台灣高鐵 (2633)-凱基-三重券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.35
漲跌
--
漲幅
0.00%
成交量
4,260張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	18	30.35	30.35	-18	3,694	-0.49%
2024/05/07	19	30.25	0	0.00	30.35	19	3,657	0.52%
2024/05/06	9	30.15	3.1	30.30	30.50	5.9	3,629	0.16%
2024/05/03	0	0.00	0	30.15	30.05	0	3,529	0.00%
2024/04/29	0.1	30.00	1	30.00	30.05	-1	3,473	-0.03%
2024/04/26	1	29.80	0	0.00	29.95	1	3,451	0.03%
2024/04/25	0	0.00	0	29.85	29.75	0	3,445	0.00%
2024/04/23	0	0.00	1	29.80	29.75	-1	3,548	-0.03%
2024/04/22	0	0.00	2	30.03	29.95	-2	3,554	-0.06%
2024/04/19	3	29.32	0	0.00	29.30	3	3,489	0.09%
2024/04/17	1	29.55	0	29.65	29.60	1	3,350	0.03%
2024/04/16	2	29.60	1	29.80	29.55	1	3,313	0.03%
2024/04/11	0	0.00	1	30.10	30.15	-1	3,224	-0.03%
2024/04/10	0.3	30.20	0	0.00	30.15	0.3	3,216	0.01%
2024/04/03	1	30.00	0	0.00	29.95	1	3,240	0.03%
2024/04/02	3	30.20	1	30.20	30.15	2	3,267	0.06%
2024/04/01	0	0.00	1	30.15	30.20	-1	3,275	-0.03%
2024/03/29	0.1	30.20	0	0.00	30.10	0.1	3,279	0.00%
2024/03/28	0	0.00	1	30.15	30.15	-1	3,256	-0.03%
2024/03/25	2	30.30	0	0.00	30.10	2	3,182	0.06%
2024/03/20	1	29.85	0	0.00	29.75	1	3,177	0.03%
2024/03/19	1	29.80	0	0.00	29.80	1	3,187	0.03%
2024/03/18	0.6	30.08	1	30.00	30.25	-0.4	3,123	-0.01%
2024/03/13	0	0.00	4	30.05	30.15	-4	2,907	-0.14%
2024/03/12	0	0.00	4	30.05	30.05	-4	2,842	-0.14%
2024/03/11	0	0.00	8	30.00	29.90	-8	2,816	-0.28%
2024/03/08	0	29.80	0	0.00	29.90	0	2,815	0.00%
2024/03/07	14.1	29.80	0	0.00	29.70	14.1	2,803	0.50%
2024/03/06	0.1	29.80	0	0.00	29.70	0.1	2,766	0.00%
2024/03/05	0.1	29.80	0	0.00	29.70	0.1	2,826	0.00%
2024/03/04	0	29.80	0	0.00	29.80	0	2,859	0.00%
2024/02/29	0	0.00	1	29.90	30.20	-1	2,824	-0.04%
2024/02/22	2	29.50	0	0.00	29.35	2	2,713	0.07%
2024/02/16	0.3	29.40	0	29.45	29.45	0.3	2,726	0.01%
2024/02/15	3	29.35	0	0.00	29.35	3	2,717	0.11%
2024/02/01	0.2	29.85	0	0.00	29.75	0.2	2,651	0.01%
2024/01/31	0.2	29.65	0	0.00	29.55	0.2	2,660	0.01%
2024/01/29	0	29.85	2	29.75	29.80	-2	2,681	-0.07%
2024/01/26	0	0.00	5	29.70	29.85	-5	2,691	-0.19%
2024/01/22	2	29.60	0.3	29.80	29.70	1.7	2,807	0.06%
2024/01/19	0.7	29.67	0	0.00	29.70	0.7	2,868	0.02%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	14	29.43	0.3	29.70	29.30	13.7	2,977	0.46%
2024/01/16	0.1	29.95	0	0.00	29.85	0.1	2,909	0.00%
2024/01/15	0	0.00	12	30.15	30.10	-12	2,902	-0.41%
2024/01/12	0	0.00	1	30.15	30.25	-1	2,969	-0.03%
2024/01/11	0	0.00	2	30.10	30.05	-2	2,994	-0.07%
2024/01/09	0	0.00	2	30.10	30.05	-2	3,037	-0.07%
2024/01/08	3	30.20	2.1	30.15	30.20	0.9	3,053	0.03%
2024/01/05	2	30.02	9.7	30.14	30.15	-7.7	3,060	-0.25%
2024/01/04	3	30.32	0	0.00	30.35	3	3,048	0.10%
2024/01/03	2	30.53	0	0.00	30.40	2	3,105	0.06%
2024/01/02	0.3	30.80	0	0.00	30.80	0.3	3,088	0.01%
2023/12/29	0	0.00	0.2	30.65	30.70	-0.2	3,097	-0.01%
2023/12/28	1	30.70	0.6	30.65	30.65	0.4	3,101	0.01%
2023/12/27	0	0.00	3	30.47	30.50	-3	3,075	-0.10%
2023/12/26	0	0.00	0.5	30.35	30.45	-0.5	3,073	-0.02%
2023/12/25	0.3	30.30	0	0.00	30.35	0.3	3,063	0.01%
2023/12/22	0	0.00	0.2	30.20	30.15	-0.2	3,060	-0.01%
2023/12/18	10	30.20	0.4	30.35	30.15	9.6	3,105	0.31%
2023/12/14	0.2	30.45	0	0.00	30.40	0.2	3,068	0.01%
2023/12/13	2	30.30	10	30.35	30.40	-8	3,054	-0.26%
2023/12/12	0	0.00	10	30.45	30.60	-10	3,255	-0.31%
2023/12/11	0	0.00	3	30.45	30.45	-3	3,327	-0.09%
2023/12/06	0	0.00	4	30.15	30.10	-4	3,347	-0.12%
2023/12/05	0.3	30.15	0	0.00	30.15	0.3	3,348	0.01%
2023/11/30	1	29.85	0	0.00	30.10	1	3,435	0.03%
2023/11/24	1.4	29.94	0	0.00	29.90	1.4	3,334	0.04%
2023/11/20	0	0.00	0.1	30.35	30.30	-0.1	3,301	0.00%
2023/11/17	0.1	30.30	2	30.35	30.30	-2	3,289	-0.06%
2023/11/15	6	30.00	2	30.00	30.15	4	3,240	0.12%
2023/11/14	0	0.00	1	30.10	29.95	-1	3,222	-0.03%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/06	0	0.00	1.2	30.15	30.15	-1.2	3,295	-0.04%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/26	4	29.23	0	0.00	29.15	4	3,287	0.12%
2023/10/24	11	29.45	1	29.50	29.40	10	3,171	0.32%
2023/10/23	2	29.50	0	0.00	29.50	2	3,143	0.06%
2023/10/13	2	30.48	5	30.45	30.40	-3	3,125	-0.10%
2023/10/12	0.1	30.15	2	30.30	30.45	-1.9	3,158	-0.06%
2023/10/06	1	30.00	0	0.00	30.00	1	3,160	0.03%
2023/10/05	1	30.05	5	29.95	29.85	-4	3,196	-0.13%
2023/10/04	1.1	29.85	0	0.00	29.85	1.1	3,229	0.03%
2023/10/03	7	30.14	0	0.00	30.05	7	3,253	0.22%
2023/10/02	0	0.00	2	30.15	30.30	-2	3,350	-0.06%
2023/09/27	0	0.00	0.2	30.15	29.90	-0.2	3,463	-0.01%
2023/09/26	2	29.90	1	30.05	30.10	1	3,486	0.03%
2023/09/25	0.2	30.20	0	0.00	30.10	0.2	3,509	0.01%
2023/09/21	1.3	29.87	1	29.95	29.85	0.3	3,596	0.01%
2023/09/15	0	0.00	3	30.90	30.80	-3	3,581	-0.08%
2023/09/14	0	0.00	5	30.52	30.55	-5	3,402	-0.15%
2023/09/12	1	29.85	0	0.00	29.90	1	3,339	0.03%
2023/09/07	1	29.60	2	29.60	29.60	-1	3,424	-0.03%
2023/09/05	7	29.43	0	0.00	29.75	7	3,470	0.20%
2023/09/04	5	29.75	0	0.00	29.80	5	3,419	0.15%
2023/08/31	3.1	29.84	0	0.00	29.75	3.1	3,461	0.09%
2023/08/25	0	0.00	4	30.00	29.85	-4	3,678	-0.11%
2023/08/22	30	29.35	0	0.00	29.40	30	3,836	0.78%
2023/08/21	15	29.40	0	0.00	29.40	15	3,887	0.39%
2023/08/18	0.1	29.40	1	29.35	29.35	-0.9	3,930	-0.02%
2023/08/17	2	29.03	0.1	29.30	29.15	1.9	4,006	0.05%
2023/08/16	2	29.18	0	0.00	29.15	2	4,051	0.05%
2023/08/14	2	29.25	2	29.25	29.25	0	4,345	0.00%
2023/08/11	1	29.65	0	0.00	29.80	1	4,642	0.02%
2023/08/10	5	29.74	0	0.00	29.70	5	4,863	0.10%
2023/08/09	1.2	29.96	0	0.00	29.90	1.2	5,045	0.02%
2023/08/07	1	29.70	0	0.00	29.90	1	5,030	0.02%
2023/08/04	6	29.85	0	0.00	29.80	6	5,035	0.12%
2023/08/02	3.2	30.00	1	30.20	29.95	2.2	4,979	0.04%
2023/07/28	2	30.25	0	0.00	30.15	2	4,931	0.04%
2023/07/26	1	30.20	0	0.00	30.15	1	4,939	0.02%
2023/07/25	5	30.14	0	0.00	30.05	5	4,970	0.10%
2023/07/24	5	30.05	0	0.00	30.05	5	4,952	0.10%
2023/07/21	11	30.25	0	0.00	30.20	11	4,954	0.22%
2023/07/20	40	30.53	0	0.00	30.50	40	4,982	0.80%
2023/07/19	15	30.40	1	30.35	30.25	14	4,985	0.28%
2023/07/18	15	30.20	3	30.08	30.25	12	4,982	0.24%
2023/07/14	0.5	30.40	0	0.00	30.25	0.5	4,967	0.01%
2023/07/13	6.3	30.65	0	0.00	30.25	6.3	4,957	0.13%
2023/07/12	3.1	30.72	69.1	30.75	30.80	-66	4,956	-1.33%
2023/07/11	1	31.10	0	0.00	31.20	1	4,949	0.02%
2023/07/10	89.1	31.15	1	31.10	31.20	88.1	5,036	1.75%
2023/07/07	2	31.13	0.5	31.25	31.05	1.5	5,016	0.03%
2023/07/06	2.3	31.59	0.2	31.80	31.55	2.1	4,966	0.04%
2023/07/05	0.1	32.20	0	0.00	32.15	0.1	4,855	0.00%
2023/07/04	2	32.15	0	0.00	32.25	2	4,854	0.04%
2023/07/03	4	32.20	0	0.00	32.40	4	4,858	0.08%
2023/06/30	0.1	32.10	7	32.05	32.15	-6.9	4,865	-0.14%
2023/06/28	0.2	32.18	3	32.05	32.15	-2.8	4,837	-0.06%
2023/06/27	0.1	32.40	26	32.35	32.25	-26	4,796	-0.54%
2023/06/21	3	32.60	0	0.00	32.60	3	4,828	0.06%
2023/06/20	0	0.00	1	32.40	32.40	-1	4,859	-0.02%
2023/06/19	5	32.31	0	0.00	32.35	5	4,868	0.10%
2023/06/16	2	32.38	0	0.00	32.45	2	4,855	0.04%
2023/06/15	1.1	32.45	0.1	32.40	32.50	1	4,829	0.02%
2023/06/14	4.1	32.44	0.2	32.50	32.35	3.9	4,924	0.08%
2023/06/13	5.1	32.50	0	32.50	32.60	5	4,904	0.10%
2023/06/12	0.1	32.60	1	32.65	32.50	-0.9	4,936	-0.02%
2023/06/09	3	32.72	0	0.00	32.90	3	4,939	0.06%
2023/06/06	0	0.00	3	33.00	33.00	-3	5,064	-0.06%
2023/06/02	3	32.77	0	0.00	33.00	3	5,175	0.06%
2023/06/01	2.1	32.55	0	0.00	32.65	2.1	5,288	0.04%
2023/05/31	1.1	32.31	0	0.00	32.55	1.1	5,290	0.02%
2023/05/29	0.1	32.43	0	0.00	32.40	0.1	5,129	0.00%
2023/05/26	2.1	32.70	10	32.70	32.60	-7.9	5,127	-0.15%
2023/05/25	18	32.91	0	0.00	32.90	18	5,117	0.35%
2023/05/24	0.2	33.20	0	0.00	33.20	0.2	5,080	0.00%
2023/05/23	1	32.95	0	0.00	33.30	1	5,021	0.02%
2023/05/22	0	0.00	3	32.90	32.95	-3	4,966	-0.06%
2023/05/19	0	0.00	4	32.75	32.60	-4	4,902	-0.08%
2023/05/18	7	32.85	2	33.15	32.70	5	4,814	0.10%
2023/05/17	4	32.81	49	33.02	33.30	-45	4,601	-0.98%
2023/05/16	4	32.35	21	32.20	32.25	-17	4,258	-0.40%
2023/05/15	0	0.00	7	31.76	31.80	-7	4,032	-0.17%
2023/05/12	0	0.00	7	30.90	30.90	-7	3,819	-0.18%
2023/05/11	2	30.90	50	30.75	30.75	-48	3,818	-1.26%
2023/05/10	5	31.01	0	0.00	30.95	5	3,817	0.13%
2023/05/08	10	31.20	25	31.25	31.25	-15	3,838	-0.39%
2023/05/05	0	0.00	3	31.10	31.00	-3	3,838	-0.08%
2023/05/04	0	0.00	20	31.20	31.20	-20	3,881	-0.52%
2023/05/03	0	0.00	0.1	31.10	30.90	-0.1	3,901	0.00%
2023/04/28	1	30.85	15.1	30.91	31.05	-14.1	4,043	-0.35%
2023/04/24	0	0.00	1	30.90	30.95	-1	4,096	-0.02%
2023/04/20	2	30.70	4	30.65	30.65	-2	4,119	-0.05%
2023/04/19	1	30.55	5	30.70	30.75	-4	4,138	-0.10%
2023/04/17	3	30.95	2	31.05	31.15	1	4,101	0.02%
2023/04/13	0	0.00	1.1	30.95	30.90	-1.1	4,011	-0.03%
2023/04/11	1	30.20	20.7	30.30	30.40	-19.7	3,856	-0.51%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/30	0	0.00	13	30.07	30.15	-13	3,775	-0.34%
2023/03/28	1	29.85	0	0.00	29.90	1	3,785	0.03%
2023/03/27	0	0.00	2	30.05	30.00	-2	3,851	-0.05%
2023/03/23	1	29.90	1	29.95	30.00	0	4,014	0.00%
2023/03/22	0	0.00	50	29.55	29.55	-50	4,040	-1.24%
2023/03/17	0	0.00	5.2	29.17	29.40	-5.2	4,116	-0.13%
2023/03/16	1	29.15	0	0.00	29.20	1	4,021	0.02%
2023/03/15	3	29.50	1	29.65	29.50	2	4,017	0.05%
2023/03/14	5	29.50	0	0.00	29.60	5	3,989	0.13%
2023/03/13	6	29.90	0	0.00	29.95	6	3,978	0.15%
2023/03/10	12	29.95	0	0.00	29.90	12	3,968	0.30%
2023/03/09	5	30.35	30	30.35	30.35	-25	3,903	-0.64%
2023/03/08	35	30.43	0.4	30.40	30.50	34.6	3,970	0.87%
2023/03/07	15	30.42	2.1	30.24	30.35	12.9	3,919	0.33%
2023/03/06	60	30.10	9	30.08	30.05	51	3,871	1.32%
2023/03/02	0	0.00	1	29.40	29.35	-1	3,760	-0.03%
2023/02/24	0	0.00	71	29.36	29.40	-71	3,679	-1.93%
2023/02/23	50.2	29.40	1	29.40	29.25	49.2	3,633	1.35%
2023/02/22	0	0.00	5.1	29.20	29.20	-5.1	3,596	-0.14%
2023/02/21	0	0.00	30	29.20	29.25	-30	3,602	-0.83%
2023/02/20	32	29.35	0	0.00	29.30	32	3,659	0.87%
2023/02/16	1	29.00	3	29.00	29.00	-2	3,748	-0.05%
2023/02/15	1	29.05	0	0.00	28.95	1	3,807	0.03%
2023/02/13	0	0.00	1	28.85	28.95	-1	3,800	-0.03%
2023/02/10	0	0.00	2	28.85	28.90	-2	3,810	-0.05%
2023/02/07	15	28.95	0	0.00	28.90	15	3,793	0.40%
2023/02/03	1	29.30	25	29.31	29.35	-24	3,728	-0.64%
2023/02/01	0	0.00	23	29.29	29.35	-23	3,665	-0.63%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/11	1	29.10	0	0.00	28.90	1	3,418	0.03%
2023/01/10	15	29.15	3	29.15	29.30	12	3,432	0.35%
2023/01/09	0	0.00	3	29.20	29.20	-3	3,422	-0.09%
2023/01/06	0	0.00	40	29.10	29.00	-40	3,411	-1.17%
2022/12/29	2	28.63	0	0.00	28.60	2	3,451	0.06%
2022/12/27	0	0.00	10	29.05	28.95	-10	3,488	-0.29%
2022/12/26	10	28.95	0	0.00	29.00	10	3,491	0.29%
2022/12/21	40	28.70	0	0.00	28.75	40	3,619	1.11%
2022/12/19	3	28.93	0	0.00	29.05	3	3,608	0.08%
2022/12/16	0	29.20	5	29.38	29.45	-5	3,553	-0.14%
2022/12/15	0	0.00	1	29.10	29.15	-1	3,477	-0.03%
2022/12/14	2	28.70	148.1	28.81	28.95	-146.1	3,395	-4.30%	大賣/鉅額交易
2022/12/13	41	28.30	0	0.00	28.45	41	3,325	1.23%
2022/12/12	0	28.55	40	28.50	28.60	-40	3,296	-1.21%
2022/12/09	0.1	28.55	1	28.45	28.50	-0.9	3,384	-0.03%
2022/12/08	40	28.35	3	28.18	28.30	37	3,376	1.10%
2022/12/06	5.1	28.40	0	0.00	28.30	5.1	3,387	0.15%
2022/12/02	0	0.00	1	28.65	28.60	-1	3,343	-0.03%
2022/12/01	2	28.70	23	28.62	28.65	-21	3,334	-0.63%
2022/11/30	1	28.25	13	28.37	28.95	-12	3,289	-0.36%
2022/11/29	0	0.00	12	28.29	28.40	-12	3,165	-0.38%
2022/11/25	0	0.00	2	28.53	28.55	-2	3,126	-0.06%
2022/11/24	0	0.00	2	28.25	28.35	-2	3,110	-0.06%
2022/11/23	2	27.95	11	27.95	28.00	-9	3,102	-0.29%
2022/11/22	4.1	28.00	0	0.00	27.95	4.1	3,121	0.13%
2022/11/21	56.1	28.00	1	27.90	27.90	55.1	3,138	1.75%
2022/11/18	73	28.02	0	0.00	28.00	73	3,116	2.34%
2022/11/17	4	28.09	0	0.00	28.25	4	3,106	0.13%
2022/11/16	2.2	28.34	43	28.20	28.20	-40.9	3,105	-1.32%
2022/11/15	5	28.47	3	28.45	28.60	2	3,055	0.07%
2022/11/14	1	28.25	67.1	28.53	28.60	-66.1	3,029	-2.18%
2022/11/11	2	28.05	12.1	28.11	28.20	-10.1	2,955	-0.34%
2022/11/09	0	0.00	10	28.11	28.20	-10	2,910	-0.34%
2022/11/08	11	27.91	4	28.05	28.05	7	2,887	0.24%
2022/11/07	21	27.85	0	0.00	27.95	21	2,880	0.73%
2022/11/04	1	27.55	1	27.80	27.80	0	2,881	0.00%
2022/11/03	0.5	27.70	0	0.00	27.65	0.5	2,877	0.02%
2022/11/02	0	0.00	3	27.80	27.80	-3	2,888	-0.10%
2022/10/31	1	27.75	1	27.90	28.10	0	2,932	0.00%
2022/10/26	1	27.55	0	0.00	27.80	1	2,983	0.03%
2022/10/25	0	27.45	11	27.44	27.55	-11	2,983	-0.37%
2022/10/24	1	27.70	0	0.00	27.40	1	2,985	0.03%
2022/10/21	7	27.41	0	0.00	27.40	7	2,979	0.23%
2022/10/18	30	27.97	4	27.85	28.15	26	2,920	0.89%
2022/10/17	4.1	27.43	0	0.00	27.35	4.1	2,884	0.14%
2022/10/14	0	0.00	2	28.00	27.80	-2	2,902	-0.07%
2022/10/13	4.4	27.70	1	28.00	27.60	3.4	2,913	0.12%
2022/10/07	0	28.50	0	0.00	28.55	0	2,970	0.00%
2022/10/06	2	28.60	0	0.00	28.60	2	3,139	0.06%
2022/10/03	1	28.35	0	0.00	28.45	1	3,236	0.03%
2022/09/30	0.1	28.20	0	0.00	28.50	0.1	3,311	0.00%
2022/09/28	3	27.90	0	0.00	28.00	3	3,310	0.09%
2022/09/27	1	27.90	0	0.00	28.50	1	3,299	0.03%
2022/09/26	0.2	28.10	0	0.00	27.90	0.2	3,288	0.01%
2022/09/22	1.3	28.51	0	0.00	28.50	1.3	3,303	0.04%
2022/09/21	2	28.70	0	0.00	28.80	2	3,324	0.06%
2022/09/20	0	0.00	1	28.90	28.95	-1	3,301	-0.03%
2022/09/19	1	28.70	4	28.79	28.60	-3	3,307	-0.09%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/15	5.1	28.81	3	28.85	28.75	2.1	3,241	0.06%
2022/09/14	1.5	28.75	0	0.00	28.90	1.5	3,218	0.05%
2022/09/13	1	29.10	62	29.06	29.20	-61	3,195	-1.91%
2022/09/12	0	0.00	2	28.90	29.00	-2	3,165	-0.06%
2022/09/08	0.1	28.45	0	0.00	28.60	0.1	3,217	0.00%
2022/09/07	0.2	28.35	0	0.00	28.45	0.2	3,213	0.01%
2022/09/06	1.2	28.37	0	0.00	28.45	1.2	3,207	0.04%
2022/09/05	0	0.00	8	28.40	28.40	-8	3,210	-0.25%
2022/09/01	4.1	28.54	0	0.00	28.70	4.1	3,230	0.13%
2022/08/31	0.2	28.65	2	29.20	29.20	-1.8	3,233	-0.06%
2022/08/30	20	28.50	0	0.00	28.85	20	3,229	0.62%
2022/08/29	3.3	28.50	0	0.00	28.55	3.3	3,227	0.10%
2022/08/26	3.5	28.70	0	0.00	28.95	3.5	3,219	0.11%
2022/08/25	2	28.75	0	0.00	28.75	2	3,218	0.06%
2022/08/24	0.1	28.80	30.1	28.95	28.85	-30	3,221	-0.93%
2022/08/23	0	0.00	11	28.85	28.95	-11	3,427	-0.32%
2022/08/22	11	28.95	1	28.95	29.00	10	3,447	0.29%
2022/08/19	20	28.90	0	0.00	29.20	20	3,485	0.57%
2022/08/17	0	0.00	2	28.90	28.85	-2	3,523	-0.06%
2022/08/15	11	28.90	0	0.00	28.90	11	3,592	0.31%
2022/08/12	1	28.80	0	0.00	28.85	1	3,616	0.03%
2022/08/08	1	28.85	0	0.00	28.75	1	3,734	0.03%
2022/08/05	0	0.00	2	29.05	28.90	-2	3,775	-0.05%
2022/08/04	3.1	28.44	0	0.00	28.45	3.1	3,853	0.08%
2022/08/02	0	0.00	11	29.05	28.95	-11	3,908	-0.28%
2022/08/01	2	28.98	0	0.00	29.00	2	3,926	0.05%
2022/07/29	0	0.00	4	29.20	29.25	-4	3,954	-0.10%
2022/07/28	1	29.10	0	0.00	29.15	1	3,950	0.03%
2022/07/25	2	29.10	0	0.00	29.30	2	3,988	0.05%
2022/07/22	1	29.30	2	29.23	29.25	-1	4,020	-0.02%
2022/07/21	0	0.00	5	29.37	29.20	-5	4,054	-0.12%
2022/07/20	0	0.00	11	29.10	29.00	-11	4,029	-0.27%
2022/07/19	2	29.60	1	29.50	29.35	1	4,022	0.02%
2022/07/18	2	29.15	10	29.22	29.45	-8	3,999	-0.20%
2022/07/14	27	29.41	16.2	29.37	29.30	10.8	3,930	0.27%
2022/07/13	1	28.90	3	28.85	28.90	-2	3,759	-0.05%
2022/07/12	1	28.60	1	28.40	28.65	0	3,668	0.00%
2022/07/11	7	28.67	1.2	28.48	28.55	5.8	3,618	0.16%
2022/07/08	0	0.00	5	28.27	28.60	-5	3,620	-0.14%
2022/07/07	0	0.00	0.3	28.25	28.10	-0.3	3,567	-0.01%
2022/07/06	1	27.80	0	0.00	27.65	1	3,530	0.03%
2022/07/05	30.1	27.80	0	0.00	28.05	30.1	3,515	0.85%
2022/07/04	2	27.70	0	0.00	27.70	2	3,519	0.06%
2022/07/01	51	27.89	2.4	27.97	27.55	48.6	3,549	1.37%
2022/06/29	0	0.00	3	28.25	28.45	-3	3,525	-0.09%
2022/06/28	0	0.00	2	28.00	28.15	-2	3,489	-0.06%
2022/06/27	0	0.00	15	28.34	28.15	-15	3,517	-0.43%
2022/06/24	1	28.10	4	28.13	28.15	-3	3,491	-0.09%
2022/06/23	20.1	27.45	20	27.55	27.50	0.1	3,434	0.00%
2022/06/22	0.3	27.70	0	0.00	27.70	0.3	3,415	0.01%
2022/06/17	0	0.00	4	27.35	27.75	-4	3,406	-0.12%
2022/06/14	8	27.40	0	0.00	27.50	8	3,504	0.23%
2022/06/13	2.1	27.65	0.4	27.65	27.50	1.7	3,501	0.05%
2022/06/10	0	0.00	1	27.70	27.80	-1	3,483	-0.03%
2022/06/09	0	27.85	3	27.80	27.95	-3	3,488	-0.09%
2022/06/08	2	27.90	0	0.00	27.80	2	3,466	0.06%
2022/06/07	0.1	28.00	0	0.00	27.90	0.1	3,443	0.00%
2022/06/06	0	0.00	10	28.05	28.20	-10	3,439	-0.29%
2022/06/02	7	27.90	0	0.00	28.15	7	3,523	0.20%
2022/06/01	0.4	28.00	0	0.00	27.80	0.4	3,619	0.01%
2022/05/31	1	27.95	0	0.00	27.70	1	3,647	0.03%
2022/05/30	0	0.00	12	28.30	28.25	-12	3,484	-0.34%
2022/05/26	1	27.80	1	28.20	27.75	0	3,500	0.00%
2022/05/25	0	0.00	4	28.00	28.00	-4	3,579	-0.11%
2022/05/24	0	27.95	0	0.00	27.75	0	3,611	0.00%
2022/05/19	40	27.40	0	0.00	27.55	40	3,589	1.11%
2022/05/18	0	0.00	2	27.55	27.60	-2	3,605	-0.06%
2022/05/17	2	27.15	16	27.28	27.15	-14	3,719	-0.38%
2022/05/16	2	26.85	0	0.00	27.10	2	3,691	0.05%
2022/05/13	2	26.60	5	26.60	26.75	-3	3,681	-0.08%
2022/05/12	22	26.59	0	0.00	26.30	22	3,646	0.60%
2022/05/11	6	26.95	15	27.00	26.95	-9	3,534	-0.25%
2022/05/09	3	27.43	1	27.25	27.25	2	3,507	0.06%
2022/05/06	16.3	27.70	25	27.70	27.70	-8.7	3,499	-0.25%
2022/05/05	1	28.05	0	0.00	28.00	1	3,529	0.03%
2022/05/04	2	27.95	0	0.00	27.95	2	3,547	0.06%
2022/05/03	0	0.00	6	27.95	27.85	-6	3,652	-0.16%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/27	4	28.01	1	28.15	28.00	3	3,740	0.08%
2022/04/26	1	28.15	3	28.23	28.25	-2	3,831	-0.05%
2022/04/20	0	0.00	12	28.43	28.55	-12	3,846	-0.31%
2022/04/19	2	28.33	3	28.35	28.30	-1	3,828	-0.03%
2022/04/14	0.5	28.80	0	0.00	28.65	0.5	3,841	0.01%
2022/04/13	0	0.00	2	28.58	28.65	-2	3,838	-0.05%
2022/04/12	3	28.18	0.5	28.25	28.35	2.5	3,810	0.07%
2022/04/11	4	28.24	0	0.00	28.30	4	3,797	0.11%
2022/04/01	1	28.70	0	0.00	28.65	1	3,728	0.03%
2022/03/29	0	0.00	5	28.85	28.90	-5	3,695	-0.14%
2022/03/28	0.3	28.75	0	0.00	28.75	0.3	3,699	0.01%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/23	1	29.10	0	0.00	29.20	1	3,802	0.03%
2022/03/17	6	28.87	0	0.00	28.90	6	3,868	0.16%
2022/03/16	1	28.45	0	0.00	28.45	1	3,859	0.03%
2022/03/14	0	0.00	0	28.60	28.70	0	3,899	0.00%
2022/03/11	2.1	28.51	0	0.00	28.40	2.1	3,919	0.05%
2022/03/09	6	28.26	0	0.00	28.20	6	3,972	0.15%
2022/03/08	5.2	28.17	0	0.00	28.05	5.2	4,013	0.13%
2022/03/07	9.3	28.65	0	0.00	28.50	9.3	3,964	0.23%
2022/03/03	1	29.30	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	10	29.35	29.55	-10	4,289	-0.23%
2022/03/01	0	29.53	0	0.00	29.50	0	4,511	0.00%
2022/02/24	0.2	29.25	0	0.00	29.00	0.2	4,470	0.00%
2022/02/23	0	0.00	10	29.20	29.15	-10	4,498	-0.22%
2022/02/22	0	0.00	6.9	28.97	29.20	-6.9	4,574	-0.15%
2022/02/21	0	0.00	3.2	29.36	29.30	-3.2	4,613	-0.07%
2022/02/18	10	29.60	0	0.00	29.45	10	4,726	0.21%
2022/02/17	13.1	29.50	19	29.40	29.50	-5.9	4,710	-0.13%
2022/02/16	0	0.00	1	29.15	29.05	-1	4,603	-0.02%
2022/02/15	0	0.00	1	28.95	29.00	-1	4,604	-0.02%
2022/02/14	0.1	28.95	0	0.00	29.00	0.1	4,605	0.00%
2022/02/10	1.4	29.01	1	29.20	29.20	0.4	4,715	0.01%
2022/02/09	0.3	28.85	35	28.90	29.15	-34.7	4,741	-0.73%
2022/01/26	0.4	28.33	0	0.00	28.45	0.4	4,655	0.01%
2022/01/25	24	28.11	13	28.20	28.15	11	4,681	0.23%
2022/01/24	15	28.25	0	0.00	28.45	15	4,593	0.33%
2022/01/21	1	28.60	0.4	28.70	28.55	0.6	4,594	0.01%
2022/01/20	8	28.83	0	0.00	28.85	8	4,513	0.18%
2022/01/19	39	28.78	0	0.00	28.80	39	4,486	0.87%
2022/01/18	2	29.00	0	0.00	29.15	2	4,364	0.05%
2022/01/17	0	0.00	10	29.15	29.10	-10	4,323	-0.23%
2022/01/14	1	29.20	0	0.00	29.25	1	4,292	0.02%
2022/01/13	2	29.35	0	0.00	29.45	2	4,297	0.05%
2022/01/12	0	0.00	0.2	29.30	29.35	-0.2	4,298	0.00%
2022/01/07	0	0.00	4	29.35	29.35	-4	4,393	-0.09%
2022/01/06	0	0.00	4	29.40	29.40	-4	4,408	-0.09%
2022/01/04	0	0.00	1	29.25	29.35	-1	4,457	-0.02%
2022/01/03	0	0.00	41	29.30	29.40	-41	4,446	-0.92%
2021/12/30	1.1	29.60	1.1	29.56	29.60	0	4,471	0.00%
2021/12/29	0.1	29.60	20	29.60	29.60	-19.9	4,509	-0.44%
2021/12/28	30	29.45	2	29.50	29.60	28	4,531	0.62%
2021/12/27	0.4	29.40	0	0.00	29.45	0.4	4,559	0.01%
2021/12/22	1	29.35	0	0.00	29.35	1	4,658	0.02%
2021/12/21	0.2	29.40	0	0.00	29.35	0.2	4,661	0.00%
2021/12/20	1	29.15	10	29.15	29.30	-9	4,662	-0.19%
2021/12/17	20	29.50	0	0.00	29.15	20	4,654	0.43%
2021/12/15	2.3	29.21	0	0.00	29.15	2.3	4,654	0.05%
2021/12/14	1	29.40	14	29.32	29.30	-13	4,733	-0.27%
2021/12/13	5	29.55	0.2	29.60	29.50	4.8	4,694	0.10%
2021/12/10	5	29.80	5	29.80	29.75	0	4,656	0.00%
2021/12/09	4.4	29.85	0	0.00	29.90	4.4	4,645	0.09%
2021/12/08	4	29.65	0	0.00	29.75	4	4,602	0.09%
2021/12/06	0	0.00	10	29.47	29.55	-10	4,555	-0.22%
2021/12/03	2	29.70	0	0.00	29.65	2	4,539	0.04%
2021/12/02	2	29.65	1	29.80	29.90	1	4,519	0.02%
2021/12/01	7	29.70	0	0.00	29.90	7	4,464	0.16%
2021/11/30	6	29.94	2	30.10	29.65	4	4,428	0.09%
2021/11/29	0	0.00	42	29.41	29.50	-42	4,170	-1.01%
2021/11/26	3	30.07	4	30.31	30.05	-1	4,078	-0.02%
2021/11/25	75	30.63	7	30.37	30.60	68	3,994	1.70%
2021/11/24	0	0.00	10	29.91	29.95	-10	3,739	-0.27%
2021/11/23	0	0.00	40	29.70	29.60	-40	3,665	-1.09%
2021/11/22	6	29.73	55	29.68	29.70	-49	3,635	-1.35%
2021/11/19	14	29.51	32	29.62	29.40	-18	3,579	-0.50%
2021/11/18	9	29.22	0	0.00	29.35	9	3,531	0.25%
2021/11/17	1	29.20	0	0.00	29.20	1	3,482	0.03%
2021/11/16	10	29.14	0	0.00	29.15	10	3,409	0.29%
2021/11/15	2	29.10	0	0.00	29.15	2	3,440	0.06%
2021/11/12	2	29.13	0	0.00	29.20	2	3,471	0.06%
2021/11/11	11	29.17	0	0.00	29.20	11	3,512	0.31%
2021/11/10	2	29.18	0	0.00	29.25	2	3,582	0.06%
2021/11/09	10	29.31	1	29.35	29.35	9	3,603	0.25%
2021/11/05	10	29.00	0	0.00	29.05	10	3,502	0.29%
2021/11/04	39	29.03	0	0.00	29.00	39	3,519	1.11%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/11/02	35	28.99	1.1	29.01	28.95	33.9	3,476	0.98%
2021/11/01	2	29.03	2	29.15	29.00	0	3,435	0.00%
2021/10/29	1	28.90	1	29.00	29.05	0	3,419	0.00%
2021/10/26	0	0.00	1	29.25	29.25	-1	3,395	-0.03%
2021/10/25	0.9	29.40	2	29.20	29.25	-1.1	3,393	-0.03%
2021/10/22	6	29.29	0	0.00	29.30	6	3,456	0.17%
2021/10/21	4	29.35	1	29.45	29.35	3	3,498	0.09%
2021/10/20	0	0.00	1	29.40	29.35	-1	3,562	-0.03%
2021/10/19	40	29.45	2	29.50	29.35	38	3,699	1.03%
2021/10/18	3	29.25	24	29.40	29.30	-21	3,686	-0.57%
2021/10/15	0	0.00	5	29.20	29.35	-5	3,676	-0.14%
2021/10/13	12	29.04	0	0.00	28.85	12	3,701	0.32%
2021/10/12	13.1	28.90	0	0.00	28.85	13.1	3,718	0.35%
2021/10/08	1.8	29.19	0	0.00	29.10	1.8	3,685	0.05%
2021/10/07	0	0.00	13	29.21	29.15	-13	3,704	-0.35%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/04	7	29.00	0	0.00	29.00	7	3,646	0.19%
2021/10/01	8	29.31	0	0.00	29.20	8	3,611	0.22%
2021/09/29	6	29.50	1	30.00	29.60	5	3,609	0.14%
2021/09/24	0	0.00	8	29.85	29.95	-8	3,633	-0.22%
2021/09/23	0	0.00	2	29.75	29.85	-2	3,657	-0.05%
2021/09/22	4	29.09	1	29.45	29.35	3	3,673	0.08%
2021/09/16	0	0.00	1	29.90	29.95	-1	3,480	-0.03%
2021/09/15	2	29.95	1	29.90	30.00	1	3,484	0.03%
2021/09/13	1	29.60	0.3	29.65	29.70	0.7	3,596	0.02%
2021/09/09	0	0.00	5.2	29.41	29.40	-5.2	3,982	-0.13%
2021/09/08	7	29.54	11	29.60	29.65	-4	4,007	-0.10%
2021/09/07	1	29.70	0	0.00	29.75	1	4,009	0.02%
2021/09/03	0	0.00	4	30.04	30.05	-4	4,038	-0.10%
2021/09/02	0	0.00	2.1	30.05	29.85	-2.1	4,057	-0.05%
2021/08/31	10	29.85	5	30.04	30.20	5	4,111	0.12%
2021/08/30	0	0.00	22	29.85	30.00	-22	4,102	-0.54%
2021/08/26	3	29.73	0	0.00	29.90	3	4,147	0.07%
2021/08/24	1	29.75	9	29.74	29.80	-8	4,251	-0.19%
2021/08/20	4	28.84	9	28.80	28.80	-5	4,336	-0.12%
2021/08/18	1.2	28.88	8	28.90	29.30	-6.8	4,412	-0.15%
2021/08/17	5	29.05	0	0.00	29.10	5	4,386	0.11%
2021/08/16	4	29.21	150	29.10	29.10	-146	4,374	-3.34%	大賣/鉅額交易
2021/08/13	128	29.90	0	0.00	30.00	128	4,365	2.93%	大買/鉅額交易
2021/08/11	2	30.05	0	0.00	29.95	2	4,420	0.05%
2021/08/10	3	29.93	1	30.00	29.95	2	4,522	0.04%
2021/08/09	0	0.00	0.1	30.15	30.10	-0.1	4,708	0.00%
2021/08/06	3	30.30	0	0.00	30.25	3	4,778	0.06%
2021/08/05	0.1	30.35	1	30.35	30.45	-0.9	4,968	-0.02%
2021/08/03	8	30.25	2	30.30	30.40	6	5,437	0.11%
2021/08/02	1	30.30	15	30.35	30.35	-14	5,501	-0.25%
2021/07/30	2	30.15	0	0.00	30.35	2	5,530	0.04%
2021/07/29	1	30.20	3	30.32	30.40	-2	5,575	-0.04%
2021/07/28	1	29.85	1	29.90	29.90	0	5,600	0.00%
2021/07/27	3	30.12	251	30.04	30.15	-248	5,673	-4.37%	大賣/鉅額交易
2021/07/26	10	30.53	2	30.78	30.55	8	5,761	0.14%
2021/07/23	66	30.69	1	30.60	30.90	65	5,757	1.13%
2021/07/22	0	0.00	6	30.01	30.10	-6	5,656	-0.11%
2021/07/21	5	29.90	0	0.00	29.85	5	5,693	0.09%
2021/07/20	3	30.02	0	0.00	29.95	3	5,753	0.05%
2021/07/19	14	30.10	7	30.09	30.15	7	5,792	0.12%
2021/07/13	0	0.00	2	29.80	29.80	-2	6,243	-0.03%
2021/07/12	1	29.75	0	0.00	29.70	1	6,279	0.02%
2021/07/09	2	29.68	0	0.00	29.85	2	6,341	0.03%
2021/07/07	9	29.90	0	0.00	29.90	9	6,382	0.14%
2021/07/06	5	30.00	3	29.95	29.95	2	6,432	0.03%
2021/07/01	1	29.80	0	0.00	29.90	1	6,520	0.02%
2021/06/30	7	29.90	5	29.95	29.90	2	6,573	0.03%
2021/06/28	0	0.00	2	29.80	30.05	-2	6,745	-0.03%
2021/06/25	0	0.00	1	30.00	30.05	-1	6,797	-0.01%
2021/06/24	5	29.90	0	0.00	29.95	5	6,815	0.07%
2021/06/23	2	29.90	12	29.90	30.00	-10	6,835	-0.15%
2021/06/22	3	29.85	3	29.73	29.70	0	6,812	0.00%
2021/06/21	10	29.39	1	29.35	29.45	9	6,801	0.13%
2021/06/18	11	29.13	0	0.00	29.00	11	6,780	0.16%
2021/06/15	1	30.00	0.3	29.80	29.75	0.7	6,819	0.01%
2021/06/11	0	0.00	1	29.75	29.65	-1	6,886	-0.01%
2021/06/10	212	29.42	0	0.00	29.40	212	6,918	3.06%	大買/鉅額交易
2021/06/09	5	29.25	0	0.00	29.35	5	6,951	0.07%
2021/06/08	3	29.15	0	0.00	29.15	3	6,975	0.04%
2021/06/07	3	29.38	1	29.40	29.20	2	6,996	0.03%
2021/06/04	11	29.85	0	29.95	30.00	11	6,962	0.16%
2021/06/03	36	30.03	0	0.00	30.15	36	7,030	0.51%
2021/06/02	3	29.93	3	30.07	30.20	0	7,036	0.00%
2021/06/01	2.7	29.71	0	0.00	29.95	2.7	7,048	0.04%
2021/05/31	0	0.00	1	29.40	29.45	-1	7,120	-0.01%
2021/05/28	4	28.95	3	28.97	28.90	1	7,173	0.01%
2021/05/27	10	28.33	0	0.00	29.25	10	7,192	0.14%
2021/05/26	6	28.14	0.1	28.35	28.25	5.9	7,304	0.08%
2021/05/25	1	28.30	2	28.25	28.30	-1	7,453	-0.01%
2021/05/21	1	27.90	0	0.00	28.10	1	7,633	0.01%
2021/05/19	3.1	28.42	0	0.00	28.50	3.1	7,659	0.04%
2021/05/18	3	27.85	0	0.00	27.85	3	7,698	0.04%
2021/05/17	16.4	27.17	19	27.21	27.00	-2.6	7,688	-0.03%
2021/05/14	1.4	28.51	1.4	28.64	28.85	0	7,554	0.00%
2021/05/13	7	28.14	2	28.30	28.30	5	7,532	0.07%
2021/05/12	9	28.80	18	28.71	28.65	-9	7,417	-0.12%
2021/05/11	18	30.62	6	30.75	30.10	12	7,151	0.17%
2021/05/10	2	31.10	0	0.00	31.25	2	7,034	0.03%
2021/05/07	0	0.00	4	30.75	31.00	-4	7,155	-0.06%
2021/05/06	0.1	30.65	0	0.00	30.60	0.1	7,185	0.00%
2021/05/04	2	30.45	0.1	30.50	30.35	1.9	7,239	0.03%
2021/05/03	2	30.88	26	31.00	30.75	-24	7,182	-0.33%
2021/04/29	0	0.00	1	31.45	31.45	-1	7,163	-0.01%
2021/04/26	2	31.30	0	0.00	31.35	2	7,451	0.03%
2021/04/23	1	31.05	0	0.00	31.20	1	7,490	0.01%
2021/04/22	0	0.00	10	31.36	31.25	-10	7,521	-0.13%
2021/04/21	1	31.40	7.2	31.51	31.35	-6.2	7,460	-0.08%
2021/04/20	9	31.46	7	31.34	31.55	2	7,485	0.03%
2021/04/19	4	31.20	30.3	31.22	31.25	-26.3	7,449	-0.35%
2021/04/16	7	30.76	10	30.73	30.90	-3	7,421	-0.04%
2021/04/15	5	30.63	5	30.60	30.60	0	7,513	0.00%
2021/04/14	1.3	30.69	12.2	30.67	30.65	-11	7,534	-0.15%
2021/04/13	9	30.73	3.9	30.74	30.70	5.1	7,633	0.07%
2021/04/12	10	30.76	0	0.00	30.85	10	7,651	0.13%
2021/04/09	2	30.85	18	30.89	30.90	-16	7,706	-0.21%
2021/04/08	4	30.90	0	0.00	31.00	4	7,763	0.05%
2021/04/07	0	0.00	26	30.84	31.00	-26	7,769	-0.33%
2021/04/06	14	31.03	0.1	31.17	30.85	13.9	7,797	0.18%
2021/04/01	5	31.09	1	31.20	31.10	4	7,933	0.05%
2021/03/31	11	31.40	8.4	31.10	31.45	2.6	7,876	0.03%
2021/03/30	0	0.00	6.4	31.00	31.00	-6.4	7,810	-0.08%
2021/03/29	27	30.74	1	30.70	30.85	26	7,880	0.33%
2021/03/26	1	30.55	0	0.00	30.50	1	7,962	0.01%
2021/03/25	4	30.56	2	30.60	30.60	2	8,025	0.02%
2021/03/24	4	30.53	2.1	30.60	30.70	1.9	8,075	0.02%
2021/03/23	4.3	30.65	2.1	30.66	30.55	2.2	8,033	0.03%
2021/03/22	14	30.84	3.1	30.80	30.75	10.9	8,075	0.14%
2021/03/19	10	30.45	0	30.68	31.20	10	8,107	0.12%
2021/03/18	5	30.90	3	30.88	30.80	2	8,015	0.02%
2021/03/17	2	30.58	0	0.00	30.50	2	7,980	0.03%
2021/03/16	1	30.65	1	30.70	30.65	0	8,002	0.00%
2021/03/15	1	30.65	2	30.75	30.70	-1	8,046	-0.01%
2021/03/12	0	0.00	5	30.75	30.80	-5	8,125	-0.06%
2021/03/11	0	0.00	0	30.84	30.85	0	8,197	0.00%
2021/03/10	1	30.70	5	30.80	30.75	-4	8,288	-0.05%
2021/03/09	0	0.00	0.1	30.85	30.75	-0.1	8,363	0.00%
2021/03/08	1	30.60	0	0.00	30.55	1	8,385	0.01%
2021/03/04	4.1	30.63	4	30.70	30.40	0.1	8,620	0.00%
2021/03/03	2	31.00	1	30.95	31.00	1	8,552	0.01%
2021/02/26	3	30.60	1	30.65	30.15	2	8,495	0.02%
2021/02/25	0	0.00	2	30.95	31.00	-2	8,286	-0.02%
2021/02/24	0	0.00	5	31.00	30.65	-5	8,213	-0.06%
2021/02/23	0	0.00	69	30.62	30.70	-69	8,214	-0.84%
2021/02/22	0	0.00	8	30.13	30.05	-8	8,151	-0.10%
2021/02/19	6	29.73	0	0.00	30.00	6	8,149	0.07%
2021/02/18	4.1	30.00	6	29.97	29.85	-1.9	8,177	-0.02%
2021/02/17	0	0.00	1	29.80	29.80	-1	8,166	-0.01%
2021/02/05	1	29.40	1	29.40	29.40	0	8,095	0.00%
2021/02/04	1	28.85	1	28.95	29.20	0	8,069	0.00%
2021/02/03	0	0.00	1	29.20	29.10	-1	8,116	-0.01%
2021/02/02	1	28.70	3	28.78	29.15	-2	8,300	-0.02%
2021/01/29	1	29.00	1	29.00	28.90	0	8,297	0.00%
2021/01/28	20	29.00	0	0.00	29.05	20	8,163	0.24%
2021/01/27	11	29.47	0	0.00	29.25	11	8,114	0.14%
2021/01/26	1	29.05	2	29.05	29.20	-1	8,064	-0.01%
2021/01/25	5	28.85	2	29.10	29.20	3	7,998	0.04%
2021/01/21	6	29.24	8	29.05	29.10	-2	7,896	-0.03%
2021/01/20	16	29.35	2	29.40	29.05	14	7,834	0.18%
2021/01/19	1	29.95	0	0.00	30.00	1	7,606	0.01%
2021/01/18	9	29.99	0	0.00	30.05	9	7,515	0.12%
2021/01/15	3	30.30	0	0.00	30.30	3	7,417	0.04%
2021/01/14	1	30.45	11	30.65	30.60	-10	7,333	-0.14%
2021/01/13	6.1	30.48	0	0.00	30.50	6.1	7,286	0.08%
2021/01/12	4	30.48	0	0.00	30.65	4	7,175	0.06%
2021/01/11	10	30.55	0	0.00	30.70	10	7,046	0.14%
2021/01/08	60	30.65	3	30.65	30.70	57	6,961	0.82%
2021/01/07	4	30.71	0	0.00	30.75	4	6,847	0.06%
2021/01/06	10	30.65	10	30.65	30.55	0	6,764	0.00%
2021/01/05	34	30.78	0	0.00	30.75	34	6,625	0.51%
2021/01/04	16	31.23	1	31.20	31.10	15	6,574	0.23%
2020/12/31	3	31.50	2	31.53	31.70	1	6,471	0.02%
2020/12/30	1	31.25	0.4	31.30	31.40	0.7	6,357	0.01%
2020/12/29	1	31.40	12	31.34	31.30	-11	6,295	-0.17%
2020/12/28	19	31.47	6	31.37	31.30	13	6,252	0.21%
2020/12/25	1	30.90	0	0.00	30.90	1	6,079	0.02%
2020/12/24	1	30.80	0	0.00	30.75	1	6,060	0.02%
2020/12/22	4	30.76	2	30.88	30.50	2	5,905	0.03%
2020/12/21	3	31.13	0	0.00	31.20	3	5,914	0.05%
2020/12/15	2	30.50	1	30.40	30.40	1	5,726	0.02%
2020/12/14	0.4	31.00	0	0.00	30.80	0.4	5,622	0.01%
2020/12/11	3	30.80	0	0.00	30.75	3	5,561	0.05%
2020/12/10	3	30.85	1	30.85	30.80	2	5,481	0.04%
2020/12/09	0	0.00	16	30.90	30.85	-16	5,395	-0.30%
2020/12/08	9.1	31.03	0	0.00	30.95	9.1	5,338	0.17%
2020/12/07	0.4	31.30	0	0.00	31.25	0.4	5,214	0.01%
2020/12/04	0	0.00	2	31.60	31.60	-2	5,173	-0.04%
2020/12/03	30	31.34	1	31.30	31.30	29	5,041	0.58%
2020/12/02	10	31.08	0	0.00	31.05	10	4,954	0.20%
2020/12/01	2	31.10	0	31.15	31.10	2	4,894	0.04%
2020/11/30	3.4	31.14	1	31.15	31.45	2.4	4,828	0.05%
2020/11/27	0	0.00	1	31.15	31.25	-1	4,585	-0.02%
2020/11/26	2	31.15	1	31.15	31.20	1	4,538	0.02%
2020/11/25	3	31.40	4	31.23	31.30	-1	4,576	-0.02%
2020/11/24	2	31.43	0	0.00	31.35	2	4,495	0.04%
2020/11/23	12.3	31.35	0	0.00	31.40	12.3	4,451	0.28%
2020/11/19	7	31.57	0	0.00	31.45	7	4,340	0.16%
2020/11/18	9.3	31.75	0	0.00	31.80	9.3	4,278	0.22%
2020/11/17	0.3	31.95	0	0.00	31.55	0.3	4,224	0.01%
2020/11/16	1.3	31.73	2	31.40	31.65	-0.7	4,265	-0.02%
2020/11/13	5	31.25	1	31.20	31.30	4	4,215	0.09%
2020/11/12	0	0.00	3	31.45	31.45	-3	4,230	-0.07%
2020/11/11	1	31.50	11	31.54	31.70	-10	4,260	-0.23%
2020/11/10	36	31.65	37	32.14	31.60	-1	4,349	-0.02%
2020/11/09	0	0.00	7	30.73	30.80	-7	4,129	-0.17%
2020/11/05	4	30.44	0	0.00	30.20	4	4,152	0.10%
2020/11/04	3	30.32	1	30.20	30.20	2	4,130	0.05%
2020/11/03	1	30.30	0	0.00	30.30	1	4,264	0.02%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/29	2.1	30.11	0	0.00	30.25	2.1	4,404	0.05%
2020/10/28	1	30.65	0	0.00	30.50	1	4,456	0.02%
2020/10/27	1	30.80	15	30.90	30.80	-14	4,523	-0.31%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/23	11	30.55	0	0.00	30.50	11	4,647	0.24%
2020/10/21	3	30.40	4	30.65	30.55	-1	4,761	-0.02%
2020/10/20	5	30.50	0	0.00	30.55	5	4,761	0.11%
2020/10/19	15	30.68	0	0.00	30.70	15	4,760	0.32%
2020/10/16	6	30.82	0	0.00	30.65	6	4,774	0.13%
2020/10/14	0	0.00	2	31.20	31.20	-2	4,758	-0.04%
2020/10/13	1	30.80	0	0.00	30.85	1	4,789	0.02%
2020/10/12	0	0.00	6	31.04	31.10	-6	4,868	-0.12%
2020/10/08	8	31.20	3	31.20	31.25	5	4,958	0.10%
2020/10/06	2	31.60	5	31.65	31.60	-3	5,148	-0.06%
2020/10/05	1	31.60	0	0.00	31.55	1	5,241	0.02%
2020/09/30	1	31.70	4	31.68	31.65	-3	5,360	-0.06%
2020/09/28	2	31.38	0.4	31.55	31.35	1.6	5,586	0.03%
2020/09/25	1	30.65	0	0.00	30.75	1	5,650	0.02%
2020/09/24	6	30.65	0	0.00	30.35	6	5,649	0.11%
2020/09/23	25	31.63	0	0.00	31.55	25	5,589	0.45%
2020/09/16	0	0.00	1	32.10	32.15	-1	5,808	-0.02%
2020/09/14	0	0.00	6	32.03	32.05	-6	6,119	-0.10%
2020/09/11	9	31.94	2	31.90	31.95	7	6,242	0.11%
2020/09/10	8	32.20	0	0.00	32.20	8	6,352	0.13%
2020/09/09	0	0.00	2	31.80	32.15	-2	6,405	-0.03%
2020/09/08	4	32.43	0	0.00	32.40	4	6,434	0.06%
2020/09/07	2	32.43	0	0.00	32.40	2	6,545	0.03%
2020/09/02	11	32.50	0	0.00	32.45	11	6,747	0.16%
2020/08/31	2	32.73	0	0.00	32.50	2	6,974	0.03%
2020/08/27	4	32.56	0	0.00	32.60	4	7,065	0.06%
2020/08/25	1	32.65	1	33.15	33.00	0	7,334	0.00%
2020/08/24	3	32.37	5	32.35	32.35	-2	7,559	-0.03%
2020/08/20	4	32.50	1	32.70	32.35	3	8,286	0.04%
2020/08/19	12	33.35	2	33.33	33.20	10	8,499	0.12%
2020/08/18	5	33.49	3	33.52	33.45	2	8,829	0.02%
2020/08/17	3	34.05	0	0.00	33.95	3	8,870	0.03%
2020/08/14	5	33.25	8	33.33	33.95	-3	9,002	-0.03%
2020/08/13	4	32.63	0	0.00	32.70	4	8,977	0.04%
2020/08/12	11	32.31	10	32.30	32.25	1	9,114	0.01%
2020/08/11	4	32.30	1	32.25	32.20	3	9,109	0.03%
2020/08/10	0	0.00	13	32.22	32.60	-13	9,056	-0.14%
2020/08/07	6	32.68	0	0.00	32.45	6	9,038	0.07%
2020/08/06	3	33.50	0	0.00	33.00	3	8,906	0.03%
2020/08/05	1	33.30	0	0.00	33.30	1	8,831	0.01%
2020/07/31	4	33.33	0	0.00	33.30	4	8,736	0.05%
2020/07/30	2	33.58	1	33.35	33.35	1	8,663	0.01%
2020/07/29	19	34.13	2	33.50	33.55	17	8,611	0.20%
2020/07/28	2	33.80	1	33.55	33.80	1	8,578	0.01%
2020/07/27	1	34.20	42	34.12	34.05	-41	8,606	-0.48%
2020/07/24	0	0.00	10	34.60	34.60	-10	8,637	-0.12%
2020/07/23	0	0.00	12	34.68	34.80	-12	8,675	-0.14%
2020/07/21	1	35.05	0	0.00	34.95	1	8,690	0.01%
2020/07/20	0	0.00	2	34.80	34.90	-2	8,684	-0.02%
2020/07/17	2	35.10	0	0.00	35.00	2	8,719	0.02%
2020/07/16	5.3	35.07	0	0.00	34.80	5.3	8,743	0.06%
2020/07/15	1	35.45	0	0.00	35.25	1	8,686	0.01%
2020/07/14	17	34.91	20	34.90	34.70	-3	8,641	-0.03%
2020/07/13	1	35.05	0	0.00	35.20	1	8,580	0.01%
2020/07/10	8	35.52	6	35.50	35.40	2	8,536	0.02%
2020/07/09	4	36.06	2	36.20	36.05	2	8,495	0.02%
2020/07/08	1	36.40	0	0.00	36.55	1	8,401	0.01%
2020/07/07	11	37.00	0	0.00	37.15	11	8,331	0.13%
2020/07/06	11	37.15	0	0.00	37.15	11	8,400	0.13%
2020/07/03	20	37.03	1.1	36.93	37.05	18.9	8,455	0.22%
2020/07/02	2	36.75	0	0.00	36.75	2	8,519	0.02%
2020/07/01	20	36.65	1	36.60	36.50	19	8,500	0.22%
2020/06/30	1	36.55	0	0.00	36.50	1	8,447	0.01%
2020/06/29	2	36.68	0	0.00	36.50	2	8,476	0.02%
2020/06/24	4	36.75	0	0.00	36.85	4	8,512	0.05%
2020/06/23	1	36.15	2	36.30	36.55	-1	8,468	-0.01%
2020/06/22	4	36.39	8	36.54	36.15	-4	8,436	-0.05%
2020/06/19	16	36.88	0	0.00	36.50	16	8,394	0.19%
2020/06/18	4	36.84	4	37.15	36.80	0	8,374	0.00%
2020/06/16	1	37.50	1	37.40	37.55	0	8,408	0.00%
2020/06/15	6.3	37.20	11	37.15	37.05	-4.7	8,556	-0.05%
2020/06/12	3	37.05	5	37.31	37.50	-2	8,674	-0.02%
2020/06/11	0	0.00	46	38.30	38.00	-46	8,813	-0.52%
2020/06/10	0.3	38.65	1	38.55	38.50	-0.7	8,780	-0.01%
2020/06/09	1.3	38.51	0	0.00	38.50	1.3	9,065	0.01%
2020/06/08	15.3	38.79	2	38.90	38.75	13.3	9,199	0.14%
2020/06/05	6.3	38.70	3	38.55	38.65	3.3	9,102	0.04%
2020/06/04	2.3	38.69	0	0.00	38.40	2.3	9,142	0.03%
2020/06/03	2	38.33	0	0.00	38.40	2	9,192	0.02%
2020/06/02	1.3	38.39	0	0.00	38.15	1.3	9,169	0.01%
2020/06/01	12.3	38.34	2	38.28	38.30	10.3	9,129	0.11%
2020/05/29	5	37.87	2	37.93	37.70	3	9,010	0.03%
2020/05/28	7.3	39.19	7	38.85	38.45	0.3	8,816	0.00%
2020/05/27	11	39.29	22	39.35	39.30	-11	8,620	-0.13%
2020/05/26	22.3	38.11	11	38.17	38.25	11.3	8,258	0.14%
2020/05/25	4	37.23	4	37.04	37.30	0	8,000	0.00%
2020/05/22	4	35.76	2	35.90	35.45	2	7,693	0.03%
2020/05/21	19	35.70	0	0.00	36.10	19	7,691	0.25%
2020/05/20	1	35.00	9	35.03	35.10	-8	7,521	-0.11%
2020/05/19	2	34.60	12	34.70	34.55	-10	7,388	-0.14%
2020/05/18	0	0.00	3	33.67	33.80	-3	7,228	-0.04%
2020/05/15	2	33.35	1	33.60	33.50	1	7,222	0.01%
2020/05/14	1	33.85	4	33.64	33.60	-3	7,235	-0.04%
2020/05/13	3	33.78	0	0.00	33.90	3	7,230	0.04%
2020/05/11	3	33.97	0	0.00	33.85	3	7,256	0.04%
2020/05/08	8	33.53	1	33.55	33.50	7	7,211	0.10%
2020/05/07	1	33.45	0	0.00	33.45	1	7,261	0.01%
2020/05/06	0	0.00	2	33.50	33.40	-2	7,249	-0.03%
2020/05/05	5	33.40	0	0.00	33.35	5	7,266	0.07%
2020/05/04	5	33.41	0	0.00	33.45	5	7,260	0.07%
2020/04/30	8	34.23	2	34.40	34.10	6	7,241	0.08%
2020/04/29	2	34.05	31	33.61	34.00	-29	7,203	-0.40%
2020/04/28	2	32.65	51	32.99	33.05	-49	7,169	-0.68%
2020/04/27	0	0.00	15	32.12	32.25	-15	7,344	-0.20%
2020/04/24	1	31.55	2	31.53	31.50	-1	7,326	-0.01%
2020/04/23	3	31.70	0	0.00	31.75	3	7,357	0.04%
2020/04/21	6	31.69	0	0.00	31.50	6	7,353	0.08%
2020/04/20	0	0.00	1	32.00	32.35	-1	7,329	-0.01%
2020/04/17	1	32.55	7.1	32.56	32.25	-6.1	7,385	-0.08%
2020/04/16	1	32.05	1	32.20	32.15	0	7,387	0.00%
2020/04/15	0	0.00	12	32.40	32.45	-12	7,373	-0.16%
2020/04/14	9	31.81	2	31.83	31.85	7	7,344	0.10%
2020/04/10	0	0.00	12	31.77	31.65	-12	7,340	-0.16%
2020/04/09	12	31.34	14	31.56	31.65	-2	7,379	-0.03%
2020/04/08	1	30.10	15	29.65	30.00	-14	7,202	-0.19%
2020/04/07	1	29.15	0	0.00	28.85	1	7,087	0.01%
2020/04/01	7	28.37	0	0.00	28.35	7	7,012	0.10%
2020/03/31	0	0.00	40	28.94	28.75	-40	7,040	-0.57%
2020/03/30	0.4	29.30	0	0.00	28.70	0.4	7,059	0.01%
2020/03/27	4	29.53	13	29.66	29.45	-9	7,307	-0.12%
2020/03/26	0	0.00	11	29.58	29.40	-11	7,663	-0.14%
2020/03/25	0	0.00	1	29.75	29.55	-1	7,874	-0.01%
2020/03/24	1	28.85	2	28.90	28.90	-1	7,785	-0.01%
2020/03/23	1.3	27.25	1	27.95	27.80	0.3	7,672	0.00%
2020/03/20	98	27.69	11	27.80	27.55	87	7,571	1.15%
2020/03/19	11.1	26.75	0	0.00	27.05	11.1	7,399	0.15%
2020/03/18	1	27.55	1	27.95	27.80	0	7,203	0.00%
2020/03/17	1.3	28.34	0	0.00	28.40	1.3	7,053	0.02%
2020/03/16	1	29.80	1	29.75	29.60	0	6,780	0.00%
2020/03/13	4	29.66	4	29.10	29.70	0	6,662	0.00%
2020/03/12	9	31.33	0	0.00	31.10	9	6,318	0.14%
2020/03/10	7	32.30	5	32.80	32.65	2	5,987	0.03%
2020/03/09	5	33.07	4	33.16	33.00	1	5,850	0.02%
2020/03/06	3	33.82	0	0.00	33.70	3	5,719	0.05%
2020/03/05	4	34.18	1	34.25	34.35	3	5,609	0.05%
2020/03/04	1	33.75	0	0.00	34.25	1	5,566	0.02%
2020/03/03	5	33.81	10	33.95	33.65	-5	5,480	-0.09%
2020/03/02	0.3	34.00	5	33.90	33.70	-4.7	5,379	-0.09%
2020/02/27	5	34.35	12	34.32	34.50	-7	5,370	-0.13%
2020/02/26	1	34.70	11	34.60	34.55	-10	5,273	-0.19%
2020/02/25	0	0.00	3	35.00	35.00	-3	5,194	-0.06%
2020/02/24	54.3	35.10	0	0.00	35.10	54.3	5,187	1.05%
2020/02/21	2	35.38	1	35.50	35.50	1	5,102	0.02%
2020/02/20	0	0.00	1	35.55	35.55	-1	5,059	-0.02%
2020/02/18	1	35.40	0	0.00	35.65	1	5,034	0.02%
2020/02/17	1.3	35.75	3	35.75	35.60	-1.7	5,032	-0.03%
2020/02/14	1.1	35.92	0	0.00	35.90	1.1	5,101	0.02%
2020/02/13	1	36.00	2	36.05	36.00	-1	5,108	-0.02%
2020/02/10	1.3	35.96	0	0.00	35.80	1.3	5,115	0.03%
2020/02/07	1	36.45	0	0.00	36.15	1	5,051	0.02%
2020/02/06	0	0.00	1	36.50	36.55	-1	5,057	-0.02%
2020/02/05	0	0.00	1	36.15	36.05	-1	5,043	-0.02%
2020/02/04	1.2	35.75	3	35.92	36.20	-1.8	5,041	-0.04%
2020/02/03	4.3	35.53	20	35.27	35.55	-15.7	5,036	-0.31%
2020/01/31	1	36.60	2	36.10	36.15	-1	4,993	-0.02%
2020/01/30	7	36.67	4	36.28	36.05	3	4,953	0.06%
2020/01/20	22.3	39.00	0	0.00	38.95	22.3	4,730	0.47%
2020/01/17	0	0.00	3	38.88	39.00	-3	4,737	-0.06%
2020/01/15	6	38.66	0	0.00	38.55	6	4,738	0.13%
2020/01/13	0.3	39.00	4	38.88	38.80	-3.7	4,708	-0.08%
2020/01/10	2	38.50	0	0.00	38.25	2	4,654	0.04%
2020/01/09	0	0.00	3	38.10	38.15	-3	4,598	-0.07%
2020/01/08	11	37.65	0	0.00	37.50	11	4,609	0.24%
2020/01/07	0	0.00	4	38.00	37.90	-4	4,575	-0.09%
2020/01/06	0.3	38.15	0	0.00	37.90	0.3	4,573	0.01%
2020/01/03	5	39.05	0	0.00	38.85	5	4,539	0.11%
2020/01/02	3	38.27	0	0.00	38.25	3	4,493	0.07%
2019/12/31	1	38.40	15	38.40	38.40	-14	4,541	-0.31%
2019/12/30	1.3	38.64	0	0.00	38.60	1.3	4,768	0.03%
2019/12/27	2	38.45	0	0.00	38.60	2	4,795	0.04%
2019/12/26	4	38.65	6	38.47	38.45	-2	4,798	-0.04%
2019/12/25	3	38.92	6	39.08	38.80	-3	4,861	-0.06%
2019/12/24	18	39.86	16	39.81	39.20	2	4,788	0.04%
2019/12/23	36.3	38.94	24	38.81	39.70	12.3	4,536	0.27%
2019/12/20	14	37.36	26	37.34	38.15	-12	4,277	-0.28%
2019/12/19	0	0.00	10	36.25	36.30	-10	4,074	-0.25%
2019/12/13	0	0.00	0.8	36.20	36.10	-0.8	4,156	-0.02%
2019/12/12	0	0.00	1	36.10	36.30	-1	4,172	-0.02%
2019/12/10	1	35.60	0	35.80	35.65	1	4,270	0.02%
2019/12/09	1.3	35.73	0	0.00	35.70	1.3	4,603	0.03%
2019/12/05	0	0.00	10	35.90	35.85	-10	4,924	-0.20%
2019/12/04	10	35.70	3	35.70	35.95	7	4,995	0.14%
2019/12/02	1	36.10	0	0.00	36.10	1	5,136	0.02%
2019/11/28	0	0.00	2	36.20	36.20	-2	5,161	-0.04%
2019/11/25	0.4	36.45	0	0.00	36.35	0.4	5,389	0.01%
2019/11/22	0	0.00	4	36.31	36.45	-4	5,478	-0.07%
2019/11/20	0	0.00	6	36.04	36.20	-6	5,676	-0.11%
2019/11/18	0.3	36.25	1	35.80	36.05	-0.7	5,999	-0.01%
2019/11/14	2	35.35	0	0.00	35.30	2	6,216	0.03%
2019/11/13	16	35.74	0	0.00	35.20	16	6,446	0.25%
2019/11/11	0.3	36.50	0	0.00	36.30	0.3	6,819	0.00%
2019/11/08	0	0.00	2	36.45	36.50	-2	6,906	-0.03%
2019/11/07	0	0.00	4	36.45	36.40	-4	6,949	-0.06%
2019/11/06	1	36.35	0	0.00	36.30	1	6,964	0.01%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/31	0	0.00	5	35.99	36.05	-5	7,206	-0.07%
2019/10/29	0	0.00	10	35.77	35.85	-10	7,215	-0.14%
2019/10/28	3	35.93	0	0.00	35.85	3	7,216	0.04%
2019/10/25	4	35.85	8	35.84	35.85	-4	7,287	-0.05%
2019/10/24	3	35.48	0	0.00	35.65	3	7,336	0.04%
2019/10/23	2	35.25	0	0.00	35.25	2	7,447	0.03%
2019/10/22	1	35.70	2	35.70	35.70	-1	7,517	-0.01%
2019/10/18	0	0.00	2	35.10	35.00	-2	7,716	-0.03%
2019/10/17	2	35.55	0	0.00	35.45	2	7,715	0.03%
2019/10/15	1	35.00	0	0.00	35.25	1	7,743	0.01%
2019/10/14	0.5	35.15	2	35.10	35.05	-1.5	7,774	-0.02%
2019/10/09	1	34.35	0	0.00	34.70	1	7,766	0.01%
2019/10/08	2	34.70	0	0.00	34.60	2	7,801	0.03%
2019/10/07	11.3	35.40	13	35.15	35.05	-1.7	7,855	-0.02%
2019/10/04	9	35.68	5	35.58	35.55	4	7,834	0.05%
2019/10/03	4	34.03	4	34.03	34.15	0	7,590	0.00%
2019/10/02	10	34.48	3	34.52	34.40	7	7,546	0.09%
2019/10/01	25.3	34.99	0	0.00	35.00	25.3	7,485	0.34%
2019/09/27	1	35.20	0	0.00	35.30	1	7,363	0.01%
2019/09/25	5	35.45	2	35.30	35.45	3	7,696	0.04%
2019/09/23	5.3	36.54	5	36.70	36.40	0.3	7,764	0.00%
2019/09/20	6	36.58	0	0.00	36.60	6	7,799	0.08%
2019/09/19	1	36.45	2	36.55	36.75	-1	7,760	-0.01%
2019/09/18	5	36.75	1	36.70	36.60	4	7,738	0.05%
2019/09/17	1	36.65	2	36.85	36.85	-1	7,752	-0.01%
2019/09/16	4.3	36.81	0	0.00	36.75	4.3	7,835	0.05%
2019/09/12	1	36.80	2	37.03	36.60	-1	7,895	-0.01%
2019/09/11	54.3	35.87	0	0.00	36.30	54.3	7,899	0.69%
2019/09/10	6	37.08	0	0.00	36.90	6	7,699	0.08%
2019/09/09	5	37.80	50	37.88	37.90	-45	7,622	-0.59%
2019/09/06	0	0.00	3	38.28	38.35	-3	7,669	-0.04%
2019/09/05	5	37.90	2	38.15	38.15	3	7,760	0.04%
2019/09/03	3	37.83	0	0.00	37.80	3	7,987	0.04%
2019/09/02	2	38.00	1	37.95	37.95	1	8,115	0.01%
2019/08/30	5	37.87	26	38.04	37.90	-21	8,344	-0.25%
2019/08/29	3	37.23	0	0.00	37.85	3	8,426	0.04%
2019/08/28	8	37.41	7	37.39	37.45	1	8,481	0.01%
2019/08/27	2	36.65	4	36.68	36.95	-2	8,774	-0.02%
2019/08/23	26	37.14	0	0.00	37.25	26	9,013	0.29%
2019/08/22	2	37.43	1	37.25	37.00	1	9,038	0.01%
2019/08/21	3	37.93	0	0.00	37.65	3	9,293	0.03%
2019/08/20	12	37.87	1	37.90	38.30	11	9,196	0.12%
2019/08/19	1	38.15	0	0.00	38.30	1	9,228	0.01%
2019/08/16	1	38.50	0	0.00	38.40	1	9,282	0.01%
2019/08/15	22	38.32	12	38.08	38.00	10	9,293	0.11%
2019/08/14	17.2	40.08	0	0.00	40.10	17.2	9,113	0.19%
2019/08/13	1	40.40	77.6	40.16	40.10	-76.6	9,178	-0.83%
2019/08/08	10	41.50	0	0.00	41.35	10	9,302	0.11%
2019/08/07	2	41.00	2	40.80	41.10	0	9,683	0.00%
2019/08/06	1	40.85	0	0.00	40.80	1	9,911	0.01%
2019/08/05	1	40.65	18	40.52	41.25	-17	10,153	-0.17%
2019/08/02	25	40.93	11	40.78	41.00	14	10,138	0.14%
2019/08/01	0	0.00	2	41.50	41.50	-2	10,186	-0.02%
2019/07/31	2	41.60	2	41.63	41.60	0	10,173	0.00%
2019/07/30	14	41.75	0	0.00	41.75	14	10,202	0.14%
2019/07/29	1	41.85	2	41.55	41.65	-1	10,205	-0.01%
2019/07/26	0	0.00	10.6	41.57	41.45	-10.6	10,132	-0.10%
2019/07/25	3.5	42.04	1	42.15	41.85	2.5	10,062	0.02%
2019/07/24	6	42.45	30	42.58	42.15	-24	9,995	-0.24%
2019/07/23	3	43.35	10	43.40	43.45	-7	9,924	-0.07%
2019/07/22	5	43.40	0	0.00	43.15	5	9,817	0.05%
2019/07/19	0	0.00	6	43.95	43.80	-6	9,764	-0.06%
2019/07/15	0	0.00	3	43.50	43.85	-3	10,165	-0.03%
2019/07/12	1	44.00	3	43.63	43.70	-2	10,270	-0.02%
2019/07/11	3	44.22	2	43.90	44.00	1	10,293	0.01%
2019/07/10	5	44.75	42	44.80	44.75	-37	10,253	-0.36%
2019/07/09	0	0.00	3	44.05	44.10	-3	10,236	-0.03%
2019/07/08	10	44.20	1	44.15	44.25	9	10,295	0.09%
2019/07/05	0	0.00	8	44.00	44.20	-8	10,380	-0.08%
2019/07/04	0	0.00	3	44.20	44.20	-3	10,453	-0.03%
2019/07/03	8	44.42	10	44.26	44.15	-2	10,472	-0.02%
2019/07/02	13.5	43.79	44	43.56	43.65	-30.5	10,439	-0.29%
2019/07/01	36	45.04	7	44.89	44.75	29	10,168	0.29%
2019/06/28	7	45.80	2	46.13	45.70	5	10,042	0.05%
2019/06/27	2	46.15	6	46.23	46.20	-4	10,077	-0.04%
2019/06/25	1	46.00	0	0.00	46.25	1	10,148	0.01%
2019/06/24	1	46.20	3	46.07	46.25	-2	10,138	-0.02%
2019/06/21	0	0.00	3	46.02	46.00	-3	10,142	-0.03%
2019/06/20	7	45.80	0	0.00	45.80	7	10,080	0.07%
2019/06/19	1	46.20	2	46.40	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	3	45.30	46.00	-3	10,240	-0.03%
2019/06/17	0	0.00	1	45.50	45.40	-1	10,337	-0.01%
2019/06/14	2	46.80	3	46.40	45.85	-1	10,304	-0.01%
2019/06/13	2	45.98	2	45.88	46.05	0	10,226	0.00%
2019/06/12	10	45.74	1	45.75	45.25	9	10,239	0.09%
2019/06/11	13	46.60	14	46.58	46.60	-1	10,093	-0.01%
2019/06/10	3	46.52	34	46.31	46.95	-31	9,991	-0.31%
2019/06/06	6	46.40	20	45.94	46.65	-14	9,936	-0.14%
2019/06/05	8	45.42	9	45.32	46.15	-1	9,787	-0.01%
2019/06/04	10	44.89	5	44.90	44.85	5	9,755	0.05%
2019/06/03	27	44.54	18.8	44.86	45.35	8.2	9,809	0.08%
2019/05/31	6.3	43.46	15	43.19	43.50	-8.8	9,778	-0.09%
2019/05/30	11	42.98	6	42.91	43.10	5	9,951	0.05%
2019/05/29	10.3	41.26	7	41.77	42.00	3.3	9,912	0.03%
2019/05/28	8	41.33	10	42.05	41.00	-2	10,025	-0.02%
2019/05/27	3	43.07	2	43.05	43.05	1	9,964	0.01%
2019/05/24	5	42.91	9	42.87	42.95	-4	9,945	-0.04%
2019/05/23	9	42.67	2	42.43	42.70	7	9,844	0.07%
2019/05/22	26	42.57	28	42.59	42.70	-2	9,671	-0.02%
2019/05/21	18.2	41.26	1	41.50	41.70	17.2	9,494	0.18%
2019/05/20	15	41.21	21	41.17	40.55	-6	9,346	-0.06%
2019/05/16	11	41.11	6	40.90	40.45	5	9,115	0.05%
2019/05/15	4.5	40.89	2	40.60	41.25	2.5	9,035	0.03%
2019/05/14	25	39.16	5	38.80	39.20	20	8,733	0.23%
2019/05/13	19	39.08	5	37.54	38.95	14	8,592	0.16%
2019/05/10	2	36.70	0	0.00	36.60	2	8,370	0.02%
2019/05/09	2	37.20	10	36.75	36.55	-8	8,403	-0.10%
2019/05/08	0	0.00	1	37.30	37.35	-1	8,323	-0.01%
2019/05/07	6	37.41	3	37.38	37.35	3	8,319	0.04%
2019/05/06	5	37.40	4	37.40	37.40	1	8,304	0.01%
2019/05/03	0	0.00	1	37.50	37.50	-1	8,291	-0.01%
2019/05/02	1	37.40	1	37.40	37.40	0	8,298	0.00%
2019/04/30	1	37.55	0	0.00	37.60	1	8,309	0.01%
2019/04/29	1.3	37.51	0	0.00	37.55	1.3	8,304	0.02%
2019/04/25	1	37.35	0	0.00	37.50	1	8,360	0.01%
2019/04/24	1	37.50	0	0.00	37.50	1	8,339	0.01%
2019/04/23	0	0.00	20	37.15	37.25	-20	8,386	-0.24%
2019/04/22	8	37.74	12	37.78	37.55	-4	8,312	-0.05%
2019/04/19	30	36.85	50	36.64	37.00	-20	8,162	-0.25%
2019/04/18	2	36.18	5	35.98	36.00	-3	7,989	-0.04%
2019/04/17	0	0.00	17	35.56	35.60	-17	7,948	-0.21%
2019/04/15	0	0.00	3	35.20	35.15	-3	7,838	-0.04%
2019/04/12	2	35.05	0	0.00	35.10	2	7,876	0.03%
2019/04/11	2	35.40	0	0.00	35.10	2	7,864	0.03%
2019/04/09	2	35.55	0	0.00	35.70	2	7,859	0.03%
2019/04/08	2	35.40	7	35.64	35.70	-5	7,903	-0.06%
2019/04/03	0	0.00	2	35.55	35.45	-2	7,876	-0.03%
2019/04/02	12	35.37	11	35.49	35.85	1	7,927	0.01%
2019/04/01	8	35.40	0	0.00	35.45	8	7,849	0.10%
2019/03/29	25	35.93	0	0.00	36.00	25	7,748	0.32%
2019/03/28	0	0.00	2	35.28	35.60	-2	7,759	-0.03%
2019/03/26	0	0.00	5	35.16	35.20	-5	7,808	-0.06%
2019/03/25	2	34.50	2	34.88	34.90	0	7,861	0.00%
2019/03/22	6	34.94	3	35.07	35.05	3	7,862	0.04%
2019/03/21	21	35.09	10	34.85	35.05	11	7,814	0.14%
2019/03/20	10	36.10	13	35.94	35.85	-3	7,682	-0.04%
2019/03/19	0	0.00	1	35.05	35.10	-1	7,597	-0.01%
2019/03/18	3	34.63	17	34.85	34.95	-14	7,669	-0.18%
2019/03/15	11	34.99	2	34.98	34.90	9	7,686	0.12%
2019/03/14	0	0.00	1	34.70	34.55	-1	7,577	-0.01%
2019/03/13	15	34.58	2	34.45	34.45	13	7,578	0.17%
2019/03/12	0	0.00	5	34.65	34.65	-5	7,684	-0.07%
2019/03/11	1	34.40	1	34.40	34.35	0	7,725	0.00%
2019/03/08	10	34.15	7	34.25	34.35	3	7,967	0.04%
2019/03/07	2	34.95	31	34.70	34.75	-29	8,439	-0.34%
2019/03/06	54	35.03	65	34.76	35.00	-11	8,428	-0.13%
2019/03/05	8	34.29	3	33.68	34.45	5	8,237	0.06%
2019/03/04	26	33.10	18	33.16	33.25	8	8,038	0.10%
2019/02/27	2	32.70	5	32.64	33.00	-3	8,031	-0.04%
2019/02/26	5	32.00	3	31.72	32.20	2	7,790	0.03%
2019/02/25	5	31.00	0	0.00	31.00	5	7,650	0.07%
2019/02/22	3	30.92	0	0.00	31.00	3	7,732	0.04%
2019/02/21	0	0.00	18	30.94	30.95	-18	7,840	-0.23%
2019/02/15	3	31.03	0	0.00	31.10	3	8,357	0.04%
2019/02/14	13	31.02	40	31.01	31.05	-27	8,407	-0.32%
2019/02/13	0	0.00	32	30.72	30.70	-32	8,372	-0.38%
2019/02/12	0	0.00	1	30.70	30.60	-1	8,326	-0.01%
2019/01/30	22	31.14	2	31.10	31.15	20	8,698	0.23%
2019/01/29	1	30.90	2	31.00	31.00	-1	8,605	-0.01%
2019/01/25	0	0.00	10	30.90	30.85	-10	8,675	-0.12%
2019/01/24	3	30.90	0	0.00	30.90	3	8,783	0.03%
2019/01/23	1	30.70	0	0.00	30.80	1	8,901	0.01%
2019/01/22	5	30.80	0	0.00	30.90	5	9,289	0.05%
2019/01/18	0	0.00	1	30.80	30.95	-1	9,947	-0.01%
2019/01/17	1	30.85	0	0.00	30.85	1	10,072	0.01%
2019/01/16	2	30.95	4	30.90	30.90	-2	10,165	-0.02%
2019/01/15	2	31.20	0	0.00	31.05	2	10,457	0.02%
2019/01/14	2	30.70	0	0.00	30.65	2	10,422	0.02%
2019/01/11	1	30.75	2	30.85	30.75	-1	10,533	-0.01%
2019/01/10	0	0.00	59	30.85	30.85	-59	10,842	-0.54%
2019/01/09	20	30.55	27	30.79	30.80	-7	10,863	-0.06%
2019/01/08	41	30.52	5	30.50	30.50	36	10,876	0.33%
2019/01/07	4	30.64	60	30.75	30.65	-56	10,963	-0.51%
2019/01/04	0	0.00	46.2	30.34	30.40	-46.2	11,084	-0.42%
2019/01/03	20	30.05	2	30.20	30.20	18	11,275	0.16%
2019/01/02	43	30.17	2	30.20	30.20	41	11,309	0.36%
2018/12/28	1	30.20	0	0.00	30.55	1	11,396	0.01%
2018/12/27	4	30.08	7	30.06	30.15	-3	11,526	-0.03%
2018/12/26	2	29.60	0	0.00	29.60	2	11,643	0.02%
2018/12/25	5	30.07	2	30.05	29.90	3	11,699	0.03%
2018/12/22	2	30.60	7	30.65	30.55	-5	11,966	-0.04%
2018/12/21	25	30.55	3	30.62	30.70	22	12,358	0.18%
2018/12/20	43	30.53	0	0.00	30.60	43	12,439	0.35%
2018/12/18	1	30.85	0	0.00	30.70	1	12,853	0.01%
2018/12/17	5	30.84	2	30.70	30.65	3	12,869	0.02%
2018/12/14	3	30.85	0	0.00	30.75	3	12,925	0.02%
2018/12/13	10	30.82	1	30.75	30.85	9	12,911	0.07%
2018/12/12	2	30.40	1	30.40	30.35	1	12,868	0.01%
2018/12/11	5	30.20	1	30.15	30.15	4	12,726	0.03%
2018/12/10	4	30.25	1	30.40	30.15	3	12,583	0.02%
2018/12/07	1	30.60	1	30.60	30.55	0	12,512	0.00%
2018/12/06	8	30.66	2.2	30.78	30.55	5.8	12,552	0.05%
2018/12/05	3	30.93	2	31.05	31.00	1	12,475	0.01%
2018/12/03	10	31.60	125	31.31	31.45	-115	12,293	-0.94%	大賣/鉅額交易
2018/11/30	105	30.96	0	0.00	30.90	105	12,015	0.87%	大買/鉅額交易
2018/11/27	6	30.99	0	0.00	30.85	6	11,055	0.05%
2018/11/26	1	31.40	0	0.00	31.20	1	10,979	0.01%
2018/11/23	2	31.80	1	31.85	31.85	1	10,832	0.01%
2018/11/22	8	32.06	25	31.93	31.70	-17	10,775	-0.16%
2018/11/21	4	32.84	1	33.25	32.60	3	10,602	0.03%
2018/11/20	0	0.00	5	33.05	33.10	-5	10,498	-0.05%
2018/11/19	17	32.82	6	32.93	32.85	11	10,461	0.11%
2018/11/16	11	32.41	6	32.51	32.55	5	10,410	0.05%
2018/11/15	3	31.87	5	31.94	31.90	-2	10,355	-0.02%
2018/11/14	10	32.00	12	31.96	32.00	-2	10,300	-0.02%
2018/11/13	2	31.00	3	31.42	31.30	-1	10,161	-0.01%
2018/11/12	1.2	31.35	18	31.51	31.35	-16.8	10,092	-0.17%
2018/11/08	5	30.90	5	30.83	30.95	0	10,009	0.00%
2018/11/07	12	31.50	11	31.44	31.15	1	9,901	0.01%
2018/11/06	1	30.35	4	30.40	30.30	-3	9,557	-0.03%
2018/11/05	8	30.51	1	30.40	30.55	7	9,609	0.07%
2018/11/02	13	30.55	7	30.42	30.55	6	9,579	0.06%
2018/11/01	79	30.21	21	30.24	30.00	58	9,521	0.61%
2018/10/31	1	30.40	47	30.40	30.70	-46	9,368	-0.49%
2018/10/30	60	30.31	92	30.56	30.35	-32	9,227	-0.35%
2018/10/29	2	30.65	40	30.36	30.90	-38	8,839	-0.43%
2018/10/26	0	0.00	59	29.56	29.50	-59	8,379	-0.70%
2018/10/25	60	29.16	10	29.48	28.85	50	8,182	0.61%
2018/10/24	11	28.77	2	29.43	29.25	9	8,066	0.11%
2018/10/23	29	29.55	20	29.55	29.05	9	8,025	0.11%
2018/10/22	0	0.00	3	29.53	29.15	-3	7,724	-0.04%
2018/10/19	8	29.09	10	29.28	29.05	-2	7,663	-0.03%
2018/10/18	8	29.19	20	28.78	29.60	-12	7,530	-0.16%
2018/10/17	0	0.00	10	28.05	27.70	-10	7,206	-0.14%
2018/10/16	10	27.50	15	27.80	27.85	-5	7,181	-0.07%
2018/10/15	15	27.61	5	27.44	27.40	10	7,120	0.14%
2018/10/12	14	27.98	2	28.00	28.40	12	7,056	0.17%
2018/10/11	24	27.10	26	27.09	27.05	-2	6,948	-0.03%
2018/10/09	5	28.48	0	0.00	28.50	5	6,786	0.07%
2018/10/08	5	28.32	0	0.00	28.55	5	6,735	0.07%
2018/10/05	9	28.04	4	28.41	28.35	5	6,666	0.08%
2018/10/04	10	29.21	32	29.02	28.95	-22	6,444	-0.34%
2018/10/03	21	29.92	10	29.90	29.80	11	6,320	0.17%
2018/10/02	7	29.79	15	29.57	29.50	-8	6,271	-0.13%
2018/10/01	9	30.14	3	30.28	30.25	6	6,159	0.10%
2018/09/28	25	29.82	41	29.80	29.90	-16	6,166	-0.26%
2018/09/27	9	28.63	54	28.64	29.00	-45	6,027	-0.75%
2018/09/26	24	27.85	38	27.98	28.55	-14	5,961	-0.23%
2018/09/25	9	27.88	21	27.87	28.05	-12	5,714	-0.21%
2018/09/21	15	26.92	10	26.84	26.95	5	5,414	0.09%
2018/09/20	10	26.33	6	26.46	26.50	4	5,337	0.07%
2018/09/19	5	26.20	0	0.00	26.15	5	5,234	0.10%
2018/09/18	5	26.09	32	25.85	26.10	-27	5,183	-0.52%
2018/09/17	1	25.80	10	25.75	25.80	-9	5,084	-0.18%
2018/09/14	4	25.91	0	0.00	25.70	4	5,095	0.08%
2018/09/12	1	25.75	0	0.00	25.75	1	5,054	0.02%
2018/09/11	0	0.00	3	25.45	25.50	-3	4,969	-0.06%
2018/09/07	1	25.50	0	0.00	25.55	1	4,997	0.02%
2018/09/05	0	0.00	5	25.90	25.90	-5	4,864	-0.10%
2018/09/03	40	25.70	0	0.00	25.70	40	4,797	0.83%
2018/08/30	2	25.65	0	0.00	25.65	2	4,694	0.04%
2018/08/28	5	25.85	2	26.10	26.00	3	4,641	0.06%
2018/08/27	2	26.20	0	0.00	26.15	2	4,598	0.04%
2018/08/24	0	0.00	5	26.15	26.15	-5	4,600	-0.11%
2018/08/23	5	25.95	0	0.00	26.10	5	4,819	0.10%
2018/08/22	1	25.90	5	25.74	26.00	-4	4,732	-0.08%
2018/08/21	0	0.00	25	25.41	25.50	-25	4,563	-0.55%
2018/08/17	0	0.00	3	25.22	25.15	-3	4,531	-0.07%
2018/08/16	7	24.91	0	0.00	25.00	7	4,539	0.15%
2018/08/15	1	25.20	0	0.00	25.20	1	4,524	0.02%
2018/08/14	0	0.00	20	25.20	25.25	-20	4,492	-0.45%
2018/08/13	5	25.15	13	25.37	25.10	-8	4,479	-0.18%
2018/08/10	1	25.10	6	25.22	25.25	-5	4,372	-0.11%
2018/08/09	1	24.90	0	0.00	25.00	1	4,318	0.02%
2018/08/08	1	25.05	6	24.98	25.05	-5	4,309	-0.12%
2018/08/07	0	0.00	2	24.65	24.60	-2	4,316	-0.05%
2018/08/06	0	0.00	2	24.80	24.60	-2	4,374	-0.05%
2018/08/01	5	24.56	0	0.00	24.60	5	4,348	0.11%
2018/07/31	3	24.60	0	0.00	24.85	3	4,281	0.07%
2018/07/30	0	0.00	4	25.05	25.10	-4	4,176	-0.10%
2018/07/26	0	0.00	2	25.00	25.00	-2	4,053	-0.05%
2018/07/23	4	25.10	4	25.10	25.10	0	4,031	0.00%
2018/07/20	2	25.10	0	0.00	25.15	2	4,010	0.05%
2018/07/19	1	25.10	5	25.10	25.05	-4	3,958	-0.10%
2018/07/18	5	25.25	2	25.10	25.10	3	3,933	0.08%
2018/07/16	2	24.70	8	24.80	24.80	-6	3,760	-0.16%
2018/07/12	1	24.35	0	0.00	24.35	1	3,683	0.03%
2018/07/10	2	24.40	0	0.00	24.45	2	3,628	0.06%
2018/07/06	5	24.40	0	0.00	24.30	5	3,494	0.14%
2018/07/05	0	0.00	3	24.23	24.30	-3	3,275	-0.09%
2018/07/04	1	24.05	1	23.85	24.05	0	3,025	0.00%
2018/06/29	1	23.75	0	0.00	23.90	1	2,896	0.03%
2018/06/28	0	0.00	0	23.60	23.70	0	2,828	0.00%
2018/06/26	3	23.45	0	0.00	23.40	3	2,832	0.11%
2018/06/25	0	0.00	0	23.40	23.55	0	2,819	0.00%
2018/06/22	0.3	23.50	0	0.00	23.50	0.3	2,797	0.01%
2018/06/19	2	23.63	1	23.40	23.40	1	2,793	0.04%
2018/06/15	0	0.00	0	24.00	24.10	0	2,748	0.00%
2018/06/13	1.2	23.49	0	0.00	23.50	1.2	2,685	0.04%
2018/06/12	0.1	23.45	0	0.00	23.55	0.1	2,732	0.00%
2018/06/11	0	0.00	5	23.76	23.70	-5	2,727	-0.18%
2018/06/07	0.3	23.75	0	0.00	23.85	0.3	2,755	0.01%
2018/06/05	2	23.85	0	0.00	23.80	2	2,758	0.07%
2018/05/31	0	0.00	5	23.30	23.15	-5	2,696	-0.19%
2018/05/30	0	0.00	0	23.50	23.50	0	2,387	0.00%
2018/05/29	0	0.00	1	23.95	23.90	-1	2,348	-0.04%
2018/05/28	0	0.00	3	23.95	23.95	-3	2,352	-0.13%
2018/05/25	4	23.90	0	0.00	23.95	4	2,352	0.17%
2018/05/24	6	23.88	0	0.00	23.95	6	2,299	0.26%
2018/05/21	4	23.74	0	0.00	23.80	4	2,281	0.18%
2018/05/18	0	0.00	15	23.54	23.50	-15	2,279	-0.66%
2018/05/15	0	0.00	25	23.52	23.40	-25	2,352	-1.06%
2018/05/09	12	22.32	0	0.00	22.40	12	2,295	0.52%
2018/05/02	0	0.00	1	22.80	22.85	-1	2,357	-0.04%
2018/04/26	0	0.00	30	22.65	22.50	-30	2,311	-1.30%
2018/04/23	6	22.88	1	22.90	22.70	5	2,366	0.21%
2018/04/20	0	0.00	7	22.95	23.05	-7	2,366	-0.30%
2018/04/18	2	23.00	0	0.00	23.00	2	2,395	0.08%
2018/04/17	0	0.00	4	23.18	23.20	-4	2,387	-0.17%
2018/04/16	0	0.00	1	22.75	22.80	-1	2,334	-0.04%
2018/04/12	2	22.85	9	22.85	22.85	-7	2,341	-0.30%
2018/04/11	1	22.60	22	22.61	22.60	-21	2,335	-0.90%
2018/04/10	8	22.56	0	0.00	22.55	8	2,338	0.34%
2018/04/09	0	0.00	6	22.41	22.50	-6	2,356	-0.25%
2018/04/03	0	0.00	5	22.40	22.45	-5	2,368	-0.21%
2018/04/02	0	0.00	5	22.45	22.40	-5	2,376	-0.21%
2018/03/31	20	22.40	1	22.50	22.40	19	2,405	0.79%
2018/03/30	1	22.60	10	22.50	22.60	-9	2,416	-0.37%
2018/03/26	0	0.00	2	22.45	22.60	-2	2,378	-0.08%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/22	2	22.80	5	22.75	22.75	-3	2,341	-0.13%
2018/03/21	0	0.00	6.4	22.71	22.80	-6.4	2,334	-0.27%
2018/03/16	0	0.00	1	22.85	22.90	-1	2,383	-0.04%
2018/03/15	1	22.75	0	0.00	22.75	1	2,348	0.04%
2018/03/13	0	0.00	10	22.65	22.75	-10	2,364	-0.42%
2018/03/12	0	0.00	5	22.50	22.60	-5	2,365	-0.21%
2018/03/09	0	0.00	1	22.50	22.45	-1	2,366	-0.04%
2018/03/08	1	22.45	0	0.00	22.45	1	2,379	0.04%
2018/03/07	0	0.00	3	22.30	22.35	-3	2,374	-0.13%
2018/03/06	0	0.00	7	22.37	22.25	-7	2,385	-0.29%
2018/03/05	0	0.00	7	22.53	22.20	-7	2,487	-0.28%
2018/03/02	21	22.45	2	22.70	22.55	19	2,467	0.77%
2018/02/27	5	22.70	0	0.00	22.65	5	2,447	0.20%
2018/02/22	3	22.55	0	0.00	22.70	3	2,508	0.12%
2018/02/12	5	21.85	0	0.00	21.85	5	2,607	0.19%
2018/02/07	3	22.55	0	0.00	22.35	3	2,598	0.12%
2018/02/06	2	22.35	4.2	22.71	22.35	-2.2	2,537	-0.09%
2018/02/01	0	0.00	2	23.75	23.75	-2	2,450	-0.08%
2018/01/30	10	23.70	8	23.68	23.65	2	2,499	0.08%
2018/01/29	2	23.85	1	23.95	23.85	1	2,496	0.04%
2018/01/25	2	23.85	0	0.00	23.85	2	2,472	0.08%
2018/01/24	0	0.00	14	23.70	23.85	-14	2,464	-0.57%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/22	1	23.80	0	0.00	23.80	1	2,478	0.04%
2018/01/19	1	23.85	0	0.00	23.85	1	2,480	0.04%
2018/01/18	3	24.02	0	0.00	23.95	3	2,466	0.12%
2018/01/17	0	0.00	10	23.80	24.00	-10	2,446	-0.41%
2018/01/11	1	23.70	2	23.75	23.70	-1	2,519	-0.04%
2018/01/10	1	23.75	3	23.80	23.80	-2	2,517	-0.08%
2018/01/09	0	0.00	1	23.65	23.70	-1	2,511	-0.04%
2018/01/05	0	0.00	2	23.65	23.65	-2	2,586	-0.08%
2018/01/04	12	23.66	1	23.70	23.70	11	2,605	0.42%
2018/01/03	2	23.70	1	23.65	23.70	1	2,689	0.04%