正文 (4906)-群益金鼎-古亭券商分點個股進出

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
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/29	0	33.15	0	0.00	33.25	0	7,071	0.00%
2024/04/26	0	32.95	0	0.00	32.80	0	7,230	0.00%
2024/04/25	0	32.70	0	0.00	32.50	0	7,275	0.00%
2024/04/24	0	32.95	2	32.90	33.00	-2	7,337	-0.03%
2024/04/23	1	32.35	1	32.55	32.55	0	7,404	0.00%
2024/04/22	0	32.20	1	32.00	32.25	-1	7,631	-0.01%
2024/04/19	0	32.35	1	32.90	32.20	-1	7,766	-0.01%
2024/04/18	0	32.95	2	32.90	33.15	-2	7,725	-0.03%
2024/04/17	0	33.15	0	0.00	32.95	0	7,742	0.00%
2024/04/16	0	33.05	1	32.85	32.70	-1	7,740	-0.01%
2024/04/15	0	34.30	0	0.00	34.10	0	7,693	0.00%
2024/04/12	0	34.65	4	34.50	34.55	-4	7,674	-0.05%
2024/04/11	10	34.50	0	0.00	34.65	10	7,676	0.13%
2024/04/10	0	34.75	0	0.00	34.70	0	7,709	0.00%
2024/04/09	4	34.05	0	0.00	34.05	4	7,659	0.05%
2024/04/08	0	34.20	2	34.10	34.05	-2	7,608	-0.03%
2024/04/03	0	33.95	0	0.00	33.95	0	7,608	0.00%
2024/04/02	13	34.05	1	34.15	34.10	12	7,621	0.16%
2024/04/01	17	34.57	2	34.55	34.55	15	7,594	0.20%
2024/03/29	2	34.00	2	34.00	34.10	0	7,575	0.00%
2024/03/28	10	34.33	0	0.00	34.20	10	7,639	0.13%
2024/03/26	15	34.52	9	34.90	34.40	6	7,678	0.08%
2024/03/25	0	35.25	0	0.00	35.30	0	7,627	0.00%
2024/03/22	0	35.29	0	0.00	35.10	0	7,653	0.00%
2024/03/21	10	34.84	2.2	34.82	34.80	7.8	7,663	0.10%
2024/03/20	3	35.20	0	0.00	34.90	3	7,731	0.04%
2024/03/19	1	35.15	0	0.00	35.00	1	7,974	0.01%
2024/03/18	1	34.85	2	35.00	35.10	-1	8,333	-0.01%
2024/03/15	3.1	34.37	6	34.46	34.30	-2.9	8,602	-0.03%
2024/03/14	1	35.20	15	34.97	34.90	-14	8,679	-0.16%
2024/03/13	7	35.79	0	0.00	35.65	7	8,912	0.08%
2024/03/12	3	36.19	0.5	36.30	36.15	2.5	8,880	0.03%
2024/03/11	16	36.45	17	36.62	36.15	-1	8,786	-0.01%
2024/03/08	8.1	36.85	11	36.23	35.95	-2.9	8,713	-0.03%
2024/03/07	44	37.99	9	38.00	36.80	35	8,577	0.41%
2024/03/06	34	38.42	35	38.70	38.35	-1	8,253	-0.01%
2024/03/05	147.5	39.76	123.1	40.05	39.50	24.4	7,969	0.31%	大買/大賣/
2024/03/04	26	38.04	46.2	37.89	38.70	-20.2	6,493	-0.31%
2024/03/01	7	35.26	0	0.00	35.20	7	5,983	0.12%
2024/02/29	4	35.40	0	0.00	35.40	4	5,991	0.07%
2024/02/27	9	35.91	1	35.20	35.25	8	5,974	0.13%
2024/02/26	0	0.00	5	36.25	36.00	-5	5,965	-0.08%
2024/02/23	1	36.40	14	36.85	35.90	-13	5,955	-0.22%
2024/02/22	0	36.25	0	0.00	36.35	0	6,002	0.00%
2024/02/21	2	36.03	0.4	36.05	36.05	1.6	5,965	0.03%
2024/02/20	0	35.90	0	35.85	35.65	0	5,938	0.00%
2024/02/19	0	35.85	4	35.88	35.95	-4	5,940	-0.07%
2024/02/16	8	35.75	2	35.70	35.65	6	5,922	0.10%
2024/02/15	6	35.20	5	35.85	35.70	1	5,925	0.02%
2024/02/05	0	35.65	3	35.45	35.10	-3	5,887	-0.05%
2024/02/02	14	36.56	4	36.62	36.00	10	5,862	0.17%
2024/02/01	4	36.26	0	0.00	36.20	4	5,732	0.07%
2024/01/31	0	0.00	15	35.58	35.60	-15	5,626	-0.27%
2024/01/30	0	0.00	6	35.38	35.75	-6	5,649	-0.11%
2024/01/29	2	35.80	5	35.05	35.80	-3	5,636	-0.05%
2024/01/26	11	35.50	3	35.65	35.00	8	5,682	0.14%
2024/01/24	7	36.14	1	36.20	35.80	6	5,703	0.11%
2024/01/23	0	0.00	10	35.85	35.90	-10	5,671	-0.18%
2024/01/22	6.1	35.83	6	35.98	35.85	0.1	5,625	0.00%
2024/01/19	0	0.00	5	34.75	34.80	-5	5,467	-0.09%
2024/01/18	1.2	35.24	1	35.20	35.20	0.2	5,445	0.00%
2024/01/17	0	0.00	7	35.36	35.35	-7	5,398	-0.13%
2024/01/16	5	35.50	47	35.50	36.00	-42	5,340	-0.79%
2024/01/15	3	34.62	0.1	34.98	35.00	3	5,112	0.06%
2024/01/12	0	0.00	2	33.70	33.50	-2	5,002	-0.04%
2024/01/10	5	33.35	1	33.40	33.45	4	5,067	0.08%
2024/01/09	0.1	33.28	0	0.00	33.25	0.1	5,131	0.00%
2024/01/04	23	34.23	0	0.00	33.85	23	5,268	0.44%
2024/01/03	0	0.00	5	34.25	34.15	-5	5,289	-0.09%
2024/01/02	10	34.75	0	0.00	34.70	10	5,278	0.19%
2023/12/29	0	0.00	3	34.55	34.50	-3	5,341	-0.06%
2023/12/27	15	34.55	1	34.65	34.55	14	5,396	0.26%
2023/12/26	5	34.70	0	0.00	34.85	5	5,538	0.09%
2023/12/25	8	35.30	0	0.00	34.60	8	5,548	0.14%
2023/12/22	10	36.35	0	0.00	35.55	10	5,530	0.18%
2023/12/21	5	35.56	4	35.60	35.60	1	5,535	0.02%
2023/12/19	0	0.00	3	35.50	35.60	-3	5,672	-0.05%
2023/12/18	2	36.15	2	35.80	35.80	0	5,740	0.00%
2023/12/15	4	36.10	42	36.38	36.20	-38	5,810	-0.65%
2023/12/14	3	36.97	8	36.93	36.90	-5	5,830	-0.09%
2023/12/13	4	36.38	72.1	36.42	36.35	-68.1	5,593	-1.22%
2023/12/12	8	34.81	6.1	35.40	35.75	2	5,399	0.04%
2023/12/11	20	34.28	4	34.48	34.30	16	5,452	0.29%
2023/12/08	43	35.51	23.1	35.25	35.70	19.9	5,430	0.37%
2023/12/07	4	34.53	0	0.00	34.50	4	5,303	0.08%
2023/12/06	0	0.00	2	34.18	34.15	-2	5,386	-0.04%
2023/12/05	3	34.10	0	0.00	33.95	3	5,485	0.05%
2023/12/04	2.2	34.46	0	0.00	34.25	2.2	5,826	0.04%
2023/12/01	0	0.00	7	34.07	34.10	-7	6,234	-0.11%
2023/11/30	0	0.00	2	34.15	34.05	-2	6,330	-0.03%
2023/11/29	20	34.18	5	34.30	34.20	15	6,567	0.23%
2023/11/27	5	33.65	0	0.00	33.55	5	7,100	0.07%
2023/11/24	0	0.00	1.1	34.20	34.10	-1.1	7,301	-0.02%
2023/11/22	26	34.69	0	0.00	34.65	26	8,732	0.30%
2023/11/21	40	34.93	10	35.00	34.60	30	9,605	0.31%
2023/11/20	5	34.20	13	34.09	34.30	-8	9,947	-0.08%
2023/11/17	0	33.55	1	33.45	33.45	-1	10,412	-0.01%
2023/11/16	12	33.25	0	0.00	33.40	12	10,727	0.11%
2023/11/13	0	0.00	10	32.70	32.75	-10	11,342	-0.09%
2023/11/10	1	32.70	0	0.00	32.70	1	11,360	0.01%
2023/11/09	1	33.15	0	0.00	32.90	1	11,392	0.01%
2023/11/08	0.1	33.40	0	0.00	33.30	0.1	11,367	0.00%
2023/11/07	2	33.48	2	33.50	33.45	0	11,416	0.00%
2023/11/06	1	33.85	2	33.85	33.90	-1	11,542	-0.01%
2023/11/03	5	34.61	1.1	34.54	34.25	4	11,956	0.03%
2023/11/02	2	33.68	1	33.75	33.85	1	11,934	0.01%
2023/11/01	1.1	33.04	2	32.68	32.60	-0.9	12,043	-0.01%
2023/10/31	1	33.85	1.1	33.45	32.60	-0.1	12,232	0.00%
2023/10/26	1.1	33.39	0	0.00	33.05	1.1	12,636	0.01%
2023/10/25	0.1	34.00	0	0.00	33.70	0.1	12,669	0.00%
2023/10/24	1	33.70	5	33.30	34.00	-4	12,726	-0.03%
2023/10/23	2	33.25	1	33.40	33.25	1	12,772	0.01%
2023/10/20	1	32.95	0	0.00	33.40	1	12,926	0.01%
2023/10/19	4	33.58	0	0.00	33.65	4	12,976	0.03%
2023/10/18	2	33.48	4.3	33.39	33.45	-2.3	13,018	-0.02%
2023/10/17	0	0.00	4	34.28	33.85	-4	13,017	-0.03%
2023/10/16	8	34.50	4	34.38	34.60	4	13,098	0.03%
2023/10/13	0	0.00	2.2	35.95	35.35	-2.2	13,160	-0.02%
2023/10/12	3	35.35	3	35.55	35.90	0	13,254	0.00%
2023/10/11	10	36.18	4	36.10	36.00	6	13,271	0.05%
2023/10/06	1	36.80	0	0.00	36.70	1	13,344	0.01%
2023/10/05	2	37.00	18	37.32	37.00	-16	13,382	-0.12%
2023/10/04	18	36.59	1	36.50	36.60	17	13,391	0.13%
2023/10/02	0	0.00	7	37.75	37.85	-7	13,683	-0.05%
2023/09/28	6	36.75	2	36.95	36.45	4	13,866	0.03%
2023/09/27	6	36.70	2	36.45	36.70	4	14,035	0.03%
2023/09/26	2	37.78	5	37.60	37.25	-3	14,314	-0.02%
2023/09/25	3	37.65	21.1	36.87	37.60	-18.1	14,810	-0.12%
2023/09/22	4	35.44	8	35.84	36.05	-4	15,164	-0.03%
2023/09/21	17.1	36.01	2	35.88	35.65	15.1	15,371	0.10%
2023/09/20	5	37.45	1	36.65	36.60	4	15,626	0.03%
2023/09/19	2	37.65	0	0.00	37.35	2	15,530	0.01%
2023/09/18	1	37.35	10	37.00	37.10	-9	15,394	-0.06%
2023/09/15	1	38.00	2	37.75	37.05	-1	15,333	-0.01%
2023/09/14	41	37.97	40.5	38.17	38.05	0.5	15,132	0.00%
2023/09/13	0	0.00	32	37.42	37.70	-32	14,807	-0.22%
2023/09/12	8.4	37.29	8	37.35	37.45	0.4	14,717	0.00%
2023/09/11	0	0.00	2	36.25	36.25	-2	14,568	-0.01%
2023/09/08	3	36.55	9	36.79	37.00	-6	14,723	-0.04%
2023/09/07	16	37.16	37	36.99	37.05	-21	14,692	-0.14%
2023/09/06	38	37.96	35.1	37.79	37.95	2.9	14,398	0.02%
2023/09/05	2	37.10	0	0.00	36.50	2	13,995	0.01%
2023/09/04	12	36.64	14	36.22	36.20	-2	13,935	-0.01%
2023/09/01	5.1	37.54	8	37.69	37.05	-2.9	13,756	-0.02%
2023/08/31	8	37.21	19	37.01	37.30	-11	13,628	-0.08%
2023/08/30	4	36.95	8	36.82	36.95	-4	13,760	-0.03%
2023/08/29	11	35.93	23	36.24	36.25	-12	13,590	-0.09%
2023/08/28	58	37.58	67	37.48	35.90	-9	13,326	-0.07%
2023/08/25	38	37.30	44.1	37.42	37.50	-6.1	12,166	-0.05%
2023/08/24	21	35.63	28.1	35.74	35.40	-7.1	11,315	-0.06%
2023/08/23	10	35.42	12.1	35.31	35.55	-2.1	10,998	-0.02%
2023/08/22	10	34.12	9	34.84	34.30	1	10,496	0.01%
2023/08/21	30	34.55	9.1	34.54	34.50	20.9	10,182	0.21%
2023/08/17	1	32.65	9	33.49	33.65	-8	9,639	-0.08%
2023/08/15	0	0.00	1	33.25	33.25	-1	9,564	-0.01%
2023/08/14	6	32.70	23	32.90	32.65	-17	9,629	-0.18%
2023/08/11	22	33.07	7	33.15	32.65	15	9,575	0.16%
2023/08/10	1	33.45	0	0.00	33.35	1	9,491	0.01%
2023/08/09	7	34.23	10.1	34.22	33.55	-3.1	9,344	-0.03%
2023/08/08	7	33.34	1	33.15	33.15	6	8,915	0.07%
2023/08/07	5	33.12	4	33.03	33.45	1	8,858	0.01%
2023/08/04	1	32.90	11.1	32.84	32.90	-10.1	8,737	-0.12%
2023/08/02	3	32.13	0	0.00	31.40	3	8,557	0.04%
2023/08/01	2	31.95	10	31.93	32.05	-8	8,426	-0.09%
2023/07/31	15	32.63	1	32.15	32.10	14	8,343	0.17%
2023/07/21	0.1	31.45	0	0.00	31.40	0.1	7,964	0.00%
2023/07/20	0	0.00	4	31.65	32.05	-4	7,937	-0.05%
2023/07/19	4	32.82	0	0.00	31.60	4	7,881	0.05%
2023/07/18	3	32.60	1	32.85	32.25	2	7,838	0.03%
2023/07/17	1	33.60	4	33.11	33.35	-3	7,735	-0.04%
2023/07/14	5.1	32.51	3	32.95	32.75	2.1	7,654	0.03%
2023/07/13	2	32.50	2	32.85	32.55	0	7,621	0.00%
2023/07/12	1	32.30	0.1	32.35	32.10	0.9	7,580	0.01%
2023/07/11	0.1	32.35	2	32.43	32.40	-1.9	7,560	-0.03%
2023/07/10	1.1	32.51	9	32.77	32.80	-7.9	7,535	-0.11%
2023/07/07	1	33.90	0.1	34.38	33.55	0.9	7,398	0.01%
2023/07/06	20	34.17	33	33.68	33.65	-13	7,318	-0.18%
2023/07/05	21	33.50	22	33.30	33.15	-1	6,999	-0.01%
2023/07/04	16	33.19	12	33.30	33.40	4	6,832	0.06%
2023/07/03	18	34.41	10.1	34.57	34.45	8	6,528	0.12%
2023/06/30	1	33.10	28.1	33.02	33.05	-27.1	5,960	-0.45%
2023/06/29	14	31.48	41.1	31.47	31.50	-27.1	5,502	-0.49%
2023/06/28	30	32.21	4.1	31.29	31.25	26	5,288	0.49%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/21	4	30.20	2	30.25	30.25	2	5,082	0.04%
2023/06/20	2	30.25	2	30.20	30.15	0	5,100	0.00%
2023/06/19	1	30.15	6	30.05	30.05	-5	5,111	-0.10%
2023/06/16	11	30.55	8	30.45	30.50	3	5,096	0.06%
2023/06/15	6	30.94	2	30.90	30.90	4	5,072	0.08%
2023/06/14	20	31.21	11	30.68	31.40	9	4,996	0.18%
2023/06/13	12	31.43	0	0.00	31.50	12	4,718	0.25%
2023/06/12	4	31.40	2	31.50	31.30	2	4,671	0.04%
2023/06/09	11	31.48	0.5	31.45	31.80	10.5	4,657	0.23%
2023/06/08	4	31.56	10.1	31.28	31.15	-6.1	4,632	-0.13%
2023/06/07	12	31.77	0	0.00	31.65	12	4,632	0.26%
2023/06/06	3.5	32.47	4	32.13	32.00	-0.5	4,564	-0.01%
2023/06/05	10	32.94	17.1	32.46	33.45	-7.1	4,354	-0.16%
2023/06/02	12	31.54	11	31.44	31.55	1	4,016	0.03%
2023/06/01	0	0.00	2	31.50	31.60	-2	3,984	-0.05%
2023/05/31	1	31.75	10	31.64	31.40	-9	3,966	-0.23%
2023/05/30	10	31.20	1	31.30	31.15	9	3,928	0.23%
2023/05/29	14	31.48	5.1	31.38	31.40	9	3,868	0.23%
2023/05/25	0	0.00	1	30.55	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/22	0	0.00	4	30.53	30.50	-4	3,637	-0.11%
2023/05/18	8	30.26	6.4	30.38	30.40	1.6	3,581	0.04%
2023/05/11	0	0.00	2.6	29.80	29.70	-2.6	3,364	-0.08%
2023/05/10	2	30.45	0	30.40	30.25	2	3,319	0.06%
2023/05/09	1	29.95	2	29.85	29.90	-1	3,249	-0.03%
2023/05/05	5	29.45	2	29.40	29.40	3	3,221	0.09%
2023/05/04	5	29.42	8	29.70	29.65	-3	3,183	-0.09%
2023/04/28	0	0.00	3	31.00	31.00	-3	3,047	-0.10%
2023/04/27	0	0.00	1	31.05	30.95	-1	3,025	-0.03%
2023/04/26	4	30.66	2	30.80	30.90	2	3,003	0.07%
2023/04/25	2	30.60	2	30.80	30.80	0	2,993	0.00%
2023/04/21	0.1	30.90	0	0.00	30.80	0.1	2,923	0.00%
2023/04/20	2	32.05	3	32.23	32.10	-1	2,812	-0.04%
2023/04/19	3	32.47	1	32.50	32.50	2	2,764	0.07%
2023/04/18	7	32.44	0	0.00	32.25	7	2,692	0.26%
2023/04/17	0	0.00	3.1	32.10	32.35	-3.1	2,630	-0.12%
2023/04/14	0	0.00	1	31.70	31.65	-1	2,536	-0.04%
2023/04/13	5	31.75	9	31.74	31.60	-4	2,479	-0.16%
2023/04/11	1	31.20	9	31.63	31.35	-8	2,377	-0.34%
2023/04/10	6	30.70	0	0.00	30.65	6	2,219	0.27%
2023/04/06	1	31.15	0.1	31.30	31.40	1	2,130	0.04%
2023/03/31	1	31.10	3	30.82	30.90	-2	2,069	-0.10%
2023/03/30	2	30.90	0	0.00	30.85	2	2,026	0.10%
2023/03/29	2	30.50	4	30.69	30.50	-2	1,954	-0.10%
2023/03/28	0	30.18	9	30.48	30.25	-9	1,916	-0.47%
2023/03/27	2	30.20	23.1	30.31	30.20	-21.1	1,860	-1.13%
2023/03/24	1	29.95	6.1	29.85	29.85	-5.1	1,797	-0.28%
2023/03/23	30	29.40	5	29.41	29.45	25	1,721	1.45%
2023/03/22	6	29.26	6	29.23	29.30	0	1,695	0.00%
2023/03/21	6	29.13	10	29.13	29.25	-4	1,674	-0.24%
2023/03/20	1	28.80	14	28.91	29.15	-13	1,639	-0.79%
2023/03/17	0	0.00	6	28.48	28.40	-6	1,656	-0.36%
2023/03/16	9	28.04	0	28.60	28.00	9	1,636	0.55%
2023/03/15	3	28.92	6	28.93	28.65	-3	1,612	-0.19%
2023/03/14	3	28.63	4	28.73	28.75	-1	1,571	-0.06%
2023/03/13	6	28.16	0	0.00	28.25	6	1,521	0.39%
2023/03/10	2	28.38	67	28.57	28.50	-65	1,517	-4.28%
2023/03/09	3.1	28.20	0	0.00	28.25	3.1	1,486	0.21%
2023/03/08	1	28.40	7	28.66	28.65	-6	1,476	-0.41%
2023/03/07	10	28.50	1	28.45	28.45	9	1,491	0.60%
2023/03/03	15	27.93	1	28.15	28.10	14	1,447	0.97%
2023/03/02	0	0.00	3	28.00	28.05	-3	1,457	-0.21%
2023/03/01	13	27.69	1	27.75	27.65	12	1,483	0.81%
2023/02/24	11	27.76	0	0.00	27.70	11	1,587	0.69%
2023/02/23	35	27.75	0	0.00	27.80	35	1,601	2.18%
2023/02/21	1	28.10	0	0.00	28.00	1	1,641	0.06%
2023/02/14	1	27.75	6	27.80	27.70	-5	1,789	-0.28%
2023/02/08	0.1	28.00	0	0.00	28.00	0.1	1,903	0.01%
2023/02/06	0	0.00	3.1	28.24	28.10	-3.1	1,897	-0.16%
2023/02/02	0	28.10	0	0.00	28.10	0	1,875	0.00%
2023/02/01	6	27.96	1	28.10	27.95	5	1,856	0.27%
2023/01/31	0	0.00	12	27.49	27.60	-12	1,815	-0.66%
2023/01/30	0	0.00	3	27.22	27.20	-3	1,819	-0.16%
2023/01/17	0	26.85	0	0.00	26.85	0	1,823	0.00%
2023/01/16	2	26.85	9	26.90	26.95	-7	1,821	-0.38%
2023/01/13	5	27.37	0	0.00	26.85	5	1,860	0.27%
2023/01/12	0	27.55	0	0.00	27.45	0	1,865	0.00%
2023/01/11	5	27.62	0	0.00	27.60	5	1,877	0.27%
2023/01/10	2	27.70	0	0.00	27.70	2	1,888	0.11%
2023/01/09	0	0.00	1	27.95	27.95	-1	1,911	-0.05%
2023/01/04	2	27.90	0	0.00	28.00	2	2,002	0.10%
2023/01/03	1	27.35	0	0.00	27.50	1	2,027	0.05%
2022/12/30	0	0.00	1	27.75	27.40	-1	2,049	-0.05%
2022/12/28	1	27.25	0	0.00	27.10	1	2,140	0.05%
2022/12/26	1	27.50	0	0.00	27.35	1	2,216	0.05%
2022/12/19	0.1	27.40	0	0.00	27.30	0.1	2,631	0.00%
2022/12/16	2	27.85	0	0.00	27.55	2	2,883	0.07%
2022/12/15	0	0.00	10	28.10	28.10	-10	3,731	-0.27%
2022/12/09	1	28.80	1	28.75	28.60	0	3,901	0.00%
2022/12/08	0	0.00	2	28.35	28.30	-2	3,854	-0.05%
2022/12/07	2	27.85	1	28.00	28.00	1	3,876	0.03%
2022/12/06	4	28.53	0	0.00	28.15	4	3,943	0.10%
2022/12/05	0	0.00	2.1	28.85	28.65	-2.1	3,999	-0.05%
2022/12/02	0	0.00	10	28.85	28.75	-10	4,012	-0.25%
2022/12/01	0	0.00	2	28.90	28.75	-2	4,042	-0.05%
2022/11/30	2	28.85	4	28.75	28.60	-2	4,149	-0.05%
2022/11/29	1	28.80	0	0.00	28.80	1	4,494	0.02%
2022/11/25	5	28.39	5	28.30	28.00	0	4,605	0.00%
2022/11/24	2	28.60	0	0.00	28.40	2	4,640	0.04%
2022/11/23	2	28.73	0	0.00	28.60	2	4,647	0.04%
2022/11/22	0	0.00	5	28.50	28.75	-5	4,647	-0.11%
2022/11/21	1	28.15	2	28.35	28.15	-1	4,669	-0.02%
2022/11/17	0	0.00	2.1	28.25	28.15	-2.1	4,766	-0.04%
2022/11/11	4	27.90	1	27.95	27.75	3	5,232	0.06%
2022/11/10	0	0.00	4	27.96	27.80	-4	5,229	-0.08%
2022/11/09	2	27.83	8	27.98	27.85	-6	5,185	-0.12%
2022/11/08	2	27.55	19.1	27.70	27.60	-17.1	5,145	-0.33%
2022/11/07	1	26.90	0	0.00	26.90	1	5,092	0.02%
2022/11/04	0	0.00	10	26.70	26.70	-10	5,118	-0.20%
2022/11/02	0	26.65	12	26.80	26.75	-12	5,167	-0.23%
2022/11/01	6	26.42	0	0.00	26.40	6	5,223	0.11%
2022/10/31	0	0.00	2	26.25	26.15	-2	5,274	-0.04%
2022/10/28	1.1	25.80	0	0.00	25.70	1.1	5,298	0.02%
2022/10/26	3	25.73	0	0.00	25.65	3	5,352	0.06%
2022/10/25	1.1	26.78	0	0.00	26.05	1.1	5,343	0.02%
2022/10/21	2.1	26.66	0	0.00	26.60	2.1	5,405	0.04%
2022/10/19	0.1	27.40	0	0.00	27.20	0.1	5,450	0.00%
2022/10/18	0.1	27.30	12	27.80	27.45	-11.9	5,496	-0.22%
2022/10/14	0.1	27.50	5	27.40	27.65	-4.9	5,498	-0.09%
2022/10/13	0.1	26.80	4	27.15	26.50	-3.9	5,516	-0.07%
2022/10/11	2	27.65	0	0.00	27.85	2	5,552	0.04%
2022/10/07	0	0.00	1	28.40	28.50	-1	5,567	-0.02%
2022/10/05	0	0.00	2.1	28.40	28.10	-2.1	5,670	-0.04%
2022/10/04	0	0.00	7.1	27.50	27.95	-7.1	5,623	-0.13%
2022/10/03	0	0.00	6	27.08	27.10	-6	5,647	-0.11%
2022/09/30	10.1	26.10	0	0.00	26.70	10.1	5,819	0.17%
2022/09/29	1.1	26.55	0	0.00	26.75	1.1	5,829	0.02%
2022/09/28	3.2	26.46	0	0.00	26.05	3.2	5,836	0.06%
2022/09/27	3.1	26.98	0	0.00	27.60	3.1	5,759	0.05%
2022/09/26	39.2	28.14	0	0.00	27.50	39.2	5,709	0.69%
2022/09/23	53.1	30.13	42	30.35	29.30	11.1	5,662	0.20%
2022/09/22	43	31.89	26.1	32.47	30.40	16.9	5,462	0.31%
2022/09/21	1	30.65	7	30.84	31.05	-6	4,633	-0.13%
2022/09/20	2	29.95	0	0.00	30.00	2	4,514	0.04%
2022/09/19	2	30.10	6	30.08	30.10	-4	4,559	-0.09%
2022/09/16	0	0.00	3	30.75	30.70	-3	4,572	-0.07%
2022/09/14	4	30.58	0	0.00	30.95	4	4,716	0.08%
2022/09/13	2	31.15	1	31.15	31.10	1	4,764	0.02%
2022/09/12	0	0.00	12	31.85	31.95	-12	4,767	-0.25%
2022/09/08	0	0.00	8	31.86	31.90	-8	4,791	-0.17%
2022/09/06	8	31.65	6	31.40	31.55	2	5,563	0.04%
2022/09/05	13	31.98	18.1	32.60	32.25	-5.1	5,576	-0.09%
2022/09/02	2	32.18	2	31.95	31.95	0	5,255	0.00%
2022/09/01	0	0.00	7	32.00	31.85	-7	5,214	-0.13%
2022/08/31	0	0.00	9	31.85	31.70	-9	5,184	-0.17%
2022/08/30	0	0.00	2	31.40	31.45	-2	5,187	-0.04%
2022/08/29	1	31.00	2	31.30	31.30	-1	5,267	-0.02%
2022/08/26	7	32.06	8	32.01	31.70	-1	5,373	-0.02%
2022/08/25	5	31.50	5.2	31.50	31.55	-0.2	5,370	0.00%
2022/08/24	1	31.20	0	0.00	31.10	1	5,343	0.02%
2022/08/23	26	31.01	17.1	31.46	31.50	8.9	5,328	0.17%
2022/08/22	5	31.08	7	31.06	31.10	-2	5,227	-0.04%
2022/08/19	0	0.00	10.1	30.91	31.10	-10.1	5,150	-0.20%
2022/08/18	8	30.19	8	30.21	30.25	0	4,994	0.00%
2022/08/17	0	0.00	7	29.51	29.60	-7	4,855	-0.14%
2022/08/16	0	0.00	4	29.43	29.35	-4	4,857	-0.08%
2022/08/12	1	29.05	0	0.00	29.15	1	4,912	0.02%
2022/08/11	1	29.10	0	0.00	29.10	1	4,919	0.02%
2022/08/10	3	29.30	0	0.00	29.50	3	4,931	0.06%
2022/08/09	2	28.70	2	28.95	29.35	0	4,915	0.00%
2022/08/08	12	28.90	0	0.00	28.90	12	4,904	0.24%
2022/08/05	2.1	29.42	0	0.00	29.15	2.1	4,875	0.04%
2022/08/03	2	29.25	1	29.40	29.30	1	4,843	0.02%
2022/08/02	4	29.88	0	0.00	29.65	4	4,845	0.08%
2022/08/01	4	30.28	0	0.00	30.25	4	4,897	0.08%
2022/07/29	0	0.00	8	30.43	30.25	-8	4,926	-0.16%
2022/07/27	1	30.40	4	30.49	30.70	-3	4,935	-0.06%
2022/07/26	2	30.03	0	0.00	30.10	2	4,931	0.04%
2022/07/25	1	30.30	0	0.00	30.30	1	4,995	0.02%
2022/07/21	2	30.15	0	0.00	30.30	2	5,032	0.04%
2022/07/20	3	30.50	0	0.00	30.30	3	5,057	0.06%
2022/07/19	0	0.00	2	30.53	30.40	-2	5,114	-0.04%
2022/07/18	6	29.94	4	30.09	30.05	2	5,147	0.04%
2022/07/15	1	30.05	0	0.00	30.35	1	5,455	0.02%
2022/07/14	11	29.12	21	29.88	30.15	-10	5,444	-0.18%
2022/07/13	4	29.43	0	0.00	29.25	4	5,385	0.07%
2022/07/12	12	29.00	0	0.00	29.00	12	5,397	0.22%
2022/07/11	1	29.25	1	29.25	29.35	0	5,413	0.00%
2022/07/08	5	29.26	22	28.99	29.30	-17	5,411	-0.31%
2022/07/07	0	27.30	0	0.00	27.85	0	5,260	0.00%
2022/07/06	3	26.60	1	26.65	26.30	2	5,281	0.04%
2022/07/05	20	26.49	0	0.00	26.85	20	5,355	0.37%
2022/07/04	6	26.00	0	0.00	26.10	6	5,427	0.11%
2022/07/01	2.1	27.57	18	28.28	27.10	-16	5,576	-0.29%
2022/06/30	8	29.46	0	0.00	29.00	8	5,657	0.14%
2022/06/29	0	29.90	3	30.00	30.00	-3	5,752	-0.05%
2022/06/28	10	30.66	0	0.00	30.55	10	5,889	0.17%
2022/06/27	1	30.95	0	0.00	30.95	1	5,961	0.02%
2022/06/24	0	0.00	1	30.55	30.60	-1	6,030	-0.02%
2022/06/23	1	31.15	13	30.86	30.65	-12	6,109	-0.20%
2022/06/22	3	30.77	26	30.79	30.80	-23	6,324	-0.36%
2022/06/21	2	30.73	14	30.32	30.65	-12	6,295	-0.19%
2022/06/20	15	29.54	10	29.20	29.25	5	6,334	0.08%
2022/06/17	10	30.57	12	30.36	30.25	-2	6,421	-0.03%
2022/06/16	40	31.08	33	31.28	30.55	7	6,429	0.11%
2022/06/15	59	32.28	33.1	31.85	31.10	25.9	6,541	0.40%
2022/06/14	4	30.93	0	0.00	31.50	4	5,909	0.07%
2022/06/10	5	31.35	0	0.00	31.35	5	5,799	0.09%
2022/06/09	5	31.15	0	0.00	31.30	5	5,766	0.09%
2022/06/07	7	31.40	12	31.52	31.20	-5	5,757	-0.09%
2022/06/06	1	31.05	25.1	30.83	31.05	-24.1	5,689	-0.42%
2022/06/02	0	0.00	4	29.95	30.20	-4	5,660	-0.07%
2022/06/01	0	0.00	0	29.68	29.85	0	5,665	0.00%
2022/05/31	3	29.25	0	0.00	29.15	3	5,750	0.05%
2022/05/25	0	28.80	0	0.00	28.75	0	6,010	0.00%
2022/05/20	1	29.75	0	29.80	29.45	1	6,452	0.02%
2022/05/18	0	29.15	0	0.00	29.00	0	7,061	0.00%
2022/05/16	1	29.65	10	29.55	29.30	-9	7,409	-0.12%
2022/05/13	0	0.00	1	29.00	29.35	-1	7,442	-0.01%
2022/05/12	11	28.28	12	28.69	28.15	-1	7,495	-0.01%
2022/05/11	0.1	28.90	0	0.00	28.90	0.1	7,550	0.00%
2022/05/10	0	0.00	1	28.70	28.85	-1	7,890	-0.01%
2022/05/09	13	28.60	13	28.47	28.20	0	8,037	0.00%
2022/05/06	1	29.25	0	0.00	29.45	1	8,404	0.01%
2022/05/05	0	30.20	0	30.20	29.80	0	8,969	0.00%
2022/05/04	0	29.90	0	0.00	29.75	0	9,179	0.00%
2022/05/03	1	29.90	0	0.00	29.80	1	9,301	0.01%
2022/04/29	4	31.00	2	31.05	30.55	2	9,289	0.02%
2022/04/26	3	30.45	10	29.97	30.10	-7	9,351	-0.08%
2022/04/25	15	30.17	61	30.31	30.05	-46	9,469	-0.49%
2022/04/22	0	0.00	1	31.25	31.55	-1	9,499	-0.01%
2022/04/21	19.1	32.33	12	32.10	31.85	7.1	9,446	0.08%
2022/04/20	0	30.70	0	0.00	30.80	0	9,101	0.00%
2022/04/18	10	30.10	0	0.00	30.00	10	9,149	0.11%
2022/04/15	0.1	30.35	0	0.00	30.00	0.1	9,124	0.00%
2022/04/14	1	30.70	8	30.35	30.35	-7	9,132	-0.08%
2022/04/13	1	30.90	0	0.00	30.85	1	9,138	0.01%
2022/04/12	5	30.98	0.1	31.30	30.95	4.9	9,159	0.05%
2022/04/11	89	31.59	0	32.10	31.60	89	9,186	0.97%
2022/04/08	0	0.00	6	32.96	32.70	-6	9,265	-0.06%
2022/04/07	46	33.43	4	33.55	32.40	42	9,523	0.44%
2022/04/06	2	33.73	5.1	33.55	33.75	-3.1	9,491	-0.03%
2022/04/01	6	33.23	17	33.19	33.30	-11	9,924	-0.11%
2022/03/31	8	32.98	22	32.86	33.00	-14	10,327	-0.14%
2022/03/30	1.1	32.89	9	32.70	32.60	-7.9	10,185	-0.08%
2022/03/29	23	32.54	2	32.60	32.60	21	10,126	0.21%
2022/03/28	1	32.05	11	32.11	32.45	-10	10,036	-0.10%
2022/03/25	1	32.35	7.1	32.72	32.20	-6.1	9,981	-0.06%
2022/03/24	2	32.13	1	31.90	31.85	1	9,841	0.01%
2022/03/23	0	0.00	4	32.03	31.90	-4	9,949	-0.04%
2022/03/22	1	31.45	5	31.43	32.00	-4	10,247	-0.04%
2022/03/18	3	30.67	7.1	30.78	30.85	-4.1	10,359	-0.04%
2022/03/15	1	28.90	0	0.00	29.05	1	10,541	0.01%
2022/03/10	5	29.90	2	29.85	29.90	3	10,718	0.03%
2022/03/09	2	29.20	0	0.00	29.50	2	10,676	0.02%
2022/03/08	10	30.08	36	29.49	29.05	-26	10,664	-0.24%
2022/03/07	6	30.08	0	0.00	30.00	6	10,564	0.06%
2022/03/04	5	31.97	0	0.00	31.50	5	10,458	0.05%
2022/03/03	5	32.07	5	32.10	32.05	0	10,361	0.00%
2022/03/02	1	31.80	5	31.80	31.80	-4	10,324	-0.04%
2022/03/01	8	32.13	12	32.09	32.25	-4	10,259	-0.04%
2022/02/25	32	31.95	0	0.00	31.95	32	10,188	0.31%
2022/02/24	6	31.88	1	32.30	31.55	5	10,140	0.05%
2022/02/23	1	32.00	2	32.10	32.20	-1	10,039	-0.01%
2022/02/22	14	31.95	6	32.12	31.85	8	10,012	0.08%
2022/02/21	18	32.90	4	32.60	33.00	14	9,946	0.14%
2022/02/18	11	32.83	18.1	32.81	33.10	-7.1	10,211	-0.07%
2022/02/17	15	31.96	1.1	32.03	31.95	13.9	10,036	0.14%
2022/02/15	2	30.83	0	0.00	30.95	2	9,720	0.02%
2022/02/14	0	0.00	6	30.88	30.95	-6	9,705	-0.06%
2022/02/11	0	0.00	101	30.80	31.15	-101	9,663	-1.05%	大賣/鉅額交易
2022/02/10	93	31.83	10	31.40	31.15	83	9,600	0.86%
2022/02/09	21	32.55	13	32.64	32.65	8	9,261	0.09%
2022/02/08	61	32.53	52	32.70	32.60	9	9,108	0.10%
2022/02/07	5	32.40	4.1	32.55	32.60	0.9	8,730	0.01%
2022/01/26	10	31.09	21.3	31.12	31.00	-11.3	8,149	-0.14%
2022/01/25	11	30.64	3	30.50	30.10	8	7,974	0.10%
2022/01/24	3	29.92	0	0.00	30.45	3	7,858	0.04%
2022/01/21	1	30.40	0	0.00	30.45	1	7,872	0.01%
2022/01/20	5	30.58	3	30.83	30.80	2	7,963	0.03%
2022/01/19	2	30.38	5	30.44	30.55	-3	8,241	-0.04%
2022/01/18	13	30.30	33	30.15	29.95	-20	8,136	-0.25%
2022/01/17	9	29.58	1	29.90	30.20	8	7,981	0.10%
2022/01/14	7	28.94	0.1	28.90	28.80	7	7,850	0.09%
2022/01/13	10	29.45	0	0.00	29.50	10	7,834	0.13%
2022/01/12	23	29.55	12.1	29.48	29.40	11	7,811	0.14%
2022/01/11	4	30.11	5	30.14	29.95	-1	7,749	-0.01%
2022/01/10	0	0.00	20	30.55	30.75	-20	7,689	-0.26%
2022/01/07	1	31.00	26	30.93	30.55	-25	7,667	-0.33%
2022/01/06	22	30.87	50	30.88	31.40	-28	7,594	-0.37%
2022/01/05	10	31.58	0	0.00	31.40	10	7,529	0.13%
2022/01/04	4	31.86	1	31.70	31.65	3	7,477	0.04%
2022/01/03	21	32.65	12	32.36	32.10	9	7,389	0.12%
2021/12/30	23	32.53	18.1	32.40	32.30	5	7,195	0.07%
2021/12/29	18	31.36	12	31.08	31.85	6	6,836	0.09%
2021/12/28	37.1	31.81	20	31.73	31.20	17.1	6,683	0.26%
2021/12/27	22	30.80	20.1	31.22	31.50	1.9	6,090	0.03%
2021/12/24	3	29.80	7	29.91	29.90	-4	5,566	-0.07%
2021/12/23	6	29.77	0	0.00	29.75	6	5,555	0.11%
2021/12/22	6	29.68	1	29.65	29.65	5	5,532	0.09%
2021/12/21	2	29.75	4	29.70	29.75	-2	5,510	-0.04%
2021/12/20	4	30.39	0	0.00	30.10	4	5,459	0.07%
2021/12/17	31.1	30.16	0	0.00	29.95	31.1	5,372	0.58%
2021/12/16	13	30.48	46.1	30.42	30.60	-33.1	5,231	-0.63%
2021/12/15	3	29.98	8.1	29.83	30.30	-5.1	4,845	-0.10%
2021/12/14	0	28.70	0	0.00	28.50	0	4,519	0.00%
2021/12/13	2	28.80	0	0.00	28.70	2	4,463	0.04%
2021/12/10	29.1	29.46	11	29.52	29.20	18.1	4,412	0.41%
2021/12/09	0	0.00	12.1	29.44	29.50	-12.1	4,100	-0.29%
2021/12/08	12	28.48	0	0.00	28.50	12	3,915	0.31%
2021/12/07	3	28.75	154.1	28.81	28.70	-151.1	3,874	-3.90%	大賣/鉅額交易
2021/12/06	0	0.00	3.1	27.95	28.20	-3.1	3,713	-0.08%
2021/12/03	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2021/12/01	0	0.00	1	27.30	27.60	-1	3,723	-0.03%
2021/11/29	2	26.65	2	27.15	27.05	0	3,714	0.00%
2021/11/26	3.1	27.32	1	27.15	27.10	2.1	3,692	0.06%
2021/11/25	0	0.00	2	27.88	27.75	-2	3,671	-0.05%
2021/11/24	6	27.68	0	0.00	27.85	6	3,661	0.16%
2021/11/23	6	27.89	2	27.65	27.65	4	3,677	0.11%
2021/11/22	5	28.45	5	28.69	28.25	0	3,665	0.00%
2021/11/19	3.1	28.40	0	0.00	28.20	3.1	3,632	0.08%
2021/11/18	1	29.15	1	29.50	28.85	0	3,548	0.00%
2021/11/17	20	29.29	35.1	29.78	30.00	-15.1	3,389	-0.44%
2021/11/16	23	28.78	37	29.21	29.00	-14	2,923	-0.48%
2021/11/15	1	27.80	0	0.00	28.05	1	2,646	0.04%
2021/11/12	1	28.15	6	28.20	28.05	-5	2,645	-0.19%
2021/11/11	0	0.00	13	28.21	27.95	-13	2,625	-0.50%
2021/11/10	2	28.03	1	28.05	27.90	1	2,619	0.04%
2021/11/09	0	0.00	2	27.75	27.75	-2	2,609	-0.08%
2021/11/08	8	27.88	1	27.80	27.80	7	2,615	0.27%
2021/11/05	7	27.87	0	0.00	27.90	7	2,633	0.27%
2021/11/04	27	27.96	2	27.90	27.85	25	2,645	0.95%
2021/11/03	1	27.45	0	0.00	27.50	1	2,682	0.04%
2021/11/02	0	27.60	1	28.15	27.25	-1	2,696	-0.04%
2021/11/01	0	0.00	27	27.90	27.90	-27	2,702	-1.00%
2021/10/29	0	0.00	1	27.60	27.40	-1	2,719	-0.04%
2021/10/28	7	28.00	2	27.98	28.10	5	2,735	0.18%
2021/10/27	75	27.48	35.1	27.84	28.65	39.9	2,639	1.51%
2021/10/26	1	26.20	0	0.00	26.15	1	2,335	0.04%
2021/10/25	5	26.05	0	0.00	26.05	5	2,350	0.21%
2021/10/21	20	25.43	20	25.50	25.95	0	2,475	0.00%
2021/10/19	1	25.50	0	0.00	25.45	1	2,858	0.03%
2021/10/15	5	25.45	0	0.00	25.45	5	2,990	0.17%
2021/10/14	2	25.60	0	0.00	25.60	2	3,030	0.07%
2021/10/13	3	26.25	0	0.00	25.80	3	3,067	0.10%
2021/10/12	0	25.70	0	0.00	25.70	0	3,137	0.00%
2021/10/05	0	0.00	2	25.85	25.75	-2	3,701	-0.05%
2021/10/01	30	26.15	20	26.00	26.00	10	3,847	0.26%
2021/09/30	0	0.00	0.1	26.65	26.85	-0.1	3,853	0.00%
2021/09/29	80	26.11	0	0.00	26.35	80	3,874	2.06%
2021/09/28	42	26.18	0	0.00	26.10	42	3,897	1.08%
2021/09/24	0	0.00	1	26.10	26.20	-1	4,278	-0.02%
2021/09/23	2	26.03	1	26.40	26.35	1	4,324	0.02%
2021/09/22	1	25.70	0	0.00	25.50	1	4,368	0.02%
2021/09/14	5	25.61	0	0.00	25.65	5	4,769	0.10%
2021/09/13	2	25.30	0	0.00	25.55	2	4,779	0.04%
2021/09/10	3	25.40	2	25.50	25.35	1	4,813	0.02%
2021/09/08	3	24.97	3	25.35	24.65	0	4,840	0.00%
2021/09/07	7	25.36	0	25.40	25.25	7	4,839	0.14%
2021/09/06	1	25.85	0	0.00	25.85	1	4,817	0.02%
2021/09/02	0	26.60	0	0.00	26.10	0	4,894	0.00%
2021/08/30	3	26.35	0	0.00	26.55	3	4,883	0.06%
2021/08/18	2	26.10	0	0.00	26.70	2	4,837	0.04%
2021/08/16	0	0.00	254	26.13	26.15	-254	4,841	-5.25%	大賣/鉅額交易
2021/08/13	1	27.00	0	0.00	26.80	1	4,820	0.02%
2021/08/11	1	27.50	0	0.00	27.75	1	4,834	0.02%
2021/08/10	0	0.00	3	27.65	27.65	-3	4,856	-0.06%
2021/08/09	8	28.54	0	0.00	28.40	8	4,896	0.16%
2021/08/06	0	0.00	5	30.07	30.15	-5	4,847	-0.10%
2021/08/05	6	29.93	2	30.20	29.85	4	4,892	0.08%
2021/08/04	1	30.80	0	0.00	30.55	1	4,982	0.02%
2021/08/03	5	32.75	2	32.75	32.85	3	4,997	0.06%
2021/08/02	2	32.70	0	0.00	32.75	2	4,961	0.04%
2021/07/28	0	0.00	1	33.75	33.60	-1	4,943	-0.02%
2021/07/27	0	0.00	1	34.25	34.15	-1	4,973	-0.02%
2021/07/26	0	0.00	3	34.38	34.45	-3	5,017	-0.06%
2021/07/23	18	34.84	1	34.50	34.60	17	5,000	0.34%
2021/07/22	0	0.00	7	33.60	33.70	-7	4,766	-0.15%
2021/07/21	3	32.57	1	32.40	32.30	2	4,734	0.04%
2021/07/20	4	33.23	1	33.35	33.10	3	4,720	0.06%
2021/07/19	5	33.95	4	34.03	33.80	1	4,716	0.02%
2021/07/16	0	0.00	3	34.25	34.30	-3	4,840	-0.06%
2021/07/15	11.1	34.13	0	0.00	33.95	11.1	4,860	0.23%
2021/07/14	8	34.23	4	34.20	34.30	4	4,878	0.08%
2021/07/13	0	0.00	1	33.90	33.40	-1	4,912	-0.02%
2021/07/12	46	34.31	44	34.52	34.35	2	5,099	0.04%
2021/07/09	10	34.00	9	33.74	33.75	1	5,007	0.02%
2021/07/07	1	32.90	1	32.85	32.95	0	5,359	0.00%
2021/07/06	0	0.00	42	32.92	33.00	-42	5,880	-0.71%
2021/07/05	10.3	32.90	0	0.00	33.00	10.3	6,207	0.17%
2021/07/02	3	32.88	8	32.76	32.80	-5	6,566	-0.08%
2021/07/01	9	33.61	8	33.39	33.25	1	6,693	0.01%
2021/06/30	22	33.09	3	32.25	33.00	19	6,463	0.29%
2021/06/29	2	32.35	0	0.00	32.50	2	6,427	0.03%
2021/06/28	37	32.99	16	32.98	33.20	21	6,428	0.33%
2021/06/25	26	31.91	7	31.92	31.85	19	6,265	0.30%
2021/06/24	0	0.00	4	31.11	31.25	-4	6,285	-0.06%
2021/06/23	0	0.00	4	30.90	30.90	-4	6,476	-0.06%
2021/06/21	2	30.15	0	0.00	30.15	2	6,542	0.03%
2021/06/16	0	0.00	1	30.80	30.60	-1	7,005	-0.01%
2021/06/15	0	0.00	2	30.90	30.85	-2	7,156	-0.03%
2021/06/11	0	0.00	5	30.95	30.60	-5	7,215	-0.07%
2021/06/10	5	30.85	12	30.81	30.85	-7	7,261	-0.10%
2021/06/09	1	30.40	0	0.00	30.00	1	7,241	0.01%
2021/06/07	3	29.93	0	0.00	29.85	3	7,561	0.04%
2021/06/03	5	30.18	0	0.00	30.20	5	7,766	0.06%
2021/06/02	0	0.00	11	30.34	30.25	-11	7,978	-0.14%
2021/06/01	5	30.18	2	30.30	30.25	3	8,044	0.04%
2021/05/31	6	29.90	6	29.98	30.05	0	8,111	0.00%
2021/05/28	0	0.00	5	29.60	29.80	-5	8,167	-0.06%
2021/05/25	10	29.28	1	29.25	29.00	9	8,526	0.11%
2021/05/21	2	28.75	0	0.00	28.75	2	8,767	0.02%
2021/05/18	0	0.00	7	27.83	28.60	-7	8,974	-0.08%
2021/05/17	2.3	26.08	1	26.80	26.00	1.3	8,963	0.01%
2021/05/14	5	27.90	1	28.50	27.90	4	8,903	0.04%
2021/05/13	6	26.93	5.5	28.01	27.60	0.5	8,870	0.01%
2021/05/12	5	28.86	6	29.68	28.15	-1	8,810	-0.01%
2021/05/11	20	31.38	3	30.92	30.70	17	8,661	0.20%
2021/05/07	1	32.40	1	32.60	32.80	0	8,598	0.00%
2021/05/06	1	31.55	0	0.00	31.55	1	8,552	0.01%
2021/05/05	11	32.20	4	31.90	31.50	7	8,546	0.08%
2021/05/04	5	32.90	0	0.00	31.95	5	8,551	0.06%
2021/05/03	0	0.00	12	33.51	33.10	-12	8,504	-0.14%
2021/04/29	1.2	34.65	0	0.00	34.55	1.2	8,434	0.01%
2021/04/28	0	0.00	3	35.32	34.90	-3	8,421	-0.04%
2021/04/27	4	34.73	0	0.00	34.70	4	8,426	0.05%
2021/04/26	1	35.15	0	0.00	35.00	1	8,465	0.01%
2021/04/23	0.2	34.65	20	34.65	34.70	-19.8	8,461	-0.23%
2021/04/22	25	35.08	11	34.73	34.35	14	8,508	0.16%
2021/04/21	58	35.24	0	0.00	35.15	58	8,401	0.69%
2021/04/20	62	35.29	1	35.65	35.50	61	8,360	0.73%
2021/04/19	14	35.86	1	36.10	35.80	13	8,381	0.16%
2021/04/16	16	35.82	94.1	36.54	36.40	-78.1	8,271	-0.94%
2021/04/15	8	35.54	5	35.87	35.50	3	8,043	0.04%
2021/04/14	66.2	34.58	19	34.97	34.95	47.2	7,935	0.59%
2021/04/13	23.1	35.73	7	36.08	35.35	16.1	8,112	0.20%
2021/04/12	29	36.35	9	36.58	36.30	20	8,481	0.24%
2021/04/09	89	35.13	17	35.24	35.75	72	8,026	0.90%
2021/04/08	22	34.60	18	34.68	34.75	4	7,714	0.05%
2021/04/07	4	33.51	8	33.52	33.50	-4	7,415	-0.05%
2021/04/06	55	32.55	9	32.55	32.70	46	7,471	0.62%
2021/04/01	3	32.40	6	32.30	32.50	-3	7,490	-0.04%
2021/03/31	5	32.10	9	32.09	32.15	-4	7,466	-0.05%
2021/03/30	4	32.25	1	32.05	32.15	3	7,427	0.04%
2021/03/29	23	32.52	9.4	32.35	32.55	13.6	7,353	0.19%
2021/03/26	22	32.79	2	32.55	32.55	20	7,299	0.27%
2021/03/25	3	32.60	2	32.60	32.65	1	7,110	0.01%
2021/03/24	1	32.50	6	32.79	32.90	-5	7,130	-0.07%
2021/03/23	51	32.75	23	32.55	32.50	28	7,143	0.39%
2021/03/22	12	33.21	5	32.82	33.10	7	7,072	0.10%
2021/03/19	1	32.95	18	32.73	33.10	-17	6,919	-0.25%
2021/03/18	1	32.35	23	32.16	32.30	-22	6,776	-0.32%
2021/03/16	12	31.65	0	0.00	31.45	12	6,874	0.17%
2021/03/15	12	31.60	3	31.70	31.55	9	6,885	0.13%
2021/03/12	2	31.95	17	31.73	31.85	-15	6,983	-0.21%
2021/03/11	12	32.21	28	31.88	32.00	-16	7,013	-0.23%
2021/03/10	9	31.59	15	31.61	31.50	-6	6,863	-0.09%
2021/03/09	18	30.72	0	0.00	31.15	18	6,879	0.26%
2021/03/08	23	31.57	22	31.71	30.95	1	6,870	0.01%
2021/03/05	24	31.02	28	31.17	31.20	-4	6,740	-0.06%
2021/03/03	7	30.90	0	0.00	30.90	7	6,724	0.10%
2021/03/02	19	31.38	7	31.54	30.80	12	6,706	0.18%
2021/02/26	5	31.04	4	31.01	31.00	1	6,577	0.02%
2021/02/25	2	31.10	0	0.00	30.60	2	6,565	0.03%
2021/02/23	5	31.16	10	30.87	31.00	-5	6,618	-0.08%
2021/02/22	16	30.47	3	30.67	30.75	13	6,583	0.20%
2021/02/19	1	30.05	4	29.65	30.05	-3	6,855	-0.04%
2021/02/18	0	0.00	4.2	29.20	29.40	-4.2	6,968	-0.06%
2021/02/05	1	28.10	0	0.00	28.05	1	7,608	0.01%
2021/02/02	16	27.89	10	27.80	27.80	6	8,023	0.07%
2021/01/27	11	28.08	0	0.00	28.00	11	8,800	0.12%
2021/01/25	2	27.73	10	27.95	28.10	-8	10,818	-0.07%
2021/01/21	0	0.00	15	28.18	27.90	-15	10,893	-0.14%
2021/01/20	9	28.46	0	0.00	28.30	9	10,967	0.08%
2021/01/19	5	29.75	1	29.75	29.30	4	10,903	0.04%
2021/01/14	0	0.00	1	29.90	30.00	-1	10,774	-0.01%
2021/01/11	6	30.23	0	0.00	30.15	6	10,733	0.06%
2021/01/08	1	30.10	0	0.00	30.15	1	10,704	0.01%
2021/01/07	16	30.44	1	30.25	30.25	15	10,648	0.14%
2021/01/06	4	31.66	14	31.08	30.55	-10	10,586	-0.09%
2021/01/05	38	31.90	25	32.36	32.50	13	10,188	0.13%
2021/01/04	18	30.76	7	30.74	30.70	11	9,599	0.11%
2020/12/31	5	30.50	0	0.00	30.45	5	9,604	0.05%
2020/12/30	5	30.60	0	0.00	30.55	5	9,554	0.05%
2020/12/29	19	30.40	27	30.91	30.85	-8	9,462	-0.08%
2020/12/28	2	30.20	5	30.12	30.30	-3	9,198	-0.03%
2020/12/25	5	29.75	2	29.70	29.65	3	9,099	0.03%
2020/12/24	4	29.58	2	29.80	29.35	2	9,071	0.02%
2020/12/23	3	28.90	0	0.00	29.35	3	9,027	0.03%
2020/12/22	7	29.52	3	29.60	28.85	4	9,032	0.04%
2020/12/21	0	0.00	1	29.50	29.45	-1	9,079	-0.01%
2020/12/18	12	29.53	0	0.00	29.65	12	9,089	0.13%
2020/12/17	2	28.95	0	0.00	29.40	2	9,124	0.02%
2020/12/15	6	28.79	0	0.00	28.70	6	9,413	0.06%
2020/12/14	5	29.55	0	0.00	29.40	5	9,393	0.05%
2020/12/11	3	29.05	2	29.60	29.25	1	9,501	0.01%
2020/12/10	0	0.00	1	30.70	30.10	-1	9,310	-0.01%
2020/12/09	2	30.45	0	0.00	30.55	2	9,190	0.02%
2020/12/08	1	30.55	1	30.50	30.50	0	9,173	0.00%
2020/12/07	2	30.70	10	30.65	30.60	-8	9,050	-0.09%
2020/12/04	2	30.50	50	30.53	30.50	-48	9,006	-0.53%
2020/12/03	0	0.00	2	30.45	30.35	-2	8,973	-0.02%
2020/12/02	0	0.00	4	30.15	30.10	-4	8,881	-0.05%
2020/12/01	0	0.00	1	30.40	30.40	-1	8,891	-0.01%
2020/11/30	4	30.35	0	0.00	30.20	4	8,914	0.04%
2020/11/27	1	30.30	0	0.00	30.15	1	8,957	0.01%
2020/11/26	5	29.99	2	30.05	29.95	3	8,987	0.03%
2020/11/25	5	29.70	0	0.00	29.90	5	9,000	0.06%
2020/11/24	7	30.12	30	30.17	29.80	-23	8,959	-0.26%
2020/11/23	25	30.25	0	0.00	30.20	25	8,953	0.28%
2020/11/20	3	30.12	6	30.23	30.10	-3	8,909	-0.03%
2020/11/19	2	30.35	1	29.95	29.95	1	8,962	0.01%
2020/11/18	9	30.74	1	30.50	30.50	8	9,001	0.09%
2020/11/17	18	30.75	7.3	30.43	30.65	10.7	9,020	0.12%
2020/11/16	11	30.30	7	30.51	30.85	4	9,131	0.04%
2020/11/13	29	30.23	10	29.53	30.25	19	8,925	0.21%
2020/11/12	1	29.35	1	29.60	28.95	0	8,660	0.00%
2020/11/11	8	28.99	0	0.00	29.65	8	8,567	0.09%
2020/11/10	0	0.00	7	29.23	29.05	-7	8,443	-0.08%
2020/11/09	1	29.65	7	29.50	29.30	-6	8,492	-0.07%
2020/11/06	3	29.00	46	29.12	29.00	-43	8,475	-0.51%
2020/11/05	23	28.75	1	28.85	28.50	22	8,567	0.26%
2020/11/04	11	28.95	18	28.77	28.85	-7	8,474	-0.08%
2020/11/03	72	30.34	8	29.65	29.20	64	8,350	0.77%
2020/11/02	11	30.28	68	30.38	30.50	-57	7,719	-0.74%
2020/10/30	0	0.00	2	28.10	27.75	-2	6,659	-0.03%
2020/10/29	0	0.00	1	27.00	27.60	-1	6,636	-0.02%
2020/10/28	11	28.30	4	28.10	27.55	7	6,670	0.10%
2020/10/27	0	0.00	1	27.75	27.80	-1	6,553	-0.02%
2020/10/22	2	27.55	1	27.40	27.55	1	6,573	0.02%
2020/10/21	1	27.90	3	27.85	27.85	-2	6,609	-0.03%
2020/10/19	0	0.00	10	27.35	27.30	-10	6,562	-0.15%
2020/10/15	0	0.00	10	26.90	27.10	-10	6,582	-0.15%
2020/10/13	0	0.00	1	26.60	27.25	-1	6,666	-0.01%
2020/10/12	1	27.20	2	27.00	26.80	-1	6,646	-0.02%
2020/10/08	5	26.85	21	26.81	27.05	-16	6,641	-0.24%
2020/10/05	10	25.85	5	25.70	25.70	5	6,608	0.08%
2020/09/28	9	25.70	0	0.00	25.65	9	6,822	0.13%
2020/09/24	3	26.07	20	26.45	25.60	-17	6,962	-0.24%
2020/09/23	10	26.90	0	0.00	26.65	10	6,916	0.14%
2020/09/22	0	0.00	2	27.00	26.80	-2	6,990	-0.03%
2020/09/18	2	28.35	49	28.62	27.55	-47	7,041	-0.67%
2020/09/17	2	28.10	2	28.00	28.10	0	6,712	0.00%
2020/09/16	33	27.93	11	28.02	27.85	22	6,659	0.33%
2020/09/14	1	27.20	0	0.00	27.15	1	6,636	0.02%
2020/09/11	0	0.00	10	26.73	26.55	-10	6,766	-0.15%
2020/09/10	1	27.45	0	0.00	27.25	1	6,718	0.01%
2020/09/09	0	0.00	1	27.50	27.35	-1	6,700	-0.01%
2020/09/08	1	26.90	33	26.88	27.30	-32	6,638	-0.48%
2020/09/07	0	0.00	1	27.50	26.80	-1	6,593	-0.02%
2020/09/04	7	27.21	13	27.11	27.20	-6	6,566	-0.09%
2020/09/02	8	27.94	11	28.02	28.20	-3	6,405	-0.05%
2020/09/01	6	28.07	0	0.00	27.90	6	6,316	0.09%
2020/08/31	7	27.84	3	27.82	27.75	4	6,232	0.06%
2020/08/28	2	27.40	0	0.00	27.50	2	6,174	0.03%
2020/08/27	2	27.58	4	27.84	27.30	-2	6,148	-0.03%
2020/08/26	1	28.15	3	28.03	27.70	-2	6,041	-0.03%
2020/08/25	25	27.70	13.2	27.70	27.60	11.8	5,980	0.20%
2020/08/24	0	0.00	3	27.78	28.15	-3	5,854	-0.05%
2020/08/21	71	27.70	41	28.08	27.85	30	5,652	0.53%
2020/08/20	54	27.90	19	27.71	26.65	35	5,236	0.67%
2020/08/19	2	27.65	4	27.63	27.30	-2	4,917	-0.04%
2020/08/18	0	0.00	4	26.88	27.20	-4	4,736	-0.08%
2020/08/17	0	0.00	4	26.79	26.80	-4	4,657	-0.09%
2020/08/14	3	26.77	8	26.91	26.80	-5	4,604	-0.11%
2020/08/13	13	27.11	11	27.19	27.10	2	4,536	0.04%
2020/08/12	7	26.92	5	27.26	27.65	2	4,356	0.05%
2020/08/11	5	26.79	8	26.99	26.75	-3	4,191	-0.07%
2020/08/10	1	26.15	2	26.48	26.45	-1	3,949	-0.03%
2020/08/07	4	26.00	1	26.60	26.50	3	3,920	0.08%
2020/08/06	3	26.45	14	26.01	25.90	-11	3,811	-0.29%
2020/08/04	0	0.00	2	25.45	25.15	-2	3,478	-0.06%
2020/08/03	0	0.00	8	24.86	24.90	-8	3,466	-0.23%
2020/07/30	7	23.89	0	0.00	24.00	7	3,441	0.20%
2020/07/27	1	24.65	0	0.00	23.85	1	3,490	0.03%
2020/07/24	18	24.46	17	24.49	24.50	1	3,453	0.03%
2020/07/23	3	24.70	0	0.00	24.70	3	3,447	0.09%
2020/07/22	21	25.32	23	25.20	24.85	-2	3,440	-0.06%
2020/07/21	10	24.80	1	24.90	25.00	9	3,404	0.26%
2020/07/16	5	24.60	0	0.00	24.35	5	3,282	0.15%
2020/07/15	5	24.50	0	0.00	24.10	5	3,271	0.15%
2020/07/14	0	0.00	2	24.90	24.60	-2	3,280	-0.06%
2020/07/13	2	25.10	0	0.00	25.00	2	3,281	0.06%
2020/07/10	1	24.50	0	0.00	24.60	1	3,289	0.03%
2020/07/09	0	0.00	58	25.09	24.90	-58	3,389	-1.71%
2020/07/08	1	24.85	10	24.93	24.80	-9	3,345	-0.27%
2020/07/07	16	24.50	1	24.45	24.40	15	3,289	0.46%
2020/07/06	18	24.88	15	25.06	25.15	3	3,215	0.09%
2020/07/03	31	24.41	2	24.45	24.25	29	3,102	0.93%
2020/07/02	21	24.15	1	24.20	24.20	20	3,054	0.65%
2020/07/01	9	24.37	43	24.30	24.30	-34	3,012	-1.13%
2020/06/30	0	0.00	46.1	23.70	24.10	-46.1	2,913	-1.58%
2020/06/29	45	22.69	0	0.00	22.70	45	2,777	1.62%
2020/06/23	10	22.58	0	0.00	22.55	10	2,790	0.36%
2020/06/22	11	22.77	0	0.00	22.45	11	2,797	0.39%
2020/06/19	4	22.54	2	22.58	22.55	2	2,808	0.07%
2020/06/18	6	22.39	3	22.50	22.20	3	2,710	0.11%
2020/06/11	0	0.00	10	22.05	21.25	-10	2,720	-0.37%
2020/06/08	1	22.35	0	0.00	22.30	1	2,861	0.03%
2020/06/05	0	0.00	1	22.40	22.50	-1	2,868	-0.03%
2020/06/01	0	0.00	1	21.80	21.85	-1	2,847	-0.04%
2020/05/27	0	0.00	1	21.50	21.50	-1	2,837	-0.04%
2020/05/21	1	21.60	0	0.00	21.60	1	2,865	0.03%
2020/05/19	0	0.00	1	21.05	21.35	-1	2,968	-0.03%
2020/05/14	3	22.00	0	0.00	21.65	3	2,942	0.10%
2020/05/13	1	22.25	3	22.35	22.35	-2	2,868	-0.07%
2020/05/11	0	0.00	1	22.00	21.75	-1	2,836	-0.04%
2020/05/08	2	22.05	3	21.60	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	30	21.25	21.15	-30	2,720	-1.10%
2020/05/06	0	0.00	2	20.75	20.70	-2	2,704	-0.07%
2020/05/05	1	20.95	15	21.00	20.85	-14	2,714	-0.52%
2020/05/04	31	21.05	3	21.07	21.05	28	2,673	1.05%
2020/04/30	0	0.00	26	20.80	20.80	-26	2,632	-0.99%
2020/04/29	15	20.98	0	0.00	20.70	15	2,660	0.56%
2020/04/28	9	20.59	0	0.00	20.65	9	2,633	0.34%
2020/04/24	2	20.30	0	0.00	20.30	2	2,674	0.07%
2020/04/21	0	0.00	11	20.26	19.65	-11	2,710	-0.41%
2020/04/17	10	19.95	0	0.00	20.05	10	2,785	0.36%
2020/04/16	0	0.00	1	19.70	20.00	-1	2,780	-0.04%
2020/04/15	1	20.20	2	20.15	20.05	-1	2,762	-0.04%
2020/04/14	14	20.42	3	20.47	20.50	11	2,747	0.40%
2020/03/31	0	0.00	10	19.18	18.95	-10	2,712	-0.37%
2020/03/30	0	0.00	3	17.90	19.00	-3	2,699	-0.11%
2020/03/27	1	18.65	0	0.00	18.00	1	2,696	0.04%
2020/03/26	0	0.00	30	17.85	18.25	-30	2,705	-1.11%
2020/03/25	10	18.23	1	18.35	18.25	9	2,704	0.33%
2020/03/24	1	17.45	6	17.08	17.45	-5	2,694	-0.19%
2020/03/23	5	15.85	3	15.45	16.00	2	2,739	0.07%
2020/03/19	1	14.80	13	14.78	14.80	-12	2,906	-0.41%
2020/03/18	1	17.15	1	16.30	16.35	0	2,846	0.00%
2020/03/17	1	17.00	1	17.00	16.90	0	2,865	0.00%
2020/03/12	15	22.55	2	22.00	21.70	13	2,722	0.48%
2020/03/11	0	0.00	8	22.70	22.90	-8	2,621	-0.31%
2020/03/10	9	22.31	0	0.00	22.85	9	2,596	0.35%
2020/03/06	0	0.00	1	23.40	23.35	-1	2,563	-0.04%
2020/03/05	1	23.85	0	0.00	23.70	1	2,578	0.04%
2020/03/03	0	0.00	10	23.55	23.45	-10	2,586	-0.39%
2020/03/02	10	22.89	0	0.00	23.20	10	2,598	0.38%
2020/02/26	3	23.65	0	0.00	23.60	3	2,581	0.12%
2020/02/24	4	23.75	0	0.00	23.50	4	2,608	0.15%
2020/02/21	4	23.90	2	23.83	23.95	2	2,614	0.08%
2020/02/20	5	24.18	1	24.05	23.85	4	2,620	0.15%
2020/02/19	0	0.00	2	23.63	23.80	-2	2,596	-0.08%
2020/02/17	1	23.00	0	0.00	23.00	1	2,572	0.04%
2020/02/13	1	23.15	1	23.40	23.15	0	2,572	0.00%
2020/02/12	2	22.50	0	0.00	22.60	2	2,548	0.08%
2020/02/07	1	22.75	0	0.00	22.60	1	2,545	0.04%
2020/02/06	1	23.00	0	0.00	23.30	1	2,554	0.04%
2020/02/04	0	0.00	30	22.75	22.75	-30	2,614	-1.15%
2020/02/03	2	22.35	1	22.40	22.40	1	2,640	0.04%
2020/01/31	0	0.00	10	23.68	23.75	-10	2,605	-0.38%
2020/01/30	0	0.00	20	23.71	23.55	-20	2,653	-0.75%
2020/01/20	0	0.00	1	25.70	25.65	-1	2,655	-0.04%
2020/01/16	4	25.45	2	25.60	25.80	2	2,635	0.08%
2020/01/15	1	25.15	0	0.00	25.10	1	2,593	0.04%
2020/01/14	2	25.35	0	0.00	25.35	2	2,601	0.08%
2020/01/13	18	24.95	0	0.00	25.20	18	2,573	0.70%
2020/01/10	0	0.00	1	24.40	24.65	-1	2,532	-0.04%
2020/01/08	0	0.00	2	24.15	24.05	-2	2,545	-0.08%
2020/01/06	0	0.00	5	25.00	25.10	-5	2,682	-0.19%
2020/01/03	2	25.40	4	25.30	25.25	-2	2,679	-0.07%
2019/12/31	1	26.00	0	0.00	25.80	1	2,651	0.04%
2019/12/30	0	0.00	2	25.80	25.80	-2	2,649	-0.08%
2019/12/27	0	0.00	5	25.95	26.00	-5	2,645	-0.19%
2019/12/26	3	26.10	6	26.06	26.10	-3	2,653	-0.11%
2019/12/24	5	25.91	0	0.00	25.85	5	2,640	0.19%
2019/12/19	7	25.80	1	25.75	25.75	6	2,690	0.22%
2019/12/18	12	26.09	0	0.00	25.90	12	2,716	0.44%
2019/12/17	2	25.63	15	26.10	26.00	-13	2,712	-0.48%
2019/12/16	3	24.95	0	0.00	25.20	3	2,542	0.12%
2019/12/13	0	0.00	2	24.55	24.45	-2	2,543	-0.08%
2019/12/12	0	0.00	5	24.55	24.50	-5	2,552	-0.20%
2019/12/11	3	24.90	0	0.00	24.85	3	2,554	0.12%
2019/12/09	0	0.00	0	25.20	25.10	0	2,594	0.00%
2019/12/05	1	25.40	0	0.00	25.40	1	2,668	0.04%
2019/12/04	5	25.20	1	25.30	25.35	4	2,718	0.15%
2019/12/03	1	25.10	0	0.00	25.10	1	2,740	0.04%
2019/11/27	0	0.00	1	25.40	25.50	-1	2,859	-0.03%
2019/11/21	0	0.00	11	25.14	25.25	-11	3,095	-0.36%
2019/11/20	1	25.15	6	25.08	25.15	-5	3,114	-0.16%
2019/11/19	0	0.00	6	24.81	24.95	-6	3,187	-0.19%
2019/11/18	0	0.00	2	25.08	25.10	-2	3,234	-0.06%
2019/11/15	0	0.00	2	24.35	24.30	-2	3,262	-0.06%
2019/11/13	0	0.00	5	24.10	24.25	-5	3,420	-0.15%
2019/11/12	5	23.80	2	24.00	24.00	3	3,529	0.08%
2019/11/11	5	23.85	1	23.80	23.75	4	3,777	0.11%
2019/11/07	10	24.35	1	24.30	24.10	9	4,042	0.22%
2019/11/06	1	24.35	1	24.60	24.40	0	4,191	0.00%
2019/11/05	2	24.58	1	24.65	24.65	1	4,378	0.02%
2019/11/04	5	24.75	15	24.34	24.85	-10	4,522	-0.22%
2019/11/01	1	23.85	1	23.90	23.85	0	4,556	0.00%
2019/10/31	12	23.90	5	24.05	23.80	7	4,603	0.15%
2019/10/30	6	24.23	0	0.00	24.25	6	4,649	0.13%
2019/10/29	6	24.49	1	24.15	24.15	5	4,688	0.11%
2019/10/28	10	24.83	0	0.00	24.70	10	4,713	0.21%
2019/10/25	0	0.00	7	25.34	25.35	-7	4,689	-0.15%
2019/10/24	1	25.05	1	25.20	25.20	0	4,740	0.00%
2019/10/23	3	25.05	0	0.00	25.10	3	5,075	0.06%
2019/10/22	4	25.30	0	0.00	25.35	4	5,113	0.08%
2019/10/21	1	25.20	4	25.40	25.50	-3	5,190	-0.06%
2019/10/18	0	0.00	7	25.40	25.30	-7	5,302	-0.13%
2019/10/17	2	25.30	7	25.24	25.35	-5	5,324	-0.09%
2019/10/16	7	25.06	6	24.98	25.15	1	5,375	0.02%
2019/10/15	3	24.80	0	0.00	24.70	3	5,431	0.06%
2019/10/14	15	24.60	3	24.72	24.95	12	5,453	0.22%
2019/10/09	2	25.65	1	25.65	25.65	1	5,363	0.02%
2019/10/04	3	26.17	3	26.60	26.15	0	5,900	0.00%
2019/10/03	0	0.00	2	26.45	26.40	-2	5,908	-0.03%
2019/10/02	1	26.40	0	0.00	26.60	1	5,923	0.02%
2019/10/01	1	26.35	0	0.00	25.90	1	5,902	0.02%
2019/09/27	2	26.60	5	26.40	26.25	-3	5,875	-0.05%
2019/09/26	15	26.87	7	27.01	26.75	8	5,850	0.14%
2019/09/25	0	0.00	5	26.45	26.40	-5	5,800	-0.09%
2019/09/24	0	0.00	7	26.89	26.90	-7	5,796	-0.12%
2019/09/23	5	26.65	1	27.00	26.80	4	5,827	0.07%
2019/09/20	6	26.40	3	26.55	26.55	3	5,942	0.05%
2019/09/19	2	26.65	0	0.00	26.60	2	5,924	0.03%
2019/09/18	8	26.69	0	0.00	26.65	8	5,998	0.13%
2019/09/17	3	26.50	6	26.86	26.70	-3	6,068	-0.05%
2019/09/16	8	26.69	0	0.00	26.55	8	6,108	0.13%
2019/09/12	4	27.06	26	27.08	27.05	-22	6,061	-0.36%
2019/09/11	8	27.09	1	27.00	27.20	7	6,057	0.12%
2019/09/10	4	27.28	0	0.00	27.25	4	6,013	0.07%
2019/09/09	12	27.68	6	27.80	27.70	6	5,964	0.10%
2019/09/06	14	28.16	8	28.23	28.15	6	5,927	0.10%
2019/09/05	1	28.75	6	28.63	28.55	-5	5,869	-0.09%
2019/09/04	1	28.50	1	28.60	28.55	0	5,848	0.00%
2019/09/03	3	28.57	7	28.65	28.55	-4	5,846	-0.07%
2019/09/02	0	0.00	11	28.55	28.65	-11	5,815	-0.19%
2019/08/30	1	28.20	5	27.95	28.00	-4	5,760	-0.07%
2019/08/29	2	27.90	2	27.68	27.90	0	5,720	0.00%
2019/08/28	4	27.90	2	28.03	27.60	2	5,675	0.04%
2019/08/27	3	27.25	6	27.57	27.65	-3	5,580	-0.05%
2019/08/26	10	27.07	1	27.15	26.85	9	5,536	0.16%
2019/08/23	13	28.15	1	28.25	28.10	12	5,457	0.22%
2019/08/22	7	28.54	6	28.96	28.45	1	5,445	0.02%
2019/08/21	5	28.45	7	28.19	28.25	-2	5,355	-0.04%
2019/08/20	22	28.67	4	28.81	28.30	18	5,293	0.34%
2019/08/19	7	28.75	6	28.81	28.85	1	5,210	0.02%
2019/08/16	17	28.84	7	28.66	28.65	10	5,170	0.19%
2019/08/15	3	28.92	27	28.69	28.75	-24	5,126	-0.47%
2019/08/14	35	28.86	15	28.55	28.95	20	5,035	0.40%
2019/08/13	3	28.13	7	28.11	27.75	-4	4,835	-0.08%
2019/08/12	11	28.94	53	29.17	28.75	-42	4,774	-0.88%
2019/08/08	7	28.44	14	28.54	28.45	-7	4,616	-0.15%
2019/08/07	32	28.59	22	28.24	28.05	10	4,537	0.22%
2019/08/06	3	27.83	13	27.18	28.30	-10	4,373	-0.23%
2019/08/05	3	27.20	2	27.20	27.40	1	4,279	0.02%
2019/08/02	3	27.10	26	27.32	27.15	-23	4,223	-0.54%
2019/08/01	10	27.23	0	0.00	27.70	10	4,257	0.23%
2019/07/31	0	0.00	2	26.83	27.05	-2	4,261	-0.05%
2019/07/30	12	26.54	2	26.50	26.45	10	4,274	0.23%
2019/07/29	2	27.70	1	27.30	27.20	1	4,277	0.02%
2019/07/26	15	27.28	0	0.00	27.40	15	4,281	0.35%
2019/07/25	3	27.85	39	27.78	27.60	-36	4,335	-0.83%
2019/07/24	2	27.05	0	0.00	27.20	2	4,229	0.05%
2019/07/23	7	26.84	0	0.00	26.85	7	4,220	0.17%
2019/07/22	15	26.73	1	26.75	26.85	14	4,182	0.33%
2019/07/19	0	0.00	15	26.37	26.25	-15	4,201	-0.36%
2019/07/18	1	26.55	2	26.45	26.20	-1	4,231	-0.02%
2019/07/17	5	26.30	11	26.30	26.80	-6	4,239	-0.14%
2019/07/16	2	26.45	2	26.50	26.15	0	4,296	0.00%
2019/07/15	0	0.00	1	25.85	26.15	-1	4,274	-0.02%
2019/07/12	5	26.00	2	26.00	26.00	3	4,254	0.07%
2019/07/11	5	25.75	2	25.78	25.70	3	4,226	0.07%
2019/07/10	68	26.55	8	26.46	25.60	60	4,243	1.41%
2019/07/08	3	25.63	0	0.00	25.75	3	3,902	0.08%
2019/07/03	0	0.00	10	25.55	25.20	-10	4,008	-0.25%
2019/07/02	0	0.00	9	25.50	25.70	-9	4,028	-0.22%
2019/06/27	20	25.95	2	25.40	25.25	18	4,034	0.45%
2019/06/25	2	25.65	30	25.62	25.35	-28	3,926	-0.71%
2019/06/24	30	25.06	10	25.00	25.30	20	3,877	0.52%
2019/06/21	14	24.49	2	24.60	24.50	12	3,881	0.31%
2019/06/14	10	23.80	0	0.00	23.80	10	4,476	0.22%
2019/06/13	0	0.00	2	23.75	23.70	-2	4,689	-0.04%
2019/06/12	6	23.63	0	0.00	23.60	6	4,717	0.13%
2019/06/05	0	0.00	1	23.20	23.10	-1	4,819	-0.02%
2019/06/04	5	23.00	5	23.00	22.80	0	4,843	0.00%
2019/05/31	1	23.50	3	23.35	23.45	-2	5,027	-0.04%
2019/05/30	1	23.05	0	0.00	23.20	1	5,063	0.02%
2019/05/29	3	22.65	30	22.66	22.60	-27	5,109	-0.53%
2019/05/23	0	0.00	5	23.85	23.30	-5	5,218	-0.10%
2019/05/22	0	0.00	25	24.41	24.15	-25	5,200	-0.48%
2019/05/21	35	24.29	30	24.45	24.45	5	5,226	0.10%
2019/05/20	40	24.28	0	0.00	24.75	40	5,249	0.76%
2019/05/15	0	0.00	5	24.95	25.05	-5	5,164	-0.10%
2019/05/14	0	0.00	1	24.65	24.80	-1	5,107	-0.02%
2019/05/13	0	0.00	7	24.20	24.55	-7	5,084	-0.14%
2019/05/10	1	24.55	1	24.10	24.10	0	5,034	0.00%
2019/05/09	1	25.30	11	24.18	24.20	-10	4,995	-0.20%
2019/05/08	0	0.00	5	25.10	25.35	-5	4,909	-0.10%
2019/05/07	6	25.95	2	25.63	25.70	4	4,836	0.08%
2019/05/06	0	0.00	20	25.66	25.10	-20	4,785	-0.42%
2019/05/03	6	26.20	9	26.20	26.40	-3	4,701	-0.06%
2019/05/02	1	25.95	0	0.00	26.25	1	4,671	0.02%
2019/04/30	2	25.85	2	26.05	26.00	0	4,622	0.00%
2019/04/29	5	25.05	0	0.00	25.00	5	4,407	0.11%
2019/04/26	7	25.00	3	25.10	25.35	4	4,409	0.09%
2019/04/25	4	25.56	7	25.46	25.15	-3	4,519	-0.07%
2019/04/24	1	25.10	9	25.32	25.45	-8	4,551	-0.18%
2019/04/23	10	25.05	0	0.00	25.20	10	4,545	0.22%
2019/04/22	0	0.00	13	24.80	25.10	-13	4,548	-0.29%
2019/04/19	10	24.20	3	24.23	24.20	7	4,467	0.16%
2019/04/18	0	0.00	5	24.40	23.90	-5	4,501	-0.11%
2019/04/17	3	24.60	1	24.55	24.55	2	4,630	0.04%
2019/04/16	6	24.58	47	24.72	24.50	-41	4,820	-0.85%
2019/04/15	32	24.31	10	24.60	24.65	22	4,989	0.44%
2019/04/11	0	0.00	12	23.89	23.70	-12	4,911	-0.24%
2019/04/10	3	23.93	5	24.05	24.10	-2	4,887	-0.04%
2019/04/09	0	0.00	1	23.65	23.85	-1	4,821	-0.02%
2019/04/03	0	0.00	5	23.50	23.50	-5	4,805	-0.10%
2019/04/02	1	23.30	0	0.00	23.40	1	4,795	0.02%
2019/04/01	12	23.47	3	23.47	23.45	9	4,776	0.19%
2019/03/29	3	23.10	0	0.00	23.00	3	4,726	0.06%
2019/03/28	3	22.95	5	22.90	22.90	-2	4,701	-0.04%
2019/03/27	7	23.54	6	23.52	23.50	1	4,650	0.02%
2019/03/26	2	23.35	8	23.46	23.40	-6	4,622	-0.13%
2019/03/25	26	23.78	15	23.60	23.75	11	4,553	0.24%
2019/03/22	47	25.61	12	25.04	24.85	35	4,557	0.77%
2019/03/21	46	26.51	49	26.37	26.10	-3	4,316	-0.07%
2019/03/20	5	26.15	35	25.95	26.05	-30	4,214	-0.71%
2019/03/19	40	26.59	19	26.05	26.10	21	4,218	0.50%
2019/03/18	11	25.89	31	26.08	26.50	-20	4,208	-0.48%
2019/03/15	10	25.15	0	0.00	25.15	10	4,001	0.25%
2019/03/14	0	0.00	12	25.57	25.35	-12	3,996	-0.30%
2019/03/12	8	25.30	10	25.45	25.05	-2	3,954	-0.05%
2019/03/08	20	24.74	0	0.00	24.75	20	4,017	0.50%
2019/03/07	22	25.17	1	25.05	25.10	21	4,007	0.52%
2019/03/06	0	0.00	45	25.33	25.70	-45	3,941	-1.14%
2019/03/05	36	25.25	31	25.18	24.85	5	3,870	0.13%
2019/03/04	1	25.10	0	0.00	25.00	1	3,847	0.03%
2019/02/27	0	0.00	6	24.25	24.55	-6	3,807	-0.16%
2019/02/26	2	24.90	1	24.80	24.50	1	3,815	0.03%
2019/02/25	26	24.97	0	0.00	24.95	26	3,835	0.68%
2019/02/22	20	24.90	6	24.88	24.90	14	3,808	0.37%
2019/02/20	1	24.45	12	24.50	24.50	-11	3,817	-0.29%
2019/02/19	2	24.55	9	24.61	24.70	-7	3,789	-0.18%
2019/02/15	7	25.01	4	24.65	24.80	3	3,812	0.08%
2019/02/14	2	24.85	0	0.00	24.80	2	3,805	0.05%
2019/02/12	0	0.00	5	24.90	24.90	-5	3,803	-0.13%
2019/01/29	0	0.00	2	24.63	24.45	-2	3,774	-0.05%
2019/01/28	4	25.00	0	0.00	24.90	4	3,750	0.11%
2019/01/25	3	24.75	0	0.00	24.65	3	3,756	0.08%
2019/01/24	2	24.85	0	0.00	24.65	2	3,746	0.05%
2019/01/22	0	0.00	1	24.85	25.05	-1	3,719	-0.03%
2019/01/21	0	0.00	3	25.20	25.35	-3	3,653	-0.08%
2019/01/18	1	25.30	14	25.00	25.30	-13	3,642	-0.36%
2019/01/17	2	25.18	22	25.13	25.30	-20	3,618	-0.55%
2019/01/16	40	25.78	44	25.69	26.10	-4	3,458	-0.12%
2019/01/15	1	25.30	12	25.19	25.05	-11	3,279	-0.34%
2019/01/14	2	25.00	9	24.90	24.85	-7	3,222	-0.22%
2019/01/11	7	25.20	40	25.21	25.10	-33	3,158	-1.04%
2019/01/10	39	25.62	24	25.46	25.75	15	3,087	0.49%
2019/01/09	124	25.74	22	25.43	25.50	102	3,015	3.38%	大買/鉅額交易
2019/01/08	5	25.30	23	24.83	25.45	-18	2,864	-0.63%
2019/01/07	1	24.60	28	24.00	24.50	-27	2,643	-1.02%
2019/01/04	0	0.00	2	22.55	22.70	-2	2,411	-0.08%
2019/01/02	0	0.00	10	23.20	23.00	-10	2,447	-0.41%
2018/12/28	2	22.90	0	0.00	22.95	2	2,429	0.08%
2018/12/27	8	23.26	15	22.90	22.90	-7	2,451	-0.29%
2018/12/26	2	22.80	0	0.00	22.25	2	2,410	0.08%
2018/12/25	11	22.70	11	22.67	22.65	0	2,408	0.00%
2018/12/24	6	22.88	0	0.00	23.05	6	2,406	0.25%
2018/12/21	0	0.00	2	22.13	22.50	-2	2,488	-0.08%
2018/12/20	0	0.00	2	22.25	22.30	-2	2,499	-0.08%
2018/12/19	4	22.93	10	22.95	22.70	-6	2,485	-0.24%
2018/12/18	0	0.00	2	22.73	22.75	-2	2,476	-0.08%
2018/12/17	17	23.71	1	23.25	23.00	16	2,441	0.66%
2018/12/12	1	22.90	0	0.00	23.00	1	2,257	0.04%
2018/12/11	20	22.83	24	22.61	22.80	-4	2,201	-0.18%
2018/12/10	0	0.00	2	21.85	21.55	-2	2,095	-0.10%
2018/12/07	23	21.78	0	0.00	22.15	23	2,086	1.10%
2018/12/04	1	22.85	2	22.75	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	5	22.10	22.10	-5	1,968	-0.25%
2018/11/30	0	0.00	5	21.85	21.60	-5	1,946	-0.26%
2018/11/29	6	21.67	2	21.95	21.45	4	1,929	0.21%
2018/11/28	1	21.35	5	21.30	21.45	-4	1,902	-0.21%
2018/11/27	1	20.95	5	20.90	20.95	-4	1,876	-0.21%
2018/11/26	7	20.56	7	20.59	20.80	0	1,855	0.00%
2018/11/23	1	20.25	1	20.25	20.10	0	1,839	0.00%
2018/11/22	0	0.00	1	21.60	20.80	-1	1,808	-0.06%
2018/11/21	0	0.00	1	20.90	21.00	-1	1,804	-0.06%
2018/11/20	0	0.00	11	20.56	20.75	-11	1,819	-0.60%
2018/11/15	23	20.08	3	19.95	19.90	20	1,753	1.14%
2018/11/14	0	0.00	1	19.60	19.85	-1	1,708	-0.06%
2018/11/13	2	18.90	0	0.00	19.35	2	1,723	0.12%
2018/11/12	0	0.00	2	19.50	19.20	-2	1,750	-0.11%
2018/11/09	0	0.00	10	19.64	19.80	-10	1,791	-0.56%
2018/11/07	3	19.20	0	0.00	19.45	3	1,896	0.16%
2018/11/06	0	0.00	2	19.15	19.05	-2	2,062	-0.10%
2018/11/05	0	0.00	5	19.02	19.00	-5	2,079	-0.24%
2018/11/02	0	0.00	1	18.90	18.95	-1	2,120	-0.05%
2018/11/01	3	18.65	2	18.63	18.55	1	2,130	0.05%
2018/10/30	0	0.00	4	17.60	17.80	-4	2,173	-0.18%
2018/10/29	7	17.30	0	0.00	17.20	7	2,410	0.29%
2018/10/26	0	0.00	3	17.38	17.35	-3	2,456	-0.12%
2018/10/24	1	18.60	0	0.00	18.40	1	2,454	0.04%
2018/10/22	2	19.18	0	0.00	19.05	2	2,509	0.08%
2018/10/16	1	18.30	0	0.00	18.60	1	2,626	0.04%
2018/10/15	0	0.00	1	18.30	18.15	-1	2,671	-0.04%
2018/10/12	8	17.80	0	0.00	18.10	8	2,776	0.29%
2018/10/11	0	0.00	3	18.00	18.00	-3	3,116	-0.10%
2018/10/09	0.9	20.85	0	0.00	20.00	0.9	3,134	0.03%
2018/10/05	0	0.00	4	21.00	20.65	-4	3,690	-0.11%
2018/10/04	1	21.55	0	0.00	21.50	1	3,714	0.03%
2018/10/03	4	22.25	0	0.00	22.10	4	3,767	0.11%
2018/10/02	1	22.50	0	0.00	22.50	1	3,818	0.03%
2018/10/01	1	22.90	0	0.00	22.90	1	3,853	0.03%
2018/09/28	8	23.23	0	0.00	23.30	8	3,882	0.21%
2018/09/25	0	0.00	3	22.18	22.30	-3	4,258	-0.07%
2018/09/20	1	21.95	0	0.00	21.80	1	4,396	0.02%
2018/09/13	3	21.55	0	0.00	21.55	3	4,511	0.07%
2018/09/12	5	21.10	0	0.00	21.15	5	4,668	0.11%
2018/09/11	0	0.00	4	21.30	21.40	-4	4,709	-0.08%
2018/09/10	1	21.00	0	0.00	20.90	1	4,725	0.02%
2018/08/28	13	23.03	0	0.00	22.95	13	5,366	0.24%
2018/08/27	0	0.00	1	22.45	23.00	-1	5,638	-0.02%
2018/08/20	6	21.65	8	21.46	21.60	-2	5,914	-0.03%
2018/08/17	5	22.30	0	0.00	22.15	5	5,887	0.08%
2018/08/16	0	0.00	1	21.80	22.00	-1	5,863	-0.02%
2018/08/15	11	22.50	6	22.57	22.20	5	5,832	0.09%
2018/08/14	5	23.10	0	0.00	23.05	5	5,802	0.09%
2018/08/13	13	23.98	7	24.08	23.60	6	5,750	0.10%
2018/08/10	0	0.00	3	26.35	26.15	-3	5,663	-0.05%
2018/08/09	5	26.24	0	0.00	26.05	5	5,778	0.09%
2018/08/08	12	26.83	4	26.60	26.55	8	5,753	0.14%
2018/08/07	5	26.90	0	0.00	26.85	5	5,736	0.09%
2018/08/06	0	0.00	2	27.10	27.15	-2	5,724	-0.03%
2018/08/03	7	27.56	4	27.53	27.35	3	5,726	0.05%
2018/08/02	5	26.85	5	26.90	26.85	0	5,497	0.00%
2018/08/01	9	26.88	6	26.80	26.80	3	5,461	0.05%
2018/07/31	5	26.90	0	0.00	26.90	5	5,450	0.09%
2018/07/30	0	0.00	7	27.20	26.90	-7	5,434	-0.13%
2018/07/27	0	0.00	1	26.80	27.25	-1	5,423	-0.02%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/23	5	26.61	10	26.65	26.55	-5	5,329	-0.09%
2018/07/20	2	27.25	0	0.00	27.05	2	5,289	0.04%
2018/07/19	3	27.40	0	0.00	27.45	3	5,251	0.06%
2018/07/18	4	28.41	4	28.43	27.90	0	5,190	0.00%
2018/07/17	1	27.50	3	27.85	27.50	-2	4,869	-0.04%
2018/07/16	3	27.80	5	27.95	28.00	-2	4,833	-0.04%
2018/07/13	41	28.60	45	28.52	28.45	-4	4,685	-0.09%
2018/07/12	0	0.00	2	27.95	27.80	-2	4,325	-0.05%
2018/07/10	3	27.40	13	27.58	27.90	-10	4,296	-0.23%
2018/07/09	2	27.28	1	27.30	27.20	1	4,301	0.02%
2018/07/05	1	27.15	0	0.00	27.00	1	4,321	0.02%
2018/07/04	12	28.23	17	27.97	27.90	-5	4,324	-0.12%
2018/07/02	1	27.00	0	0.00	26.85	1	4,016	0.02%
2018/06/29	5	27.42	13	27.50	27.25	-8	3,991	-0.20%
2018/06/26	12	26.17	2	26.10	26.20	10	3,973	0.25%
2018/06/25	3	26.90	0	0.00	26.70	3	3,974	0.08%
2018/06/22	1	27.35	2	27.50	27.15	-1	4,015	-0.02%
2018/06/21	5	28.05	0	0.00	27.95	5	3,998	0.13%
2018/06/20	2	26.78	3	27.05	27.45	-1	3,963	-0.03%
2018/06/19	0	0.00	3	27.23	27.20	-3	4,013	-0.07%
2018/06/15	0	0.00	1	27.40	27.50	-1	4,095	-0.02%
2018/06/14	10	27.55	1	27.35	27.30	9	4,165	0.22%
2018/06/11	1	27.50	0	0.00	27.40	1	4,093	0.02%
2018/06/08	4	27.91	0	0.00	27.70	4	4,127	0.10%
2018/06/07	12	27.93	13	28.03	27.65	-1	4,144	-0.02%
2018/06/06	4	27.24	0	0.00	27.35	4	4,114	0.10%
2018/06/05	2	27.25	0	0.00	27.00	2	4,531	0.04%
2018/06/04	40	28.26	45	28.32	28.05	-5	4,582	-0.11%
2018/06/01	2	27.48	1	27.40	27.35	1	4,392	0.02%
2018/05/31	2	26.35	1	26.50	26.50	1	4,412	0.02%
2018/05/30	1	25.95	0	0.00	25.90	1	4,538	0.02%
2018/05/29	7	26.10	6	26.50	26.25	1	4,596	0.02%
2018/05/17	2	25.80	11	25.70	26.10	-9	5,161	-0.17%
2018/05/11	0	0.00	6	24.23	24.10	-6	5,357	-0.11%
2018/05/09	0	0.00	1	24.10	24.05	-1	5,416	-0.02%
2018/05/08	5	24.20	0	0.00	24.15	5	5,480	0.09%
2018/05/04	0	0.00	5	24.00	24.10	-5	5,637	-0.09%
2018/04/27	5	23.75	0	0.00	23.70	5	6,376	0.08%
2018/04/26	2	24.20	0	0.00	23.55	2	6,682	0.03%
2018/04/25	0	0.00	10	23.60	23.75	-10	7,172	-0.14%
2018/04/24	0	0.00	11	24.15	23.90	-11	7,255	-0.15%
2018/04/23	19	24.89	0	0.00	24.80	19	7,302	0.26%
2018/04/16	0	0.00	7	26.96	26.60	-7	8,233	-0.09%
2018/04/13	0	0.00	2	26.75	26.75	-2	8,566	-0.02%
2018/04/12	4	26.23	0	0.00	26.25	4	9,242	0.04%
2018/04/11	13	26.77	2	26.65	26.70	11	10,411	0.11%
2018/04/10	6	26.06	0	0.00	26.55	6	11,292	0.05%
2018/04/09	1	25.45	0	0.00	25.25	1	11,603	0.01%
2018/04/03	0	0.00	2	26.25	25.85	-2	11,754	-0.02%
2018/04/02	0	0.00	1	26.65	26.65	-1	11,738	-0.01%
2018/03/29	0	0.00	12	27.03	27.00	-12	11,807	-0.10%
2018/03/28	0	0.00	3	27.05	27.00	-3	11,817	-0.03%
2018/03/27	13	27.48	4	27.51	27.50	9	11,825	0.08%
2018/03/23	6	26.59	0	0.00	26.75	6	11,831	0.05%
2018/03/22	19	27.48	12	27.68	27.35	7	11,738	0.06%
2018/03/21	11	27.41	6	27.46	27.85	5	11,692	0.04%
2018/03/20	6	27.23	10	27.15	27.15	-4	11,863	-0.03%
2018/03/19	13	27.98	0	0.00	27.90	13	11,893	0.11%
2018/03/16	1	28.20	4	28.13	28.20	-3	11,875	-0.03%
2018/03/15	1	28.15	0	0.00	28.05	1	11,917	0.01%
2018/03/14	5	27.99	0	0.00	27.95	5	11,906	0.04%
2018/03/13	9	28.35	0	0.00	28.45	9	11,883	0.08%
2018/03/12	4	28.39	2	28.75	28.35	2	11,841	0.02%
2018/03/09	18	29.64	37	29.83	29.20	-19	11,816	-0.16%
2018/03/08	6	28.87	7	28.90	28.75	-1	11,452	-0.01%
2018/03/07	2	28.53	11	28.45	28.50	-9	11,450	-0.08%
2018/03/06	5	28.75	4	28.74	28.75	1	11,513	0.01%
2018/03/05	2	28.65	5	28.73	28.45	-3	11,389	-0.03%
2018/03/02	6	28.21	0	0.00	28.15	6	11,353	0.05%
2018/03/01	8	27.90	6	27.33	27.95	2	11,737	0.02%
2018/02/27	4	27.95	15	28.11	27.80	-11	11,967	-0.09%
2018/02/26	6	27.13	1	27.65	27.00	5	12,038	0.04%
2018/02/23	11	27.35	3	27.38	27.45	8	12,002	0.07%
2018/02/22	23	27.24	2	27.23	27.25	21	11,994	0.18%
2018/02/21	1	26.00	1	26.50	27.50	0	11,995	0.00%
2018/02/12	12	25.57	1	25.50	25.45	11	11,913	0.09%
2018/02/09	1	23.80	1	24.80	25.00	0	11,890	0.00%
2018/02/08	0	0.00	1	24.95	25.10	-1	11,927	-0.01%
2018/02/07	0	0.00	2	25.53	25.25	-2	11,965	-0.02%
2018/02/06	6	25.20	6	24.98	25.10	0	12,043	0.00%
2018/02/05	15	26.99	1	27.15	27.40	14	12,214	0.11%
2018/02/01	6	27.93	0	0.00	27.95	6	12,226	0.05%
2018/01/31	1	28.20	1	28.05	28.10	0	12,282	0.00%
2018/01/30	2	28.45	2	28.68	28.05	0	12,234	0.00%
2018/01/29	2	28.15	2	28.35	28.40	0	12,159	0.00%
2018/01/26	2	27.73	1	28.45	27.70	1	12,089	0.01%
2018/01/25	4	28.68	2	28.80	28.10	2	11,968	0.02%
2018/01/24	3	29.08	16	28.81	29.30	-13	11,793	-0.11%
2018/01/23	8	29.17	3	29.85	29.05	5	11,701	0.04%
2018/01/22	7	31.06	24	31.06	30.30	-17	11,422	-0.15%
2018/01/19	49	30.47	22.1	30.39	30.70	26.9	11,212	0.24%
2018/01/18	0	0.00	5	29.80	29.35	-5	10,752	-0.05%
2018/01/17	3	29.42	15	29.80	29.45	-12	10,698	-0.11%
2018/01/16	11	29.52	9	29.88	29.50	2	10,612	0.02%
2018/01/15	12	29.83	18	29.72	29.35	-6	10,510	-0.06%
2018/01/12	6	30.39	0	0.00	30.05	6	10,468	0.06%
2018/01/11	5	29.42	21	29.37	29.55	-16	10,156	-0.16%
2018/01/10	36	29.42	4	29.44	29.10	32	9,979	0.32%
2018/01/09	9	30.28	20	30.00	30.20	-11	9,679	-0.11%
2018/01/08	28	31.37	52	31.80	30.60	-24	9,315	-0.26%
2018/01/05	51	30.78	35	30.70	31.20	16	8,612	0.19%
2018/01/04	76	27.63	59	27.88	28.95	17	7,454	0.23%
2018/01/03	4	26.64	36	26.65	26.35	-32	6,544	-0.49%
2018/01/02	24	25.95	27	25.77	25.95	-3	6,204	-0.05%