正文 (4906)-永豐金-台中券商分點個股進出

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
36.80
漲跌
▼1.10
漲幅
-2.90%
成交量
9,592張
產業
上市通信網路類股
599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中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
2024/06/26	17.1	36.73	7	36.88	36.80	10.1	7,530	0.13%
2024/06/25	2.4	37.87	14	37.48	37.90	-11.6	7,453	-0.16%
2024/06/24	5	37.95	0	0.00	37.90	5	7,382	0.07%
2024/06/21	15	38.27	1	38.25	38.40	14	7,387	0.19%
2024/06/20	0	0.00	36	38.25	38.35	-36	7,338	-0.49%
2024/06/19	7	37.88	26	37.99	37.90	-19	7,330	-0.26%
2024/06/18	15	38.16	5	37.90	37.85	10	7,294	0.14%
2024/06/17	5	38.26	6	38.46	38.60	-1	7,249	-0.01%
2024/06/14	9.1	38.58	17	38.79	38.55	-7.9	7,214	-0.11%
2024/06/13	13.3	38.57	13	38.84	38.05	0.3	7,129	0.00%
2024/06/12	3	38.55	9	38.68	38.80	-6	7,069	-0.08%
2024/06/11	17	38.33	26.3	38.42	38.25	-9.3	6,908	-0.13%
2024/06/07	16.3	38.27	1	38.70	38.20	15.3	6,747	0.23%
2024/06/06	5	38.49	33.1	38.62	38.30	-28.1	6,627	-0.42%
2024/06/05	2	38.10	23.5	38.29	37.80	-21.5	6,419	-0.33%
2024/06/04	2	37.90	17	38.36	38.05	-15	6,414	-0.23%
2024/06/03	1	37.05	29	37.28	37.70	-28	6,453	-0.43%
2024/05/31	22.1	37.58	38	38.34	37.00	-15.9	6,649	-0.24%
2024/05/30	23	38.11	31.2	38.41	38.00	-8.2	7,831	-0.10%
2024/05/29	7	38.06	12	38.42	38.00	-5	8,025	-0.06%
2024/05/28	26	37.52	30	38.17	37.95	-4	7,758	-0.05%
2024/05/27	57	37.24	28	36.85	37.35	29	7,378	0.39%
2024/05/24	2.6	35.53	6	35.65	35.35	-3.5	6,845	-0.05%
2024/05/23	10	35.09	0.6	35.14	35.00	9.4	6,842	0.14%
2024/05/22	1.6	35.86	18	35.91	35.40	-16.4	6,864	-0.24%
2024/05/21	11	34.93	4	35.01	35.20	7	6,687	0.10%
2024/05/20	6.2	35.27	13	34.95	35.50	-6.8	6,642	-0.10%
2024/05/17	2	34.03	2	34.38	34.10	0	6,333	0.00%
2024/05/16	1	34.05	1	34.10	34.15	0	6,340	0.00%
2024/05/15	1	33.90	0	0.00	33.95	1	6,340	0.02%
2024/05/14	1	34.15	16	34.03	34.15	-15	6,384	-0.23%
2024/05/13	0	0.00	9	33.90	33.90	-9	6,420	-0.14%
2024/05/10	11	33.14	0	0.00	33.40	11	6,626	0.17%
2024/05/08	0	0.00	13	33.71	33.75	-13	6,787	-0.19%
2024/05/07	3	33.10	11	33.00	33.15	-8	6,815	-0.12%
2024/05/06	4.2	33.49	2	33.50	33.55	2.2	6,878	0.03%
2024/05/03	2	33.20	2	33.35	33.30	0	6,909	0.00%
2024/05/02	6.8	33.16	0	0.00	33.20	6.8	6,941	0.10%
2024/04/30	1	33.35	3	33.10	33.25	-2	7,018	-0.03%
2024/04/29	3	33.25	3	33.15	33.25	0	7,071	0.00%
2024/04/26	3	32.75	0	0.00	32.80	3	7,230	0.04%
2024/04/25	2	32.63	0	0.00	32.50	2	7,275	0.03%
2024/04/24	2	32.85	0	0.00	33.00	2	7,337	0.03%
2024/04/22	0	0.00	4	32.15	32.25	-4	7,631	-0.05%
2024/04/19	2	32.55	0	0.00	32.20	2	7,766	0.03%
2024/04/18	9	32.73	0	0.00	33.15	9	7,725	0.12%
2024/04/17	4	33.14	0	0.00	32.95	4	7,742	0.05%
2024/04/16	27	32.92	0	0.00	32.70	27	7,740	0.35%
2024/04/15	2	34.13	0	0.00	34.10	2	7,693	0.03%
2024/04/11	1.5	34.50	8	34.41	34.65	-6.5	7,676	-0.08%
2024/04/10	2	34.70	5	34.78	34.70	-3	7,709	-0.04%
2024/04/09	8.3	34.15	1	34.05	34.05	7.3	7,659	0.09%
2024/04/08	4	33.90	0	0.00	34.05	4	7,608	0.05%
2024/04/03	5	33.95	0	0.00	33.95	5	7,608	0.07%
2024/04/02	17	34.21	0	0.00	34.10	17	7,621	0.22%
2024/04/01	5	34.69	1	34.55	34.55	4	7,594	0.05%
2024/03/29	6	34.09	23	34.13	34.10	-17	7,575	-0.22%
2024/03/28	10	34.26	0	0.00	34.20	10	7,639	0.13%
2024/03/27	4.2	34.48	0	0.00	34.40	4.2	7,680	0.05%
2024/03/26	10	34.67	0	0.00	34.40	10	7,678	0.13%
2024/03/25	6	35.25	6	35.15	35.30	0	7,627	0.00%
2024/03/22	12	35.11	2	35.18	35.10	10	7,653	0.13%
2024/03/21	10	34.83	12	34.85	34.80	-2	7,663	-0.03%
2024/03/20	14	35.19	7	35.24	34.90	7	7,731	0.09%
2024/03/19	2	35.00	11	35.01	35.00	-9	7,974	-0.11%
2024/03/18	3	34.92	1	35.05	35.10	2	8,333	0.02%
2024/03/15	1	34.50	3	34.67	34.30	-2	8,602	-0.02%
2024/03/14	6	34.98	3	35.03	34.90	3	8,679	0.03%
2024/03/13	13	35.92	1	35.60	35.65	12	8,912	0.13%
2024/03/12	19	36.16	26	36.22	36.15	-7	8,880	-0.08%
2024/03/11	10	36.11	0	0.00	36.15	10	8,786	0.11%
2024/03/08	18	36.34	24.1	36.37	35.95	-6.1	8,713	-0.07%
2024/03/07	38	37.56	102.1	36.94	36.80	-64.1	8,577	-0.75%	大賣/
2024/03/06	22.1	38.54	2.1	38.75	38.35	20.1	8,253	0.24%
2024/03/05	130	40.13	89	39.47	39.50	41	7,969	0.51%	大買/
2024/03/04	8	37.96	48.5	37.82	38.70	-40.5	6,493	-0.62%
2024/03/01	3	35.20	0	0.00	35.20	3	5,983	0.05%
2024/02/29	15	35.27	0	0.00	35.40	15	5,991	0.25%
2024/02/27	3	35.30	0	0.00	35.25	3	5,974	0.05%
2024/02/26	4	36.13	1	35.85	36.00	3	5,965	0.05%
2024/02/23	17	36.10	0	0.00	35.90	17	5,955	0.29%
2024/02/22	6	36.40	18.1	36.39	36.35	-12.1	6,002	-0.20%
2024/02/21	0	0.00	26	36.06	36.05	-26	5,965	-0.44%
2024/02/20	6	35.78	0	35.88	35.65	6	5,938	0.10%
2024/02/19	4.1	35.61	0	0.00	35.95	4.1	5,940	0.07%
2024/02/16	10	35.68	2	35.65	35.65	8	5,922	0.14%
2024/02/15	4	35.50	0	0.00	35.70	4	5,925	0.07%
2024/02/05	6	35.20	2	35.15	35.10	4	5,887	0.07%
2024/02/02	6	36.48	5	36.33	36.00	1	5,862	0.02%
2024/02/01	2	36.28	20.1	36.24	36.20	-18.1	5,732	-0.31%
2024/01/30	2	35.55	1	35.35	35.75	1	5,649	0.02%
2024/01/29	2.1	35.80	0	0.00	35.80	2.1	5,636	0.04%
2024/01/26	2	35.20	1	35.30	35.00	1	5,682	0.02%
2024/01/25	1.2	35.63	1	35.60	35.60	0.2	5,729	0.00%
2024/01/24	10	36.06	0	0.00	35.80	10	5,703	0.18%
2024/01/23	3	35.85	1	35.70	35.90	2	5,671	0.04%
2024/01/22	8	35.86	25.2	35.87	35.85	-17.2	5,625	-0.31%
2024/01/19	3	34.77	0	0.00	34.80	3	5,467	0.05%
2024/01/18	0	0.00	11	35.15	35.20	-11	5,445	-0.20%
2024/01/17	1	36.00	3	35.43	35.35	-2	5,398	-0.04%
2024/01/16	5	35.05	24	35.77	36.00	-19	5,340	-0.36%
2024/01/15	11.3	34.89	20	34.66	35.00	-8.7	5,112	-0.17%
2024/01/12	1	33.50	1	33.55	33.50	0	5,002	0.00%
2024/01/11	4.2	33.82	3	33.70	33.75	1.2	5,018	0.02%
2024/01/10	0	0.00	10	33.38	33.45	-10	5,067	-0.20%
2024/01/09	10	33.80	0	0.00	33.25	10	5,131	0.19%
2024/01/08	0.5	33.95	0	0.00	33.75	0.5	5,171	0.01%
2024/01/05	9	33.76	0	0.00	33.65	9	5,213	0.17%
2024/01/04	7	33.97	10.1	34.10	33.85	-3.1	5,268	-0.06%
2024/01/03	2.1	34.15	0.1	34.35	34.15	2	5,289	0.04%
2024/01/02	0	34.75	0	0.00	34.70	0	5,278	0.00%
2023/12/29	1	34.50	30	34.55	34.50	-29	5,341	-0.54%
2023/12/28	1	34.45	0	0.00	34.80	1	5,364	0.02%
2023/12/27	3	34.53	0	0.00	34.55	3	5,396	0.06%
2023/12/26	4	34.78	2	34.90	34.85	2	5,538	0.04%
2023/12/25	5	34.75	1	34.75	34.60	4	5,548	0.07%
2023/12/22	1	36.05	6.2	35.40	35.55	-5.2	5,530	-0.09%
2023/12/21	1.1	35.84	0	0.00	35.60	1.1	5,535	0.02%
2023/12/20	1	35.95	0	0.00	35.95	1	5,661	0.02%
2023/12/19	0.1	35.55	0	0.00	35.60	0.1	5,672	0.00%
2023/12/18	5	36.40	1	35.85	35.80	4	5,740	0.07%
2023/12/15	1	36.10	2	36.45	36.20	-1	5,810	-0.02%
2023/12/14	2.2	37.00	15	37.00	36.90	-12.8	5,830	-0.22%
2023/12/13	2	36.80	16.1	36.54	36.35	-14.1	5,593	-0.25%
2023/12/12	2	35.45	13.1	35.30	35.75	-11.1	5,399	-0.21%
2023/12/11	23	34.30	1	34.20	34.30	22	5,452	0.40%
2023/12/08	38.2	35.65	15	35.47	35.70	23.2	5,430	0.43%
2023/12/07	3	34.55	34	34.37	34.50	-31	5,303	-0.58%
2023/12/06	2	34.18	1.4	34.30	34.15	0.6	5,386	0.01%
2023/12/05	1	33.95	0	0.00	33.95	1	5,485	0.02%
2023/12/04	5	34.29	0	0.00	34.25	5	5,826	0.09%
2023/12/01	1	34.05	0	0.00	34.10	1	6,234	0.02%
2023/11/30	0	0.00	5	34.15	34.05	-5	6,330	-0.08%
2023/11/27	3	33.80	0	0.00	33.55	3	7,100	0.04%
2023/11/24	2	34.10	2	34.15	34.10	0	7,301	0.00%
2023/11/22	1	34.70	5	34.37	34.65	-4	8,732	-0.05%
2023/11/21	8.5	34.89	2	34.95	34.60	6.5	9,605	0.07%
2023/11/20	5	34.00	11	34.17	34.30	-6	9,947	-0.06%
2023/11/17	0	0.00	1	33.50	33.45	-1	10,412	-0.01%
2023/11/16	0	0.00	8	33.37	33.40	-8	10,727	-0.07%
2023/11/15	0	33.30	0	0.00	33.10	0	11,172	0.00%
2023/11/14	3	32.92	1	33.10	33.15	2	11,272	0.02%
2023/11/13	4.1	32.80	0	0.00	32.75	4.1	11,342	0.04%
2023/11/10	0.1	32.80	11	32.67	32.70	-10.9	11,360	-0.10%
2023/11/09	11.2	32.97	0	0.00	32.90	11.2	11,392	0.10%
2023/11/08	1	33.70	0	0.00	33.30	1	11,367	0.01%
2023/11/07	1.1	33.55	0	0.00	33.45	1.1	11,416	0.01%
2023/11/06	4	33.94	12	33.93	33.90	-8	11,542	-0.07%
2023/11/03	10.2	34.72	2	34.78	34.25	8.2	11,956	0.07%
2023/11/02	0	0.00	1	33.85	33.85	-1	11,934	-0.01%
2023/10/31	7.1	32.62	4	33.21	32.60	3.1	12,232	0.02%
2023/10/27	4	33.09	0	0.00	33.15	4	12,454	0.03%
2023/10/26	0.1	33.15	0	0.00	33.05	0.1	12,636	0.00%
2023/10/25	3.5	33.83	2	33.70	33.70	1.5	12,669	0.01%
2023/10/23	0	0.00	1	33.35	33.25	-1	12,772	-0.01%
2023/10/20	3	33.00	2	33.15	33.40	1	12,926	0.01%
2023/10/18	9.1	33.21	2	33.35	33.45	7.1	13,018	0.05%
2023/10/17	0	0.00	10	33.90	33.85	-10	13,017	-0.08%
2023/10/16	4.2	34.40	1	34.75	34.60	3.2	13,098	0.02%
2023/10/13	40.1	36.17	12	35.66	35.35	28.1	13,160	0.21%
2023/10/12	17.1	35.35	5	35.85	35.90	12.1	13,254	0.09%
2023/10/11	25	36.63	23	36.30	36.00	2	13,271	0.02%
2023/10/06	1	36.75	10	37.15	36.70	-9	13,344	-0.07%
2023/10/05	2	37.08	2	37.30	37.00	0	13,382	0.00%
2023/10/04	1	36.55	0	0.00	36.60	1	13,391	0.01%
2023/10/03	4	37.48	0	0.00	37.15	4	13,538	0.03%
2023/10/02	1	37.75	5	37.72	37.85	-4	13,683	-0.03%
2023/09/28	2	36.90	0	0.00	36.45	2	13,866	0.01%
2023/09/27	14	36.68	0	0.00	36.70	14	14,035	0.10%
2023/09/26	1	37.75	0	0.00	37.25	1	14,314	0.01%
2023/09/25	1	36.70	30	37.39	37.60	-29	14,810	-0.20%
2023/09/22	3	35.58	1	36.05	36.05	2	15,164	0.01%
2023/09/21	9.1	35.87	1	36.05	35.65	8.1	15,371	0.05%
2023/09/20	10	36.79	0	0.00	36.60	10	15,626	0.06%
2023/09/19	7	37.72	32	37.98	37.35	-25	15,530	-0.16%
2023/09/18	3	37.07	82	37.40	37.10	-79	15,394	-0.51%
2023/09/15	48	38.26	14	37.91	37.05	34	15,333	0.22%
2023/09/14	137	38.02	51	38.35	38.05	86	15,132	0.57%	大買/
2023/09/13	55	37.47	19	37.35	37.70	36	14,807	0.24%
2023/09/12	53	37.44	142	37.41	37.45	-89	14,717	-0.60%	大賣/
2023/09/11	72	36.38	4	36.16	36.25	68	14,568	0.47%
2023/09/08	15	36.57	2	36.75	37.00	13	14,723	0.09%
2023/09/07	75	37.17	46	37.12	37.05	29	14,692	0.20%
2023/09/06	25	37.81	77	37.73	37.95	-52	14,398	-0.36%
2023/09/05	5	36.55	11	36.53	36.50	-6	13,995	-0.04%
2023/09/04	68	36.21	30	36.01	36.20	38	13,935	0.27%
2023/09/01	117	37.59	107	37.82	37.05	10	13,756	0.07%	大買/大賣/
2023/08/31	28	37.03	15	37.16	37.30	13	13,628	0.10%
2023/08/30	36	36.63	14	36.80	36.95	22	13,760	0.16%
2023/08/29	59	36.12	78	36.16	36.25	-19	13,590	-0.14%
2023/08/28	229	37.20	70	37.35	35.90	159	13,326	1.19%	大買/鉅額交易
2023/08/25	37	37.32	125.2	37.16	37.50	-88.2	12,166	-0.72%	大賣/
2023/08/24	65	36.00	52	35.77	35.40	13	11,315	0.11%
2023/08/23	9	35.44	43.1	35.24	35.55	-34.1	10,998	-0.31%
2023/08/22	89	34.41	21	34.56	34.30	68	10,496	0.65%
2023/08/21	2.1	34.70	12	34.27	34.50	-10	10,182	-0.10%
2023/08/18	14.1	33.70	21	33.51	32.95	-6.9	9,725	-0.07%
2023/08/17	13	33.29	13	33.52	33.65	0	9,639	0.00%
2023/08/16	7	32.72	2	32.90	33.05	5	9,566	0.05%
2023/08/15	4	33.13	20	33.28	33.25	-16	9,564	-0.17%
2023/08/14	6	32.93	21	32.77	32.65	-15	9,629	-0.16%
2023/08/11	11	32.99	10	33.45	32.65	1	9,575	0.01%
2023/08/10	15	33.55	10	33.40	33.35	5	9,491	0.05%
2023/08/09	51	34.23	49	34.16	33.55	2	9,344	0.02%
2023/08/08	10	33.10	1	33.25	33.15	9	8,915	0.10%
2023/08/07	31	33.09	1	33.05	33.45	30	8,858	0.34%
2023/08/04	25	32.78	26	32.74	32.90	-1	8,737	-0.01%
2023/08/02	4	31.65	0	0.00	31.40	4	8,557	0.05%
2023/08/01	0	0.00	14	32.04	32.05	-14	8,426	-0.17%
2023/07/31	16	32.59	9	32.42	32.10	7	8,343	0.08%
2023/07/28	3	31.50	5	31.50	31.50	-2	8,268	-0.02%
2023/07/27	10	32.00	7	31.93	31.80	3	8,260	0.04%
2023/07/26	10	31.55	0	0.00	31.35	10	8,211	0.12%
2023/07/25	0	0.00	8	32.10	31.90	-8	8,170	-0.10%
2023/07/24	11	31.77	0	0.00	31.55	11	8,024	0.14%
2023/07/21	11	31.46	0	0.00	31.40	11	7,964	0.14%
2023/07/20	2	31.85	16	32.02	32.05	-14	7,937	-0.18%
2023/07/19	22	32.09	0	31.75	31.60	22	7,881	0.28%
2023/07/18	21	33.02	3	32.70	32.25	18	7,838	0.23%
2023/07/17	14	33.49	3	33.35	33.35	11	7,735	0.14%
2023/07/14	2	32.90	5	32.54	32.75	-3	7,654	-0.04%
2023/07/13	50	33.12	13.1	32.70	32.55	36.9	7,621	0.48%
2023/07/12	4	32.19	3	32.58	32.10	1	7,580	0.01%
2023/07/11	0	0.00	25	32.33	32.40	-25	7,560	-0.33%
2023/07/10	13	32.63	17	32.94	32.80	-4	7,535	-0.05%
2023/07/07	16	34.15	91	34.17	33.55	-75	7,398	-1.01%
2023/07/06	88	34.03	5	33.85	33.65	83	7,318	1.13%
2023/07/05	48	33.58	9	33.42	33.15	39	6,999	0.56%
2023/07/04	64	33.26	87	33.25	33.40	-23	6,832	-0.34%
2023/07/03	55.1	34.22	31.6	33.94	34.45	23.5	6,528	0.36%
2023/06/30	29	32.24	18	32.95	33.05	11	5,960	0.18%
2023/06/29	51	31.61	39	31.73	31.50	12	5,502	0.22%
2023/06/28	72	31.69	46	31.39	31.25	26	5,288	0.49%
2023/06/26	0	30.25	0	0.00	30.05	0	5,017	0.00%
2023/06/21	5	30.20	8	30.33	30.25	-3	5,082	-0.06%
2023/06/20	0	0.00	35	30.05	30.15	-35	5,100	-0.69%
2023/06/19	2.1	30.22	1	30.20	30.05	1.1	5,111	0.02%
2023/06/16	0	30.85	1	30.65	30.50	-1	5,096	-0.02%
2023/06/15	0	0.00	2	30.95	30.90	-2	5,072	-0.04%
2023/06/14	21	31.30	14	31.05	31.40	7	4,996	0.14%
2023/06/13	0	0.00	5.1	31.50	31.50	-5.1	4,718	-0.11%
2023/06/12	5.1	31.40	0	0.00	31.30	5.1	4,671	0.11%
2023/06/09	8	31.61	0	0.00	31.80	8	4,657	0.17%
2023/06/08	5.1	31.17	4	31.19	31.15	1.1	4,632	0.02%
2023/06/07	0	0.00	1	31.75	31.65	-1	4,632	-0.02%
2023/06/06	7.2	32.16	0	0.00	32.00	7.2	4,564	0.16%
2023/06/05	12	32.80	31.5	32.66	33.45	-19.5	4,354	-0.45%
2023/06/02	20	31.60	0	0.00	31.55	20	4,016	0.50%
2023/05/31	0	0.00	1	31.60	31.40	-1	3,966	-0.03%
2023/05/30	6	31.16	10	31.05	31.15	-4	3,928	-0.10%
2023/05/29	6	31.15	3	31.17	31.40	3	3,868	0.08%
2023/05/26	1	30.40	0	0.00	30.30	1	3,712	0.03%
2023/05/25	1	30.55	2	30.65	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	4	30.63	30.65	-4	3,684	-0.11%
2023/05/23	0	0.00	4	30.78	30.65	-4	3,670	-0.11%
2023/05/22	0	0.00	0	30.55	30.50	0	3,637	0.00%
2023/05/19	0.1	30.00	0	0.00	30.05	0.1	3,618	0.00%
2023/05/18	1	30.25	0	30.50	30.40	1	3,581	0.03%
2023/05/17	2	29.60	12	29.59	29.65	-10	3,442	-0.29%
2023/05/16	10	29.80	0	0.00	29.70	10	3,412	0.29%
2023/05/15	4	29.86	0	0.00	29.75	4	3,397	0.12%
2023/05/11	6	29.79	0	0.00	29.70	6	3,364	0.18%
2023/05/10	3	30.47	20	30.40	30.25	-17	3,319	-0.51%
2023/05/09	22	29.83	4	29.75	29.90	18	3,249	0.55%
2023/05/08	3	29.47	0	0.00	29.50	3	3,230	0.09%
2023/05/05	2.3	29.44	5	29.70	29.40	-2.7	3,221	-0.08%
2023/05/04	0	0.00	1	29.75	29.65	-1	3,183	-0.03%
2023/05/03	1	30.70	1	31.10	30.80	0	3,100	0.00%
2023/05/02	10	31.10	0	0.00	31.00	10	3,067	0.33%
2023/04/27	1.1	31.11	0	0.00	30.95	1.1	3,025	0.04%
2023/04/26	1	30.65	0	0.00	30.90	1	3,003	0.03%
2023/04/24	0	0.00	1	31.45	31.50	-1	2,948	-0.03%
2023/04/21	3	30.92	11.3	30.65	30.80	-8.3	2,923	-0.28%
2023/04/20	7	32.21	0	0.00	32.10	7	2,812	0.25%
2023/04/19	2	32.55	18	32.54	32.50	-16	2,764	-0.58%
2023/04/18	3	32.60	13	32.34	32.25	-10	2,692	-0.37%
2023/04/17	0	0.00	40	32.30	32.35	-40	2,630	-1.52%
2023/04/14	5	31.83	1	31.90	31.65	4	2,536	0.16%
2023/04/13	1.2	31.55	0	0.00	31.60	1.2	2,479	0.05%
2023/04/12	0.1	31.60	2	31.63	31.80	-1.9	2,441	-0.08%
2023/04/11	1	31.35	21	31.96	31.35	-20	2,377	-0.84%
2023/04/10	6	30.49	2	30.70	30.65	4	2,219	0.18%
2023/04/07	3	31.32	2	31.35	31.30	1	2,166	0.05%
2023/04/06	5	31.34	12	31.15	31.40	-7	2,130	-0.33%
2023/03/31	4	31.00	7	30.89	30.90	-3	2,069	-0.14%
2023/03/30	0	0.00	0	30.85	30.85	0	2,026	0.00%
2023/03/28	2	30.30	16.1	30.35	30.25	-14.1	1,916	-0.73%
2023/03/27	2.1	30.30	2	30.45	30.20	0.1	1,860	0.01%
2023/03/24	4.1	29.87	18	29.93	29.85	-13.9	1,797	-0.77%
2023/03/23	0	0.00	5.1	29.49	29.45	-5.1	1,721	-0.30%
2023/03/22	0.2	29.25	1	29.35	29.30	-0.8	1,695	-0.05%
2023/03/21	1	29.20	7	29.14	29.25	-6	1,674	-0.36%
2023/03/20	0	0.00	2	28.80	29.15	-2	1,639	-0.12%
2023/03/17	11	28.40	6	28.47	28.40	5	1,656	0.30%
2023/03/16	27.6	28.28	20.4	28.07	28.00	7.2	1,636	0.44%
2023/03/15	31.4	28.92	1	28.85	28.65	30.4	1,612	1.89%
2023/03/14	1	28.65	5	28.85	28.75	-4	1,571	-0.26%
2023/03/13	0	28.10	0	0.00	28.25	0	1,521	0.00%
2023/03/10	4.2	28.45	1	28.60	28.50	3.2	1,517	0.21%
2023/03/09	1	28.25	0	0.00	28.25	1	1,486	0.07%
2023/03/08	5	28.35	0	0.00	28.65	5	1,476	0.34%
2023/03/02	1	28.05	0	0.00	28.05	1	1,457	0.07%
2023/02/22	1	27.80	5	27.60	27.75	-4	1,610	-0.25%
2023/02/17	5	28.05	0	0.00	28.05	5	1,656	0.30%
2023/02/16	1	27.70	0	0.00	27.75	1	1,677	0.06%
2023/02/13	0	0.00	1	27.65	27.80	-1	1,843	-0.05%
2023/02/10	1	27.70	0	0.00	27.55	1	1,908	0.05%
2023/02/09	1	27.90	0	0.00	27.90	1	1,904	0.05%
2023/02/08	7	28.11	2	28.00	28.00	5	1,903	0.26%
2023/02/07	0	0.00	5	28.19	28.05	-5	1,897	-0.26%
2023/02/06	5	28.10	0	0.00	28.10	5	1,897	0.26%
2023/02/01	0	28.00	0	0.00	27.95	0	1,856	0.00%
2023/01/30	2	27.20	0	0.00	27.20	2	1,819	0.11%
2023/01/13	1.4	26.94	0	0.00	26.85	1.4	1,860	0.08%
2023/01/12	0.1	27.55	0	0.00	27.45	0.1	1,865	0.01%
2023/01/11	0.1	27.65	0	0.00	27.60	0.1	1,877	0.01%
2023/01/10	0	0.00	10	27.65	27.70	-10	1,888	-0.53%
2023/01/09	0	0.00	0.4	27.90	27.95	-0.4	1,911	-0.02%
2023/01/06	5	27.90	0	0.00	27.85	5	1,930	0.26%
2023/01/05	10.1	28.10	1	28.25	27.90	9.1	1,978	0.46%
2023/01/04	2	27.90	7	27.98	28.00	-5	2,002	-0.25%
2023/01/03	5	27.45	0	0.00	27.50	5	2,027	0.25%
2022/12/29	0.1	26.80	1	26.90	26.95	-0.9	2,046	-0.04%
2022/12/28	0.1	27.25	2	27.15	27.10	-1.9	2,140	-0.09%
2022/12/27	0.1	27.60	0	0.00	27.60	0.1	2,188	0.00%
2022/12/21	0	26.80	0	0.00	26.90	0	2,412	0.00%
2022/12/20	1.1	27.16	0	0.00	26.75	1.1	2,501	0.04%
2022/12/16	1.1	27.85	0	0.00	27.55	1.1	2,883	0.04%
2022/12/09	0	0.00	12	29.20	28.60	-12	3,901	-0.31%
2022/12/08	0	0.00	4	28.20	28.30	-4	3,854	-0.10%
2022/12/06	0	0.00	20	28.38	28.15	-20	3,943	-0.51%
2022/12/02	0	0.00	20	28.83	28.75	-20	4,012	-0.50%
2022/12/01	20	28.80	0	0.00	28.75	20	4,042	0.49%
2022/11/29	4	28.71	1	28.85	28.80	3	4,494	0.07%
2022/11/25	10	28.45	0	0.00	28.00	10	4,605	0.22%
2022/11/24	10	28.55	0	0.00	28.40	10	4,640	0.22%
2022/11/23	1	28.55	13	28.62	28.60	-12	4,647	-0.26%
2022/11/22	11	28.72	2	28.70	28.75	9	4,647	0.19%
2022/11/21	0	0.00	1	28.30	28.15	-1	4,669	-0.02%
2022/11/18	2	28.25	1	28.35	28.00	1	4,728	0.02%
2022/11/17	1	28.15	2	28.13	28.15	-1	4,766	-0.02%
2022/11/16	0	0.00	1	27.95	27.70	-1	4,845	-0.02%
2022/11/15	3.1	27.90	11	27.90	27.95	-7.9	4,927	-0.16%
2022/11/14	1	27.80	20	27.98	28.15	-19	5,099	-0.37%
2022/11/11	24	27.94	0	0.00	27.75	24	5,232	0.46%
2022/11/10	2	27.95	3	27.88	27.80	-1	5,229	-0.02%
2022/11/09	10	27.85	11	27.98	27.85	-1	5,185	-0.02%
2022/11/08	10	27.60	0	0.00	27.60	10	5,145	0.19%
2022/10/27	0	0.00	10	26.15	26.30	-10	5,324	-0.19%
2022/10/26	0	0.00	5	25.90	25.65	-5	5,352	-0.09%
2022/10/24	1	26.95	1	27.10	26.70	0	5,366	0.00%
2022/10/21	3	26.73	6	26.65	26.60	-3	5,405	-0.06%
2022/10/20	2	26.65	0	0.00	27.65	2	5,439	0.04%
2022/10/18	10	27.50	0	0.00	27.45	10	5,496	0.18%
2022/10/17	10	26.70	2	27.00	27.15	8	5,502	0.15%
2022/10/14	0	0.00	10	27.55	27.65	-10	5,498	-0.18%
2022/10/13	2	26.83	4	27.34	26.50	-2	5,516	-0.04%
2022/10/12	1	27.85	0	0.00	27.85	1	5,529	0.02%
2022/10/07	3	28.55	10	28.45	28.50	-7	5,567	-0.13%
2022/10/06	3	28.13	2	28.18	28.25	1	5,636	0.02%
2022/10/05	38	28.39	5	28.17	28.10	33	5,670	0.58%
2022/10/04	4	27.45	4	27.54	27.95	0	5,623	0.00%
2022/09/30	1	26.05	1	26.30	26.70	0	5,819	0.00%
2022/09/29	1	26.50	1	26.70	26.75	0	5,829	0.00%
2022/09/28	16	26.53	6	26.21	26.05	10	5,836	0.17%
2022/09/27	13	27.02	0	0.00	27.60	13	5,759	0.23%
2022/09/26	0	0.00	21	28.22	27.50	-21	5,709	-0.37%
2022/09/23	17	30.09	22.9	29.69	29.30	-5.9	5,662	-0.10%
2022/09/22	107	31.84	93	31.90	30.40	14	5,462	0.26%	大買/
2022/09/21	30	30.78	4	30.74	31.05	26	4,633	0.56%
2022/09/15	2	31.08	0	0.00	30.85	2	4,632	0.04%
2022/09/14	1	30.65	5	30.60	30.95	-4	4,716	-0.08%
2022/09/13	0	0.00	1.3	31.36	31.10	-1.3	4,764	-0.03%
2022/09/12	0	0.00	30	31.95	31.95	-30	4,767	-0.63%
2022/09/07	4	31.33	0.1	31.65	31.65	3.9	4,920	0.08%
2022/09/06	0	0.00	19	31.56	31.55	-19	5,563	-0.34%
2022/09/05	38	31.99	5.2	32.29	32.25	32.8	5,576	0.59%
2022/09/02	2.2	31.96	0	0.00	31.95	2.2	5,255	0.04%
2022/09/01	0	0.00	13	31.75	31.85	-13	5,214	-0.25%
2022/08/31	0.1	31.70	0	0.00	31.70	0.1	5,184	0.00%
2022/08/29	0	0.00	1	31.15	31.30	-1	5,267	-0.02%
2022/08/26	25.3	31.78	5.2	31.90	31.70	20.2	5,373	0.38%
2022/08/25	3.2	31.22	1	31.50	31.55	2.2	5,370	0.04%
2022/08/24	3.2	31.33	3	31.20	31.10	0.2	5,343	0.00%
2022/08/23	15	31.06	10	31.40	31.50	5	5,328	0.09%
2022/08/22	3	31.20	18	30.99	31.10	-15	5,227	-0.29%
2022/08/19	1.2	31.06	38	30.66	31.10	-36.8	5,150	-0.71%
2022/08/18	1	30.35	1	30.40	30.25	0	4,994	0.00%
2022/08/17	0	0.00	2.2	29.68	29.60	-2.2	4,855	-0.05%
2022/08/16	20	29.43	0	0.00	29.35	20	4,857	0.41%
2022/08/15	12	29.18	4	29.16	29.20	8	4,859	0.16%
2022/08/12	1	29.10	0	0.00	29.15	1	4,912	0.02%
2022/08/11	3	29.17	10	29.10	29.10	-7	4,919	-0.14%
2022/08/10	1	29.25	0	0.00	29.50	1	4,931	0.02%
2022/08/09	6	28.96	0	0.00	29.35	6	4,915	0.12%
2022/08/05	25	29.21	0.4	29.25	29.15	24.6	4,875	0.51%
2022/08/03	0	0.00	0.2	29.40	29.30	-0.2	4,843	0.00%
2022/08/02	3	30.00	0	0.00	29.65	3	4,845	0.06%
2022/08/01	0	0.00	3	30.30	30.25	-3	4,897	-0.06%
2022/07/29	0.3	30.40	10	30.30	30.25	-9.7	4,926	-0.20%
2022/07/28	10	30.50	2	30.55	30.35	8	4,922	0.16%
2022/07/27	0	0.00	3	30.50	30.70	-3	4,935	-0.06%
2022/07/26	1	30.10	0	0.00	30.10	1	4,931	0.02%
2022/07/25	2	30.30	2	30.35	30.30	0	4,995	0.00%
2022/07/22	0	0.00	1	30.25	30.00	-1	4,991	-0.02%
2022/07/21	2	29.98	2	30.00	30.30	0	5,032	0.00%
2022/07/20	2	30.33	3	30.50	30.30	-1	5,057	-0.02%
2022/07/19	0	0.00	40	30.61	30.40	-40	5,114	-0.78%
2022/07/18	3	30.38	1	30.65	30.05	2	5,147	0.04%
2022/07/15	0	0.00	41	30.25	30.35	-41	5,455	-0.75%
2022/07/14	6	30.09	17	29.78	30.15	-11	5,444	-0.20%
2022/07/13	70.2	29.27	1	29.40	29.25	69.2	5,385	1.28%
2022/07/12	0.6	29.27	0	0.00	29.00	0.6	5,397	0.01%
2022/07/11	0.5	29.25	0	0.00	29.35	0.5	5,413	0.01%
2022/07/08	62	28.75	82	28.98	29.30	-20	5,411	-0.37%
2022/07/07	1	27.25	2	27.55	27.85	-1	5,260	-0.02%
2022/07/06	0.1	26.65	0	0.00	26.30	0.1	5,281	0.00%
2022/07/05	22	26.73	0	0.00	26.85	22	5,355	0.41%
2022/07/04	4	26.00	0	0.00	26.10	4	5,427	0.07%
2022/06/30	17	29.38	1	29.00	29.00	16	5,657	0.28%
2022/06/29	0	29.90	1	30.00	30.00	-1	5,752	-0.02%
2022/06/28	2	30.65	0	0.00	30.55	2	5,889	0.03%
2022/06/27	0	0.00	1	31.05	30.95	-1	5,961	-0.02%
2022/06/24	5	30.55	0	0.00	30.60	5	6,030	0.08%
2022/06/23	3	30.95	0	0.00	30.65	3	6,109	0.05%
2022/06/22	0	0.00	3	30.95	30.80	-3	6,324	-0.05%
2022/06/21	0	0.00	6	30.38	30.65	-6	6,295	-0.10%
2022/06/20	6	29.67	3	29.20	29.25	3	6,334	0.05%
2022/06/17	4	30.15	8	30.39	30.25	-4	6,421	-0.06%
2022/06/16	4	30.85	0	0.00	30.55	4	6,429	0.06%
2022/06/15	2	31.45	6	32.78	31.10	-4	6,541	-0.06%
2022/06/14	6	31.45	4	31.10	31.50	2	5,909	0.03%
2022/06/13	0	0.00	2	30.90	31.00	-2	5,796	-0.03%
2022/06/10	0.1	31.00	1	31.55	31.35	-1	5,799	-0.02%
2022/06/09	0	0.00	1	31.40	31.30	-1	5,766	-0.02%
2022/06/07	0	0.00	3	31.30	31.20	-3	5,757	-0.05%
2022/06/06	0	0.00	1	30.65	31.05	-1	5,689	-0.02%
2022/06/02	9	30.20	4	30.16	30.20	5	5,660	0.09%
2022/06/01	3	29.70	4	29.85	29.85	-1	5,665	-0.02%
2022/05/31	3	29.28	0	0.00	29.15	3	5,750	0.05%
2022/05/25	1	28.85	0	0.00	28.75	1	6,010	0.02%
2022/05/24	4	29.30	15	29.35	28.95	-11	6,142	-0.18%
2022/05/20	0	0.00	15	29.69	29.45	-15	6,452	-0.23%
2022/05/19	0	0.00	10	28.75	29.15	-10	6,613	-0.15%
2022/05/16	0	29.35	0	0.00	29.30	0	7,409	0.00%
2022/05/13	0	0.00	20	29.15	29.35	-20	7,442	-0.27%
2022/05/11	15.1	28.73	0	0.00	28.90	15.1	7,550	0.20%
2022/05/09	13.2	28.36	1	28.40	28.20	12.2	8,037	0.15%
2022/05/06	4	29.35	0	0.00	29.45	4	8,404	0.05%
2022/05/05	0.1	29.90	10	29.85	29.80	-10	8,969	-0.11%
2022/05/04	2	29.73	2	29.75	29.75	0	9,179	0.00%
2022/04/29	2	31.08	0	0.00	30.55	2	9,289	0.02%
2022/04/28	0.1	30.50	7	30.81	30.65	-7	9,246	-0.08%
2022/04/27	4	29.45	7	30.22	30.20	-3	9,288	-0.03%
2022/04/26	0	0.00	2	30.13	30.10	-2	9,351	-0.02%
2022/04/25	2	30.40	10	30.08	30.05	-8	9,469	-0.08%
2022/04/22	5	31.46	24	31.43	31.55	-19	9,499	-0.20%
2022/04/21	41	31.94	19	31.63	31.85	22	9,446	0.23%
2022/04/20	0	0.00	1	30.80	30.80	-1	9,101	-0.01%
2022/04/14	3	30.42	3	30.57	30.35	0	9,132	0.00%
2022/04/13	10	30.94	6	30.88	30.85	4	9,138	0.04%
2022/04/12	9	31.10	9	31.15	30.95	0	9,159	0.00%
2022/04/11	18	31.61	14	31.71	31.60	4	9,186	0.04%
2022/04/08	2	32.70	0	0.00	32.70	2	9,265	0.02%
2022/04/07	1	32.85	11	32.77	32.40	-10	9,523	-0.10%
2022/04/06	11	33.45	23	33.40	33.75	-12	9,491	-0.13%
2022/04/01	5	33.04	5	33.40	33.30	0	9,924	0.00%
2022/03/31	0	0.00	33.2	32.93	33.00	-33.2	10,327	-0.32%
2022/03/30	2	32.80	1	32.90	32.60	1	10,185	0.01%
2022/03/29	0	0.00	3	32.55	32.60	-3	10,126	-0.03%
2022/03/28	0	0.00	10	32.45	32.45	-10	10,036	-0.10%
2022/03/25	7	32.54	27	32.41	32.20	-20	9,981	-0.20%
2022/03/24	6	32.05	12.1	31.94	31.85	-6.1	9,841	-0.06%
2022/03/23	2	31.65	3	31.65	31.90	-1	9,949	-0.01%
2022/03/22	0	0.00	19	31.42	32.00	-19	10,247	-0.19%
2022/03/21	5	31.10	5	31.08	31.20	0	10,407	0.00%
2022/03/18	16	30.87	15.1	30.96	30.85	0.9	10,359	0.01%
2022/03/17	0	0.00	3	29.40	29.80	-3	10,138	-0.03%
2022/03/16	6	28.94	5	28.70	28.95	1	10,389	0.01%
2022/03/14	0	0.00	6	29.51	29.55	-6	10,550	-0.06%
2022/03/10	1	29.70	0	0.00	29.90	1	10,718	0.01%
2022/03/09	7	29.32	1	29.25	29.50	6	10,676	0.06%
2022/03/08	15	29.47	11	29.02	29.05	4	10,664	0.04%
2022/03/07	15.1	29.87	0	0.00	30.00	15.1	10,564	0.14%
2022/03/04	5	31.65	3	32.35	31.50	2	10,458	0.02%
2022/03/03	2	32.00	33.1	32.18	32.05	-31.1	10,361	-0.30%
2022/03/02	5	31.54	5	31.78	31.80	0	10,324	0.00%
2022/03/01	0	0.00	10	31.95	32.25	-10	10,259	-0.10%
2022/02/25	1	31.60	2	31.90	31.95	-1	10,188	-0.01%
2022/02/24	20	31.92	10	31.62	31.55	10	10,140	0.10%
2022/02/23	11	31.99	9	32.32	32.20	2	10,039	0.02%
2022/02/22	69	32.06	38	31.80	31.85	31	10,012	0.31%
2022/02/21	45	32.66	122	32.80	33.00	-77	9,946	-0.77%	大賣/
2022/02/18	4	32.58	374	32.90	33.10	-370	10,211	-3.62%	大賣/鉅額交易
2022/02/17	2	31.90	3.1	32.21	31.95	-1.1	10,036	-0.01%
2022/02/16	6	31.34	1.3	31.41	31.30	4.8	9,751	0.05%
2022/02/15	1	31.00	1	30.95	30.95	0	9,720	0.00%
2022/02/14	0	0.00	2	31.00	30.95	-2	9,705	-0.02%
2022/02/11	1	30.80	2	31.10	31.15	-1	9,663	-0.01%
2022/02/10	39	31.22	56	31.57	31.15	-17	9,600	-0.18%
2022/02/09	16.1	32.54	16	32.63	32.65	0.1	9,261	0.00%
2022/02/08	75	32.74	306.1	32.69	32.60	-231.1	9,108	-2.54%	大賣/鉅額交易
2022/02/07	16	32.60	388	32.47	32.60	-372	8,730	-4.26%	大賣/鉅額交易
2022/01/26	3	31.25	11	30.79	31.00	-8	8,149	-0.10%
2022/01/25	6.6	30.68	7	30.69	30.10	-0.4	7,974	-0.01%
2022/01/24	1	29.90	5	29.93	30.45	-4	7,858	-0.05%
2022/01/21	1	30.60	3	30.55	30.45	-2	7,872	-0.03%
2022/01/20	0	0.00	1.3	30.72	30.80	-1.3	7,963	-0.02%
2022/01/19	12	30.33	13	30.28	30.55	-1	8,241	-0.01%
2022/01/18	14.2	30.17	5	30.20	29.95	9.2	8,136	0.11%
2022/01/17	8.3	30.06	11	30.19	30.20	-2.7	7,981	-0.03%
2022/01/14	1	28.75	12	28.93	28.80	-11	7,850	-0.14%
2022/01/13	2	29.53	0	0.00	29.50	2	7,834	0.03%
2022/01/12	2	29.28	1	29.55	29.40	1	7,811	0.01%
2022/01/11	3.1	30.00	5	30.20	29.95	-2	7,749	-0.03%
2022/01/10	5	30.31	0	0.00	30.75	5	7,689	0.07%
2022/01/07	0	0.00	12	31.02	30.55	-12	7,667	-0.16%
2022/01/06	3.3	30.88	0	0.00	31.40	3.3	7,594	0.04%
2022/01/05	1	31.40	7	31.41	31.40	-6	7,529	-0.08%
2022/01/04	9	31.82	2	31.80	31.65	7	7,477	0.09%
2022/01/03	5.7	32.56	2.1	32.60	32.10	3.6	7,389	0.05%
2021/12/30	24	32.34	13	32.44	32.30	11	7,195	0.15%
2021/12/29	8	31.68	2	31.35	31.85	6	6,836	0.09%
2021/12/28	69	32.17	38	31.79	31.20	31	6,683	0.46%
2021/12/27	13	31.41	337	31.36	31.50	-324	6,090	-5.32%	大賣/鉅額交易
2021/12/24	20	29.95	0	0.00	29.90	20	5,566	0.36%
2021/12/23	1	29.80	0	0.00	29.75	1	5,555	0.02%
2021/12/21	0	0.00	5	29.69	29.75	-5	5,510	-0.09%
2021/12/20	8.1	30.43	5	30.19	30.10	3.1	5,459	0.06%
2021/12/17	7	30.00	2	30.03	29.95	5	5,372	0.09%
2021/12/16	10	30.42	5	30.25	30.60	5	5,231	0.10%
2021/12/15	22	30.09	29	29.83	30.30	-7	4,845	-0.14%
2021/12/14	2	28.80	3	28.88	28.50	-1	4,519	-0.02%
2021/12/13	7	28.75	0	0.00	28.70	7	4,463	0.16%
2021/12/10	14	29.49	10	29.36	29.20	4	4,412	0.09%
2021/12/09	4	29.26	34	29.30	29.50	-30	4,100	-0.73%
2021/12/08	3	28.45	1	28.50	28.50	2	3,915	0.05%
2021/12/07	20	28.72	10	28.72	28.70	10	3,874	0.26%
2021/12/06	2	28.08	1	28.30	28.20	1	3,713	0.03%
2021/12/03	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2021/12/02	1	27.30	2	27.25	27.25	-1	3,734	-0.03%
2021/12/01	4	27.35	3	27.30	27.60	1	3,723	0.03%
2021/11/30	1	27.50	1	27.50	27.25	0	3,715	0.00%
2021/11/29	2.1	26.78	14	26.98	27.05	-12	3,714	-0.32%
2021/11/26	8	27.13	8	27.10	27.10	0	3,692	0.00%
2021/11/24	0	0.00	3	27.78	27.85	-3	3,661	-0.08%
2021/11/23	1	28.00	1	28.05	27.65	0	3,677	0.00%
2021/11/22	10	28.40	1	28.30	28.25	9	3,665	0.25%
2021/11/19	2	28.32	0	0.00	28.20	2	3,632	0.06%
2021/11/18	3	29.15	3	29.32	28.85	0	3,548	0.00%
2021/11/17	18	29.66	15	29.31	30.00	3	3,389	0.09%
2021/11/16	32	28.92	10	29.20	29.00	22	2,923	0.75%
2021/11/15	2	27.87	4	27.93	28.05	-2	2,646	-0.07%
2021/11/12	0	0.00	49	28.10	28.05	-49	2,645	-1.85%
2021/11/11	7	28.19	0	0.00	27.95	7	2,625	0.27%
2021/11/10	2	27.95	0	0.00	27.90	2	2,619	0.08%
2021/11/08	1	27.75	27	28.05	27.80	-26	2,615	-0.99%
2021/11/05	27	27.82	2	27.90	27.90	25	2,633	0.95%
2021/11/04	3	28.03	8	27.91	27.85	-5	2,645	-0.19%
2021/11/02	8.3	27.42	1	28.20	27.25	7.3	2,696	0.27%
2021/11/01	3.1	27.77	1	27.90	27.90	2.1	2,702	0.08%
2021/10/29	15	27.52	2	27.55	27.40	13	2,719	0.48%
2021/10/28	4	27.86	3	28.08	28.10	1	2,735	0.04%
2021/10/27	8	27.65	10.1	27.54	28.65	-2.1	2,639	-0.08%
2021/10/26	5	26.15	2	26.10	26.15	3	2,335	0.13%
2021/10/25	0	0.00	2	26.00	26.05	-2	2,350	-0.09%
2021/10/22	2	25.40	5	25.50	25.60	-3	2,410	-0.12%
2021/10/21	2	25.45	1	25.25	25.95	1	2,475	0.04%
2021/10/18	0	0.00	2	25.40	25.40	-2	2,930	-0.07%
2021/10/14	2	25.70	0	0.00	25.60	2	3,030	0.07%
2021/10/13	1	25.75	0	0.00	25.80	1	3,067	0.03%
2021/10/12	0	0.00	1	26.00	25.70	-1	3,137	-0.03%
2021/10/08	2	26.40	0	0.00	26.25	2	3,188	0.06%
2021/10/06	0	25.50	0	0.00	25.45	0	3,409	0.00%
2021/09/30	0	0.00	1	26.80	26.85	-1	3,853	-0.03%
2021/09/29	0	0.00	1	26.10	26.35	-1	3,874	-0.03%
2021/09/28	0	0.00	4	26.28	26.10	-4	3,897	-0.10%
2021/09/27	0	0.00	1	26.35	26.20	-1	3,969	-0.03%
2021/09/23	0	0.00	3	25.82	26.35	-3	4,324	-0.07%
2021/09/22	1	25.50	2	25.78	25.50	-1	4,368	-0.02%
2021/09/17	1	25.15	0	0.00	25.50	1	4,626	0.02%
2021/09/16	1	25.25	5	25.25	25.30	-4	4,715	-0.08%
2021/09/13	1	25.40	0	0.00	25.55	1	4,779	0.02%
2021/09/07	4.1	25.40	0	0.00	25.25	4.1	4,839	0.08%
2021/09/06	6	26.04	0	0.00	25.85	6	4,817	0.12%
2021/09/02	0	0.00	20	26.30	26.10	-20	4,894	-0.41%
2021/08/30	5	26.40	0	0.00	26.55	5	4,883	0.10%
2021/08/27	2	26.25	0	0.00	26.30	2	4,888	0.04%
2021/08/26	25	26.16	0	0.00	26.15	25	4,865	0.51%
2021/08/25	4	26.45	0	0.00	26.30	4	4,845	0.08%
2021/08/23	0	0.00	2	26.20	26.30	-2	4,839	-0.04%
2021/08/19	3	26.05	0	0.00	26.10	3	4,840	0.06%
2021/08/18	1	26.50	13	26.70	26.70	-12	4,837	-0.25%
2021/08/17	3	26.00	0	0.00	25.85	3	4,862	0.06%
2021/08/16	1	26.20	8	26.40	26.15	-7	4,841	-0.14%
2021/08/13	1	27.10	0	0.00	26.80	1	4,820	0.02%
2021/08/12	0	0.00	1	27.65	27.65	-1	4,811	-0.02%
2021/08/11	2.1	27.70	2	27.85	27.75	0.1	4,834	0.00%
2021/08/10	5	27.65	2	27.65	27.65	3	4,856	0.06%
2021/08/09	28.3	28.56	0	0.00	28.40	28.3	4,896	0.58%
2021/08/06	12	29.96	0	0.00	30.15	12	4,847	0.25%
2021/08/05	0	0.00	1	29.90	29.85	-1	4,892	-0.02%
2021/08/04	13.1	30.73	5	31.25	30.55	8.1	4,982	0.16%
2021/08/03	5	32.87	2.1	32.90	32.85	2.9	4,997	0.06%
2021/08/02	1.1	32.80	2	33.10	32.75	-0.9	4,961	-0.02%
2021/07/30	0.1	32.95	1	33.15	32.80	-0.9	4,976	-0.02%
2021/07/28	25	33.52	5	33.65	33.60	20	4,943	0.40%
2021/07/27	0	0.00	5	34.40	34.15	-5	4,973	-0.10%
2021/07/23	29	34.65	12	34.63	34.60	17	5,000	0.34%
2021/07/22	0	0.00	5	33.59	33.70	-5	4,766	-0.10%
2021/07/21	2.2	32.58	0	0.00	32.30	2.2	4,734	0.05%
2021/07/20	2	33.00	0	0.00	33.10	2	4,720	0.04%
2021/07/19	0.1	34.05	3	34.05	33.80	-2.9	4,716	-0.06%
2021/07/16	0	0.00	4	34.21	34.30	-4	4,840	-0.08%
2021/07/15	6	33.95	0	0.00	33.95	6	4,860	0.12%
2021/07/14	6	34.15	12	34.21	34.30	-6	4,878	-0.12%
2021/07/13	8.1	33.85	13	33.73	33.40	-4.9	4,912	-0.10%
2021/07/12	23.1	34.59	45	34.58	34.35	-21.9	5,099	-0.43%
2021/07/09	1	33.75	6	33.75	33.75	-5	5,007	-0.10%
2021/07/08	0	0.00	5	33.00	33.10	-5	5,134	-0.10%
2021/07/07	5.1	32.96	1	32.90	32.95	4.1	5,359	0.08%
2021/07/06	4	33.01	6	32.94	33.00	-2	5,880	-0.03%
2021/07/05	5	32.89	0	0.00	33.00	5	6,207	0.08%
2021/07/02	1	32.75	2	32.83	32.80	-1	6,566	-0.02%
2021/07/01	2	33.65	13	33.73	33.25	-11	6,693	-0.16%
2021/06/30	10	32.81	0	0.00	33.00	10	6,463	0.15%
2021/06/29	6	32.39	0	0.00	32.50	6	6,427	0.09%
2021/06/28	19	33.07	15	32.87	33.20	4	6,428	0.06%
2021/06/25	3	32.00	1	31.95	31.85	2	6,265	0.03%
2021/06/23	34	30.86	4	30.80	30.90	30	6,476	0.46%
2021/06/22	0	0.00	17	30.45	30.25	-17	6,495	-0.26%
2021/06/17	0	0.00	1	30.85	30.80	-1	6,827	-0.01%
2021/06/15	0	0.00	7	30.84	30.85	-7	7,156	-0.10%
2021/06/11	12	30.62	0	0.00	30.60	12	7,215	0.17%
2021/06/10	10	30.53	1.2	30.79	30.85	8.8	7,261	0.12%
2021/06/09	5	30.40	2	30.05	30.00	3	7,241	0.04%
2021/06/08	1	30.00	1	30.05	29.95	0	7,311	0.00%
2021/06/07	13	29.90	0	0.00	29.85	13	7,561	0.17%
2021/06/03	0.1	30.95	0	0.00	30.20	0.1	7,766	0.00%
2021/06/01	0	0.00	1	30.30	30.25	-1	8,044	-0.01%
2021/05/31	0	0.00	5	30.05	30.05	-5	8,111	-0.06%
2021/05/28	2	29.73	50	29.64	29.80	-48	8,167	-0.59%
2021/05/27	0.1	29.35	0	0.00	29.35	0.1	8,371	0.00%
2021/05/26	1	29.30	2	29.25	29.30	-1	8,487	-0.01%
2021/05/25	10	29.10	0	0.00	29.00	10	8,526	0.12%
2021/05/20	1	28.50	0	0.00	28.40	1	8,887	0.01%
2021/05/19	1	28.30	0	0.00	28.75	1	8,966	0.01%
2021/05/18	50	28.60	0	0.00	28.60	50	8,974	0.56%
2021/05/17	10	26.23	41	25.85	26.00	-31	8,963	-0.35%
2021/05/14	5	28.00	14	28.11	27.90	-9	8,903	-0.10%
2021/05/12	12	28.23	0	0.00	28.15	12	8,810	0.14%
2021/05/11	15	30.61	0	0.00	30.70	15	8,661	0.17%
2021/05/10	1	32.05	10	32.05	32.20	-9	8,595	-0.10%
2021/05/07	5	32.00	1	32.80	32.80	4	8,598	0.05%
2021/05/06	6	31.95	3	31.45	31.55	3	8,552	0.04%
2021/05/05	11	32.24	10	32.15	31.50	1	8,546	0.01%
2021/05/04	20	31.67	0	0.00	31.95	20	8,551	0.23%
2021/05/03	9	33.42	1	33.70	33.10	8	8,504	0.09%
2021/04/29	3	34.60	0	0.00	34.55	3	8,434	0.04%
2021/04/28	0	0.00	12	35.19	34.90	-12	8,421	-0.14%
2021/04/27	11	34.70	30	34.68	34.70	-19	8,426	-0.23%
2021/04/26	21	34.85	4	34.98	35.00	17	8,465	0.20%
2021/04/23	3	34.43	0	0.00	34.70	3	8,461	0.04%
2021/04/22	0	0.00	13	35.10	34.35	-13	8,508	-0.15%
2021/04/21	13	35.15	45	35.21	35.15	-32	8,401	-0.38%
2021/04/20	40	35.53	16	35.65	35.50	24	8,360	0.29%
2021/04/19	5	35.99	2	36.23	35.80	3	8,381	0.04%
2021/04/16	11.1	36.16	16	36.37	36.40	-4.9	8,271	-0.06%
2021/04/15	37	35.89	26	35.82	35.50	11	8,043	0.14%
2021/04/14	5	34.67	11	34.62	34.95	-6	7,935	-0.08%
2021/04/13	14	35.79	20	35.69	35.35	-6	8,112	-0.07%
2021/04/12	55	36.50	10.7	36.67	36.30	44.3	8,481	0.52%
2021/04/09	30	35.26	5	35.50	35.75	25	8,026	0.31%
2021/04/08	22	34.77	16	34.58	34.75	6	7,714	0.08%
2021/04/07	8	33.60	56	33.25	33.50	-48	7,415	-0.65%
2021/04/06	1	32.60	0	0.00	32.70	1	7,471	0.01%
2021/04/01	1	32.15	20	32.25	32.50	-19	7,490	-0.25%
2021/03/31	36	31.93	0	0.00	32.15	36	7,466	0.48%
2021/03/30	15	32.13	0	0.00	32.15	15	7,427	0.20%
2021/03/29	23	32.40	0	0.00	32.55	23	7,353	0.31%
2021/03/26	30	32.77	15	32.96	32.55	15	7,299	0.21%
2021/03/25	1	32.60	10	32.80	32.65	-9	7,110	-0.13%
2021/03/24	0	0.00	1	33.00	32.90	-1	7,130	-0.01%
2021/03/23	0	0.00	11	32.46	32.50	-11	7,143	-0.15%
2021/03/22	9	33.03	6	33.10	33.10	3	7,072	0.04%
2021/03/19	5	32.57	4	32.83	33.10	1	6,919	0.01%
2021/03/18	1	32.00	25	32.38	32.30	-24	6,776	-0.35%
2021/03/17	0	0.00	8	31.88	31.75	-8	6,814	-0.12%
2021/03/16	4	31.90	4	31.70	31.45	0	6,874	0.00%
2021/03/15	2	31.55	0	0.00	31.55	2	6,885	0.03%
2021/03/12	1	32.15	30	31.82	31.85	-29	6,983	-0.42%
2021/03/11	26	32.06	28	31.96	32.00	-2	7,013	-0.03%
2021/03/10	0	0.00	12.2	31.71	31.50	-12.2	6,863	-0.18%
2021/03/09	11	30.63	5	30.35	31.15	6	6,879	0.09%
2021/03/08	5	31.92	10	31.65	30.95	-5	6,870	-0.07%
2021/03/05	2	31.28	4	31.40	31.20	-2	6,740	-0.03%
2021/03/04	2	30.90	1	31.10	31.05	1	6,719	0.01%
2021/03/03	1	30.70	5	30.95	30.90	-4	6,724	-0.06%
2021/03/02	6	31.55	23	31.42	30.80	-17	6,706	-0.25%
2021/02/26	1	31.00	10	31.06	31.00	-9	6,577	-0.14%
2021/02/25	2	30.73	0	0.00	30.60	2	6,565	0.03%
2021/02/24	1	30.80	15	30.55	30.55	-14	6,625	-0.21%
2021/02/23	6	30.88	10.4	31.13	31.00	-4.4	6,618	-0.07%
2021/02/22	14	30.40	32	30.70	30.75	-18	6,583	-0.27%
2021/02/19	0	0.00	8	29.84	30.05	-8	6,855	-0.12%
2021/02/18	1	29.45	19	29.20	29.40	-18	6,968	-0.26%
2021/02/17	7	28.79	2	28.70	28.85	5	7,301	0.07%
2021/02/02	1	27.80	0	0.00	27.80	1	8,023	0.01%
2021/02/01	17	27.68	1	27.90	27.75	16	8,195	0.20%
2021/01/29	1	28.05	5	27.94	28.15	-4	8,357	-0.05%
2021/01/28	0	0.00	2	27.80	27.75	-2	8,507	-0.02%
2021/01/27	0	28.05	0	0.00	28.00	0	8,800	0.00%
2021/01/26	5	27.95	1	27.90	27.75	4	9,746	0.04%
2021/01/25	10	28.10	0	0.00	28.10	10	10,818	0.09%
2021/01/22	6	28.03	10	27.90	28.05	-4	10,897	-0.04%
2021/01/21	6	28.52	92	28.15	27.90	-86	10,893	-0.79%
2021/01/20	70	28.59	15	28.30	28.30	55	10,967	0.50%
2021/01/19	21	29.50	1	29.35	29.30	20	10,903	0.18%
2021/01/15	6	29.54	5	29.65	29.05	1	10,821	0.01%
2021/01/13	10	29.62	20.2	29.75	29.60	-10.2	10,786	-0.09%
2021/01/12	44	29.66	122	29.80	29.50	-78	10,775	-0.72%	大賣/
2021/01/08	106	30.13	1	30.05	30.15	105	10,704	0.98%	大買/鉅額交易
2021/01/07	22	30.43	0	30.25	30.25	22	10,648	0.21%
2021/01/06	43	30.90	11.1	31.65	30.55	31.9	10,586	0.30%
2021/01/05	25.1	32.44	31	32.01	32.50	-5.9	10,188	-0.06%
2021/01/04	2	30.75	11	30.88	30.70	-9	9,599	-0.09%
2020/12/31	4	30.25	2	30.55	30.45	2	9,604	0.02%
2020/12/30	3	30.60	15	30.70	30.55	-12	9,554	-0.13%
2020/12/29	12	30.44	22	30.94	30.85	-10	9,462	-0.11%
2020/12/28	10.2	30.40	13	30.13	30.30	-2.8	9,198	-0.03%
2020/12/25	2	29.45	42	29.61	29.65	-40	9,099	-0.44%
2020/12/24	7	29.76	51	29.55	29.35	-44	9,071	-0.49%
2020/12/23	10	28.90	10	29.30	29.35	0	9,027	0.00%
2020/12/21	2	29.55	15	29.57	29.45	-13	9,079	-0.14%
2020/12/18	5	29.40	50	29.60	29.65	-45	9,089	-0.50%
2020/12/17	10	29.15	0	0.00	29.40	10	9,124	0.11%
2020/12/16	50	29.00	0	0.00	28.95	50	9,109	0.55%
2020/12/15	20	28.95	0	0.00	28.70	20	9,413	0.21%
2020/12/14	0	0.00	25	29.55	29.40	-25	9,393	-0.27%
2020/12/11	61	29.08	1.1	29.88	29.25	59.9	9,501	0.63%
2020/12/10	3	30.10	9	30.44	30.10	-6	9,310	-0.06%
2020/12/09	0	0.00	61	30.40	30.55	-61	9,190	-0.66%
2020/12/08	8	30.91	64	30.68	30.50	-56	9,173	-0.61%
2020/12/07	2	30.60	5	30.70	30.60	-3	9,050	-0.03%
2020/12/04	18	30.52	20.1	30.55	30.50	-2.1	9,006	-0.02%
2020/12/03	0.2	30.40	37.1	30.42	30.35	-37	8,973	-0.41%
2020/12/02	121	30.15	1	30.10	30.10	120	8,881	1.35%	大買/鉅額交易
2020/12/01	2	30.40	54	29.97	30.40	-52	8,891	-0.58%
2020/11/30	30	30.28	0	0.00	30.20	30	8,914	0.34%
2020/11/27	12	30.24	10	30.30	30.15	2	8,957	0.02%
2020/11/26	9	29.94	29	29.90	29.95	-20	8,987	-0.22%
2020/11/25	16	29.81	3	29.90	29.90	13	9,000	0.14%
2020/11/24	16	30.01	0	0.00	29.80	16	8,959	0.18%
2020/11/23	26.9	30.13	70	30.20	30.20	-43.1	8,953	-0.48%
2020/11/20	15	30.12	0	0.00	30.10	15	8,909	0.17%
2020/11/19	11.3	30.11	52	30.04	29.95	-40.7	8,962	-0.45%
2020/11/18	22	30.96	5	30.95	30.50	17	9,001	0.19%
2020/11/17	0	0.00	5	30.90	30.65	-5	9,020	-0.06%
2020/11/16	65	30.58	17	30.55	30.85	48	9,131	0.53%
2020/11/13	24	30.08	16.1	29.99	30.25	7.9	8,925	0.09%
2020/11/12	3	29.85	0	0.00	28.95	3	8,660	0.03%
2020/11/11	24	29.48	28	29.21	29.65	-4	8,567	-0.05%
2020/11/10	2	29.18	0	0.00	29.05	2	8,443	0.02%
2020/11/09	32	29.38	10	29.61	29.30	22	8,492	0.26%
2020/11/06	7	28.94	7	29.07	29.00	0	8,475	0.00%
2020/11/05	22	28.53	0	0.00	28.50	22	8,567	0.26%
2020/11/04	11	28.74	15.6	28.91	28.85	-4.6	8,474	-0.05%
2020/11/03	28	29.64	11	30.48	29.20	17	8,350	0.20%
2020/11/02	61	30.46	191	30.35	30.50	-130	7,719	-1.68%	大賣/鉅額交易
2020/10/30	0	0.00	1	28.30	27.75	-1	6,659	-0.02%
2020/10/29	0	0.00	10	27.30	27.60	-10	6,636	-0.15%
2020/10/28	22	27.80	3	27.73	27.55	19	6,670	0.28%
2020/10/27	30	27.60	1	27.75	27.80	29	6,553	0.44%
2020/10/26	33	27.87	2	27.78	27.50	31	6,536	0.47%
2020/10/23	20	27.65	0	0.00	27.60	20	6,535	0.31%
2020/10/21	0	0.00	2	27.75	27.85	-2	6,609	-0.03%
2020/10/20	6.7	27.49	15	27.42	27.50	-8.3	6,581	-0.13%
2020/10/19	10	27.60	14	27.34	27.30	-4	6,562	-0.06%
2020/10/15	0	0.00	2	27.05	27.10	-2	6,582	-0.03%
2020/10/14	0	0.00	15	27.22	27.10	-15	6,646	-0.23%
2020/10/13	0	0.00	1	27.30	27.25	-1	6,666	-0.01%
2020/10/08	23	26.85	2	26.95	27.05	21	6,641	0.32%
2020/09/25	1	26.00	1	25.25	25.25	0	6,946	0.00%
2020/09/24	11	26.08	4	25.70	25.60	7	6,962	0.10%
2020/09/23	15	26.62	2	26.70	26.65	13	6,916	0.19%
2020/09/22	31	26.93	0	0.00	26.80	31	6,990	0.44%
2020/09/21	30	27.78	0	0.00	27.70	30	7,069	0.42%
2020/09/18	12	27.74	9	28.42	27.55	3	7,041	0.04%
2020/09/17	2	28.15	1	27.60	28.10	1	6,712	0.01%
2020/09/16	59	27.53	65	27.78	27.85	-6	6,659	-0.09%
2020/09/15	0	0.00	5	27.10	27.00	-5	6,526	-0.08%
2020/09/14	3	26.70	3	27.10	27.15	0	6,636	0.00%
2020/09/11	4	26.60	20	26.60	26.55	-16	6,766	-0.24%
2020/09/10	0	0.00	154	27.49	27.25	-154	6,718	-2.29%	大賣/鉅額交易
2020/09/09	20	27.55	1	27.30	27.35	19	6,700	0.28%
2020/09/08	131	26.79	32	26.96	27.30	99	6,638	1.49%	大買/
2020/09/07	77	27.14	3	27.37	26.80	74	6,593	1.12%
2020/09/04	32	27.30	6	27.26	27.20	26	6,566	0.40%
2020/09/03	33	28.12	2	27.80	27.80	31	6,495	0.48%
2020/09/02	21	28.13	35	28.11	28.20	-14	6,405	-0.22%
2020/09/01	10	28.02	6	27.80	27.90	4	6,316	0.06%
2020/08/31	1	27.85	0	0.00	27.75	1	6,232	0.02%
2020/08/28	2	27.33	9	27.50	27.50	-7	6,174	-0.11%
2020/08/27	32	27.88	6	28.15	27.30	26	6,148	0.42%
2020/08/26	5	27.75	0	0.00	27.70	5	6,041	0.08%
2020/08/25	5	27.60	28	27.82	27.60	-23	5,980	-0.38%
2020/08/24	23	27.88	21	27.92	28.15	2	5,854	0.03%
2020/08/21	41	28.04	24	28.19	27.85	17	5,652	0.30%
2020/08/20	44	27.62	33	26.91	26.65	11	5,236	0.21%
2020/08/19	10	27.39	6	27.51	27.30	4	4,917	0.08%
2020/08/18	2	27.25	3	27.20	27.20	-1	4,736	-0.02%
2020/08/17	10	26.96	5	26.75	26.80	5	4,657	0.11%
2020/08/14	2	26.75	11	26.89	26.80	-9	4,604	-0.20%
2020/08/13	3	27.45	0	0.00	27.10	3	4,536	0.07%
2020/08/12	2	27.10	1	27.65	27.65	1	4,356	0.02%
2020/08/11	22	26.87	24	27.07	26.75	-2	4,191	-0.05%
2020/08/10	0	0.00	8	26.68	26.45	-8	3,949	-0.20%
2020/08/07	120	26.35	107	26.40	26.50	13	3,920	0.33%	大買/大賣/
2020/08/06	33	26.09	48	25.95	25.90	-15	3,811	-0.39%
2020/08/05	3	25.02	2	25.10	25.10	1	3,491	0.03%
2020/08/04	12	25.18	43	25.13	25.15	-31	3,478	-0.89%
2020/08/03	11	24.90	6	24.85	24.90	5	3,466	0.14%
2020/07/31	2	24.20	0	0.00	24.10	2	3,435	0.06%
2020/07/30	0	0.00	4	23.90	24.00	-4	3,441	-0.12%
2020/07/29	2	23.75	22	23.61	23.70	-20	3,488	-0.57%
2020/07/28	2	23.40	10	23.45	23.10	-8	3,514	-0.23%
2020/07/27	68	24.29	0	0.00	23.85	68	3,490	1.95%
2020/07/24	0	0.00	22	24.50	24.50	-22	3,453	-0.64%
2020/07/23	0	0.00	5	24.70	24.70	-5	3,447	-0.15%
2020/07/22	0	0.00	3	24.95	24.85	-3	3,440	-0.09%
2020/07/21	0	0.00	46	24.76	25.00	-46	3,404	-1.35%
2020/07/20	2	24.65	22	24.56	24.65	-20	3,384	-0.59%
2020/07/17	1	23.85	60	23.43	23.40	-59	3,312	-1.78%
2020/07/16	31	24.25	1	24.30	24.35	30	3,282	0.91%
2020/07/15	70	24.39	23	24.49	24.10	47	3,271	1.44%
2020/07/14	80	24.64	0	0.00	24.60	80	3,280	2.44%
2020/07/10	1	24.65	0	0.00	24.60	1	3,289	0.03%
2020/07/09	3	25.22	6	25.31	24.90	-3	3,389	-0.09%
2020/07/08	7	24.93	25	24.88	24.80	-18	3,345	-0.54%
2020/07/07	22	24.55	1	24.75	24.40	21	3,289	0.64%
2020/07/06	27	25.07	10	24.94	25.15	17	3,215	0.53%
2020/07/03	1	24.25	11	24.34	24.25	-10	3,102	-0.32%
2020/07/02	0	0.00	17	24.22	24.20	-17	3,054	-0.56%
2020/07/01	4	24.23	2	24.30	24.30	2	3,012	0.07%
2020/06/30	26	23.80	2	22.95	24.10	24	2,913	0.82%
2020/06/29	2	22.83	0	0.00	22.70	2	2,777	0.07%
2020/06/23	2	22.50	3	22.52	22.55	-1	2,790	-0.04%
2020/06/22	1	22.45	9	22.61	22.45	-8	2,797	-0.29%
2020/06/19	5	22.45	1	22.50	22.55	4	2,808	0.14%
2020/06/18	35	22.32	66	22.35	22.20	-31	2,710	-1.14%
2020/06/17	3	21.72	43	21.66	21.75	-40	2,571	-1.56%
2020/06/16	40	21.20	0	0.00	21.40	40	2,590	1.54%
2020/06/15	0	0.00	40	21.00	20.85	-40	2,652	-1.51%
2020/06/12	80	20.78	3	20.50	20.85	77	2,679	2.87%
2020/06/09	4	21.88	0	0.00	21.75	4	2,779	0.14%
2020/06/08	0	0.00	81	22.30	22.30	-81	2,861	-2.83%
2020/06/05	21	22.35	2	22.55	22.50	19	2,868	0.66%
2020/06/04	1	21.85	40	21.90	22.00	-39	2,865	-1.36%
2020/06/03	1	22.00	53	21.61	22.00	-52	2,871	-1.81%
2020/06/01	87	21.79	0	0.00	21.85	87	2,847	3.06%
2020/05/29	0	0.00	57	21.50	21.45	-57	2,838	-2.01%
2020/05/27	21	21.40	1	21.50	21.50	20	2,837	0.70%
2020/05/26	100	21.40	0	0.00	21.25	100	2,854	3.50%
2020/05/21	0	0.00	1	21.70	21.60	-1	2,865	-0.03%
2020/05/19	1	21.15	0	0.00	21.35	1	2,968	0.03%
2020/05/18	1	21.00	0	0.00	21.20	1	2,990	0.03%
2020/05/15	1	21.35	0	0.00	21.10	1	2,984	0.03%
2020/05/14	1	21.90	0	0.00	21.65	1	2,942	0.03%
2020/05/12	1	21.30	0	0.00	21.30	1	2,845	0.04%
2020/05/11	3	21.80	3	21.85	21.75	0	2,836	0.00%
2020/05/08	1	21.40	2	22.00	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	1	21.05	21.15	-1	2,720	-0.04%
2020/05/06	5	20.73	3	20.80	20.70	2	2,704	0.07%
2020/05/05	5	21.00	1	21.20	20.85	4	2,714	0.15%
2020/05/04	1	21.10	1	21.10	21.05	0	2,673	0.00%
2020/04/30	1	20.80	1	20.80	20.80	0	2,632	0.00%
2020/04/29	2	20.95	3	20.73	20.70	-1	2,660	-0.04%
2020/04/28	1	20.65	1	20.45	20.65	0	2,633	0.00%
2020/04/27	1	20.40	2	20.40	20.40	-1	2,677	-0.04%
2020/04/23	0	0.00	8	20.03	20.10	-8	2,682	-0.30%
2020/04/22	1	19.80	0	0.00	19.70	1	2,710	0.04%
2020/04/21	2	20.25	2	19.80	19.65	0	2,710	0.00%
2020/04/17	0	0.00	1	20.15	20.05	-1	2,785	-0.04%
2020/04/16	1	19.85	1	19.95	20.00	0	2,780	0.00%
2020/04/15	2	20.33	0	0.00	20.05	2	2,762	0.07%
2020/04/14	1	20.35	9	20.36	20.50	-8	2,747	-0.29%
2020/04/13	9	20.04	2	20.20	20.45	7	2,634	0.27%
2020/04/10	0	0.00	5	19.55	19.75	-5	2,617	-0.19%
2020/04/08	1	19.85	1	19.60	19.85	0	2,645	0.00%
2020/04/07	25	19.50	0	0.00	19.45	25	2,639	0.95%
2020/04/06	0	0.00	1	19.50	19.50	-1	2,639	-0.04%
2020/04/01	0	0.00	10	19.30	19.30	-10	2,655	-0.38%
2020/03/31	5	19.30	1	19.60	18.95	4	2,712	0.15%
2020/03/30	5	18.80	3	18.80	19.00	2	2,699	0.07%
2020/03/27	4	18.34	3	18.07	18.00	1	2,696	0.04%
2020/03/25	0	0.00	2	18.15	18.25	-2	2,704	-0.07%
2020/03/23	7	15.99	4	16.00	16.00	3	2,739	0.11%
2020/03/20	2	16.25	3	16.25	16.25	-1	2,913	-0.03%
2020/03/19	1	15.30	0	0.00	14.80	1	2,906	0.03%
2020/03/18	2	17.35	2	16.95	16.35	0	2,846	0.00%
2020/03/16	21	19.52	50	18.50	18.75	-29	2,816	-1.03%
2020/03/13	2	19.55	0	0.00	19.95	2	2,805	0.07%
2020/03/12	7	22.81	0	0.00	21.70	7	2,722	0.26%
2020/03/11	1	22.30	44	22.68	22.90	-43	2,621	-1.64%
2020/03/10	36	22.20	0	0.00	22.85	36	2,596	1.39%
2020/03/09	35	22.75	0	0.00	22.60	35	2,576	1.36%
2020/03/02	0	0.00	1	23.00	23.20	-1	2,598	-0.04%
2020/02/27	1	22.90	3	23.00	22.80	-2	2,593	-0.08%
2020/02/26	2	23.60	27	23.55	23.60	-25	2,581	-0.97%
2020/02/25	4	23.51	2	23.60	23.60	2	2,599	0.08%
2020/02/21	12	23.94	9	23.92	23.95	3	2,614	0.11%
2020/02/20	15	23.90	15	23.96	23.85	0	2,620	0.00%
2020/02/17	20	22.83	0	0.00	23.00	20	2,572	0.78%
2020/02/14	0	0.00	50	23.00	23.05	-50	2,578	-1.94%
2020/02/13	5	23.20	0	0.00	23.15	5	2,572	0.19%
2020/02/12	57	22.51	1	22.60	22.60	56	2,548	2.20%
2020/02/11	2	22.43	0	0.00	22.40	2	2,543	0.08%
2020/02/07	3	22.80	0	0.00	22.60	3	2,545	0.12%
2020/02/06	0	0.00	1	23.25	23.30	-1	2,554	-0.04%
2020/02/05	1	22.50	14	22.45	22.50	-13	2,601	-0.50%
2020/02/03	6	22.37	3	22.35	22.40	3	2,640	0.11%
2020/01/31	0	0.00	2	23.70	23.75	-2	2,605	-0.08%
2020/01/30	0	0.00	2	24.25	23.55	-2	2,653	-0.08%
2020/01/20	7	25.65	8	25.71	25.65	-1	2,655	-0.04%
2020/01/17	10	25.78	2	25.70	25.65	8	2,651	0.30%
2020/01/16	6	25.45	0	0.00	25.80	6	2,635	0.23%
2020/01/14	1	25.10	0	0.00	25.35	1	2,601	0.04%
2020/01/13	2	25.15	0	0.00	25.20	2	2,573	0.08%
2020/01/10	2	24.63	1	24.70	24.65	1	2,532	0.04%
2020/01/08	2	24.05	0	0.00	24.05	2	2,545	0.08%
2020/01/03	3	25.33	0	0.00	25.25	3	2,679	0.11%
2019/12/25	3	25.80	0	0.00	26.00	3	2,621	0.11%
2019/12/24	0	0.00	3	26.00	25.85	-3	2,640	-0.11%
2019/12/23	0	0.00	1	25.80	25.50	-1	2,682	-0.04%
2019/12/18	3	26.05	0	0.00	25.90	3	2,716	0.11%
2019/12/17	1	25.95	1	25.60	26.00	0	2,712	0.00%
2019/12/16	3	25.15	10	25.20	25.20	-7	2,542	-0.28%
2019/12/13	1	24.50	0	0.00	24.45	1	2,543	0.04%
2019/12/12	4	24.50	3	24.50	24.50	1	2,552	0.04%
2019/12/11	3	24.85	0	0.00	24.85	3	2,554	0.12%
2019/12/10	0	0.00	3	25.10	25.00	-3	2,573	-0.12%
2019/12/06	0	0.00	1	25.10	25.10	-1	2,632	-0.04%
2019/12/02	1	25.30	5	25.30	25.30	-4	2,755	-0.15%
2019/11/27	10	25.40	0	0.00	25.50	10	2,859	0.35%
2019/11/21	5	25.05	0	0.00	25.25	5	3,095	0.16%
2019/11/20	0	0.00	4	25.04	25.15	-4	3,114	-0.13%
2019/11/19	3	24.98	0	0.00	24.95	3	3,187	0.09%
2019/11/14	4	24.25	4	24.23	24.20	0	3,353	0.00%
2019/11/11	9	23.85	5	23.85	23.75	4	3,777	0.11%
2019/11/06	0	0.00	3	24.38	24.40	-3	4,191	-0.07%
2019/11/05	2	24.58	0	0.00	24.65	2	4,378	0.05%
2019/11/04	2	24.70	0	0.00	24.85	2	4,522	0.04%
2019/11/01	2	23.50	6	23.85	23.85	-4	4,556	-0.09%
2019/10/29	5	24.50	0	0.00	24.15	5	4,688	0.11%
2019/10/28	1	24.70	0	0.00	24.70	1	4,713	0.02%
2019/10/17	2	25.15	3	25.20	25.35	-1	5,324	-0.02%
2019/10/16	2	25.10	2	24.90	25.15	0	5,375	0.00%
2019/10/15	0	0.00	1	25.00	24.70	-1	5,431	-0.02%
2019/10/14	3	24.65	1	24.95	24.95	2	5,453	0.04%
2019/10/08	3	25.93	1	25.80	25.80	2	5,413	0.04%
2019/10/07	3	26.18	4	26.08	26.00	-1	5,466	-0.02%
2019/10/04	3	26.28	0	0.00	26.15	3	5,900	0.05%
2019/10/02	2	26.30	7	26.36	26.60	-5	5,923	-0.08%
2019/10/01	2	26.08	0	0.00	25.90	2	5,902	0.03%
2019/09/26	2	27.15	0	0.00	26.75	2	5,850	0.03%
2019/09/24	0	0.00	22	26.90	26.90	-22	5,796	-0.38%
2019/09/23	1	26.45	0	0.00	26.80	1	5,827	0.02%
2019/09/20	1	26.30	1	26.50	26.55	0	5,942	0.00%
2019/09/19	2	26.60	0	0.00	26.60	2	5,924	0.03%
2019/09/18	1	26.60	2	26.68	26.65	-1	5,998	-0.02%
2019/09/17	6	26.77	1	26.75	26.70	5	6,068	0.08%
2019/09/16	2	26.60	0	0.00	26.55	2	6,108	0.03%
2019/09/12	2	27.00	1	27.05	27.05	1	6,061	0.02%
2019/09/11	1	27.05	0	0.00	27.20	1	6,057	0.02%
2019/09/10	6	27.39	3	27.38	27.25	3	6,013	0.05%
2019/09/06	1	28.55	1	28.15	28.15	0	5,927	0.00%
2019/09/05	4	28.58	2	28.55	28.55	2	5,869	0.03%
2019/09/03	2	28.65	2	28.55	28.55	0	5,846	0.00%
2019/09/02	5	28.44	9	28.56	28.65	-4	5,815	-0.07%
2019/08/30	1	28.10	5	28.36	28.00	-4	5,760	-0.07%
2019/08/29	3	27.85	0	0.00	27.90	3	5,720	0.05%
2019/08/28	13	28.20	11	28.25	27.60	2	5,675	0.04%
2019/08/27	13	27.51	24	27.60	27.65	-11	5,580	-0.20%
2019/08/26	8	27.04	0	0.00	26.85	8	5,536	0.14%
2019/08/23	1	28.20	0	0.00	28.10	1	5,457	0.02%
2019/08/22	10	28.60	14	28.61	28.45	-4	5,445	-0.07%
2019/08/21	7	28.22	13	28.24	28.25	-6	5,355	-0.11%
2019/08/20	4	28.51	1	28.30	28.30	3	5,293	0.06%
2019/08/19	6	29.04	11	28.58	28.85	-5	5,210	-0.10%
2019/08/16	4	28.66	3	28.83	28.65	1	5,170	0.02%
2019/08/15	4	28.93	8	28.99	28.75	-4	5,126	-0.08%
2019/08/14	14	28.56	4	28.78	28.95	10	5,035	0.20%
2019/08/13	2	27.98	3	28.18	27.75	-1	4,835	-0.02%
2019/08/12	5	29.15	5	28.93	28.75	0	4,774	0.00%
2019/08/08	22	28.53	18	28.53	28.45	4	4,616	0.09%
2019/08/07	8	28.22	9	28.67	28.05	-1	4,537	-0.02%
2019/08/06	6	28.07	8.1	27.62	28.30	-2.1	4,373	-0.05%
2019/08/05	1	27.75	6	27.56	27.40	-5	4,279	-0.12%
2019/08/02	3	27.15	13	27.45	27.15	-10	4,223	-0.24%
2019/08/01	0	0.00	7	27.58	27.70	-7	4,257	-0.16%
2019/07/31	1	26.90	0	0.00	27.05	1	4,261	0.02%
2019/07/30	2	26.88	3	26.48	26.45	-1	4,274	-0.02%
2019/07/29	7	27.39	7	27.39	27.20	0	4,277	0.00%
2019/07/26	3	27.33	7	27.26	27.40	-4	4,281	-0.09%
2019/07/25	35	27.91	10	28.14	27.60	25	4,335	0.58%
2019/07/24	0	0.00	5	27.20	27.20	-5	4,229	-0.12%
2019/07/23	4	26.90	10	27.29	26.85	-6	4,220	-0.14%
2019/07/22	7	26.86	7	26.75	26.85	0	4,182	0.00%
2019/07/18	4	26.45	0	0.00	26.20	4	4,231	0.09%
2019/07/17	0	0.00	18	26.51	26.80	-18	4,239	-0.42%
2019/07/16	10	26.32	0	0.00	26.15	10	4,296	0.23%
2019/07/15	5	26.10	5	26.15	26.15	0	4,274	0.00%
2019/07/12	3	26.00	4	26.09	26.00	-1	4,254	-0.02%
2019/07/11	18	25.69	4	25.78	25.70	14	4,226	0.33%
2019/07/10	23	26.47	19	26.27	25.60	4	4,243	0.09%
2019/07/08	0	0.00	1	25.55	25.75	-1	3,902	-0.03%
2019/07/05	3	25.40	0	0.00	25.40	3	3,920	0.08%
2019/07/04	2	25.55	0	0.00	25.25	2	3,977	0.05%
2019/07/02	2	25.70	0	0.00	25.70	2	4,028	0.05%
2019/07/01	0	0.00	2	25.60	25.45	-2	4,028	-0.05%
2019/06/27	2	25.30	25.1	26.06	25.25	-23.1	4,034	-0.57%
2019/06/26	0	0.00	2	25.65	25.70	-2	3,911	-0.05%
2019/06/25	5	25.36	1	25.80	25.35	4	3,926	0.10%
2019/06/24	36	25.00	61.1	25.13	25.30	-25.1	3,877	-0.65%
2019/06/21	3	24.50	1	24.50	24.50	2	3,881	0.05%
2019/06/20	0	0.00	2	24.35	24.20	-2	3,937	-0.05%
2019/06/19	35	24.10	40	24.08	24.10	-5	4,187	-0.12%
2019/05/29	0	0.00	2	22.80	22.60	-2	5,109	-0.04%
2019/05/28	1	23.30	0	0.00	23.15	1	5,107	0.02%
2019/05/23	1	23.55	1	23.55	23.30	0	5,218	0.00%
2019/05/21	1	24.50	8	24.35	24.45	-7	5,226	-0.13%
2019/05/20	7	24.38	5	24.38	24.75	2	5,249	0.04%
2019/05/17	6	24.50	6	24.63	24.25	0	5,221	0.00%
2019/05/16	5	24.80	0	0.00	24.30	5	5,180	0.10%
2019/05/15	0	0.00	3	25.15	25.05	-3	5,164	-0.06%
2019/05/14	0	0.00	2	24.80	24.80	-2	5,107	-0.04%
2019/05/13	1	24.40	20	24.70	24.55	-19	5,084	-0.37%
2019/05/10	2	24.45	20	24.60	24.10	-18	5,034	-0.36%
2019/05/09	5	24.66	2	24.65	24.20	3	4,995	0.06%
2019/05/08	1	24.55	0	0.00	25.35	1	4,909	0.02%
2019/05/06	0	0.00	6	25.35	25.10	-6	4,785	-0.13%
2019/05/03	0	0.00	3	26.12	26.40	-3	4,701	-0.06%
2019/05/02	1	26.10	3	26.15	26.25	-2	4,671	-0.04%
2019/04/30	4	26.03	24	25.83	26.00	-20	4,622	-0.43%
2019/04/29	1	25.55	1	25.05	25.00	0	4,407	0.00%
2019/04/26	14	24.85	10	25.07	25.35	4	4,409	0.09%
2019/04/25	55	25.62	13	25.43	25.15	42	4,519	0.93%
2019/04/24	1	25.15	1	25.20	25.45	0	4,551	0.00%
2019/04/23	21	24.76	0	0.00	25.20	21	4,545	0.46%
2019/04/22	3	25.10	6	25.30	25.10	-3	4,548	-0.07%
2019/04/19	0	0.00	6	24.35	24.20	-6	4,467	-0.13%
2019/04/18	2	24.25	0	0.00	23.90	2	4,501	0.04%
2019/04/16	0	0.00	10	24.90	24.50	-10	4,820	-0.21%
2019/04/15	2	24.30	2	24.38	24.65	0	4,989	0.00%
2019/04/11	20	23.80	48	23.97	23.70	-28	4,911	-0.57%
2019/04/10	1	24.10	0	0.00	24.10	1	4,887	0.02%
2019/04/09	8	23.55	0	0.00	23.85	8	4,821	0.17%
2019/04/08	3	23.85	0	0.00	23.75	3	4,839	0.06%
2019/04/02	4	23.43	10	23.40	23.40	-6	4,795	-0.13%
2019/04/01	0	0.00	25	23.36	23.45	-25	4,776	-0.52%
2019/03/29	10	23.20	0	0.00	23.00	10	4,726	0.21%
2019/03/28	7	22.99	0	0.00	22.90	7	4,701	0.15%
2019/03/27	0	0.00	1	23.55	23.50	-1	4,650	-0.02%
2019/03/26	20	23.51	33	23.39	23.40	-13	4,622	-0.28%
2019/03/25	16	23.75	0	0.00	23.75	16	4,553	0.35%
2019/03/22	24	24.99	14	25.39	24.85	10	4,557	0.22%
2019/03/21	7	26.81	3	26.38	26.10	4	4,316	0.09%
2019/03/20	4	25.94	1	25.70	26.05	3	4,214	0.07%
2019/03/19	11	26.12	2	26.13	26.10	9	4,218	0.21%
2019/03/18	2	26.20	0	0.00	26.50	2	4,208	0.05%
2019/03/14	3	25.63	8	25.74	25.35	-5	3,996	-0.13%
2019/03/13	5	25.22	5	25.05	25.35	0	3,949	0.00%
2019/03/06	0	0.00	4	25.70	25.70	-4	3,941	-0.10%
2019/03/05	4	25.15	1	25.40	24.85	3	3,870	0.08%
2019/03/04	1	25.10	3	24.90	25.00	-2	3,847	-0.05%
2019/02/27	0	0.00	1	24.30	24.55	-1	3,807	-0.03%
2019/02/26	0	0.00	1	25.10	24.50	-1	3,815	-0.03%
2019/02/25	3	25.27	5	25.15	24.95	-2	3,835	-0.05%
2019/02/15	0	0.00	2	24.80	24.80	-2	3,812	-0.05%
2019/02/14	1	24.90	5	25.10	24.80	-4	3,805	-0.11%
2019/02/12	1	24.90	0	0.00	24.90	1	3,803	0.03%
2019/02/11	0	0.00	2.6	24.65	24.90	-2.6	3,795	-0.07%
2019/01/30	4	24.65	5	24.54	24.60	-1	3,776	-0.03%
2019/01/29	0	0.00	1	24.25	24.45	-1	3,774	-0.03%
2019/01/28	7	25.01	6	25.05	24.90	1	3,750	0.03%
2019/01/25	1	24.75	0	0.00	24.65	1	3,756	0.03%
2019/01/24	2	24.85	3	24.70	24.65	-1	3,746	-0.03%
2019/01/23	0	0.00	11	24.80	24.80	-11	3,737	-0.29%
2019/01/22	0.2	25.05	0	0.00	25.05	0.2	3,719	0.01%
2019/01/21	3	25.27	4	25.24	25.35	-1	3,653	-0.03%
2019/01/17	4.4	25.28	5	25.24	25.30	-0.6	3,618	-0.02%
2019/01/16	12	25.88	0	0.00	26.10	12	3,458	0.35%
2019/01/14	2	25.05	3	24.77	24.85	-1	3,222	-0.03%
2019/01/11	1	25.50	1	25.05	25.10	0	3,158	0.00%
2019/01/10	7	25.59	2	25.30	25.75	5	3,087	0.16%
2019/01/09	14	25.58	4	25.49	25.50	10	3,015	0.33%
2019/01/08	11	24.80	8	24.88	25.45	3	2,864	0.10%
2019/01/07	6	24.03	7	23.97	24.50	-1	2,643	-0.04%
2019/01/04	0	0.00	1	22.15	22.70	-1	2,411	-0.04%
2019/01/03	1	22.95	0	0.00	22.75	1	2,429	0.04%
2019/01/02	3	23.17	3	23.05	23.00	0	2,447	0.00%
2018/12/27	3	23.13	0	0.00	22.90	3	2,451	0.12%
2018/12/26	0	0.00	24	22.76	22.25	-24	2,410	-1.00%
2018/12/25	0	0.00	2	22.90	22.65	-2	2,408	-0.08%
2018/12/22	2	22.48	2	22.55	22.55	0	2,398	0.00%
2018/12/21	9	22.04	9	22.28	22.50	0	2,488	0.00%
2018/12/20	5	22.30	2	22.35	22.30	3	2,499	0.12%
2018/12/19	2	23.00	0	0.00	22.70	2	2,485	0.08%
2018/12/17	33	23.85	11	24.03	23.00	22	2,441	0.90%
2018/12/14	0	0.00	3	22.90	23.15	-3	2,315	-0.13%
2018/12/13	5	23.40	0	0.00	23.05	5	2,299	0.22%
2018/12/11	6	22.73	6	22.90	22.80	0	2,201	0.00%
2018/12/05	0	0.00	17	21.66	22.25	-17	2,033	-0.84%
2018/12/04	3	23.00	1	22.50	22.45	2	2,034	0.10%
2018/12/03	1	22.05	1	22.05	22.10	0	1,968	0.00%
2018/11/30	0	0.00	1	21.60	21.60	-1	1,946	-0.05%
2018/11/29	2	21.55	11	21.78	21.45	-9	1,929	-0.47%
2018/11/28	2	21.40	2	21.45	21.45	0	1,902	0.00%
2018/11/27	12	20.99	3	20.90	20.95	9	1,876	0.48%
2018/11/23	15	20.13	0	0.00	20.10	15	1,839	0.82%
2018/11/19	0	0.00	2	20.40	20.45	-2	1,782	-0.11%
2018/11/14	0	0.00	1	19.65	19.85	-1	1,708	-0.06%
2018/11/12	0	0.00	5	19.50	19.20	-5	1,750	-0.29%
2018/11/07	1	19.35	1	19.15	19.45	0	1,896	0.00%
2018/11/06	2	19.45	0	0.00	19.05	2	2,062	0.10%
2018/11/05	7	19.03	5	19.10	19.00	2	2,079	0.10%
2018/11/02	1	18.95	1	18.85	18.95	0	2,120	0.00%
2018/10/30	2	17.55	0.2	17.80	17.80	1.8	2,173	0.08%
2018/10/26	0	0.00	1	17.15	17.35	-1	2,456	-0.04%
2018/10/25	1	17.50	0	0.00	17.15	1	2,460	0.04%
2018/10/18	0	0.00	10	18.90	18.80	-10	2,543	-0.39%
2018/10/17	1	18.90	1	18.70	18.65	0	2,570	0.00%
2018/10/11	2	18.15	3	18.10	18.00	-1	3,116	-0.03%
2018/10/09	3	20.50	2	20.30	20.00	1	3,134	0.03%
2018/10/08	0	0.00	9	20.72	20.60	-9	3,300	-0.27%
2018/10/04	1	21.60	1	21.65	21.50	0	3,714	0.00%
2018/10/03	2	22.30	0	0.00	22.10	2	3,767	0.05%
2018/10/02	10	22.59	0	0.00	22.50	10	3,818	0.26%
2018/09/28	26	23.29	17	23.26	23.30	9	3,882	0.23%
2018/09/27	0	0.00	2	22.75	22.90	-2	3,888	-0.05%
2018/09/26	1	22.40	2	22.45	22.50	-1	4,218	-0.02%
2018/09/25	1	22.20	0	0.00	22.30	1	4,258	0.02%
2018/09/20	0	0.00	2	22.25	21.80	-2	4,396	-0.05%
2018/09/19	1	22.15	1	22.40	22.25	0	4,400	0.00%
2018/09/11	0	0.00	3	21.20	21.40	-3	4,709	-0.06%
2018/09/10	5	20.90	0	0.00	20.90	5	4,725	0.11%
2018/09/07	1	22.05	0	0.00	21.60	1	4,720	0.02%
2018/08/30	0	0.00	1	23.05	22.90	-1	5,186	-0.02%
2018/08/29	0	0.00	1	22.95	23.00	-1	5,219	-0.02%
2018/08/28	1	23.00	2	23.18	22.95	-1	5,366	-0.02%
2018/08/27	13	22.84	0	0.00	23.00	13	5,638	0.23%
2018/08/17	1	22.30	5	22.40	22.15	-4	5,887	-0.07%
2018/08/16	3	21.67	8	21.90	22.00	-5	5,863	-0.09%
2018/08/14	4	23.05	7	22.95	23.05	-3	5,802	-0.05%
2018/08/13	8	23.59	7	23.82	23.60	1	5,750	0.02%
2018/08/09	1	26.15	0	0.00	26.05	1	5,778	0.02%
2018/08/08	1	26.85	0	0.00	26.55	1	5,753	0.02%
2018/08/07	0	0.00	3	26.90	26.85	-3	5,736	-0.05%
2018/08/06	8	27.17	2	27.10	27.15	6	5,724	0.10%
2018/08/03	13	27.44	0	0.00	27.35	13	5,726	0.23%
2018/07/27	1	26.70	0	0.00	27.25	1	5,423	0.02%
2018/07/26	5	26.60	0	0.00	26.55	5	5,382	0.09%
2018/07/20	0	0.00	1	27.15	27.05	-1	5,289	-0.02%
2018/07/19	0	0.00	2	27.55	27.45	-2	5,251	-0.04%
2018/07/18	15	28.42	9	28.37	27.90	6	5,190	0.12%
2018/07/17	0	0.00	4	27.55	27.50	-4	4,869	-0.08%
2018/07/16	8	27.89	7	27.86	28.00	1	4,833	0.02%
2018/07/13	20	28.59	9	28.76	28.45	11	4,685	0.23%
2018/07/12	2	27.70	0	0.00	27.80	2	4,325	0.05%
2018/07/11	1	28.25	3	27.63	27.50	-2	4,306	-0.05%
2018/07/10	1	27.85	10	27.40	27.90	-9	4,296	-0.21%
2018/07/09	10	27.30	5	27.20	27.20	5	4,301	0.12%
2018/07/06	5	27.05	0	0.00	27.05	5	4,281	0.12%
2018/07/05	0	0.00	9	27.14	27.00	-9	4,321	-0.21%
2018/07/04	13	28.03	5	28.25	27.90	8	4,324	0.18%
2018/07/03	1	27.15	2	27.15	27.15	-1	4,011	-0.02%
2018/07/02	1	27.20	0	0.00	26.85	1	4,016	0.02%
2018/06/29	4	27.03	6	27.31	27.25	-2	3,991	-0.05%
2018/06/28	4	26.45	3	26.38	26.25	1	3,914	0.03%
2018/06/25	1	26.70	5	26.70	26.70	-4	3,974	-0.10%
2018/06/22	0	0.00	1	27.50	27.15	-1	4,015	-0.02%
2018/06/21	1	28.35	0	0.00	27.95	1	3,998	0.03%
2018/06/20	0	0.00	5	26.97	27.45	-5	3,963	-0.13%
2018/06/19	5	27.10	7	27.32	27.20	-2	4,013	-0.05%
2018/06/12	1	28.00	11	27.94	27.85	-10	4,166	-0.24%
2018/06/11	1	27.45	8	27.44	27.40	-7	4,093	-0.17%
2018/06/08	3	27.88	8	27.78	27.70	-5	4,127	-0.12%
2018/06/07	10	28.00	16	27.98	27.65	-6	4,144	-0.14%
2018/06/06	0	0.00	2	27.20	27.35	-2	4,114	-0.05%
2018/06/05	5	27.24	0	0.00	27.00	5	4,531	0.11%
2018/06/04	27	28.16	26	28.16	28.05	1	4,582	0.02%
2018/06/01	1	27.50	1	27.25	27.35	0	4,392	0.00%
2018/05/31	7	26.56	0	0.00	26.50	7	4,412	0.16%
2018/05/30	0	0.00	1	25.85	25.90	-1	4,538	-0.02%
2018/05/29	3	25.98	0	0.00	26.25	3	4,596	0.07%
2018/05/28	3	26.10	9	26.07	26.05	-6	4,630	-0.13%
2018/05/25	4	25.65	0	0.00	25.35	4	4,770	0.08%
2018/05/24	8	25.60	1	25.55	25.35	7	4,822	0.15%
2018/05/23	0	0.00	5	25.93	25.60	-5	4,885	-0.10%
2018/05/22	0	0.00	2	25.90	25.75	-2	4,910	-0.04%
2018/05/21	3	25.25	3	25.65	25.70	0	5,034	0.00%
2018/05/18	10	25.50	0	0.00	25.40	10	5,176	0.19%
2018/05/17	0	0.00	5	25.34	26.10	-5	5,161	-0.10%
2018/05/15	0	0.00	1	24.10	24.25	-1	5,119	-0.02%
2018/05/14	5	24.20	0	0.00	24.00	5	5,303	0.09%
2018/05/10	0	0.00	2	24.15	23.95	-2	5,360	-0.04%
2018/05/09	2	24.15	0	0.00	24.05	2	5,416	0.04%
2018/05/08	0	0.00	5	24.20	24.15	-5	5,480	-0.09%
2018/05/03	1.6	23.83	1	24.00	23.80	0.6	5,763	0.01%
2018/04/27	0	0.00	1	23.80	23.70	-1	6,376	-0.02%
2018/04/26	13	23.98	5	23.80	23.55	8	6,682	0.12%
2018/04/24	7	24.03	0	0.00	23.90	7	7,255	0.10%
2018/04/23	0	0.00	2	24.90	24.80	-2	7,302	-0.03%
2018/04/20	5	25.20	0	0.00	25.20	5	7,393	0.07%
2018/04/18	2	26.00	4	25.53	25.50	-2	7,755	-0.03%
2018/04/16	2	27.00	1	27.00	26.60	1	8,233	0.01%
2018/04/11	70	26.71	0	0.00	26.70	70	10,411	0.67%
2018/04/10	0	0.00	27	26.39	26.55	-27	11,292	-0.24%
2018/04/09	9	25.45	0	0.00	25.25	9	11,603	0.08%
2018/04/03	4	26.01	29	26.12	25.85	-25	11,754	-0.21%
2018/04/02	1	26.65	0	0.00	26.65	1	11,738	0.01%
2018/03/31	1	26.65	0	0.00	26.65	1	11,828	0.01%
2018/03/30	3	27.35	0	0.00	27.05	3	11,829	0.03%
2018/03/29	0	0.00	21	27.06	27.00	-21	11,807	-0.18%
2018/03/27	2	27.25	8	27.34	27.50	-6	11,825	-0.05%
2018/03/26	2	26.45	0	0.00	26.80	2	11,834	0.02%
2018/03/23	10	26.65	17	26.67	26.75	-7	11,831	-0.06%
2018/03/22	0	0.00	7	27.34	27.35	-7	11,738	-0.06%
2018/03/21	1	27.50	6	27.70	27.85	-5	11,692	-0.04%
2018/03/20	22	27.25	7	27.15	27.15	15	11,863	0.13%
2018/03/19	8	27.91	0	0.00	27.90	8	11,893	0.07%
2018/03/16	1	28.00	4	28.45	28.20	-3	11,875	-0.03%
2018/03/15	1	28.10	0	0.00	28.05	1	11,917	0.01%
2018/03/14	15	28.18	0	0.00	27.95	15	11,906	0.13%
2018/03/13	3	28.38	0	0.00	28.45	3	11,883	0.03%
2018/03/12	17	28.60	1	28.45	28.35	16	11,841	0.14%
2018/03/09	46	29.92	29	29.79	29.20	17	11,816	0.14%
2018/03/08	8	28.91	8	28.83	28.75	0	11,452	0.00%
2018/03/07	4	28.40	2.1	28.41	28.50	1.9	11,450	0.02%
2018/03/06	13	29.08	15	28.67	28.75	-2	11,513	-0.02%
2018/03/05	0	0.00	12	28.74	28.45	-12	11,389	-0.11%
2018/03/02	1	27.70	16	28.06	28.15	-15	11,353	-0.13%
2018/03/01	3	27.50	4	28.06	27.95	-1	11,737	-0.01%
2018/02/27	12	28.07	13	28.00	27.80	-1	11,967	-0.01%
2018/02/26	35	27.61	20	27.10	27.00	15	12,038	0.12%
2018/02/23	1	27.40	2	27.55	27.45	-1	12,002	-0.01%
2018/02/22	9	27.18	7	27.23	27.25	2	11,994	0.02%
2018/02/21	11	26.35	24	26.72	27.50	-13	11,995	-0.11%
2018/02/12	11	25.44	0	0.00	25.45	11	11,913	0.09%
2018/02/09	5	24.90	3	24.87	25.00	2	11,890	0.02%
2018/02/08	2	24.95	8	24.95	25.10	-6	11,927	-0.05%
2018/02/07	22	25.57	21	25.67	25.25	1	11,965	0.01%
2018/02/06	5	25.26	1	26.55	25.10	4	12,043	0.03%
2018/02/05	4	27.23	0	0.00	27.40	4	12,214	0.03%
2018/02/02	2	27.88	1	27.85	27.95	1	12,207	0.01%
2018/02/01	3	27.92	1	28.60	27.95	2	12,226	0.02%
2018/01/31	11	27.80	10	28.05	28.10	1	12,282	0.01%
2018/01/30	4	28.26	17	28.20	28.05	-13	12,234	-0.11%
2018/01/29	1	28.35	7	28.39	28.40	-6	12,159	-0.05%
2018/01/26	1	27.70	5	27.96	27.70	-4	12,089	-0.03%
2018/01/25	5	28.22	0	0.00	28.10	5	11,968	0.04%
2018/01/24	16	29.06	20	29.21	29.30	-4	11,793	-0.03%
2018/01/23	32	29.42	80	29.75	29.05	-48	11,701	-0.41%
2018/01/22	30	30.90	13	30.98	30.30	17	11,422	0.15%
2018/01/19	180	30.66	150	30.88	30.70	30	11,212	0.27%	大買/大賣/
2018/01/18	7	29.55	26	29.43	29.35	-19	10,752	-0.18%
2018/01/17	18	29.63	0	0.00	29.45	18	10,698	0.17%
2018/01/16	50	30.17	30	29.50	29.50	20	10,612	0.19%
2018/01/15	10	29.50	37	29.44	29.35	-27	10,510	-0.26%
2018/01/12	50	30.26	47	30.31	30.05	3	10,468	0.03%
2018/01/11	36	29.56	66	29.74	29.55	-30	10,156	-0.30%
2018/01/10	27	29.44	34	29.21	29.10	-7	9,979	-0.07%
2018/01/09	29	29.90	39	30.03	30.20	-10	9,679	-0.10%
2018/01/08	63	31.38	28	31.57	30.60	35	9,315	0.38%
2018/01/05	37	30.64	78	30.66	31.20	-41	8,612	-0.48%
2018/01/04	128	27.36	83.2	27.39	28.95	44.8	7,454	0.60%	大買/
2018/01/03	182	26.71	182	26.64	26.35	0	6,544	0.00%	大買/大賣/
2018/01/02	25	25.83	28	25.88	25.95	-3	6,204	-0.05%