.35	31	1,989	1.56%
2018/10/15	1	33.25	0	0.00	33.15	1	1,968	0.05%
2018/10/12	60	33.88	20	34.50	34.55	40	1,947	2.05%
2018/10/11	780	34.21	121	34.30	33.25	659	1,945	33.87%	大買/大賣/鉅額交易
2018/10/09	10	35.40	15	36.15	36.30	-5	1,906	-0.26%
2018/10/08	0	0.00	22	34.91	35.15	-22	1,878	-1.17%
2018/10/04	0	0.00	11	35.95	35.60	-11	1,850	-0.59%
2018/10/02	11	36.10	1	35.85	36.15	10	1,821	0.55%
2018/10/01	1	36.75	0	0.00	36.80	1	1,804	0.06%
2018/09/28	2	37.23	0	0.00	37.25	2	1,806	0.11%
2018/09/27	5	37.05	0	0.00	36.90	5	1,777	0.28%
2018/09/26	0	0.00	1	36.85	36.70	-1	1,733	-0.06%
2018/09/25	1	36.65	0	0.00	36.80	1	1,727	0.06%
2018/09/21	27	36.34	2	36.35	37.95	25	1,674	1.49%
2018/09/19	1	35.45	1	35.55	35.60	0	1,582	0.00%
2018/09/18	0	0.00	1	35.40	35.55	-1	1,571	-0.06%
2018/09/17	2	35.60	0	0.00	35.55	2	1,557	0.13%
2018/09/14	3	36.10	0	0.00	36.15	3	1,544	0.19%
2018/09/13	1	35.85	0	0.00	35.85	1	1,526	0.07%
2018/09/12	0	0.00	1	34.90	35.00	-1	1,488	-0.07%
2018/09/06	0	0.00	1	34.65	34.55	-1	1,528	-0.07%
2018/09/05	0	0.00	1	35.00	35.05	-1	1,533	-0.07%
2018/09/04	0	0.00	2	35.10	35.10	-2	1,537	-0.13%
2018/09/03	0	0.00	1	35.15	35.25	-1	1,546	-0.06%
2018/08/29	1	35.30	0	0.00	35.40	1	1,547	0.06%
2018/08/28	0	0.00	6	35.45	35.60	-6	1,557	-0.39%
2018/08/27	3	35.40	0	0.00	35.55	3	1,554	0.19%
2018/08/23	6	33.26	0	0.00	33.60	6	1,604	0.37%
2018/08/21	0	0.00	282	32.75	33.20	-282	1,612	-17.49%	大賣/鉅額交易
2018/08/16	26	32.13	0	0.00	32.25	26	1,627	1.60%
2018/08/15	0	0.00	3	32.25	32.30	-3	1,640	-0.18%
2018/08/13	11	32.20	0	0.00	32.20	11	1,686	0.65%
2018/08/10	10	32.35	0	0.00	32.50	10	1,719	0.58%
2018/08/08	41	32.25	0	0.00	32.45	41	1,760	2.33%
2018/08/07	194	32.19	0	0.00	32.20	194	1,794	10.81%	大買/鉅額交易
2018/07/23	0	0.00	1	32.20	31.65	-1	1,903	-0.05%
2018/07/19	1	31.90	0	0.00	31.60	1	1,920	0.05%
2018/07/18	0	0.00	7	31.95	31.95	-7	1,920	-0.36%
2018/07/17	7	33.65	0	0.00	33.65	7	1,880	0.37%
2018/07/13	1	33.50	0	0.00	33.55	1	1,854	0.05%
2018/07/03	5	32.86	0	0.00	32.80	5	1,919	0.26%
2018/07/02	1	33.10	0	0.00	33.05	1	1,907	0.05%
2018/06/26	0	0.00	1	33.60	33.35	-1	1,861	-0.05%
2018/06/25	15	33.77	0	0.00	33.90	15	1,850	0.81%
2018/06/20	3	33.87	0	0.00	33.95	3	1,819	0.16%
2018/06/19	1	33.90	0	0.00	33.70	1	1,806	0.06%
2018/06/12	0	0.00	1	34.70	34.60	-1	1,752	-0.06%
2018/06/05	1	35.30	0	0.00	35.65	1	1,643	0.06%
2018/06/04	0	0.00	6	35.10	35.30	-6	1,609	-0.37%
2018/06/01	0	0.00	1	34.10	34.40	-1	1,591	-0.06%
2018/05/31	1	33.65	0	0.00	33.35	1	1,552	0.06%
2018/05/22	50	34.00	0	0.00	34.00	50	1,393	3.59%
2018/05/18	51	33.79	0	0.00	34.15	51	1,352	3.77%
2018/05/10	0	0.00	1	33.50	33.35	-1	1,221	-0.08%
2018/05/08	1	33.35	0	0.00	33.35	1	1,201	0.08%
2018/05/04	6	32.90	1	32.50	32.50	5	1,159	0.43%
2018/05/03	5	33.70	0	0.00	33.45	5	1,109	0.45%
2018/05/02	1	33.60	6	34.15	34.20	-5	1,084	-0.46%
2018/04/25	0	0.00	1	32.75	32.70	-1	1,025	-0.10%
2018/04/23	1	33.00	5	32.85	33.05	-4	1,016	-0.39%
2018/03/22	0	0.00	4	32.10	32.15	-4	1,054	-0.38%
2018/03/20	5	31.63	0	0.00	31.70	5	1,056	0.47%
2018/02/22	1	30.90	0	0.00	31.25	1	1,311	0.08%
2018/02/12	2	30.30	0	0.00	30.30	2	1,327	0.15%
2018/01/17	1	32.35	0	0.00	32.50	1	1,276	0.08%
2018/01/15	2	32.65	2	32.60	32.45	0	1,257	0.00%