正文 (4906)-華南永昌-麻豆券商分點個股進出

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

正文

(4906)

可現股當沖

股價
34.55
漲跌
▼0.30
漲幅
-0.86%
成交量
2,359張
產業
上市通信網路類股
608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

正文 (4906)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/12/11	0.1	34.95	1	34.65	34.55	-0.9	3,467	-0.03%
2024/12/10	7	34.94	0	0.00	34.85	7	3,485	0.20%
2024/12/09	2	35.50	0	0.00	35.60	2	3,507	0.06%
2024/12/06	2.4	36.74	1	36.95	36.30	1.4	3,529	0.04%
2024/12/05	1.1	36.56	0	0.00	36.55	1.1	3,564	0.03%
2024/12/04	0	0.00	2	37.00	36.90	-2	3,686	-0.05%
2024/12/03	13.2	37.35	5.4	37.65	37.10	7.8	3,797	0.21%
2024/12/02	0.3	36.82	1.3	36.89	36.65	-1	3,973	-0.03%
2024/11/28	0	35.05	0	0.00	35.20	0	4,364	0.00%
2024/11/26	3.4	36.42	0	0.00	36.30	3.4	4,600	0.07%
2024/11/25	1	36.30	11.6	36.56	36.50	-10.6	4,753	-0.22%
2024/11/22	1	35.80	0	0.00	35.65	1	4,880	0.02%
2024/11/18	0.2	34.94	0	0.00	34.65	0.2	5,626	0.00%
2024/11/14	1	35.80	0.5	35.80	35.50	0.5	6,041	0.01%
2024/11/13	0	0.00	1	35.85	35.95	-1	6,068	-0.02%
2024/11/12	1	35.80	0	0.00	35.80	1	6,106	0.02%
2024/11/11	1.1	35.50	2	35.45	35.45	-1	6,139	-0.02%
2024/11/08	0.3	36.58	0	0.00	36.10	0.3	6,207	0.00%
2024/11/07	0	0.00	0.6	37.29	37.45	-0.6	6,205	-0.01%
2024/11/05	3	36.75	0	0.00	36.10	3	6,233	0.05%
2024/11/04	0.1	36.25	0	0.00	36.35	0.1	6,384	0.00%
2024/11/01	1	35.40	2	35.90	35.85	-1	6,544	-0.02%
2024/10/30	0	0.00	3	36.00	35.55	-3	6,605	-0.05%
2024/10/29	3.3	36.14	1	35.80	35.85	2.3	6,752	0.03%
2024/10/28	0.2	36.75	0	0.00	36.50	0.2	6,811	0.00%
2024/10/25	5.1	36.90	6	36.75	36.65	-1	6,912	-0.01%
2024/10/24	1	36.85	0	0.00	36.90	1	7,031	0.01%
2024/10/23	5	37.05	0.4	37.08	37.10	4.6	7,139	0.06%
2024/10/22	4	37.05	27	37.07	37.15	-23	7,342	-0.31%
2024/10/21	3	36.55	0	0.00	37.00	3	7,589	0.04%
2024/10/18	0.2	36.30	3	36.42	36.35	-2.8	7,954	-0.04%
2024/10/17	24.2	36.91	0.2	37.10	36.70	24	8,475	0.28%
2024/10/16	0	0.00	1	36.35	37.80	-1	9,115	-0.01%
2024/10/15	12.2	36.34	0	0.00	36.25	12.2	9,745	0.13%
2024/10/14	0	0.00	3.1	36.76	36.95	-3.1	9,846	-0.03%
2024/10/11	14.2	36.14	3	36.20	36.15	11.2	10,022	0.11%
2024/10/09	0	0.00	15	38.43	38.05	-15	10,254	-0.15%
2024/10/08	4.1	37.91	0	0.00	37.85	4.1	10,677	0.04%
2024/10/04	2	38.40	0	0.00	38.15	2	11,749	0.02%
2024/10/01	0	38.65	1	38.50	38.60	-1	11,972	-0.01%
2024/09/30	21.1	38.47	2	38.50	38.35	19.1	12,181	0.16%
2024/09/27	0.2	39.60	0	0.00	39.40	0.2	12,823	0.00%
2024/09/26	10.1	41.29	10	40.08	39.95	0.1	13,932	0.00%
2024/09/25	1	40.75	3.5	40.88	40.40	-2.5	13,940	-0.02%
2024/09/24	2	40.00	0	0.00	39.90	2	13,942	0.01%
2024/09/20	0	0.00	2	40.95	40.50	-2	14,079	-0.01%
2024/09/19	2	40.60	2	40.95	40.80	0	14,123	0.00%
2024/09/18	6.1	41.47	0	0.00	40.85	6.1	14,161	0.04%
2024/09/16	2	41.58	11.2	42.16	41.90	-9.2	14,162	-0.06%
2024/09/13	7	40.51	4.1	40.46	40.40	2.9	14,045	0.02%
2024/09/12	0	0.00	1	39.10	39.05	-1	14,037	-0.01%
2024/09/11	1.1	38.50	3	39.00	38.35	-1.9	14,124	-0.01%
2024/09/10	8	39.81	3	39.73	39.10	5	14,167	0.04%
2024/09/09	3	38.87	3.1	39.29	39.95	-0.1	14,255	0.00%
2024/09/06	1.1	39.77	0	0.00	39.50	1.1	14,386	0.01%
2024/09/05	8.1	40.59	0	0.00	39.50	8.1	14,642	0.06%
2024/09/04	7.1	40.90	6	41.30	40.85	1.1	14,752	0.01%
2024/09/03	11	43.84	23	43.03	42.70	-12	14,838	-0.08%
2024/09/02	15	43.33	6	43.48	42.85	9	14,807	0.06%
2024/08/30	4	42.53	4	42.94	42.30	0	14,724	0.00%
2024/08/29	1	43.05	1	42.75	43.05	0	14,816	0.00%
2024/08/28	9	42.91	7	43.36	42.85	2	14,827	0.01%
2024/08/27	34	42.89	0	42.89	42.90	34	14,992	0.23%
2024/08/26	5.1	42.49	15	42.56	42.45	-10	15,190	-0.07%
2024/08/23	2	42.23	2	42.75	42.60	0	15,315	0.00%
2024/08/22	7	42.75	0	0.00	42.20	7	15,511	0.05%
2024/08/21	5	42.42	4	42.52	42.25	1	15,930	0.01%
2024/08/20	2	41.35	2	41.05	41.10	0	15,710	0.00%
2024/08/19	9	41.19	7	41.25	41.20	2	15,663	0.01%
2024/08/16	0	0.00	4.1	39.19	40.10	-4.1	15,746	-0.03%
2024/08/15	4	37.58	4	37.85	37.50	0	15,577	0.00%
2024/08/14	1	38.45	0	0.00	38.15	1	15,865	0.01%
2024/08/13	3.1	37.51	2	38.03	38.25	1.1	15,846	0.01%
2024/08/12	6.1	37.78	1	37.95	37.90	5.1	15,803	0.03%
2024/08/09	11	38.97	2	39.40	38.50	9	15,715	0.06%
2024/08/07	3.1	38.94	1	39.30	39.20	2.1	15,622	0.01%
2024/08/06	5	37.92	4	35.99	37.75	1	15,532	0.01%
2024/08/05	0.1	37.65	11	37.65	37.50	-11	15,367	-0.07%
2024/08/02	1.1	41.67	10.1	42.50	41.65	-9.1	15,212	-0.06%
2024/08/01	1	43.50	50.2	44.00	44.00	-49.2	15,144	-0.33%
2024/07/31	3.5	42.56	0.1	42.60	42.55	3.4	14,978	0.02%
2024/07/30	0	0.00	1	42.20	42.95	-1	14,908	-0.01%
2024/07/29	6.1	41.67	10.1	41.50	41.10	-4	14,790	-0.03%
2024/07/26	1.1	41.94	8	42.56	42.45	-6.9	14,669	-0.05%
2024/07/23	0	0.00	10.4	42.78	43.45	-10.4	14,559	-0.07%
2024/07/22	1	41.70	3	42.22	41.30	-2	14,346	-0.01%
2024/07/19	7.8	43.96	18	44.17	44.30	-10.2	14,073	-0.07%
2024/07/18	13.6	44.74	7.5	44.89	44.00	6.1	13,700	0.04%
2024/07/17	39	44.37	6	44.42	43.50	33	13,161	0.25%
2024/07/16	5.6	44.26	25.2	44.38	45.80	-19.6	12,452	-0.16%
2024/07/15	11.1	41.85	1	42.20	41.65	10.1	11,813	0.09%
2024/07/12	10.1	42.58	2	42.45	42.45	8.1	11,688	0.07%
2024/07/11	7.1	43.01	12	43.20	43.55	-4.9	11,503	-0.04%
2024/07/10	15.1	42.95	20.2	42.40	42.45	-5.1	11,254	-0.05%
2024/07/09	19.2	41.51	9.3	42.58	40.95	9.9	10,835	0.09%
2024/07/08	19.3	41.11	46.4	41.08	41.00	-27.1	10,171	-0.27%
2024/07/05	9.4	40.28	9	40.14	39.80	0.4	9,743	0.00%
2024/07/04	9.2	39.59	7	39.18	39.35	2.2	9,578	0.02%
2024/07/03	18.1	40.31	6	40.47	39.80	12.1	9,408	0.13%
2024/07/02	4	40.53	36.9	40.32	40.60	-32.9	8,719	-0.38%
2024/07/01	4	36.80	7	37.24	36.95	-3	7,594	-0.04%
2024/06/28	12	36.86	0	0.00	36.80	12	7,598	0.16%
2024/06/27	4.3	36.99	4	37.19	36.85	0.3	7,572	0.00%
2024/06/26	2	36.68	9	37.08	36.80	-7	7,530	-0.09%
2024/06/25	0.1	37.90	8	37.90	37.90	-7.9	7,453	-0.11%
2024/06/24	11	37.96	0	0.00	37.90	11	7,382	0.15%
2024/06/21	1	37.95	0	0.00	38.40	1	7,387	0.01%
2024/06/20	1	38.30	3	38.27	38.35	-2	7,338	-0.03%
2024/06/19	1.4	37.74	2	38.10	37.90	-0.6	7,330	-0.01%
2024/06/18	17.8	38.06	10	37.95	37.85	7.8	7,294	0.11%
2024/06/17	0	0.00	7	38.35	38.60	-7	7,249	-0.10%
2024/06/14	14.1	39.07	3	38.37	38.55	11.1	7,214	0.15%
2024/06/13	15	38.36	2	38.45	38.05	13	7,129	0.18%
2024/06/12	8	38.72	26	38.82	38.80	-18	7,069	-0.25%
2024/06/11	0	0.00	1	38.35	38.25	-1	6,908	-0.01%
2024/06/07	7	38.34	6	38.20	38.20	1	6,747	0.01%
2024/06/06	2	38.65	9	38.62	38.30	-7	6,627	-0.11%
2024/06/05	8	37.97	0	0.00	37.80	8	6,419	0.12%
2024/06/04	11	37.82	5	38.27	38.05	6	6,414	0.09%
2024/06/03	5	37.00	0	0.00	37.70	5	6,453	0.08%
2024/05/31	23	38.00	0	0.00	37.00	23	6,649	0.35%
2024/05/30	14	38.32	19.1	38.35	38.00	-5.1	7,831	-0.07%
2024/05/29	5.1	38.00	22.4	38.38	38.00	-17.3	8,025	-0.22%
2024/05/28	68.4	38.09	9	38.24	37.95	59.4	7,758	0.77%
2024/05/27	44	37.09	33.2	37.09	37.35	10.8	7,378	0.15%
2024/05/24	0	0.00	2	35.30	35.35	-2	6,845	-0.03%
2024/05/23	1	35.00	2	35.20	35.00	-1	6,842	-0.01%
2024/05/22	11	35.64	8	36.07	35.40	3	6,864	0.04%
2024/05/21	5	35.15	11	34.91	35.20	-6	6,687	-0.09%
2024/05/20	14.2	35.43	3	35.30	35.50	11.2	6,642	0.17%
2024/05/17	1	33.85	1	34.35	34.10	0	6,333	0.00%
2024/05/16	0	0.00	3	34.15	34.15	-3	6,340	-0.05%
2024/05/15	6	34.02	1	34.25	33.95	5	6,340	0.08%
2024/05/14	0.5	34.10	0	0.00	34.15	0.5	6,384	0.01%
2024/05/13	0	0.00	2	33.85	33.90	-2	6,420	-0.03%
2024/05/09	3	33.68	0	0.00	33.30	3	6,780	0.04%
2024/05/07	1	33.00	0	0.00	33.15	1	6,815	0.01%
2024/05/06	0	0.00	1.1	33.55	33.55	-1.1	6,878	-0.02%
2024/05/02	2	33.13	0	0.00	33.20	2	6,941	0.03%
2024/04/29	1	33.10	0	33.20	33.25	1	7,071	0.01%
2024/04/26	0	0.00	1	32.75	32.80	-1	7,230	-0.01%
2024/04/22	0	0.00	3.3	32.19	32.25	-3.3	7,631	-0.04%
2024/04/19	0	0.00	7	32.35	32.20	-7	7,766	-0.09%
2024/04/18	10	32.95	1	32.80	33.15	9	7,725	0.12%
2024/04/17	2	32.95	4	33.19	32.95	-2	7,742	-0.03%
2024/04/16	6	32.86	0	0.00	32.70	6	7,740	0.08%
2024/04/15	0	0.00	2	34.10	34.10	-2	7,693	-0.03%
2024/04/12	1	34.80	3	34.77	34.55	-2	7,674	-0.03%
2024/04/11	1	34.55	0	0.00	34.65	1	7,676	0.01%
2024/04/10	0	0.00	2	34.68	34.70	-2	7,709	-0.03%
2024/04/09	1	34.05	0	0.00	34.05	1	7,659	0.01%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/03	5.4	33.90	0	0.00	33.95	5.4	7,608	0.07%
2024/04/02	0	0.00	12	34.05	34.10	-12	7,621	-0.16%
2024/04/01	0	0.00	1	34.70	34.55	-1	7,594	-0.01%
2024/03/29	0	0.00	2	34.10	34.10	-2	7,575	-0.03%
2024/03/28	0	0.00	0	34.52	34.20	0	7,639	0.00%
2024/03/27	2	34.55	0.3	34.60	34.40	1.8	7,680	0.02%
2024/03/26	3	34.53	8	35.25	34.40	-5	7,678	-0.07%
2024/03/22	0.3	35.15	0	0.00	35.10	0.3	7,653	0.00%
2024/03/21	6	34.83	3	34.80	34.80	3	7,663	0.04%
2024/03/19	4	35.04	1	35.05	35.00	3	7,974	0.04%
2024/03/18	6	34.80	0	0.00	35.10	6	8,333	0.07%
2024/03/15	5	34.40	0	0.00	34.30	5	8,602	0.06%
2024/03/14	9	35.07	21.1	35.02	34.90	-12.1	8,679	-0.14%
2024/03/13	1.4	35.68	14	35.97	35.65	-12.6	8,912	-0.14%
2024/03/12	3	36.45	1	36.25	36.15	2	8,880	0.02%
2024/03/11	23	36.15	0	0.00	36.15	23	8,786	0.26%
2024/03/08	16.1	36.01	0	0.00	35.95	16.1	8,713	0.18%
2024/03/07	8.1	37.77	3	37.57	36.80	5.1	8,577	0.06%
2024/03/06	44.1	38.45	1	38.60	38.35	43.1	8,253	0.52%
2024/03/05	36	39.96	13	39.27	39.50	23	7,969	0.29%
2024/03/04	11	37.67	27	38.36	38.70	-16	6,493	-0.25%
2024/03/01	0.2	35.30	0	0.00	35.20	0.2	5,983	0.00%
2024/02/23	1	36.40	0	0.00	35.90	1	5,955	0.02%
2024/02/22	1	36.35	2	36.30	36.35	-1	6,002	-0.02%
2024/02/21	0	0.00	1	35.90	36.05	-1	5,965	-0.02%
2024/02/15	1	35.85	5	35.20	35.70	-4	5,925	-0.07%
2024/02/05	1	35.15	1	35.20	35.10	0	5,887	0.00%
2024/02/02	3.7	36.30	1.1	36.39	36.00	2.6	5,862	0.04%
2024/02/01	5.2	36.30	2	36.25	36.20	3.2	5,732	0.05%
2024/01/31	1	35.50	0	0.00	35.60	1	5,626	0.02%
2024/01/30	0	0.00	1	35.60	35.75	-1	5,649	-0.02%
2024/01/29	0	35.00	1	35.45	35.80	-1	5,636	-0.02%
2024/01/24	7	35.97	0	0.00	35.80	7	5,703	0.12%
2024/01/23	7	35.75	0	0.00	35.90	7	5,671	0.12%
2024/01/22	0	0.00	1	35.65	35.85	-1	5,625	-0.02%
2024/01/18	3	35.25	5	34.92	35.20	-2	5,445	-0.04%
2024/01/17	1	35.35	2	35.40	35.35	-1	5,398	-0.02%
2024/01/16	2	35.45	5	35.35	36.00	-3	5,340	-0.06%
2024/01/15	0	0.00	1	34.40	35.00	-1	5,112	-0.02%
2024/01/12	1	33.65	2	33.60	33.50	-1	5,002	-0.02%
2024/01/08	5.2	33.87	7	33.80	33.75	-1.9	5,171	-0.04%
2024/01/05	1	33.85	0	0.00	33.65	1	5,213	0.02%
2024/01/04	13	33.95	0	0.00	33.85	13	5,268	0.25%
2024/01/03	1	34.15	1	34.40	34.15	0	5,289	0.00%
2023/12/29	23	34.55	0	0.00	34.50	23	5,341	0.43%
2023/12/27	0	0.00	2	34.55	34.55	-2	5,396	-0.04%
2023/12/25	0	0.00	10	34.83	34.60	-10	5,548	-0.18%
2023/12/22	8	36.05	6	35.47	35.55	2	5,530	0.04%
2023/12/21	0	0.00	1	35.65	35.60	-1	5,535	-0.02%
2023/12/20	3	35.82	0	0.00	35.95	3	5,661	0.05%
2023/12/19	0	0.00	4	35.65	35.60	-4	5,672	-0.07%
2023/12/18	2	36.03	6	35.91	35.80	-4	5,740	-0.07%
2023/12/15	1	36.05	8	36.23	36.20	-7	5,810	-0.12%
2023/12/14	6	36.77	4	37.03	36.90	2	5,830	0.03%
2023/12/13	9	36.51	7.6	36.60	36.35	1.4	5,593	0.02%
2023/12/12	6.6	35.44	17.8	35.56	35.75	-11.1	5,399	-0.21%
2023/12/11	7	34.35	0.2	34.45	34.30	6.8	5,452	0.12%
2023/12/08	15	35.43	13	35.38	35.70	2	5,430	0.04%
2023/12/07	5	34.55	0	0.00	34.50	5	5,303	0.09%
2023/11/30	1	34.15	1	34.15	34.05	0	6,330	0.00%
2023/11/29	5	34.15	2	34.25	34.20	3	6,567	0.05%
2023/11/28	0	0.00	1	34.30	34.40	-1	6,905	-0.01%
2023/11/27	0	0.00	1	34.30	33.55	-1	7,100	-0.01%
2023/11/24	3	34.15	0	0.00	34.10	3	7,301	0.04%
2023/11/22	1	34.30	1	34.65	34.65	0	8,732	0.00%
2023/11/21	5	34.89	0	0.00	34.60	5	9,605	0.05%
2023/11/20	0	0.00	1	34.30	34.30	-1	9,947	-0.01%
2023/11/17	3	33.55	0	0.00	33.45	3	10,412	0.03%
2023/11/16	0	0.00	2	33.48	33.40	-2	10,727	-0.02%
2023/11/15	0	0.00	10	33.35	33.10	-10	11,172	-0.09%
2023/11/13	2.2	32.70	0	0.00	32.75	2.2	11,342	0.02%
2023/11/10	4	32.68	0	0.00	32.70	4	11,360	0.04%
2023/11/09	5	33.01	0	0.00	32.90	5	11,392	0.04%
2023/11/08	2	33.40	6	33.57	33.30	-4	11,367	-0.04%
2023/11/07	2	33.35	0	0.00	33.45	2	11,416	0.02%
2023/11/03	1	34.25	0	0.00	34.25	1	11,956	0.01%
2023/11/01	0	0.00	1	32.85	32.60	-1	12,043	-0.01%
2023/10/31	1	33.70	0	0.00	32.60	1	12,232	0.01%
2023/10/25	1	34.05	0	0.00	33.70	1	12,669	0.01%
2023/10/20	1	33.25	0	0.00	33.40	1	12,926	0.01%
2023/10/19	0	0.00	1	33.60	33.65	-1	12,976	-0.01%
2023/10/18	0	0.00	0	33.50	33.45	0	13,018	0.00%
2023/10/17	2	34.25	0	0.00	33.85	2	13,017	0.02%
2023/10/16	0	0.00	1	34.60	34.60	-1	13,098	-0.01%
2023/10/13	11.2	35.60	6	35.51	35.35	5.2	13,160	0.04%
2023/10/12	0	0.00	3	35.40	35.90	-3	13,254	-0.02%
2023/10/06	1	36.70	0	0.00	36.70	1	13,344	0.01%
2023/10/04	10	36.50	0	0.00	36.60	10	13,391	0.07%
2023/10/03	5	37.82	0	0.00	37.15	5	13,538	0.04%
2023/10/02	0	0.00	11	37.81	37.85	-11	13,683	-0.08%
2023/09/28	10.2	36.50	0	0.00	36.45	10.2	13,866	0.07%
2023/09/27	1	36.80	0	0.00	36.70	1	14,035	0.01%
2023/09/26	0	0.00	21	37.90	37.25	-21	14,314	-0.15%
2023/09/25	2	37.15	18	37.23	37.60	-16	14,810	-0.11%
2023/09/21	14.2	36.08	0	0.00	35.65	14.2	15,371	0.09%
2023/09/20	14.3	36.72	0	0.00	36.60	14.3	15,626	0.09%
2023/09/19	5.2	37.85	8	37.48	37.35	-2.8	15,530	-0.02%
2023/09/18	2	37.15	4	37.31	37.10	-2	15,394	-0.01%
2023/09/15	5	37.58	5	37.49	37.05	0	15,333	0.00%
2023/09/14	17	38.10	22	38.49	38.05	-5	15,132	-0.03%
2023/09/13	6	37.63	6	37.57	37.70	0	14,807	0.00%
2023/09/12	4	36.74	7	37.43	37.45	-3	14,717	-0.02%
2023/09/11	3	36.33	15	36.55	36.25	-12	14,568	-0.08%
2023/09/08	1.2	36.56	2	37.03	37.00	-0.9	14,723	-0.01%
2023/09/07	17	37.07	2	37.50	37.05	15	14,692	0.10%
2023/09/06	5	37.60	14	37.88	37.95	-9	14,398	-0.06%
2023/09/05	0	0.00	5	36.61	36.50	-5	13,995	-0.04%
2023/09/04	21.1	36.09	25	36.34	36.20	-3.9	13,935	-0.03%
2023/09/01	5.2	37.57	6	37.93	37.05	-0.8	13,756	-0.01%
2023/08/31	8	37.36	3	37.02	37.30	5	13,628	0.04%
2023/08/30	4	36.54	19	36.67	36.95	-15	13,760	-0.11%
2023/08/29	4	36.13	15	36.27	36.25	-11	13,590	-0.08%
2023/08/28	47	37.22	27.2	37.42	35.90	19.8	13,326	0.15%
2023/08/25	39	37.70	66	37.66	37.50	-27	12,166	-0.22%
2023/08/24	33	35.64	3	35.53	35.40	30	11,315	0.27%
2023/08/23	27.3	35.21	36	35.37	35.55	-8.7	10,998	-0.08%
2023/08/22	16	34.21	11	34.54	34.30	5	10,496	0.05%
2023/08/21	24	34.44	14	34.46	34.50	10	10,182	0.10%
2023/08/18	1	33.20	0.4	33.50	32.95	0.6	9,725	0.01%
2023/08/16	1	33.05	0	0.00	33.05	1	9,566	0.01%
2023/08/14	1.4	32.77	2	32.80	32.65	-0.6	9,629	-0.01%
2023/08/11	0	0.00	1	33.60	32.65	-1	9,575	-0.01%
2023/08/10	2	33.38	1	33.70	33.35	1	9,491	0.01%
2023/08/09	10	34.56	10.3	34.05	33.55	-0.3	9,344	0.00%
2023/08/08	0.7	33.35	0	0.00	33.15	0.7	8,915	0.01%
2023/08/07	0	0.00	10	33.19	33.45	-10	8,858	-0.11%
2023/08/04	8	32.75	13	32.80	32.90	-5	8,737	-0.06%
2023/08/02	2.2	31.88	0	0.00	31.40	2.2	8,557	0.03%
2023/08/01	0	0.00	1	32.25	32.05	-1	8,426	-0.01%
2023/07/31	15	32.74	1	32.15	32.10	14	8,343	0.17%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	32.10	1.1	31.90	31.80	0.9	8,260	0.01%
2023/07/26	0	0.00	3	31.53	31.35	-3	8,211	-0.04%
2023/07/25	13.1	32.09	0	0.00	31.90	13.1	8,170	0.16%
2023/07/24	1	31.50	2	31.45	31.55	-1	8,024	-0.01%
2023/07/21	0	0.00	1	31.65	31.40	-1	7,964	-0.01%
2023/07/20	3	31.98	9	32.11	32.05	-6	7,937	-0.08%
2023/07/19	1.2	32.50	1	32.35	31.60	0.2	7,881	0.00%
2023/07/18	0.3	33.20	3	32.32	32.25	-2.7	7,838	-0.03%
2023/07/17	4.4	33.35	1	33.35	33.35	3.4	7,735	0.04%
2023/07/14	3.4	32.87	1	32.90	32.75	2.4	7,654	0.03%
2023/07/13	8	32.86	1	32.70	32.55	7	7,621	0.09%
2023/07/12	0	0.00	1	32.10	32.10	-1	7,580	-0.01%
2023/07/11	1	32.20	9	32.41	32.40	-8	7,560	-0.11%
2023/07/10	2	32.83	8	32.50	32.80	-6	7,535	-0.08%
2023/07/07	1	33.40	19	33.47	33.55	-18	7,398	-0.24%
2023/07/06	20	33.88	20	33.87	33.65	0	7,318	0.00%
2023/07/05	8	33.53	2	33.28	33.15	6	6,999	0.09%
2023/07/04	5	33.33	3	33.37	33.40	2	6,832	0.03%
2023/07/03	36	33.90	24.3	34.36	34.45	11.7	6,528	0.18%
2023/06/30	1	32.45	41	33.39	33.05	-40	5,960	-0.67%
2023/06/29	1	31.75	3.5	31.43	31.50	-2.5	5,502	-0.05%
2023/06/28	29	31.49	12	31.23	31.25	17	5,288	0.32%
2023/06/27	3	30.00	0	0.00	29.80	3	4,964	0.06%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	0	0.00	1	30.35	30.25	-1	5,082	-0.02%
2023/06/20	1	30.30	0	0.00	30.15	1	5,100	0.02%
2023/06/19	9	30.22	2	30.00	30.05	7	5,111	0.14%
2023/06/16	12	30.68	36	30.56	30.50	-24	5,096	-0.47%
2023/06/15	2	30.88	6	30.99	30.90	-4	5,072	-0.08%
2023/06/14	2	30.05	3	30.68	31.40	-1	4,996	-0.02%
2023/06/13	3	31.50	5	31.43	31.50	-2	4,718	-0.04%
2023/06/12	0	0.00	40	31.25	31.30	-40	4,671	-0.86%
2023/06/09	0	0.00	1	31.45	31.80	-1	4,657	-0.02%
2023/06/08	2	31.25	25	31.53	31.15	-23	4,632	-0.50%
2023/06/07	6.2	31.61	0	0.00	31.65	6.2	4,632	0.13%
2023/06/06	13	32.61	10	32.15	32.00	3	4,564	0.07%
2023/06/05	68	33.36	11	32.70	33.45	57	4,354	1.31%
2023/06/02	7	31.75	0	0.00	31.55	7	4,016	0.17%
2023/06/01	0	0.00	2	31.58	31.60	-2	3,984	-0.05%
2023/05/30	8	31.16	7	31.18	31.15	1	3,928	0.03%
2023/05/29	1	30.85	10	31.41	31.40	-9	3,868	-0.23%
2023/05/24	0.2	30.50	3	30.68	30.65	-2.8	3,684	-0.08%
2023/05/23	0	0.00	10	30.56	30.65	-10	3,670	-0.27%
2023/05/22	0	0.00	1	30.50	30.50	-1	3,637	-0.03%
2023/05/18	13	30.30	0	0.00	30.40	13	3,581	0.36%
2023/05/17	1	29.60	0	0.00	29.65	1	3,442	0.03%
2023/05/16	1.2	29.86	0	0.00	29.70	1.2	3,412	0.03%
2023/05/10	10	30.47	0	0.00	30.25	10	3,319	0.30%
2023/05/09	5	29.75	0	0.00	29.90	5	3,249	0.15%
2023/05/08	2	29.30	0	0.00	29.50	2	3,230	0.06%
2023/05/04	9	29.67	1	29.75	29.65	8	3,183	0.25%
2023/05/03	4	30.80	0	0.00	30.80	4	3,100	0.13%
2023/05/02	3	31.00	0	0.00	31.00	3	3,067	0.10%
2023/04/24	0	0.00	2	31.50	31.50	-2	2,948	-0.07%
2023/04/20	0.2	32.45	1	32.00	32.10	-0.8	2,812	-0.03%
2023/04/19	7	32.54	0	0.00	32.50	7	2,764	0.25%
2023/04/18	2	32.20	1	32.45	32.25	1	2,692	0.04%
2023/04/17	1	32.00	5	32.28	32.35	-4	2,630	-0.15%
2023/04/12	0	0.00	0.4	31.30	31.80	-0.4	2,441	-0.02%
2023/04/11	2	31.55	1	31.80	31.35	1	2,377	0.04%
2023/04/07	0	0.00	2	31.35	31.30	-2	2,166	-0.09%
2023/04/06	0	0.00	5	31.40	31.40	-5	2,130	-0.23%
2023/03/30	0	0.00	5	31.00	30.85	-5	2,026	-0.25%
2023/03/28	1	30.05	0	0.00	30.25	1	1,916	0.05%
2023/03/27	0	0.00	4	30.40	30.20	-4	1,860	-0.22%
2023/03/24	4	30.04	5	30.01	29.85	-1	1,797	-0.06%
2023/03/21	0	0.00	4	29.21	29.25	-4	1,674	-0.24%
2023/03/20	0	0.00	7	29.08	29.15	-7	1,639	-0.43%
2023/03/17	0	28.40	0	0.00	28.40	0	1,656	0.00%
2023/03/14	2	28.85	2	28.75	28.75	0	1,571	0.00%
2023/03/13	1	28.35	10	28.25	28.25	-9	1,521	-0.59%
2023/03/10	13	28.62	7	28.52	28.50	6	1,517	0.40%
2023/03/09	0.3	28.70	1	28.60	28.25	-0.7	1,486	-0.05%
2023/03/08	0	0.00	2	28.40	28.65	-2	1,476	-0.14%
2023/03/07	3	28.50	6	28.55	28.45	-3	1,491	-0.20%
2023/03/06	1	28.40	0	0.00	28.35	1	1,459	0.07%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	2	27.95	28.05	-2	1,656	-0.12%
2023/02/16	5	27.75	0	0.00	27.75	5	1,677	0.30%
2023/02/14	1	27.75	0	0.00	27.70	1	1,789	0.06%
2023/02/02	0.1	28.00	0	0.00	28.10	0.1	1,875	0.00%
2023/02/01	1	28.05	93	27.92	27.95	-92	1,856	-4.96%
2023/01/31	0	0.00	61	27.50	27.60	-61	1,815	-3.36%
2023/01/17	1.3	26.82	0	0.00	26.85	1.3	1,823	0.07%
2023/01/12	0	0.00	3	27.52	27.45	-3	1,865	-0.16%
2023/01/10	5	27.80	0	0.00	27.70	5	1,888	0.26%
2023/01/04	3	27.85	1	27.95	28.00	2	2,002	0.10%
2022/12/30	1	27.50	0	0.00	27.40	1	2,049	0.05%
2022/12/29	1	26.80	0	0.00	26.95	1	2,046	0.05%
2022/12/26	0	0.00	100	27.23	27.35	-100	2,216	-4.51%
2022/12/20	4	26.90	0	0.00	26.75	4	2,501	0.16%
2022/12/19	0.1	27.75	0	0.00	27.30	0.1	2,631	0.00%
2022/12/16	10	27.66	0	0.00	27.55	10	2,883	0.35%
2022/12/15	2	28.10	0	0.00	28.10	2	3,731	0.05%
2022/12/14	0	0.00	77	28.25	28.20	-77	3,875	-1.99%
2022/12/05	2	28.75	1	28.95	28.65	1	3,999	0.03%
2022/12/02	1	28.75	0	0.00	28.75	1	4,012	0.02%
2022/12/01	0	0.00	4	28.80	28.75	-4	4,042	-0.10%
2022/11/30	0	0.00	1	28.80	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	12	28.85	28.80	-12	4,494	-0.27%
2022/11/25	8	28.13	2	28.10	28.00	6	4,605	0.13%
2022/11/23	0	0.00	1	28.90	28.60	-1	4,647	-0.02%
2022/11/22	11	28.37	4.1	28.77	28.75	6.9	4,647	0.15%
2022/11/18	0	0.00	7.1	28.30	28.00	-7.1	4,728	-0.15%
2022/11/17	4	28.13	15	28.17	28.15	-11	4,766	-0.23%
2022/11/15	0.1	27.95	0	0.00	27.95	0.1	4,927	0.00%
2022/11/14	0	0.00	2	27.90	28.15	-2	5,099	-0.04%
2022/11/11	12	27.82	0	0.00	27.75	12	5,232	0.23%
2022/11/09	2	28.05	3	27.75	27.85	-1	5,185	-0.02%
2022/11/04	0	0.00	4	26.65	26.70	-4	5,118	-0.08%
2022/11/03	0	26.40	0	0.00	26.55	0	5,138	0.00%
2022/10/27	0	0.00	2	26.25	26.30	-2	5,324	-0.04%
2022/10/26	1	25.75	1	25.95	25.65	0	5,352	0.00%
2022/10/25	1	26.25	0	0.00	26.05	1	5,343	0.02%
2022/10/24	2	26.80	0	0.00	26.70	2	5,366	0.04%
2022/10/21	5	26.80	2	26.70	26.60	3	5,405	0.06%
2022/10/20	0	0.00	5	26.87	27.65	-5	5,439	-0.09%
2022/10/19	1	27.35	0	0.00	27.20	1	5,450	0.02%
2022/10/18	0	0.00	1	27.45	27.45	-1	5,496	-0.02%
2022/10/17	2	26.85	2	26.90	27.15	0	5,502	0.00%
2022/10/13	0	0.00	10	27.60	26.50	-10	5,516	-0.18%
2022/10/07	1	28.50	3	28.43	28.50	-2	5,567	-0.04%
2022/10/05	11	28.33	0	0.00	28.10	11	5,670	0.19%
2022/09/29	0	0.00	1	26.60	26.75	-1	5,829	-0.02%
2022/09/28	12	26.81	16	26.31	26.05	-4	5,836	-0.07%
2022/09/27	1	27.30	1	27.45	27.60	0	5,759	0.00%
2022/09/26	6.1	27.92	12	27.46	27.50	-5.9	5,709	-0.10%
2022/09/23	2	29.58	24	29.29	29.30	-22	5,662	-0.39%
2022/09/22	31	32.35	11	31.25	30.40	20	5,462	0.37%
2022/09/21	42	31.13	1	30.10	31.05	41	4,633	0.88%
2022/09/20	1	29.95	0	0.00	30.00	1	4,514	0.02%
2022/09/19	2	30.05	0	0.00	30.10	2	4,559	0.04%
2022/09/14	0	0.00	2	30.60	30.95	-2	4,716	-0.04%
2022/09/13	0	0.00	2	31.15	31.10	-2	4,764	-0.04%
2022/09/12	2	31.88	0	0.00	31.95	2	4,767	0.04%
2022/09/07	2	31.55	7	31.37	31.65	-5	4,920	-0.10%
2022/09/06	5	31.60	1	31.55	31.55	4	5,563	0.07%
2022/09/05	0	0.00	10	32.85	32.25	-10	5,576	-0.18%
2022/09/02	2	32.05	0	0.00	31.95	2	5,255	0.04%
2022/09/01	0	0.00	2	31.85	31.85	-2	5,214	-0.04%
2022/08/26	0	0.00	2	32.00	31.70	-2	5,373	-0.04%
2022/08/25	50	31.50	5	31.46	31.55	45	5,370	0.84%
2022/08/24	62	31.20	4	31.10	31.10	58	5,343	1.09%
2022/08/23	121	31.57	2	31.35	31.50	119	5,328	2.23%	大買/鉅額交易
2022/08/22	102	31.01	6	31.30	31.10	96	5,227	1.84%	大買/
2022/08/19	3	31.00	3	31.07	31.10	0	5,150	0.00%
2022/08/18	2	30.10	1	30.40	30.25	1	4,994	0.02%
2022/08/17	1	29.50	1	29.75	29.60	0	4,855	0.00%
2022/08/11	1	29.60	1	29.10	29.10	0	4,919	0.00%
2022/08/08	0	0.00	1	28.85	28.90	-1	4,904	-0.02%
2022/08/05	1	29.15	0	0.00	29.15	1	4,875	0.02%
2022/08/04	1	29.20	0	0.00	29.50	1	4,845	0.02%
2022/08/02	1	29.65	0	0.00	29.65	1	4,845	0.02%
2022/08/01	0	0.00	1	30.30	30.25	-1	4,897	-0.02%
2022/07/28	1	30.90	0	0.00	30.35	1	4,922	0.02%
2022/07/26	1	30.30	0	0.00	30.10	1	4,931	0.02%
2022/07/25	1	30.50	0	0.00	30.30	1	4,995	0.02%
2022/07/19	0	0.00	11	30.44	30.40	-11	5,114	-0.22%
2022/07/15	10	30.20	6	30.35	30.35	4	5,455	0.07%
2022/07/14	1	30.05	0.1	30.00	30.15	1	5,444	0.02%
2022/07/08	0	0.00	10.1	28.75	29.30	-10.1	5,411	-0.19%
2022/07/07	1	27.45	8	26.99	27.85	-7	5,260	-0.13%
2022/07/06	11	26.71	0	0.00	26.30	11	5,281	0.21%
2022/07/05	0	0.00	0	27.00	26.85	0	5,355	0.00%
2022/07/01	0	27.15	0	0.00	27.10	0	5,576	0.00%
2022/06/29	7	30.03	0	0.00	30.00	7	5,752	0.12%
2022/06/24	0	30.90	0	0.00	30.60	0	6,030	0.00%
2022/06/23	0	0.00	5	31.20	30.65	-5	6,109	-0.08%
2022/06/21	0	0.00	1.1	30.46	30.65	-1.1	6,295	-0.02%
2022/06/20	0.1	29.80	0	0.00	29.25	0.1	6,334	0.00%
2022/06/16	5	30.70	0	0.00	30.55	5	6,429	0.08%
2022/06/15	7	32.95	9.1	31.68	31.10	-2.1	6,541	-0.03%
2022/06/14	0	0.00	10	31.30	31.50	-10	5,909	-0.17%
2022/06/13	1	31.05	2	30.65	31.00	-1	5,796	-0.02%
2022/06/10	0	0.00	0.1	31.40	31.35	-0.1	5,799	0.00%
2022/06/08	1	31.15	7	31.08	31.10	-6	5,761	-0.10%
2022/06/07	0	0.00	7	31.34	31.20	-7	5,757	-0.12%
2022/06/06	0	0.00	4	31.00	31.05	-4	5,689	-0.07%
2022/06/02	0	0.00	2	30.10	30.20	-2	5,660	-0.04%
2022/05/31	2	29.10	6	29.20	29.15	-4	5,750	-0.07%
2022/05/30	0	0.00	4	28.65	28.90	-4	5,781	-0.07%
2022/05/25	1	28.80	1	28.75	28.75	0	6,010	0.00%
2022/05/20	2	29.63	1	29.75	29.45	1	6,452	0.02%
2022/05/18	2	29.00	0	0.00	29.00	2	7,061	0.03%
2022/05/17	4	29.30	0	0.00	29.35	4	7,331	0.05%
2022/05/13	0	0.00	2	29.15	29.35	-2	7,442	-0.03%
2022/05/10	1	27.90	1	28.60	28.85	0	7,890	0.00%
2022/05/09	6	28.35	8	28.37	28.20	-2	8,037	-0.02%
2022/05/06	2	29.45	0	0.00	29.45	2	8,404	0.02%
2022/05/05	0	0.00	1	30.20	29.80	-1	8,969	-0.01%
2022/05/04	4	29.76	0	0.00	29.75	4	9,179	0.04%
2022/04/29	13	31.01	1	31.05	30.55	12	9,289	0.13%
2022/04/26	1	30.15	0	0.00	30.10	1	9,351	0.01%
2022/04/25	5.1	30.25	0	0.00	30.05	5.1	9,469	0.05%
2022/04/22	4.1	31.44	0	0.00	31.55	4.1	9,499	0.04%
2022/04/21	2	32.00	2.1	31.51	31.85	-0.1	9,446	0.00%
2022/04/20	0	0.00	2	30.90	30.80	-2	9,101	-0.02%
2022/04/18	6	30.05	0	0.00	30.00	6	9,149	0.07%
2022/04/15	8	30.00	1	30.05	30.00	7	9,124	0.08%
2022/04/14	8.1	30.50	1	30.40	30.35	7.1	9,132	0.08%
2022/04/13	1	30.80	2	30.95	30.85	-1	9,138	-0.01%
2022/04/12	6	30.84	0	0.00	30.95	6	9,159	0.07%
2022/04/11	0.1	31.78	0	0.00	31.60	0.1	9,186	0.00%
2022/04/08	0	0.00	4	33.00	32.70	-4	9,265	-0.04%
2022/04/07	0	0.00	8	32.63	32.40	-8	9,523	-0.08%
2022/04/06	30	33.60	8	33.66	33.75	22	9,491	0.23%
2022/04/01	3	33.05	54	33.38	33.30	-51	9,924	-0.51%
2022/03/31	13	32.95	46	32.98	33.00	-33	10,327	-0.32%
2022/03/30	1	32.90	3.3	32.70	32.60	-2.3	10,185	-0.02%
2022/03/29	0	0.00	6	32.75	32.60	-6	10,126	-0.06%
2022/03/28	5	32.30	15	32.40	32.45	-10	10,036	-0.10%
2022/03/25	13	32.54	4	32.56	32.20	9	9,981	0.09%
2022/03/24	1	32.00	2	31.93	31.85	-1	9,841	-0.01%
2022/03/23	20	31.71	7	31.65	31.90	13	9,949	0.13%
2022/03/22	0	0.00	5	31.80	32.00	-5	10,247	-0.05%
2022/03/21	2	31.30	0	0.00	31.20	2	10,407	0.02%
2022/03/18	11	30.87	3	30.90	30.85	8	10,359	0.08%
2022/03/16	1	28.70	0	0.00	28.95	1	10,389	0.01%
2022/03/15	12	28.95	0	0.00	29.05	12	10,541	0.11%
2022/03/10	1	29.70	1	29.90	29.90	0	10,718	0.00%
2022/03/08	2	28.95	1	30.15	29.05	1	10,664	0.01%
2022/03/07	2	30.28	73	30.00	30.00	-71	10,564	-0.67%
2022/03/04	9	31.83	3	32.10	31.50	6	10,458	0.06%
2022/03/03	10	32.15	1	32.00	32.05	9	10,361	0.09%
2022/03/02	1	31.80	3	31.72	31.80	-2	10,324	-0.02%
2022/03/01	1	31.90	14	32.20	32.25	-13	10,259	-0.13%
2022/02/25	10	31.83	0	0.00	31.95	10	10,188	0.10%
2022/02/24	5	31.62	17	31.51	31.55	-12	10,140	-0.12%
2022/02/23	1	31.80	7	31.80	32.20	-6	10,039	-0.06%
2022/02/22	17	31.90	1	31.65	31.85	16	10,012	0.16%
2022/02/21	75	32.79	3	32.62	33.00	72	9,946	0.72%
2022/02/18	22	32.55	63	32.93	33.10	-41	10,211	-0.40%
2022/02/17	21	31.96	2.5	32.19	31.95	18.5	10,036	0.18%
2022/02/16	0	0.00	8	31.46	31.30	-8	9,751	-0.08%
2022/02/11	10	31.14	7	31.16	31.15	3	9,663	0.03%
2022/02/10	8	31.39	9	31.55	31.15	-1	9,600	-0.01%
2022/02/09	12	32.65	11	32.65	32.65	1	9,261	0.01%
2022/02/08	18	32.74	11.2	32.65	32.60	6.8	9,108	0.08%
2022/02/07	48.2	32.69	22	32.42	32.60	26.2	8,730	0.30%
2022/01/26	18	31.13	9	31.04	31.00	9	8,149	0.11%
2022/01/25	5	30.64	2	30.90	30.10	3	7,974	0.04%
2022/01/24	1	29.40	2	30.00	30.45	-1	7,858	-0.01%
2022/01/21	0.5	30.55	9	30.48	30.45	-8.5	7,872	-0.11%
2022/01/19	2	30.55	0	0.00	30.55	2	8,241	0.02%
2022/01/18	0	0.00	2	30.25	29.95	-2	8,136	-0.02%
2022/01/17	2	30.05	6	29.97	30.20	-4	7,981	-0.05%
2022/01/13	0	0.00	1	29.60	29.50	-1	7,834	-0.01%
2022/01/12	1	29.50	3	29.50	29.40	-2	7,811	-0.03%
2022/01/10	1	30.50	1	30.65	30.75	0	7,689	0.00%
2022/01/07	0	0.00	4	30.58	30.55	-4	7,667	-0.05%
2022/01/06	0	0.00	1	31.00	31.40	-1	7,594	-0.01%
2022/01/05	1	31.70	2	31.45	31.40	-1	7,529	-0.01%
2022/01/04	5	31.81	2	31.90	31.65	3	7,477	0.04%
2022/01/03	5	32.49	8	32.19	32.10	-3	7,389	-0.04%
2021/12/30	41	32.50	22	32.30	32.30	19	7,195	0.26%
2021/12/29	1	31.40	2	31.28	31.85	-1	6,836	-0.01%
2021/12/28	11	32.04	24	32.37	31.20	-13	6,683	-0.19%
2021/12/27	11	31.46	2	30.10	31.50	9	6,090	0.15%
2021/12/23	3	29.90	0	0.00	29.75	3	5,555	0.05%
2021/12/22	1	29.60	1	29.75	29.65	0	5,532	0.00%
2021/12/20	2	30.15	0	0.00	30.10	2	5,459	0.04%
2021/12/17	7	30.14	1	30.50	29.95	6	5,372	0.11%
2021/12/16	7	30.39	8	30.31	30.60	-1	5,231	-0.02%
2021/12/15	10	30.15	20	29.39	30.30	-10	4,845	-0.21%
2021/12/14	0	0.00	12	28.97	28.50	-12	4,519	-0.27%
2021/12/13	6	28.84	9	28.82	28.70	-3	4,463	-0.07%
2021/12/10	33	29.47	1	29.20	29.20	32	4,412	0.73%
2021/12/09	0	0.00	2	29.00	29.50	-2	4,100	-0.05%
2021/12/08	0	0.00	1	28.50	28.50	-1	3,915	-0.03%
2021/12/07	12	28.88	1	28.70	28.70	11	3,874	0.28%
2021/12/03	0	0.00	4	27.69	27.70	-4	3,702	-0.11%
2021/11/30	1	27.60	0	0.00	27.25	1	3,715	0.03%
2021/11/29	4	26.99	1	27.15	27.05	3	3,714	0.08%
2021/11/26	0	0.00	3	27.35	27.10	-3	3,692	-0.08%
2021/11/25	0	0.00	10	28.10	27.75	-10	3,671	-0.27%
2021/11/24	16	27.73	5	27.85	27.85	11	3,661	0.30%
2021/11/23	4	27.88	0	0.00	27.65	4	3,677	0.11%
2021/11/19	3.1	28.45	4	28.30	28.20	-0.9	3,632	-0.02%
2021/11/18	6	29.13	2	29.15	28.85	4	3,548	0.11%
2021/11/17	17	29.75	12	29.77	30.00	5	3,389	0.15%
2021/11/16	2	28.73	5	29.01	29.00	-3	2,923	-0.10%
2021/11/15	2	27.85	0	0.00	28.05	2	2,646	0.08%
2021/11/10	5	27.88	0	0.00	27.90	5	2,619	0.19%
2021/11/08	0	0.00	3	27.97	27.80	-3	2,615	-0.11%
2021/11/05	3	27.80	3	27.95	27.90	0	2,633	0.00%
2021/11/04	2	27.90	2	28.10	27.85	0	2,645	0.00%
2021/11/03	0	0.00	8	27.52	27.50	-8	2,682	-0.30%
2021/11/02	0	0.00	2	27.30	27.25	-2	2,696	-0.07%
2021/11/01	15	27.72	0	0.00	27.90	15	2,702	0.56%
2021/10/28	3	27.90	4	27.90	28.10	-1	2,735	-0.04%
2021/10/27	8	28.14	1	28.55	28.65	7	2,639	0.27%
2021/10/20	0	0.00	0.2	25.50	25.35	-0.2	2,533	-0.01%
2021/10/18	0	0.00	1	25.40	25.40	-1	2,930	-0.03%
2021/10/13	0	0.00	2	26.30	25.80	-2	3,067	-0.07%
2021/10/06	7	25.55	0	0.00	25.45	7	3,409	0.21%
2021/10/05	3	25.37	0	0.00	25.75	3	3,701	0.08%
2021/10/01	2	26.20	0	0.00	26.00	2	3,847	0.05%
2021/09/29	5	26.20	0	0.00	26.35	5	3,874	0.13%
2021/09/23	1	26.10	3	25.82	26.35	-2	4,324	-0.05%
2021/09/22	0	0.00	1	25.75	25.50	-1	4,368	-0.02%
2021/09/13	1	25.50	0	0.00	25.55	1	4,779	0.02%
2021/09/10	0	0.00	5	25.40	25.35	-5	4,813	-0.10%
2021/09/08	1	25.00	0	0.00	24.65	1	4,840	0.02%
2021/09/02	0	0.00	3	26.45	26.10	-3	4,894	-0.06%
2021/08/26	3	26.07	0	0.00	26.15	3	4,865	0.06%
2021/08/25	5	26.20	0	0.00	26.30	5	4,845	0.10%
2021/08/20	0	0.00	10	25.75	25.75	-10	4,853	-0.21%
2021/08/18	0	0.00	1	25.90	26.70	-1	4,837	-0.02%
2021/08/13	2	26.90	0	0.00	26.80	2	4,820	0.04%
2021/08/11	0	0.00	1	27.60	27.75	-1	4,834	-0.02%
2021/08/10	0	0.00	3	27.60	27.65	-3	4,856	-0.06%
2021/08/09	11	28.87	6	28.50	28.40	5	4,896	0.10%
2021/08/05	20	29.88	0	0.00	29.85	20	4,892	0.41%
2021/08/04	1.1	31.28	0	0.00	30.55	1.1	4,982	0.02%
2021/08/03	10	32.85	0	0.00	32.85	10	4,997	0.20%
2021/08/02	4	32.75	0	0.00	32.75	4	4,961	0.08%
2021/07/30	6	33.18	0	0.00	32.80	6	4,976	0.12%
2021/07/27	2	34.43	1	34.80	34.15	1	4,973	0.02%
2021/07/26	21	34.40	1	34.45	34.45	20	5,017	0.40%
2021/07/23	3	34.90	1	34.55	34.60	2	5,000	0.04%
2021/07/22	0	0.00	6	33.57	33.70	-6	4,766	-0.13%
2021/07/21	7	32.87	0	0.00	32.30	7	4,734	0.15%
2021/07/20	7	33.24	1	33.35	33.10	6	4,720	0.13%
2021/07/19	4	34.00	1	34.25	33.80	3	4,716	0.06%
2021/07/16	3	34.20	0	0.00	34.30	3	4,840	0.06%
2021/07/14	0	0.00	3	33.97	34.30	-3	4,878	-0.06%
2021/07/13	3	33.93	1	34.00	33.40	2	4,912	0.04%
2021/07/12	3	34.80	17	34.34	34.35	-14	5,099	-0.27%
2021/07/09	0	0.00	5	33.15	33.75	-5	5,007	-0.10%
2021/07/08	0	0.00	4	33.08	33.10	-4	5,134	-0.08%
2021/07/07	3	32.92	0	0.00	32.95	3	5,359	0.06%
2021/07/06	2	32.90	0	0.00	33.00	2	5,880	0.03%
2021/07/05	0	0.00	2	32.93	33.00	-2	6,207	-0.03%
2021/07/02	3	32.65	2	32.75	32.80	1	6,566	0.02%
2021/07/01	1	33.05	0	0.00	33.25	1	6,693	0.01%
2021/06/30	10	33.00	0	33.00	33.00	10	6,463	0.15%
2021/06/29	4	32.28	1	32.55	32.50	3	6,427	0.05%
2021/06/28	6	32.99	12	33.12	33.20	-6	6,428	-0.09%
2021/06/24	0	0.00	5	31.15	31.25	-5	6,285	-0.08%
2021/06/23	10	30.90	0	0.00	30.90	10	6,476	0.15%
2021/06/22	4	30.29	0	0.00	30.25	4	6,495	0.06%
2021/06/21	0	0.00	1	30.20	30.15	-1	6,542	-0.02%
2021/06/18	2	30.65	0	0.00	30.65	2	6,620	0.03%
2021/06/17	1	30.60	1	30.80	30.80	0	6,827	0.00%
2021/06/16	0	0.00	1	30.65	30.60	-1	7,005	-0.01%
2021/06/15	2	30.65	4	30.85	30.85	-2	7,156	-0.03%
2021/06/11	3	30.57	0	0.00	30.60	3	7,215	0.04%
2021/06/10	0	0.00	2	30.65	30.85	-2	7,261	-0.03%
2021/06/07	0	0.00	5	29.95	29.85	-5	7,561	-0.07%
2021/06/04	1	29.95	0	0.00	29.95	1	7,688	0.01%
2021/05/25	1	29.00	3	29.33	29.00	-2	8,526	-0.02%
2021/05/24	1	29.00	0	0.00	29.00	1	8,556	0.01%
2021/05/20	3	28.53	3	29.10	28.40	0	8,887	0.00%
2021/05/19	0	0.00	3	28.65	28.75	-3	8,966	-0.03%
2021/05/18	0	0.00	8	27.24	28.60	-8	8,974	-0.09%
2021/05/17	4	26.50	0	0.00	26.00	4	8,963	0.04%
2021/05/14	4	28.05	2	29.00	27.90	2	8,903	0.02%
2021/05/13	3	28.10	2	27.50	27.60	1	8,870	0.01%
2021/05/11	10	31.50	1	30.35	30.70	9	8,661	0.10%
2021/05/10	3	32.10	1	32.30	32.20	2	8,595	0.02%
2021/05/07	1	32.15	2	32.20	32.80	-1	8,598	-0.01%
2021/05/05	0	0.00	1	32.00	31.50	-1	8,546	-0.01%
2021/05/04	5	31.76	0	0.00	31.95	5	8,551	0.06%
2021/05/03	0.1	33.40	1	33.15	33.10	-0.9	8,504	-0.01%
2021/04/29	0	0.00	1	34.50	34.55	-1	8,434	-0.01%
2021/04/28	0	0.00	0.4	35.20	34.90	-0.4	8,421	0.00%
2021/04/27	10	34.73	0	0.00	34.70	10	8,426	0.12%
2021/04/23	8	34.67	0	0.00	34.70	8	8,461	0.09%
2021/04/22	0	0.00	3	35.15	34.35	-3	8,508	-0.04%
2021/04/21	7	35.16	1	35.25	35.15	6	8,401	0.07%
2021/04/20	0	0.00	0.3	35.50	35.50	-0.3	8,360	0.00%
2021/04/19	3	35.85	3	36.00	35.80	0	8,381	0.00%
2021/04/16	12	36.09	6	36.08	36.40	6	8,271	0.07%
2021/04/15	3	36.07	3	35.87	35.50	0	8,043	0.00%
2021/04/14	7	33.85	0	0.00	34.95	7	7,935	0.09%
2021/04/13	7	35.61	9	35.88	35.35	-2	8,112	-0.02%
2021/04/12	24	36.59	5	36.47	36.30	19	8,481	0.22%
2021/04/09	12	35.18	17	35.14	35.75	-5	8,026	-0.06%
2021/04/08	30	34.62	14	34.86	34.75	16	7,714	0.21%
2021/04/07	2	33.55	20	33.49	33.50	-18	7,415	-0.24%
2021/04/06	5	32.50	1	32.60	32.70	4	7,471	0.05%
2021/04/01	0	0.00	21	32.26	32.50	-21	7,490	-0.28%
2021/03/31	7	31.92	15	32.13	32.15	-8	7,466	-0.11%
2021/03/30	4	32.10	20	32.20	32.15	-16	7,427	-0.22%
2021/03/29	0	0.00	2	32.43	32.55	-2	7,353	-0.03%
2021/03/26	7	32.80	2	32.55	32.55	5	7,299	0.07%
2021/03/25	10	32.80	10	32.90	32.65	0	7,110	0.00%
2021/03/23	2	32.50	3	32.75	32.50	-1	7,143	-0.01%
2021/03/22	0	0.00	1	33.25	33.10	-1	7,072	-0.01%
2021/03/19	17	32.44	20	32.58	33.10	-3	6,919	-0.04%
2021/03/18	5	32.00	4	32.25	32.30	1	6,776	0.01%
2021/03/17	4	31.98	5	31.82	31.75	-1	6,814	-0.01%
2021/03/16	0	0.00	40	31.40	31.45	-40	6,874	-0.58%
2021/03/15	0	0.00	3	31.52	31.55	-3	6,885	-0.04%
2021/03/12	2	31.90	0	0.00	31.85	2	6,983	0.03%
2021/03/11	2	31.95	28	31.92	32.00	-26	7,013	-0.37%
2021/03/10	1	31.40	0	0.00	31.50	1	6,863	0.01%
2021/03/09	2	30.55	0	0.00	31.15	2	6,879	0.03%
2021/03/08	24	31.70	2	32.00	30.95	22	6,870	0.32%
2021/03/05	1	31.05	4	31.34	31.20	-3	6,740	-0.04%
2021/03/04	1	31.10	0	0.00	31.05	1	6,719	0.01%
2021/03/03	5	30.40	3	31.05	30.90	2	6,724	0.03%
2021/03/02	0	0.00	16	31.33	30.80	-16	6,706	-0.24%
2021/02/26	5	30.92	0	0.00	31.00	5	6,577	0.08%
2021/02/25	0	0.00	5	30.86	30.60	-5	6,565	-0.08%
2021/02/24	0	0.00	1	30.70	30.55	-1	6,625	-0.02%
2021/02/23	12	31.23	53	30.80	31.00	-41	6,618	-0.62%
2021/02/22	3	30.57	8.1	30.70	30.75	-5.1	6,583	-0.08%
2021/02/19	1	29.80	7	29.87	30.05	-6	6,855	-0.09%
2021/02/18	8	29.15	11	29.22	29.40	-3	6,968	-0.04%
2021/02/17	0	0.00	2	28.81	28.85	-2	7,301	-0.03%
2021/02/05	0	0.00	0.1	28.60	28.05	-0.1	7,608	0.00%
2021/02/03	0	0.00	1	28.10	28.00	-1	7,906	-0.01%
2021/02/02	1	27.75	0	0.00	27.80	1	8,023	0.01%
2021/02/01	0	0.00	10	27.75	27.75	-10	8,195	-0.12%
2021/01/28	0.1	28.00	4	28.00	27.75	-4	8,507	-0.05%
2021/01/26	2	28.30	0	0.00	27.75	2	9,746	0.02%
2021/01/25	0	0.00	1	28.15	28.10	-1	10,818	-0.01%
2021/01/21	2	27.95	3	27.92	27.90	-1	10,893	-0.01%
2021/01/19	14	29.75	15	29.30	29.30	-1	10,903	-0.01%
2021/01/14	0.1	29.69	0	0.00	30.00	0.1	10,774	0.00%
2021/01/12	3	29.65	0	29.60	29.50	3	10,775	0.03%
2021/01/11	1	30.30	0	0.00	30.15	1	10,733	0.01%
2021/01/08	4	30.16	25	30.26	30.15	-21	10,704	-0.20%
2021/01/07	5	30.44	1	30.30	30.25	4	10,648	0.04%
2021/01/06	30.1	31.73	6	31.83	30.55	24.1	10,586	0.23%
2021/01/05	21	32.44	15	31.95	32.50	6	10,188	0.06%
2021/01/04	0	0.00	2	30.70	30.70	-2	9,599	-0.02%
2020/12/30	0	0.00	4	30.65	30.55	-4	9,554	-0.04%
2020/12/29	6	30.91	0	0.00	30.85	6	9,462	0.06%
2020/12/28	0	0.00	3.1	30.20	30.30	-3.1	9,198	-0.03%
2020/12/25	0.1	29.40	0	0.00	29.65	0.1	9,099	0.00%
2020/12/24	0	0.00	4	29.76	29.35	-4	9,071	-0.04%
2020/12/23	2	28.85	1	29.35	29.35	1	9,027	0.01%
2020/12/22	1	29.00	1	29.65	28.85	0	9,032	0.00%
2020/12/18	20	29.45	1.1	29.55	29.65	19	9,089	0.21%
2020/12/17	1	28.95	0	0.00	29.40	1	9,124	0.01%
2020/12/15	0.1	28.75	0	0.00	28.70	0.1	9,413	0.00%
2020/12/11	1	29.00	0	0.00	29.25	1	9,501	0.01%
2020/12/10	0	0.00	8	30.56	30.10	-8	9,310	-0.09%
2020/12/09	6	30.38	1	30.35	30.55	5	9,190	0.05%
2020/12/08	2	31.05	1	30.60	30.50	1	9,173	0.01%
2020/12/04	0	0.00	1	30.50	30.50	-1	9,006	-0.01%
2020/12/03	10	30.60	5	30.62	30.35	5	8,973	0.06%
2020/12/02	10	30.15	0	0.00	30.10	10	8,881	0.11%
2020/12/01	6	30.12	2	30.25	30.40	4	8,891	0.04%
2020/11/30	2	30.35	0	0.00	30.20	2	8,914	0.02%
2020/11/27	0	0.00	15	30.19	30.15	-15	8,957	-0.17%
2020/11/26	1	29.80	0	0.00	29.95	1	8,987	0.01%
2020/11/25	4	29.69	9	29.73	29.90	-5	9,000	-0.06%
2020/11/24	8	30.08	0	0.00	29.80	8	8,959	0.09%
2020/11/23	39	30.18	8	29.96	30.20	31	8,953	0.35%
2020/11/20	11	30.16	0	0.00	30.10	11	8,909	0.12%
2020/11/19	1.6	30.00	14	30.13	29.95	-12.4	8,962	-0.14%
2020/11/18	11	30.86	15	30.64	30.50	-4	9,001	-0.04%
2020/11/17	37	30.81	34	30.73	30.65	3	9,020	0.03%
2020/11/16	13	30.29	12	30.69	30.85	1	9,131	0.01%
2020/11/13	11	29.42	20	29.98	30.25	-9	8,925	-0.10%
2020/11/12	36	29.78	31	29.00	28.95	5	8,660	0.06%
2020/11/11	3	29.42	2	29.55	29.65	1	8,567	0.01%
2020/11/09	29	29.35	16	29.42	29.30	13	8,492	0.15%
2020/11/06	21	29.00	0	0.00	29.00	21	8,475	0.25%
2020/11/05	20	28.54	1	28.90	28.50	19	8,567	0.22%
2020/11/04	16	28.85	2	29.00	28.85	14	8,474	0.17%
2020/11/03	47	30.22	25	29.92	29.20	22	8,350	0.26%
2020/11/02	10	29.92	36	30.44	30.50	-26	7,719	-0.34%
2020/10/30	1	28.25	33	27.78	27.75	-32	6,659	-0.48%
2020/10/29	0	0.00	7	27.20	27.60	-7	6,636	-0.11%
2020/10/28	11	27.91	0	0.00	27.55	11	6,670	0.16%
2020/10/23	0	0.00	1	27.70	27.60	-1	6,535	-0.02%
2020/10/21	0	0.00	12	27.68	27.85	-12	6,609	-0.18%
2020/10/16	1	27.10	5	26.90	26.75	-4	6,554	-0.06%
2020/10/15	0	0.00	10	27.00	27.10	-10	6,582	-0.15%
2020/10/14	10	27.55	1	27.25	27.10	9	6,646	0.14%
2020/10/13	1	27.20	20	26.80	27.25	-19	6,666	-0.28%
2020/10/12	0	0.00	10	27.00	26.80	-10	6,646	-0.15%
2020/10/08	5	26.95	1	27.00	27.05	4	6,641	0.06%
2020/10/07	0	0.00	2	26.20	26.15	-2	6,555	-0.03%
2020/10/05	3	25.82	0	0.00	25.70	3	6,608	0.05%
2020/09/29	20	26.10	0	0.00	25.45	20	6,745	0.30%
2020/09/28	20	25.55	10	25.70	25.65	10	6,822	0.15%
2020/09/25	0	0.00	5	25.65	25.25	-5	6,946	-0.07%
2020/09/24	0	0.00	10	25.90	25.60	-10	6,962	-0.14%
2020/09/23	1	26.65	0	0.00	26.65	1	6,916	0.01%
2020/09/22	1	26.85	10	27.70	26.80	-9	6,990	-0.13%
2020/09/21	0	0.00	10	27.50	27.70	-10	7,069	-0.14%
2020/09/18	1	28.10	1	28.95	27.55	0	7,041	0.00%
2020/09/17	20	27.75	1	27.90	28.10	19	6,712	0.28%
2020/09/16	0	0.00	10	27.96	27.85	-10	6,659	-0.15%
2020/09/15	20	27.00	3	27.18	27.00	17	6,526	0.26%
2020/09/14	0	0.00	3	27.05	27.15	-3	6,636	-0.05%
2020/09/11	2	26.70	0	0.00	26.55	2	6,766	0.03%
2020/09/09	0	0.00	6	27.53	27.35	-6	6,700	-0.09%
2020/09/08	12	26.89	0	0.00	27.30	12	6,638	0.18%
2020/09/07	3	27.13	4	27.26	26.80	-1	6,593	-0.02%
2020/09/04	3	27.25	1	27.15	27.20	2	6,566	0.03%
2020/09/03	4	28.00	0	0.00	27.80	4	6,495	0.06%
2020/09/02	1	28.25	2	28.30	28.20	-1	6,405	-0.02%
2020/08/31	0	0.00	1	27.90	27.75	-1	6,232	-0.02%
2020/08/27	2	27.30	0	0.00	27.30	2	6,148	0.03%
2020/08/25	2	27.65	0	0.00	27.60	2	5,980	0.03%
2020/08/24	6	27.78	0	0.00	28.15	6	5,854	0.10%
2020/08/21	6	28.23	13	27.95	27.85	-7	5,652	-0.12%
2020/08/20	12	27.29	3	28.00	26.65	9	5,236	0.17%
2020/08/19	2	27.85	9	27.39	27.30	-7	4,917	-0.14%
2020/08/18	0	0.00	3	27.22	27.20	-3	4,736	-0.06%
2020/08/17	3	26.80	3	26.70	26.80	0	4,657	0.00%
2020/08/14	6	26.89	0	0.00	26.80	6	4,604	0.13%
2020/08/13	6	27.18	0	0.00	27.10	6	4,536	0.13%
2020/08/12	2	26.63	5	27.30	27.65	-3	4,356	-0.07%
2020/08/11	4	27.30	8	27.13	26.75	-4	4,191	-0.10%
2020/08/10	6	26.37	20	26.20	26.45	-14	3,949	-0.35%
2020/08/07	9	26.46	11	26.15	26.50	-2	3,920	-0.05%
2020/08/06	0	0.00	36	26.21	25.90	-36	3,811	-0.94%
2020/08/05	9	25.00	0	0.00	25.10	9	3,491	0.26%
2020/08/04	23	25.19	0	0.00	25.15	23	3,478	0.66%
2020/08/03	3	24.10	4	24.90	24.90	-1	3,466	-0.03%
2020/07/27	11	24.95	0	0.00	23.85	11	3,490	0.32%
2020/07/23	3	24.75	0	0.00	24.70	3	3,447	0.09%
2020/07/22	0	0.00	1	25.00	24.85	-1	3,440	-0.03%
2020/07/21	0	0.00	17	24.88	25.00	-17	3,404	-0.50%
2020/07/20	31	24.57	5	24.84	24.65	26	3,384	0.77%
2020/07/17	1	23.30	0	0.00	23.40	1	3,312	0.03%
2020/07/16	1	24.10	0	0.00	24.35	1	3,282	0.03%
2020/07/13	10	24.95	0	0.00	25.00	10	3,281	0.30%
2020/07/10	5	24.80	20	24.50	24.60	-15	3,289	-0.46%
2020/07/09	0	0.00	21	24.96	24.90	-21	3,389	-0.62%
2020/07/08	0	0.00	20	24.80	24.80	-20	3,345	-0.60%
2020/07/06	3	24.85	0	0.00	25.15	3	3,215	0.09%
2020/07/03	20	24.20	0	0.00	24.25	20	3,102	0.64%
2020/07/01	6	24.28	28	24.30	24.30	-22	3,012	-0.73%
2020/06/30	10	23.62	19	23.62	24.10	-9	2,913	-0.31%
2020/06/23	0	0.00	1	22.45	22.55	-1	2,790	-0.04%
2020/06/19	2	22.50	10	22.40	22.55	-8	2,808	-0.28%
2020/06/18	10	22.65	0	0.00	22.20	10	2,710	0.37%
2020/06/17	0	0.00	4	22.00	21.75	-4	2,571	-0.16%
2020/06/16	20	21.40	0	0.00	21.40	20	2,590	0.77%
2020/06/15	1	21.20	0	0.00	20.85	1	2,652	0.04%
2020/06/12	0	0.00	3	20.50	20.85	-3	2,679	-0.11%
2020/06/11	7	21.44	3	21.30	21.25	4	2,720	0.15%
2020/06/10	2	21.50	0	0.00	21.70	2	2,713	0.07%
2020/06/09	3	21.87	0	0.00	21.75	3	2,779	0.11%
2020/06/05	0	0.00	1	22.40	22.50	-1	2,868	-0.03%
2020/06/04	0	0.00	1	22.15	22.00	-1	2,865	-0.03%
2020/06/03	3	21.60	0	0.00	22.00	3	2,871	0.10%
2020/05/27	0	0.00	4	21.40	21.50	-4	2,837	-0.14%
2020/05/26	1	21.30	4	21.48	21.25	-3	2,854	-0.11%
2020/05/22	0	0.00	7	21.20	21.20	-7	2,867	-0.24%
2020/05/21	10	21.55	0	0.00	21.60	10	2,865	0.35%
2020/05/20	0	0.00	30	21.30	21.35	-30	2,877	-1.04%
2020/05/18	2	21.15	0	0.00	21.20	2	2,990	0.07%
2020/05/14	20	22.10	0	0.00	21.65	20	2,942	0.68%
2020/05/11	1	21.70	0	0.00	21.75	1	2,836	0.04%
2020/05/08	2	21.60	1	22.00	21.80	1	2,809	0.04%
2020/05/07	7	21.12	20	21.15	21.15	-13	2,720	-0.48%
2020/05/06	10	20.65	0	0.00	20.70	10	2,704	0.37%
2020/05/05	20	21.05	0	0.00	20.85	20	2,714	0.74%
2020/05/04	5	21.10	0	0.00	21.05	5	2,673	0.19%
2020/04/30	0	0.00	1	20.85	20.80	-1	2,632	-0.04%
2020/04/29	5	20.80	0	0.00	20.70	5	2,660	0.19%
2020/04/28	0	0.00	41	20.60	20.65	-41	2,633	-1.56%
2020/04/27	20	20.40	0	0.00	20.40	20	2,677	0.75%
2020/04/23	0	0.00	8	20.11	20.10	-8	2,682	-0.30%
2020/04/22	9	19.68	0	0.00	19.70	9	2,710	0.33%
2020/04/20	1	20.00	0	0.00	20.20	1	2,737	0.04%
2020/04/17	8	20.25	13	20.05	20.05	-5	2,785	-0.18%
2020/04/16	16	20.26	0	0.00	20.00	16	2,780	0.58%
2020/04/14	15	21.10	1	20.95	20.50	14	2,747	0.51%
2020/04/13	20	20.00	20	20.60	20.45	0	2,634	0.00%
2020/04/08	0	0.00	1	19.90	19.85	-1	2,645	-0.04%
2020/04/01	1	19.35	1	19.15	19.30	0	2,655	0.00%
2020/03/31	0	0.00	5	19.23	18.95	-5	2,712	-0.18%
2020/03/30	0	0.00	29	18.66	19.00	-29	2,699	-1.07%
2020/03/27	1	18.10	0	0.00	18.00	1	2,696	0.04%
2020/03/26	0	0.00	4	18.25	18.25	-4	2,705	-0.15%
2020/03/24	0	0.00	2	17.50	17.45	-2	2,694	-0.07%
2020/03/20	0	0.00	10	16.08	16.25	-10	2,913	-0.34%
2020/03/19	7	14.82	9	14.98	14.80	-2	2,906	-0.07%
2020/03/17	7	17.31	0	0.00	16.90	7	2,865	0.24%
2020/03/16	17	20.07	0	0.00	18.75	17	2,816	0.60%
2020/03/13	5	19.57	0	0.00	19.95	5	2,805	0.18%
2020/03/12	6	21.53	6	21.70	21.70	0	2,722	0.00%
2020/03/11	0	0.00	2	22.60	22.90	-2	2,621	-0.08%
2020/03/10	0	0.00	6	22.00	22.85	-6	2,596	-0.23%
2020/03/04	0	0.00	2	23.33	23.40	-2	2,586	-0.08%
2020/02/25	2	23.15	0	0.00	23.60	2	2,599	0.08%
2020/02/20	5	24.25	0	0.00	23.85	5	2,620	0.19%
2020/02/19	0	0.00	23	23.52	23.80	-23	2,596	-0.89%
2020/02/18	10	23.05	0	0.00	23.20	10	2,569	0.39%
2020/02/13	0	0.00	2	23.00	23.15	-2	2,572	-0.08%
2020/02/12	2	22.55	0	0.00	22.60	2	2,548	0.08%
2020/02/07	5	22.70	0	0.00	22.60	5	2,545	0.20%
2020/02/03	10	21.90	0	0.00	22.40	10	2,640	0.38%
2020/01/31	10	23.75	0	0.00	23.75	10	2,605	0.38%
2020/01/30	0	0.00	1	23.40	23.55	-1	2,653	-0.04%
2020/01/16	1	25.65	1	25.45	25.80	0	2,635	0.00%
2020/01/14	0	0.00	18	25.25	25.35	-18	2,601	-0.69%
2020/01/13	0	0.00	7	25.09	25.20	-7	2,573	-0.27%
2020/01/09	0	0.00	2	24.35	24.25	-2	2,510	-0.08%
2020/01/08	5	24.26	0	0.00	24.05	5	2,545	0.20%
2020/01/07	6	24.65	0	0.00	24.60	6	2,553	0.23%
2020/01/06	4	25.01	0	0.00	25.10	4	2,682	0.15%
2020/01/03	5	25.30	0	25.90	25.25	5	2,679	0.19%
2020/01/02	0	0.00	0.3	25.65	25.65	-0.3	2,668	-0.01%
2019/12/27	0	0.00	2	26.40	26.00	-2	2,645	-0.08%
2019/12/26	6	26.08	3	26.07	26.10	3	2,653	0.11%
2019/12/24	1	25.60	0	0.00	25.85	1	2,640	0.04%
2019/12/23	5	25.42	0	0.00	25.50	5	2,682	0.19%
2019/12/17	0	0.00	12.3	25.79	26.00	-12.3	2,712	-0.45%
2019/12/16	1	25.00	2	25.05	25.20	-1	2,542	-0.04%
2019/12/12	18	24.56	1	24.70	24.50	17	2,552	0.67%
2019/12/11	0	0.00	2	25.00	24.85	-2	2,554	-0.08%
2019/12/09	2	25.30	0	0.00	25.10	2	2,594	0.08%
2019/12/04	1	25.20	1	25.15	25.35	0	2,718	0.00%
2019/12/03	0	0.00	1	25.25	25.10	-1	2,740	-0.04%
2019/11/26	2	25.45	0	0.00	25.30	2	2,890	0.07%
2019/11/22	1	25.10	0	0.00	25.10	1	3,021	0.03%
2019/11/21	0	0.00	2	25.10	25.25	-2	3,095	-0.06%
2019/11/20	7	24.99	1	25.10	25.15	6	3,114	0.19%
2019/11/19	1	25.00	0	0.00	24.95	1	3,187	0.03%
2019/11/18	4	24.81	0	0.00	25.10	4	3,234	0.12%
2019/11/15	2	24.30	2	24.35	24.30	0	3,262	0.00%
2019/11/14	2	24.25	0	0.00	24.20	2	3,353	0.06%
2019/11/12	2	23.85	0	0.00	24.00	2	3,529	0.06%
2019/11/11	1	23.75	2	23.80	23.75	-1	3,777	-0.03%
2019/11/08	0	0.00	2	24.20	24.40	-2	3,857	-0.05%
2019/11/07	2	24.10	0.1	24.20	24.10	1.9	4,042	0.05%
2019/11/06	5	24.59	3	24.47	24.40	2	4,191	0.05%
2019/11/04	1	24.80	0	0.00	24.85	1	4,522	0.02%
2019/11/01	0	0.00	1	23.55	23.85	-1	4,556	-0.02%
2019/10/31	11	23.84	1	23.90	23.80	10	4,603	0.22%
2019/10/29	12	24.48	0	0.00	24.15	12	4,688	0.26%
2019/10/28	1	24.80	8	24.65	24.70	-7	4,713	-0.15%
2019/10/25	0	0.00	1	25.20	25.35	-1	4,689	-0.02%
2019/10/18	1	25.45	2	25.38	25.30	-1	5,302	-0.02%
2019/10/17	2	25.30	0	0.00	25.35	2	5,324	0.04%
2019/10/16	0	0.00	1	25.35	25.15	-1	5,375	-0.02%
2019/10/15	1	24.85	3	25.10	24.70	-2	5,431	-0.04%
2019/10/14	7	24.75	5	24.35	24.95	2	5,453	0.04%
2019/10/09	0	0.00	10	25.85	25.65	-10	5,363	-0.19%
2019/10/07	0	0.00	6	26.01	26.00	-6	5,466	-0.11%
2019/10/04	0	0.00	2	26.60	26.15	-2	5,900	-0.03%
2019/10/03	2	26.40	0	0.00	26.40	2	5,908	0.03%
2019/10/01	14	26.13	0	0.00	25.90	14	5,902	0.24%
2019/09/26	0	0.00	2	26.85	26.75	-2	5,850	-0.03%
2019/09/25	2	26.40	4	26.40	26.40	-2	5,800	-0.03%
2019/09/24	2	26.85	0	0.00	26.90	2	5,796	0.03%
2019/09/23	2	26.80	0	0.00	26.80	2	5,827	0.03%
2019/09/20	12	26.23	1	26.50	26.55	11	5,942	0.19%
2019/09/19	1	26.60	0	0.00	26.60	1	5,924	0.02%
2019/09/17	2	26.85	1	26.90	26.70	1	6,068	0.02%
2019/09/16	4	26.66	32	26.68	26.55	-28	6,108	-0.46%
2019/09/12	11	27.09	0	0.00	27.05	11	6,061	0.18%
2019/09/10	5	27.30	0	0.00	27.25	5	6,013	0.08%
2019/09/09	2	27.88	0	0.00	27.70	2	5,964	0.03%
2019/09/06	0	0.00	1	28.20	28.15	-1	5,927	-0.02%
2019/09/05	2	28.65	2	28.58	28.55	0	5,869	0.00%
2019/09/04	1	28.65	0	0.00	28.55	1	5,848	0.02%
2019/09/03	0	0.00	1	28.55	28.55	-1	5,846	-0.02%
2019/09/02	3	28.42	20	28.43	28.65	-17	5,815	-0.29%
2019/08/29	8	27.47	8	27.39	27.90	0	5,720	0.00%
2019/08/28	4	27.79	1	27.65	27.60	3	5,675	0.05%
2019/08/26	28	27.27	1	27.05	26.85	27	5,536	0.49%
2019/08/22	4	28.35	0	0.00	28.45	4	5,445	0.07%
2019/08/21	0	0.00	1	28.20	28.25	-1	5,355	-0.02%
2019/08/20	1	28.80	0	0.00	28.30	1	5,293	0.02%
2019/08/19	10	29.00	0	0.00	28.85	10	5,210	0.19%
2019/08/16	1	29.00	3	28.77	28.65	-2	5,170	-0.04%
2019/08/15	2	28.55	0	0.00	28.75	2	5,126	0.04%
2019/08/13	1	28.00	0	0.00	27.75	1	4,835	0.02%
2019/08/12	10	29.18	10	29.25	28.75	0	4,774	0.00%
2019/08/08	18	28.23	1	28.15	28.45	17	4,616	0.37%
2019/08/07	16	28.80	6	28.55	28.05	10	4,537	0.22%
2019/08/05	1	27.65	2	27.50	27.40	-1	4,279	-0.02%
2019/08/02	0	0.00	10	27.10	27.15	-10	4,223	-0.24%
2019/08/01	11	27.20	5	27.42	27.70	6	4,257	0.14%
2019/07/30	0	0.00	10	26.60	26.45	-10	4,274	-0.23%
2019/07/29	2	27.60	2	27.35	27.20	0	4,277	0.00%
2019/07/26	2	27.55	0	0.00	27.40	2	4,281	0.05%
2019/07/25	12	28.01	8	27.96	27.60	4	4,335	0.09%
2019/07/24	0	0.00	1	26.85	27.20	-1	4,229	-0.02%
2019/07/23	10	27.10	12	26.83	26.85	-2	4,220	-0.05%
2019/07/22	0	0.00	109	26.99	26.85	-109	4,182	-2.61%	大賣/鉅額交易
2019/07/16	0	0.00	0	26.10	26.15	0	4,296	0.00%
2019/07/15	101	26.31	1	25.70	26.15	100	4,274	2.34%	大買/
2019/07/12	7	26.06	1	26.00	26.00	6	4,254	0.14%
2019/07/11	1	25.65	18	25.54	25.70	-17	4,226	-0.40%
2019/07/10	15	26.76	3	26.35	25.60	12	4,243	0.28%
2019/07/02	0	0.00	5	25.50	25.70	-5	4,028	-0.12%
2019/06/26	0	0.00	1	25.60	25.70	-1	3,911	-0.03%
2019/06/25	1	25.20	0	0.00	25.35	1	3,926	0.03%
2019/06/14	0	0.00	2	23.80	23.80	-2	4,476	-0.04%
2019/06/13	0	0.00	5	23.80	23.70	-5	4,689	-0.11%
2019/06/12	2	23.65	0	0.00	23.60	2	4,717	0.04%
2019/06/11	6	23.80	6	24.00	24.00	0	4,791	0.00%
2019/05/28	0	0.00	1	23.25	23.15	-1	5,107	-0.02%
2019/05/27	0	0.00	4	23.15	23.15	-4	5,149	-0.08%
2019/05/15	0	0.00	1.2	25.18	25.05	-1.2	5,164	-0.02%
2019/05/14	1	24.00	2	24.70	24.80	-1	5,107	-0.02%
2019/05/13	0	0.00	2	24.60	24.55	-2	5,084	-0.04%
2019/05/09	3	24.23	1	24.20	24.20	2	4,995	0.04%
2019/05/08	1	25.00	1	25.15	25.35	0	4,909	0.00%
2019/05/07	5	25.80	1	25.80	25.70	4	4,836	0.08%
2019/05/06	12	25.38	0	0.00	25.10	12	4,785	0.25%
2019/05/03	12	26.19	20	26.20	26.40	-8	4,701	-0.17%
2019/05/02	0	0.00	1	26.20	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	11	25.65	26.00	-11	4,622	-0.24%
2019/04/29	0	0.00	3	25.35	25.00	-3	4,407	-0.07%
2019/04/26	7	25.26	0	0.00	25.35	7	4,409	0.16%
2019/04/25	4	25.33	1	25.75	25.15	3	4,519	0.07%
2019/04/24	0	0.00	2	25.30	25.45	-2	4,551	-0.04%
2019/04/23	3	24.80	0	0.00	25.20	3	4,545	0.07%
2019/04/22	2	24.98	2	25.25	25.10	0	4,548	0.00%
2019/04/18	0	0.00	3	23.98	23.90	-3	4,501	-0.07%
2019/04/17	1	24.70	3	24.65	24.55	-2	4,630	-0.04%
2019/04/16	5	24.85	1	24.45	24.50	4	4,820	0.08%
2019/04/15	0	0.00	9	24.31	24.65	-9	4,989	-0.18%
2019/04/12	2	23.50	0	0.00	23.60	2	4,914	0.04%
2019/04/11	2	23.70	0	0.00	23.70	2	4,911	0.04%
2019/04/10	0	0.00	13	24.05	24.10	-13	4,887	-0.27%
2019/04/08	14	23.82	4	23.75	23.75	10	4,839	0.21%
2019/04/03	0	0.00	2	23.45	23.50	-2	4,805	-0.04%
2019/04/02	6	23.35	4	23.70	23.40	2	4,795	0.04%
2019/04/01	0	0.00	5	23.50	23.45	-5	4,776	-0.10%
2019/03/29	7	23.01	1	23.20	23.00	6	4,726	0.13%
2019/03/28	11	22.97	0	0.00	22.90	11	4,701	0.23%
2019/03/27	0	0.00	1	23.55	23.50	-1	4,650	-0.02%
2019/03/26	3	23.70	1	23.50	23.40	2	4,622	0.04%
2019/03/25	6	23.87	0	0.00	23.75	6	4,553	0.13%
2019/03/22	9	24.97	9	24.98	24.85	0	4,557	0.00%
2019/03/21	1	26.60	0	0.00	26.10	1	4,316	0.02%
2019/03/20	1	26.10	0	0.00	26.05	1	4,214	0.02%
2019/03/19	2	26.10	0	0.00	26.10	2	4,218	0.05%
2019/03/18	5	26.20	10	26.09	26.50	-5	4,208	-0.12%
2019/03/12	1	25.10	0	0.00	25.05	1	3,954	0.03%
2019/03/08	0	0.00	5	24.50	24.75	-5	4,017	-0.12%
2019/03/07	6	25.08	3	25.03	25.10	3	4,007	0.07%
2019/03/06	0	0.00	2	25.18	25.70	-2	3,941	-0.05%
2019/03/04	0	0.00	2	24.98	25.00	-2	3,847	-0.05%
2019/02/26	1	24.60	0	0.00	24.50	1	3,815	0.03%
2019/02/22	1	24.80	7	24.80	24.90	-6	3,808	-0.16%
2019/02/21	0	0.00	1	24.90	24.80	-1	3,830	-0.03%
2019/02/20	0	0.00	2	24.35	24.50	-2	3,817	-0.05%
2019/02/14	0	0.00	6	25.00	24.80	-6	3,805	-0.16%
2019/02/13	0	0.00	2	25.00	24.95	-2	3,803	-0.05%
2019/02/11	1	24.65	0	0.00	24.90	1	3,795	0.03%
2019/01/30	0	0.00	2	24.55	24.60	-2	3,776	-0.05%
2019/01/28	2	25.15	0	0.00	24.90	2	3,750	0.05%
2019/01/25	0	0.00	2	24.95	24.65	-2	3,756	-0.05%
2019/01/24	2	24.70	0	0.00	24.65	2	3,746	0.05%
2019/01/23	0	0.00	10	24.76	24.80	-10	3,737	-0.27%
2019/01/22	4	25.23	2	25.00	25.05	2	3,719	0.05%
2019/01/21	0	0.00	1	25.25	25.35	-1	3,653	-0.03%
2019/01/18	0	0.00	5	25.30	25.30	-5	3,642	-0.14%
2019/01/17	25	25.92	12	25.27	25.30	13	3,618	0.36%
2019/01/16	3	25.70	10	25.85	26.10	-7	3,458	-0.20%
2019/01/15	1	25.35	0	0.00	25.05	1	3,279	0.03%
2019/01/14	2	24.65	0	0.00	24.85	2	3,222	0.06%
2019/01/11	0	0.00	5	25.25	25.10	-5	3,158	-0.16%
2019/01/09	10	25.60	54	25.53	25.50	-44	3,015	-1.46%
2019/01/08	23	25.34	8	25.03	25.45	15	2,864	0.52%
2019/01/07	0	0.00	26	23.85	24.50	-26	2,643	-0.98%
2019/01/04	3	22.40	0	0.00	22.70	3	2,411	0.12%
2019/01/03	1	22.85	0	0.00	22.75	1	2,429	0.04%
2019/01/02	14	23.16	0	0.00	23.00	14	2,447	0.57%
2018/12/28	0	0.00	20	22.85	22.95	-20	2,429	-0.82%
2018/12/27	1	23.15	0	0.00	22.90	1	2,451	0.04%
2018/12/26	0	0.00	5	22.30	22.25	-5	2,410	-0.21%
2018/12/25	1	22.75	0	0.00	22.65	1	2,408	0.04%
2018/12/24	0	0.00	5	22.70	23.05	-5	2,406	-0.21%
2018/12/21	2	22.15	3	22.00	22.50	-1	2,488	-0.04%
2018/12/20	2	22.55	0	0.00	22.30	2	2,499	0.08%
2018/12/19	9	22.72	0	0.00	22.70	9	2,485	0.36%
2018/12/18	0	0.00	5	23.00	22.75	-5	2,476	-0.20%
2018/12/17	1	24.10	0	0.00	23.00	1	2,441	0.04%
2018/12/13	2	22.93	1	22.90	23.05	1	2,299	0.04%
2018/12/11	0	0.00	10	22.74	22.80	-10	2,201	-0.45%
2018/12/07	3	21.80	2	22.00	22.15	1	2,086	0.05%
2018/12/04	0	0.00	11	22.82	22.45	-11	2,034	-0.54%
2018/12/03	2	22.00	0	0.00	22.10	2	1,968	0.10%
2018/11/29	1	21.50	2	21.90	21.45	-1	1,929	-0.05%
2018/11/28	0	0.00	5	21.45	21.45	-5	1,902	-0.26%
2018/11/27	1	20.80	0	0.00	20.95	1	1,876	0.05%
2018/11/22	0	0.00	2	21.50	20.80	-2	1,808	-0.11%
2018/11/20	0	0.00	2	20.50	20.75	-2	1,819	-0.11%
2018/11/19	1	20.45	0	0.00	20.45	1	1,782	0.06%
2018/11/16	0	0.00	3	19.90	20.05	-3	1,765	-0.17%
2018/11/15	9	19.97	0	0.00	19.90	9	1,753	0.51%
2018/11/14	3	19.70	0	0.00	19.85	3	1,708	0.18%
2018/11/09	5	19.65	11	19.71	19.80	-6	1,791	-0.33%
2018/11/06	0	0.00	5	19.15	19.05	-5	2,062	-0.24%
2018/11/02	5	18.95	0	0.00	18.95	5	2,120	0.24%
2018/10/25	12	17.53	0	0.00	17.15	12	2,460	0.49%
2018/10/24	0	0.00	1	18.50	18.40	-1	2,454	-0.04%
2018/10/18	0	0.00	5	19.00	18.80	-5	2,543	-0.20%
2018/10/15	0	0.00	11	18.29	18.15	-11	2,671	-0.41%
2018/10/12	13	18.14	0	0.00	18.10	13	2,776	0.47%
2018/10/11	1	18.00	4	18.10	18.00	-3	3,116	-0.10%
2018/10/09	2	20.30	0	0.00	20.00	2	3,134	0.06%
2018/10/08	1	20.60	0	0.00	20.60	1	3,300	0.03%
2018/10/05	1	20.60	0	0.00	20.65	1	3,690	0.03%
2018/10/04	31	21.80	0	0.00	21.50	31	3,714	0.83%
2018/10/03	0	0.00	1	22.55	22.10	-1	3,767	-0.03%
2018/10/02	5	22.57	0	0.00	22.50	5	3,818	0.13%
2018/10/01	0	0.00	2	23.03	22.90	-2	3,853	-0.05%
2018/09/28	3	23.15	3	23.37	23.30	0	3,882	0.00%
2018/09/27	0	0.00	5	22.56	22.90	-5	3,888	-0.13%
2018/09/26	0	0.00	7	22.50	22.50	-7	4,218	-0.17%
2018/09/20	1	22.20	0	0.00	21.80	1	4,396	0.02%
2018/09/13	0	0.00	10	21.28	21.55	-10	4,511	-0.22%
2018/09/12	10	21.15	0	0.00	21.15	10	4,668	0.21%
2018/09/10	1	21.60	0	0.00	20.90	1	4,725	0.02%
2018/09/07	2	22.10	0	0.00	21.60	2	4,720	0.04%
2018/08/28	6	23.17	0	0.00	22.95	6	5,366	0.11%
2018/08/27	0	0.00	6	22.88	23.00	-6	5,638	-0.11%
2018/08/24	1	21.75	0	0.00	21.80	1	5,787	0.02%
2018/08/22	5	22.15	0	0.00	21.85	5	5,857	0.09%
2018/08/21	12	22.01	9	21.73	22.10	3	5,885	0.05%
2018/08/20	3	21.57	0	0.00	21.60	3	5,914	0.05%
2018/08/17	0	0.00	2	22.40	22.15	-2	5,887	-0.03%
2018/08/16	16	22.16	6	21.95	22.00	10	5,863	0.17%
2018/08/15	8	22.31	0	0.00	22.20	8	5,832	0.14%
2018/08/14	6	23.09	2	23.20	23.05	4	5,802	0.07%
2018/08/13	10	23.99	10	24.10	23.60	0	5,750	0.00%
2018/08/10	5	26.15	2	26.35	26.15	3	5,663	0.05%
2018/08/09	10	26.16	0	0.00	26.05	10	5,778	0.17%
2018/08/08	7	26.74	0	0.00	26.55	7	5,753	0.12%
2018/08/06	1	27.05	0	0.00	27.15	1	5,724	0.02%
2018/08/03	7	27.51	9	27.59	27.35	-2	5,726	-0.03%
2018/08/01	6	26.92	5	26.85	26.80	1	5,461	0.02%
2018/07/30	0	0.00	1	26.95	26.90	-1	5,434	-0.02%
2018/07/27	5	26.85	3	26.80	27.25	2	5,423	0.04%
2018/07/26	1	26.60	0	0.00	26.55	1	5,382	0.02%
2018/07/25	1	26.75	0	0.00	26.60	1	5,360	0.02%
2018/07/24	0	0.00	7	26.86	26.95	-7	5,343	-0.13%
2018/07/23	3	26.78	0	0.00	26.55	3	5,329	0.06%
2018/07/20	0	0.00	4	27.19	27.05	-4	5,289	-0.08%
2018/07/19	4	27.54	3	27.60	27.45	1	5,251	0.02%
2018/07/18	21	28.53	18	28.65	27.90	3	5,190	0.06%
2018/07/16	3	28.10	2	27.80	28.00	1	4,833	0.02%
2018/07/13	11.5	28.65	16	28.43	28.45	-4.5	4,685	-0.10%
2018/07/12	8	27.80	0	0.00	27.80	8	4,325	0.18%
2018/07/11	3	27.85	3	28.03	27.50	0	4,306	0.00%
2018/07/10	2	27.48	0	0.00	27.90	2	4,296	0.05%
2018/07/05	1	27.55	0	0.00	27.00	1	4,321	0.02%
2018/07/04	30	28.19	36	28.14	27.90	-6	4,324	-0.14%
2018/07/03	0	0.00	1	27.00	27.15	-1	4,011	-0.02%
2018/06/29	0	0.00	4	27.30	27.25	-4	3,991	-0.10%
2018/06/28	1	26.25	0	0.00	26.25	1	3,914	0.03%
2018/06/27	0	0.00	1	26.50	26.10	-1	3,951	-0.03%
2018/06/26	0	0.00	1	26.20	26.20	-1	3,973	-0.03%
2018/06/25	1	26.90	0	0.00	26.70	1	3,974	0.03%
2018/06/22	2	27.35	0	0.00	27.15	2	4,015	0.05%
2018/06/21	1	28.30	0	0.00	27.95	1	3,998	0.03%
2018/06/19	6	27.20	6	27.20	27.20	0	4,013	0.00%
2018/06/15	2	27.30	0	0.00	27.50	2	4,095	0.05%
2018/06/14	1	27.40	0	0.00	27.30	1	4,165	0.02%
2018/06/13	1	27.65	0	0.00	27.60	1	4,174	0.02%
2018/06/12	1	28.10	2	28.10	27.85	-1	4,166	-0.02%
2018/06/07	6	27.60	0	0.00	27.65	6	4,144	0.14%
2018/06/06	0	0.00	1	27.35	27.35	-1	4,114	-0.02%
2018/06/05	1	27.25	0	0.00	27.00	1	4,531	0.02%
2018/06/04	7	27.86	3	27.90	28.05	4	4,582	0.09%
2018/06/01	3	27.35	5	27.22	27.35	-2	4,392	-0.05%
2018/05/31	0	0.00	9	26.29	26.50	-9	4,412	-0.20%
2018/05/29	0	0.00	1	26.05	26.25	-1	4,596	-0.02%
2018/05/24	2	25.40	0	0.00	25.35	2	4,822	0.04%
2018/05/23	1	26.05	8	25.88	25.60	-7	4,885	-0.14%
2018/05/22	0	0.00	2	26.00	25.75	-2	4,910	-0.04%
2018/05/21	2	25.30	0	0.00	25.70	2	5,034	0.04%
2018/05/18	5	25.70	1	25.40	25.40	4	5,176	0.08%
2018/05/17	4	25.64	7	25.89	26.10	-3	5,161	-0.06%
2018/05/11	0	0.00	5	24.15	24.10	-5	5,357	-0.09%
2018/05/10	5	23.95	0	0.00	23.95	5	5,360	0.09%
2018/05/04	0	0.00	2	24.35	24.10	-2	5,637	-0.04%
2018/05/03	1	23.85	0	0.00	23.80	1	5,763	0.02%
2018/05/02	2	24.05	0	0.00	24.00	2	5,954	0.03%
2018/04/27	11	23.61	0	0.00	23.70	11	6,376	0.17%
2018/04/26	2	23.55	5	24.13	23.55	-3	6,682	-0.04%
2018/04/25	7	23.63	0	0.00	23.75	7	7,172	0.10%
2018/04/24	8	23.99	0	0.00	23.90	8	7,255	0.11%
2018/04/20	2	25.20	0	0.00	25.20	2	7,393	0.03%
2018/04/19	0	0.00	2	25.90	25.50	-2	7,480	-0.03%
2018/04/18	5	25.47	1	25.45	25.50	4	7,755	0.05%
2018/04/16	1	27.00	0	0.00	26.60	1	8,233	0.01%
2018/04/11	2	26.75	1	27.00	26.70	1	10,411	0.01%
2018/04/10	0	0.00	5	26.24	26.55	-5	11,292	-0.04%
2018/04/09	3	25.50	10	25.90	25.25	-7	11,603	-0.06%
2018/04/03	1	25.95	0	0.00	25.85	1	11,754	0.01%
2018/04/02	0	0.00	5	26.77	26.65	-5	11,738	-0.04%
2018/03/31	4	26.63	1	26.65	26.65	3	11,828	0.03%
2018/03/30	0	0.00	10	27.05	27.05	-10	11,829	-0.08%
2018/03/23	2	26.60	2	26.70	26.75	0	11,831	0.00%
2018/03/22	0	27.45	2	27.63	27.35	-2	11,738	-0.02%
2018/03/21	8	27.70	0	0.00	27.85	8	11,692	0.07%
2018/03/20	4	27.23	0	0.00	27.15	4	11,863	0.03%
2018/03/19	2	28.00	0	0.00	27.90	2	11,893	0.02%
2018/03/16	0	0.00	1	28.25	28.20	-1	11,875	-0.01%
2018/03/15	0	0.00	7	28.20	28.05	-7	11,917	-0.06%
2018/03/14	5	28.07	1	28.05	27.95	4	11,906	0.03%
2018/03/13	2	28.45	0	0.00	28.45	2	11,883	0.02%
2018/03/12	3	28.47	3	28.50	28.35	0	11,841	0.00%
2018/03/09	15	29.64	10	29.93	29.20	5	11,816	0.04%
2018/03/08	1	28.90	0	0.00	28.75	1	11,452	0.01%
2018/03/07	3	28.32	0	0.00	28.50	3	11,450	0.03%
2018/03/06	16	28.85	5	28.75	28.75	11	11,513	0.10%
2018/03/05	8	28.55	8	28.45	28.45	0	11,389	0.00%
2018/03/02	2	27.70	11	28.13	28.15	-9	11,353	-0.08%
2018/03/01	8	27.51	7	27.96	27.95	1	11,737	0.01%
2018/02/27	5	28.00	17	28.11	27.80	-12	11,967	-0.10%
2018/02/26	15	27.49	0	0.00	27.00	15	12,038	0.12%
2018/02/23	2	27.25	0	0.00	27.45	2	12,002	0.02%
2018/02/22	0	0.00	9	27.11	27.25	-9	11,994	-0.08%
2018/02/21	10	26.15	4	26.48	27.50	6	11,995	0.05%
2018/02/12	2	25.40	0	0.00	25.45	2	11,913	0.02%
2018/02/09	12	24.00	12.4	24.74	25.00	-0.4	11,890	0.00%
2018/02/08	3	25.50	0.2	25.25	25.10	2.8	11,927	0.02%
2018/02/07	4	25.53	0	0.00	25.25	4	11,965	0.03%
2018/02/06	3	25.83	0	0.00	25.10	3	12,043	0.02%
2018/02/05	7	27.28	0	0.00	27.40	7	12,214	0.06%
2018/02/02	5	27.88	0	0.00	27.95	5	12,207	0.04%
2018/02/01	3	27.90	1	28.35	27.95	2	12,226	0.02%
2018/01/31	2	28.03	0	0.00	28.10	2	12,282	0.02%
2018/01/30	1	28.60	1	28.10	28.05	0	12,234	0.00%
2018/01/29	0	0.00	2	28.28	28.40	-2	12,159	-0.02%
2018/01/26	19	28.08	18	27.80	27.70	1	12,089	0.01%
2018/01/25	5	28.95	12	28.53	28.10	-7	11,968	-0.06%
2018/01/24	0	0.00	7	28.94	29.30	-7	11,793	-0.06%
2018/01/23	19	29.39	13	29.24	29.05	6	11,701	0.05%
2018/01/22	13	31.05	15	30.89	30.30	-2	11,422	-0.02%
2018/01/19	5	30.76	15	30.79	30.70	-10	11,212	-0.09%
2018/01/17	1	29.75	2	29.43	29.45	-1	10,698	-0.01%
2018/01/16	1	30.00	5	29.88	29.50	-4	10,612	-0.04%
2018/01/15	3	29.42	11	29.41	29.35	-8	10,510	-0.08%
2018/01/12	7	30.16	8	30.61	30.05	-1	10,468	-0.01%
2018/01/11	32	29.47	14	29.80	29.55	18	10,156	0.18%
2018/01/10	5	29.36	10	29.27	29.10	-5	9,979	-0.05%
2018/01/09	16	29.94	19	30.20	30.20	-3	9,679	-0.03%
2018/01/08	36	31.57	21	31.25	30.60	15	9,315	0.16%
2018/01/05	23	30.95	81	30.41	31.20	-58	8,612	-0.67%
2018/01/04	52	28.66	47	28.55	28.95	5	7,454	0.07%
2018/01/03	55	26.67	5	26.54	26.35	50	6,544	0.76%
2018/01/02	13	25.72	0	0.00	25.95	13	6,204	0.21%