正文 (4906)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/02	0.5	33.20	0	0.00	33.20	0.5	6,941	0.01%
2024/04/30	1	33.40	4	33.38	33.25	-3	7,018	-0.04%
2024/04/29	1	33.20	0	33.15	33.25	1	7,071	0.01%
2024/04/26	0	0.00	4	32.73	32.80	-4	7,230	-0.06%
2024/04/25	3	32.70	1	32.55	32.50	2	7,275	0.03%
2024/04/24	0	0.00	2	32.80	33.00	-2	7,337	-0.03%
2024/04/23	0	0.00	1	32.55	32.55	-1	7,404	-0.01%
2024/04/19	0	32.60	0	0.00	32.20	0	7,766	0.00%
2024/04/18	2	32.80	0	0.00	33.15	2	7,725	0.03%
2024/04/17	0	0.00	10	33.00	32.95	-10	7,742	-0.13%
2024/04/16	2	33.22	0	33.80	32.70	2	7,740	0.03%
2024/04/15	2	34.10	0	0.00	34.10	2	7,693	0.03%
2024/04/11	1.5	34.63	1	34.45	34.65	0.5	7,676	0.01%
2024/04/10	2	34.65	2	34.65	34.70	0	7,709	0.00%
2024/04/09	4	34.34	3	34.52	34.05	1	7,659	0.01%
2024/04/08	0	0.00	8.3	34.07	34.05	-8.3	7,608	-0.11%
2024/04/03	1	33.95	0	0.00	33.95	1	7,608	0.01%
2024/04/02	8	34.11	0	0.00	34.10	8	7,621	0.10%
2024/03/29	9.5	34.01	0	0.00	34.10	9.5	7,575	0.13%
2024/03/28	3	34.33	2	34.30	34.20	1	7,639	0.01%
2024/03/27	4	34.60	0	34.50	34.40	4	7,680	0.05%
2024/03/26	1	34.65	0	0.00	34.40	1	7,678	0.01%
2024/03/25	1	35.20	16	35.25	35.30	-15	7,627	-0.20%
2024/03/22	5	35.20	2	35.08	35.10	3	7,653	0.04%
2024/03/21	24.5	34.78	3	34.85	34.80	21.5	7,663	0.28%
2024/03/20	1	35.35	1	35.35	34.90	0	7,731	0.00%
2024/03/19	1	35.00	1	35.15	35.00	0	7,974	0.00%
2024/03/18	1	34.55	1	35.10	35.10	0	8,333	0.00%
2024/03/15	2	34.40	0	0.00	34.30	2	8,602	0.02%
2024/03/14	5	35.04	1.5	35.13	34.90	3.5	8,679	0.04%
2024/03/13	6.5	35.79	0	0.00	35.65	6.5	8,912	0.07%
2024/03/12	11	36.46	4	36.46	36.15	7	8,880	0.08%
2024/03/08	9.1	36.19	25	36.31	35.95	-16	8,713	-0.18%
2024/03/07	10	37.77	9	36.98	36.80	1	8,577	0.01%
2024/03/06	2	38.45	11	38.52	38.35	-9	8,253	-0.11%
2024/03/05	51.1	39.71	30.1	39.51	39.50	21	7,969	0.26%
2024/03/04	14	37.74	55	38.05	38.70	-41	6,493	-0.63%
2024/03/01	2.5	35.23	10	35.25	35.20	-7.5	5,983	-0.13%
2024/02/29	7	35.25	0	0.00	35.40	7	5,991	0.12%
2024/02/27	1.5	35.68	10	35.85	35.25	-8.5	5,974	-0.14%
2024/02/26	0	0.00	1	36.35	36.00	-1	5,965	-0.02%
2024/02/23	19	36.65	15	36.27	35.90	4	5,955	0.07%
2024/02/22	4	36.48	16	36.35	36.35	-12	6,002	-0.20%
2024/02/21	3	36.15	12	36.07	36.05	-9	5,965	-0.15%
2024/02/20	1	35.90	0	0.00	35.65	1	5,938	0.02%
2024/02/19	0	0.00	1	35.90	35.95	-1	5,940	-0.02%
2024/02/16	20	35.72	0	0.00	35.65	20	5,922	0.34%
2024/02/15	2	35.53	1	35.40	35.70	1	5,925	0.02%
2024/02/05	3	35.25	9	35.40	35.10	-6	5,887	-0.10%
2024/02/02	46	36.48	0	0.00	36.00	46	5,862	0.78%
2024/02/01	1	36.15	33	36.21	36.20	-32	5,732	-0.56%
2024/01/31	3	35.57	0	0.00	35.60	3	5,626	0.05%
2024/01/30	14.1	35.68	2	35.75	35.75	12.1	5,649	0.21%
2024/01/26	1	35.05	3	35.27	35.00	-2	5,682	-0.04%
2024/01/25	3	35.70	5	35.58	35.60	-2	5,729	-0.03%
2024/01/24	6	36.01	22	36.08	35.80	-16	5,703	-0.28%
2024/01/23	7	35.82	0	0.00	35.90	7	5,671	0.12%
2024/01/22	32.2	35.88	26	35.74	35.85	6.2	5,625	0.11%
2024/01/19	2	34.83	0	0.00	34.80	2	5,467	0.04%
2024/01/18	13	35.13	1	35.20	35.20	12	5,445	0.22%
2024/01/17	2	35.28	5	35.30	35.35	-3	5,398	-0.06%
2024/01/16	10	35.72	6	35.63	36.00	4	5,340	0.07%
2024/01/15	15	34.93	12	34.88	35.00	3	5,112	0.06%
2024/01/12	1	33.55	0.2	33.70	33.50	0.8	5,002	0.02%
2024/01/11	1	33.55	2	33.85	33.75	-1	5,018	-0.02%
2024/01/10	0	0.00	0.1	33.50	33.45	-0.1	5,067	0.00%
2024/01/09	3.1	33.23	1	33.25	33.25	2.1	5,131	0.04%
2024/01/08	0	0.00	1	33.75	33.75	-1	5,171	-0.02%
2024/01/04	13	34.10	11	33.81	33.85	2	5,268	0.04%
2024/01/03	6	34.16	0	0.00	34.15	6	5,289	0.11%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	1	34.40	0	0.00	34.80	1	5,364	0.02%
2023/12/26	5	34.85	2	34.75	34.85	3	5,538	0.05%
2023/12/25	4.5	34.65	5	34.60	34.60	-0.5	5,548	-0.01%
2023/12/22	0.5	35.45	0	0.00	35.55	0.5	5,530	0.01%
2023/12/21	1	35.65	0	0.00	35.60	1	5,535	0.02%
2023/12/20	1	35.70	3	35.85	35.95	-2	5,661	-0.04%
2023/12/19	0	35.65	1	35.45	35.60	-1	5,672	-0.02%
2023/12/15	2	36.73	0.2	36.10	36.20	1.9	5,810	0.03%
2023/12/14	9.3	36.78	9	36.93	36.90	0.3	5,830	0.00%
2023/12/13	10	36.50	20	36.73	36.35	-10	5,593	-0.18%
2023/12/12	5	35.49	29	35.40	35.75	-24	5,399	-0.44%
2023/12/11	22	34.32	0	0.00	34.30	22	5,452	0.40%
2023/12/08	2	35.35	31	35.23	35.70	-29	5,430	-0.53%
2023/12/07	1	34.55	3	34.67	34.50	-2	5,303	-0.04%
2023/12/06	0	0.00	1	34.20	34.15	-1	5,386	-0.02%
2023/12/05	1	34.00	0	0.00	33.95	1	5,485	0.02%
2023/12/04	0	0.00	16	34.36	34.25	-16	5,826	-0.27%
2023/12/01	0	0.00	1	34.20	34.10	-1	6,234	-0.02%
2023/11/30	0	34.25	0	0.00	34.05	0	6,330	0.00%
2023/11/29	0	0.00	1	34.25	34.20	-1	6,567	-0.02%
2023/11/28	0	0.00	0	33.85	34.40	0	6,905	0.00%
2023/11/27	0	33.65	0	0.00	33.55	0	7,100	0.00%
2023/11/24	30.2	34.10	10	34.15	34.10	20.2	7,301	0.28%
2023/11/22	1	34.75	1	34.65	34.65	0	8,732	0.00%
2023/11/21	2.3	34.87	5	35.00	34.60	-2.8	9,605	-0.03%
2023/11/20	1	34.30	22.3	34.13	34.30	-21.3	9,947	-0.21%
2023/11/17	2.3	33.55	5.4	33.46	33.45	-3.1	10,412	-0.03%
2023/11/16	0	0.00	0.1	33.30	33.40	-0.1	10,727	0.00%
2023/11/15	46	33.22	0	0.00	33.10	46	11,172	0.41%
2023/11/14	15	32.85	3	33.05	33.15	12	11,272	0.11%
2023/11/13	1	33.05	0	32.85	32.75	1	11,342	0.01%
2023/11/10	0	0.00	0	32.85	32.70	0	11,360	0.00%
2023/11/09	6	32.95	3	33.00	32.90	3	11,392	0.03%
2023/11/08	1.1	33.76	3	33.30	33.30	-1.9	11,367	-0.02%
2023/11/03	3	34.37	0	0.00	34.25	3	11,956	0.03%
2023/11/02	0.1	33.45	1	33.50	33.85	-0.9	11,934	-0.01%
2023/10/30	0	0.00	1	33.25	33.30	-1	12,328	-0.01%
2023/10/27	0.2	33.25	0	0.00	33.15	0.2	12,454	0.00%
2023/10/26	0	0.00	1	33.30	33.05	-1	12,636	-0.01%
2023/10/24	0	0.00	3	33.80	34.00	-3	12,726	-0.02%
2023/10/23	0	33.40	0	0.00	33.25	0	12,772	0.00%
2023/10/19	1	33.55	0.5	33.80	33.65	0.6	12,976	0.00%
2023/10/18	3	33.60	0	0.00	33.45	3	13,018	0.02%
2023/10/16	2	34.38	10	34.79	34.60	-8	13,098	-0.06%
2023/10/12	5.5	35.54	1	35.95	35.90	4.5	13,254	0.03%
2023/10/11	0	0.00	0.5	36.40	36.00	-0.5	13,271	0.00%
2023/10/06	0	0.00	1.1	37.00	36.70	-1.1	13,344	-0.01%
2023/10/05	0	0.00	5	37.19	37.00	-5	13,382	-0.04%
2023/10/04	1	36.45	6.5	36.66	36.60	-5.5	13,391	-0.04%
2023/10/03	16	37.63	1.1	37.30	37.15	14.9	13,538	0.11%
2023/10/02	3	37.78	6	37.28	37.85	-3	13,683	-0.02%
2023/09/28	3	36.45	14	36.72	36.45	-11	13,866	-0.08%
2023/09/27	7	36.51	8	36.81	36.70	-1	14,035	-0.01%
2023/09/26	11	37.54	3	37.77	37.25	8	14,314	0.06%
2023/09/25	1	37.00	10	37.14	37.60	-9	14,810	-0.06%
2023/09/22	0	0.00	9	35.38	36.05	-9	15,164	-0.06%
2023/09/21	9	35.92	10	35.99	35.65	-1	15,371	-0.01%
2023/09/20	1	36.95	0	37.25	36.60	1	15,626	0.01%
2023/09/19	13	37.72	14	37.71	37.35	-1	15,530	-0.01%
2023/09/18	3.2	37.26	14	37.28	37.10	-10.8	15,394	-0.07%
2023/09/15	5	37.46	18	37.71	37.05	-13	15,333	-0.08%
2023/09/14	13	38.13	14.1	38.17	38.05	-1.1	15,132	-0.01%
2023/09/13	13	37.37	16	37.39	37.70	-3	14,807	-0.02%
2023/09/12	7	37.09	14	37.31	37.45	-7	14,717	-0.05%
2023/09/11	2	36.53	18	36.28	36.25	-16	14,568	-0.11%
2023/09/08	1.3	36.51	4	36.74	37.00	-2.7	14,723	-0.02%
2023/09/07	23	37.11	8	37.60	37.05	15	14,692	0.10%
2023/09/06	20	37.83	3	37.77	37.95	17	14,398	0.12%
2023/09/05	0	0.00	2	36.45	36.50	-2	13,995	-0.01%
2023/09/04	5	36.07	15.2	36.07	36.20	-10.2	13,935	-0.07%
2023/09/01	6	37.49	7	37.74	37.05	-1	13,756	-0.01%
2023/08/31	3	36.67	5	37.01	37.30	-2	13,628	-0.01%
2023/08/30	2	36.63	3	36.67	36.95	-1	13,760	-0.01%
2023/08/29	9.3	36.01	1	36.60	36.25	8.3	13,590	0.06%
2023/08/28	55	37.39	39	38.07	35.90	16	13,326	0.12%
2023/08/25	18	36.68	37.5	37.65	37.50	-19.5	12,166	-0.16%
2023/08/24	11.2	35.86	5	35.82	35.40	6.2	11,315	0.05%
2023/08/23	23	35.36	29	35.30	35.55	-6	10,998	-0.05%
2023/08/22	24	34.48	79	34.72	34.30	-55	10,496	-0.52%
2023/08/21	6.1	34.55	64.2	34.39	34.50	-58.1	10,182	-0.57%
2023/08/18	27	33.82	4	34.20	32.95	23	9,725	0.24%
2023/08/17	0	0.00	15	33.49	33.65	-15	9,639	-0.16%
2023/08/16	0	0.00	1	32.90	33.05	-1	9,566	-0.01%
2023/08/15	3	32.85	1	33.15	33.25	2	9,564	0.02%
2023/08/14	4	32.63	0	0.00	32.65	4	9,629	0.04%
2023/08/11	11	33.25	2	33.00	32.65	9	9,575	0.09%
2023/08/10	33.7	33.42	18	33.55	33.35	15.7	9,491	0.17%
2023/08/09	39	33.82	41	34.27	33.55	-2	9,344	-0.02%
2023/08/08	3	33.13	10	32.80	33.15	-7	8,915	-0.08%
2023/08/07	1	33.05	20	33.18	33.45	-19	8,858	-0.21%
2023/08/04	25	32.40	26	32.65	32.90	-1	8,737	-0.01%
2023/08/02	7.5	31.77	20	31.60	31.40	-12.5	8,557	-0.15%
2023/08/01	16	31.89	0	0.00	32.05	16	8,426	0.19%
2023/07/31	27	32.49	8	32.45	32.10	19	8,343	0.23%
2023/07/28	0.5	31.60	0	0.00	31.50	0.5	8,268	0.01%
2023/07/26	7	31.51	6	31.50	31.35	1	8,211	0.01%
2023/07/25	0	32.00	0	0.00	31.90	0	8,170	0.00%
2023/07/24	2	31.70	10	31.35	31.55	-8	8,024	-0.10%
2023/07/20	0	0.00	5	31.95	32.05	-5	7,937	-0.06%
2023/07/19	23	32.22	33	32.29	31.60	-10	7,881	-0.13%
2023/07/18	29	32.80	9	32.50	32.25	20	7,838	0.26%
2023/07/17	7	33.21	9	33.48	33.35	-2	7,735	-0.03%
2023/07/14	3	32.68	0	0.00	32.75	3	7,654	0.04%
2023/07/13	6	32.66	11	32.80	32.55	-5	7,621	-0.07%
2023/07/12	6	32.30	4	32.45	32.10	2	7,580	0.03%
2023/07/11	11	32.43	10	32.36	32.40	1	7,560	0.01%
2023/07/10	12	32.67	18	32.63	32.80	-6	7,535	-0.08%
2023/07/07	32	33.52	21	33.75	33.55	11	7,398	0.15%
2023/07/06	81	33.87	36.1	33.90	33.65	44.9	7,318	0.61%
2023/07/05	70	33.47	28	33.58	33.15	42	6,999	0.60%
2023/07/04	27	33.16	15	33.22	33.40	12	6,832	0.18%
2023/07/03	80.7	34.34	30	34.30	34.45	50.7	6,528	0.78%
2023/06/30	3	32.92	24.5	32.92	33.05	-21.5	5,960	-0.36%
2023/06/29	14	31.61	9	31.63	31.50	5	5,502	0.09%
2023/06/28	19.1	31.46	33	31.47	31.25	-13.9	5,288	-0.26%
2023/06/27	6	29.98	1	29.85	29.80	5	4,964	0.10%
2023/06/26	5	30.01	1	30.00	30.05	4	5,017	0.08%
2023/06/21	3	30.20	0	0.00	30.25	3	5,082	0.06%
2023/06/20	0	0.00	1	30.10	30.15	-1	5,100	-0.02%
2023/06/19	6	30.16	23	30.17	30.05	-17	5,111	-0.33%
2023/06/16	8	30.56	9	30.63	30.50	-1	5,096	-0.02%
2023/06/15	18	30.94	0	0.00	30.90	18	5,072	0.35%
2023/06/14	32	31.14	5.5	31.00	31.40	26.6	4,996	0.53%
2023/06/13	6.2	31.46	3.2	31.58	31.50	3	4,718	0.06%
2023/06/12	3.4	31.32	7.3	31.30	31.30	-3.9	4,671	-0.08%
2023/06/09	3	31.48	14.5	31.73	31.80	-11.5	4,657	-0.25%
2023/06/08	2	31.15	1	31.15	31.15	1	4,632	0.02%
2023/06/07	7.1	31.54	8	31.64	31.65	-0.9	4,632	-0.02%
2023/06/06	19	32.55	2	32.40	32.00	17	4,564	0.37%
2023/06/05	22	33.37	5.1	32.52	33.45	16.9	4,354	0.39%
2023/06/02	6	31.39	10	31.55	31.55	-4	4,016	-0.10%
2023/06/01	0	0.00	60	31.54	31.60	-60	3,984	-1.51%
2023/05/31	1	31.40	10	31.55	31.40	-9	3,966	-0.23%
2023/05/30	64	31.26	3	31.12	31.15	61	3,928	1.55%
2023/05/29	12	31.40	12	31.06	31.40	0	3,868	0.00%
2023/05/26	1	30.50	20	30.40	30.30	-19	3,712	-0.51%
2023/05/25	27	30.62	8	30.57	30.50	19	3,701	0.51%
2023/05/24	1	30.45	34	30.64	30.65	-33	3,684	-0.90%
2023/05/23	0	0.00	4	30.80	30.65	-4	3,670	-0.11%
2023/05/22	5	30.50	12	30.51	30.50	-7	3,637	-0.19%
2023/05/19	11	30.13	0	0.00	30.05	11	3,618	0.30%
2023/05/18	7	30.34	1	30.20	30.40	6	3,581	0.17%
2023/05/17	0	29.75	15	29.60	29.65	-15	3,442	-0.44%
2023/05/16	5	29.61	0	0.00	29.70	5	3,412	0.15%
2023/05/15	3	29.85	0	0.00	29.75	3	3,397	0.09%
2023/05/12	1	29.65	0	0.00	30.15	1	3,387	0.03%
2023/05/11	0	0.00	3	30.25	29.70	-3	3,364	-0.09%
2023/05/10	27	30.36	1	30.50	30.25	26	3,319	0.78%
2023/05/09	34	29.79	3	29.77	29.90	31	3,249	0.95%
2023/05/08	3	29.30	0	0.00	29.50	3	3,230	0.09%
2023/05/05	2	29.25	0	0.00	29.40	2	3,221	0.06%
2023/05/04	0.2	29.85	2	29.75	29.65	-1.8	3,183	-0.06%
2023/05/03	0	0.00	4	31.14	30.80	-4	3,100	-0.13%
2023/05/02	0	0.00	20	30.95	31.00	-20	3,067	-0.65%
2023/04/27	1	31.00	0	0.00	30.95	1	3,025	0.03%
2023/04/26	0	0.00	5	30.55	30.90	-5	3,003	-0.17%
2023/04/24	5	31.40	0	0.00	31.50	5	2,948	0.17%
2023/04/21	3	30.67	0	0.00	30.80	3	2,923	0.10%
2023/04/20	2	32.00	5	32.05	32.10	-3	2,812	-0.11%
2023/04/19	0	0.00	1	32.60	32.50	-1	2,764	-0.04%
2023/04/18	36	32.54	19	32.19	32.25	17	2,692	0.63%
2023/04/17	1	32.20	9	32.23	32.35	-8	2,630	-0.30%
2023/04/14	5	31.85	0	0.00	31.65	5	2,536	0.20%
2023/04/13	0.2	31.57	5	31.60	31.60	-4.8	2,479	-0.19%
2023/04/12	1	31.55	10	31.57	31.80	-9	2,441	-0.37%
2023/04/11	10.2	31.89	10	31.33	31.35	0.2	2,377	0.01%
2023/04/10	3	30.73	20	31.16	30.65	-17	2,219	-0.77%
2023/04/07	1	31.30	2	31.42	31.30	-1	2,166	-0.05%
2023/04/06	7	31.12	6	31.08	31.40	1	2,130	0.05%
2023/03/31	1	30.90	1	30.85	30.90	0	2,069	0.00%
2023/03/30	2	30.88	36	30.90	30.85	-34	2,026	-1.68%
2023/03/29	0	0.00	10	30.82	30.50	-10	1,954	-0.51%
2023/03/28	1	30.25	33	30.39	30.25	-32	1,916	-1.67%
2023/03/27	3.2	30.21	11	30.37	30.20	-7.8	1,860	-0.42%
2023/03/24	1	29.95	3	29.88	29.85	-2	1,797	-0.11%
2023/03/23	0	29.30	17	29.33	29.45	-17	1,721	-0.99%
2023/03/22	0	29.31	0	0.00	29.30	0	1,695	0.00%
2023/03/21	71	29.30	12	29.22	29.25	59	1,674	3.52%
2023/03/20	0	0.00	10	28.95	29.15	-10	1,639	-0.61%
2023/03/16	0	28.30	4	28.45	28.00	-4	1,636	-0.24%
2023/03/15	31	28.93	2.1	28.97	28.65	29	1,612	1.80%
2023/03/14	0	0.00	4	28.80	28.75	-4	1,571	-0.25%
2023/03/13	11	28.25	2	28.25	28.25	9	1,521	0.59%
2023/03/10	3.2	28.38	4	28.53	28.50	-0.8	1,517	-0.05%
2023/03/09	4	28.53	2	28.25	28.25	2	1,486	0.13%
2023/03/08	0.1	28.45	0	0.00	28.65	0.1	1,476	0.01%
2023/03/07	6	28.46	4	28.55	28.45	2	1,491	0.13%
2023/03/06	2	28.15	3	28.38	28.35	-1	1,459	-0.07%
2023/03/03	5	28.09	5	28.05	28.10	0	1,447	0.00%
2023/03/02	6	28.02	0	0.00	28.05	6	1,457	0.41%
2023/03/01	4	27.70	0	0.00	27.65	4	1,483	0.27%
2023/02/24	4	27.69	1	27.75	27.70	3	1,587	0.19%
2023/02/23	9	27.82	0	0.00	27.80	9	1,601	0.56%
2023/02/22	8	27.74	1	27.70	27.75	7	1,610	0.43%
2023/02/21	2	28.13	0	0.00	28.00	2	1,641	0.12%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	0.1	27.95	2	27.90	28.05	-1.9	1,656	-0.11%
2023/02/16	1.2	27.76	5	27.80	27.75	-3.8	1,677	-0.23%
2023/02/15	2	27.63	0	0.00	27.60	2	1,723	0.12%
2023/02/13	0.1	27.65	0	0.00	27.80	0.1	1,843	0.01%
2023/02/10	2.6	27.74	2	27.80	27.55	0.6	1,908	0.03%
2023/02/09	2	27.98	5	28.00	27.90	-3	1,904	-0.16%
2023/02/08	0.5	28.30	0	0.00	28.00	0.5	1,903	0.03%
2023/02/07	0	28.15	0	0.00	28.05	0	1,897	0.00%
2023/02/03	6	28.06	3	28.08	28.00	3	1,882	0.16%
2023/02/02	2.2	27.90	3	28.05	28.10	-0.8	1,875	-0.04%
2023/02/01	3	28.02	1	28.00	27.95	2	1,856	0.11%
2023/01/31	1	27.45	0	0.00	27.60	1	1,815	0.06%
2023/01/30	3	27.15	3	27.25	27.20	0	1,819	0.00%
2023/01/16	2	26.90	0	0.00	26.95	2	1,821	0.11%
2023/01/13	0	26.90	0	0.00	26.85	0	1,860	0.00%
2023/01/11	1	27.60	0	0.00	27.60	1	1,877	0.05%
2023/01/09	0	0.00	3	28.00	27.95	-3	1,911	-0.16%
2023/01/05	1	28.25	2	28.00	27.90	-1	1,978	-0.05%
2023/01/04	0	27.95	16	27.93	28.00	-16	2,002	-0.80%
2023/01/03	1	27.45	3	27.50	27.50	-2	2,027	-0.10%
2022/12/29	2	26.98	0	0.00	26.95	2	2,046	0.10%
2022/12/27	0	27.60	1	27.60	27.60	-1	2,188	-0.05%
2022/12/23	7	27.20	0	0.00	27.35	7	2,258	0.31%
2022/12/22	1	27.30	0	0.00	27.30	1	2,303	0.04%
2022/12/20	0	0.00	2	27.45	26.75	-2	2,501	-0.08%
2022/12/16	3	27.77	1	27.75	27.55	2	2,883	0.07%
2022/12/15	1	28.15	0	0.00	28.10	1	3,731	0.03%
2022/12/13	0	0.00	1	28.35	28.10	-1	3,879	-0.03%
2022/12/12	2	28.38	0	0.00	28.35	2	3,893	0.05%
2022/12/09	0	0.00	6	28.94	28.60	-6	3,901	-0.15%
2022/12/07	2	27.90	0	0.00	28.00	2	3,876	0.05%
2022/12/06	1	28.15	2	28.40	28.15	-1	3,943	-0.03%
2022/12/05	6	28.73	0	0.00	28.65	6	3,999	0.15%
2022/12/02	0	0.00	10	28.75	28.75	-10	4,012	-0.25%
2022/12/01	1	28.85	1	28.90	28.75	0	4,042	0.00%
2022/11/29	2	28.83	1	28.80	28.80	1	4,494	0.02%
2022/11/28	0	0.00	3	28.20	28.15	-3	4,551	-0.07%
2022/11/25	0	0.00	3	28.37	28.00	-3	4,605	-0.07%
2022/11/24	2	28.45	0	0.00	28.40	2	4,640	0.04%
2022/11/23	2	28.65	0	0.00	28.60	2	4,647	0.04%
2022/11/22	1	28.70	0	0.00	28.75	1	4,647	0.02%
2022/11/17	0	0.00	2	28.28	28.15	-2	4,766	-0.04%
2022/11/14	0	0.00	1	28.00	28.15	-1	5,099	-0.02%
2022/11/11	1	27.80	0	0.00	27.75	1	5,232	0.02%
2022/11/10	0	0.00	5	28.10	27.80	-5	5,229	-0.10%
2022/11/09	2	27.78	0	0.00	27.85	2	5,185	0.04%
2022/11/08	1	27.60	6	27.48	27.60	-5	5,145	-0.10%
2022/11/07	1	26.80	0	0.00	26.90	1	5,092	0.02%
2022/10/27	1	26.30	2	26.15	26.30	-1	5,324	-0.02%
2022/10/26	1	25.90	0	0.00	25.65	1	5,352	0.02%
2022/10/25	10	26.30	3	26.70	26.05	7	5,343	0.13%
2022/10/21	0	0.00	1	26.65	26.60	-1	5,405	-0.02%
2022/10/19	1	27.45	3	27.30	27.20	-2	5,450	-0.04%
2022/10/12	2	27.63	1	28.00	27.85	1	5,529	0.02%
2022/10/11	0	0.00	3	27.87	27.85	-3	5,552	-0.05%
2022/10/05	11	28.40	0	0.00	28.10	11	5,670	0.19%
2022/10/03	5	27.05	0	0.00	27.10	5	5,647	0.09%
2022/09/29	2	26.55	0	0.00	26.75	2	5,829	0.03%
2022/09/28	1	26.50	1	26.05	26.05	0	5,836	0.00%
2022/09/27	0	26.95	60	27.01	27.60	-60	5,759	-1.04%
2022/09/26	17	27.48	32	28.45	27.50	-15	5,709	-0.26%
2022/09/23	1	30.15	12	29.45	29.30	-11	5,662	-0.19%
2022/09/22	117	31.81	22	31.67	30.40	95	5,462	1.74%	大買/
2022/09/21	1	30.90	0	0.00	31.05	1	4,633	0.02%
2022/09/16	0	0.00	1	30.85	30.70	-1	4,572	-0.02%
2022/09/15	1	30.85	1	30.85	30.85	0	4,632	0.00%
2022/09/13	1	31.20	0	0.00	31.10	1	4,764	0.02%
2022/09/12	2	31.83	1	31.90	31.95	1	4,767	0.02%
2022/09/07	0	0.00	1	31.60	31.65	-1	4,920	-0.02%
2022/09/06	0	0.00	3	31.60	31.55	-3	5,563	-0.05%
2022/09/05	6.1	32.69	39	33.02	32.25	-32.9	5,576	-0.59%
2022/09/02	0	0.00	1	32.10	31.95	-1	5,255	-0.02%
2022/08/31	30	31.72	18	31.61	31.70	12	5,184	0.23%
2022/08/30	0	0.00	4	31.60	31.45	-4	5,187	-0.08%
2022/08/26	17	31.97	3	31.68	31.70	14	5,373	0.26%
2022/08/25	5	31.52	4	31.50	31.55	1	5,370	0.02%
2022/08/24	3.1	31.60	2	31.10	31.10	1.1	5,343	0.02%
2022/08/23	2	31.23	13	31.40	31.50	-11	5,328	-0.21%
2022/08/22	3	31.12	13	31.16	31.10	-10	5,227	-0.19%
2022/08/19	19	30.70	15.5	31.06	31.10	3.5	5,150	0.07%
2022/08/18	9.1	30.18	4	30.18	30.25	5.1	4,994	0.10%
2022/08/15	1	29.15	0	0.00	29.20	1	4,859	0.02%
2022/08/10	0	0.00	1	29.45	29.50	-1	4,931	-0.02%
2022/08/08	2.5	28.87	0	0.00	28.90	2.5	4,904	0.05%
2022/08/05	21	29.44	20	29.15	29.15	1	4,875	0.02%
2022/08/04	1	28.90	0	0.00	29.50	1	4,845	0.02%
2022/08/03	2	29.20	0	0.00	29.30	2	4,843	0.04%
2022/08/02	0	0.00	2	29.75	29.65	-2	4,845	-0.04%
2022/08/01	0	0.00	1	30.35	30.25	-1	4,897	-0.02%
2022/07/29	2	30.18	0	0.00	30.25	2	4,926	0.04%
2022/07/28	1	30.45	5	30.40	30.35	-4	4,922	-0.08%
2022/07/27	1	30.35	0	0.00	30.70	1	4,935	0.02%
2022/07/26	3	30.05	0	0.00	30.10	3	4,931	0.06%
2022/07/25	5	30.34	2	30.25	30.30	3	4,995	0.06%
2022/07/19	0	0.00	1	30.65	30.40	-1	5,114	-0.02%
2022/07/18	4	30.28	2	30.30	30.05	2	5,147	0.04%
2022/07/15	0	0.00	23	30.08	30.35	-23	5,455	-0.42%
2022/07/14	1	30.10	12	30.02	30.15	-11	5,444	-0.20%
2022/07/12	1	28.95	1	29.20	29.00	0	5,397	0.00%
2022/07/11	2	29.35	4	29.33	29.35	-2	5,413	-0.04%
2022/07/08	29	29.09	8	29.37	29.30	21	5,411	0.39%
2022/07/07	0	0.00	5	26.97	27.85	-5	5,260	-0.10%
2022/07/06	5	26.72	0	0.00	26.30	5	5,281	0.09%
2022/07/05	0	26.96	0	0.00	26.85	0	5,355	0.00%
2022/07/01	4	27.60	1	27.85	27.10	3	5,576	0.05%
2022/06/30	10	29.30	0	0.00	29.00	10	5,657	0.18%
2022/06/29	4	29.96	1	29.90	30.00	3	5,752	0.05%
2022/06/28	1	30.85	1	30.90	30.55	0	5,889	0.00%
2022/06/27	0	0.00	0	30.75	30.95	0	5,961	0.00%
2022/06/23	2	30.83	2	30.93	30.65	0	6,109	0.00%
2022/06/22	4	30.83	4	30.73	30.80	0	6,324	0.00%
2022/06/21	2	30.00	2	30.80	30.65	0	6,295	0.00%
2022/06/20	3	29.67	5	29.46	29.25	-2	6,334	-0.03%
2022/06/17	5	30.37	6	30.34	30.25	-1	6,421	-0.02%
2022/06/16	12	31.26	15	31.23	30.55	-3	6,429	-0.05%
2022/06/15	32	32.15	39	32.30	31.10	-7	6,541	-0.11%
2022/06/14	3.6	31.07	0	0.00	31.50	3.6	5,909	0.06%
2022/06/13	0	0.00	1	31.00	31.00	-1	5,796	-0.02%
2022/06/10	0	0.00	2	31.10	31.35	-2	5,799	-0.03%
2022/06/09	5	31.15	0	0.00	31.30	5	5,766	0.09%
2022/06/08	0.1	31.20	0	0.00	31.10	0.1	5,761	0.00%
2022/06/07	4	31.28	7	31.30	31.20	-3	5,757	-0.05%
2022/06/06	52	31.09	57	31.04	31.05	-5	5,689	-0.09%
2022/06/02	5	30.20	12	30.17	30.20	-7	5,660	-0.12%
2022/06/01	7	29.41	1	29.75	29.85	6	5,665	0.11%
2022/05/31	3.1	29.05	6	29.28	29.15	-3	5,750	-0.05%
2022/05/27	0.1	28.50	0	0.00	28.45	0.1	5,857	0.00%
2022/05/26	0.5	28.50	0	0.00	28.30	0.5	5,932	0.01%
2022/05/25	6	28.79	0	0.00	28.75	6	6,010	0.10%
2022/05/24	3	29.27	0	0.00	28.95	3	6,142	0.05%
2022/05/23	1.5	29.27	2	29.28	29.20	-0.5	6,233	-0.01%
2022/05/18	1	29.15	0	0.00	29.00	1	7,061	0.01%
2022/05/12	2	28.40	0	0.00	28.15	2	7,495	0.03%
2022/05/06	0	0.00	1	29.70	29.45	-1	8,404	-0.01%
2022/05/05	3	30.05	1	30.15	29.80	2	8,969	0.02%
2022/05/04	1	29.80	1	29.80	29.75	0	9,179	0.00%
2022/05/03	0	0.00	0.1	29.95	29.80	-0.1	9,301	0.00%
2022/04/29	1	30.60	0	0.00	30.55	1	9,289	0.01%
2022/04/28	1	30.55	0	0.00	30.65	1	9,246	0.01%
2022/04/26	1	30.30	0	0.00	30.10	1	9,351	0.01%
2022/04/25	2	30.40	0	0.00	30.05	2	9,469	0.02%
2022/04/22	1	31.60	0	0.00	31.55	1	9,499	0.01%
2022/04/21	8.1	32.02	1	32.05	31.85	7.1	9,446	0.08%
2022/04/19	0	0.00	6	30.43	30.30	-6	9,116	-0.07%
2022/04/14	3	30.60	3	30.50	30.35	0	9,132	0.00%
2022/04/13	3	30.83	0	0.00	30.85	3	9,138	0.03%
2022/04/12	3	31.02	3	30.90	30.95	0	9,159	0.00%
2022/04/11	3	31.63	1	31.65	31.60	2	9,186	0.02%
2022/04/08	2.1	32.74	0	0.00	32.70	2.1	9,265	0.02%
2022/04/07	0	0.00	10	32.73	32.40	-10	9,523	-0.10%
2022/04/06	2.1	33.76	13	33.74	33.75	-10.9	9,491	-0.11%
2022/04/01	0.2	33.05	7	33.39	33.30	-6.8	9,924	-0.07%
2022/03/31	1	33.15	3	33.07	33.00	-2	10,327	-0.02%
2022/03/30	0	32.70	3	32.60	32.60	-3	10,185	-0.03%
2022/03/29	0.1	32.50	1	32.70	32.60	-1	10,126	-0.01%
2022/03/28	1	32.35	2	32.10	32.45	-1	10,036	-0.01%
2022/03/25	6.1	32.60	39	32.43	32.20	-32.9	9,981	-0.33%
2022/03/24	0	0.00	8	31.91	31.85	-8	9,841	-0.08%
2022/03/23	0	31.83	14	31.79	31.90	-14	9,949	-0.14%
2022/03/22	35.1	31.26	36	31.48	32.00	-0.9	10,247	-0.01%
2022/03/21	4.1	31.08	5	30.95	31.20	-0.9	10,407	-0.01%
2022/03/18	7.2	30.75	3	30.95	30.85	4.2	10,359	0.04%
2022/03/17	13	29.60	0	0.00	29.80	13	10,138	0.13%
2022/03/10	0.1	30.00	0	29.95	29.90	0	10,718	0.00%
2022/03/08	20	28.95	43	29.00	29.05	-23	10,664	-0.22%
2022/03/07	13	29.97	0	0.00	30.00	13	10,564	0.12%
2022/03/04	1	31.95	2	31.63	31.50	-1	10,458	-0.01%
2022/03/03	0	0.00	3	32.12	32.05	-3	10,361	-0.03%
2022/03/02	1	31.50	1	31.85	31.80	0	10,324	0.00%
2022/03/01	0	0.00	5	31.90	32.25	-5	10,259	-0.05%
2022/02/25	3.5	31.84	5	31.92	31.95	-1.5	10,188	-0.01%
2022/02/24	11	31.74	21	31.60	31.55	-10	10,140	-0.10%
2022/02/23	16	32.31	9	32.23	32.20	7	10,039	0.07%
2022/02/22	2.5	32.14	4	31.84	31.85	-1.5	10,012	-0.01%
2022/02/21	6	32.70	4	32.80	33.00	2	9,946	0.02%
2022/02/18	13	32.83	14	32.45	33.10	-1	10,211	-0.01%
2022/02/17	10	32.19	6	32.18	31.95	4	10,036	0.04%
2022/02/16	0	0.00	3	31.50	31.30	-3	9,751	-0.03%
2022/02/15	1.3	31.06	0	0.00	30.95	1.3	9,720	0.01%
2022/02/14	0.2	30.90	0	0.00	30.95	0.2	9,705	0.00%
2022/02/11	3.1	31.21	0.1	31.25	31.15	3	9,663	0.03%
2022/02/10	12.6	31.18	7	31.50	31.15	5.6	9,600	0.06%
2022/02/09	8.1	32.47	15	32.60	32.65	-7	9,261	-0.08%
2022/02/08	28.1	32.96	69	32.68	32.60	-41	9,108	-0.45%
2022/02/07	32.1	32.64	40	32.60	32.60	-7.9	8,730	-0.09%
2022/01/26	8	30.95	17	31.01	31.00	-9	8,149	-0.11%
2022/01/25	9	30.72	6	30.48	30.10	3	7,974	0.04%
2022/01/24	0	0.00	2	30.28	30.45	-2	7,858	-0.03%
2022/01/21	6	30.63	3	30.50	30.45	3	7,872	0.04%
2022/01/20	12	30.58	5	30.70	30.80	7	7,963	0.09%
2022/01/19	8	30.39	9	30.45	30.55	-1	8,241	-0.01%
2022/01/18	13	30.40	5	30.31	29.95	8	8,136	0.10%
2022/01/17	6	29.93	20	29.29	30.20	-14	7,981	-0.18%
2022/01/14	2	28.88	1	28.80	28.80	1	7,850	0.01%
2022/01/13	0	0.00	24	29.44	29.50	-24	7,834	-0.31%
2022/01/12	5	29.54	10	29.46	29.40	-5	7,811	-0.06%
2022/01/11	7	30.26	3	30.22	29.95	4	7,749	0.05%
2022/01/10	2	30.73	2	30.73	30.75	0	7,689	0.00%
2022/01/07	3.1	30.75	7	30.61	30.55	-3.9	7,667	-0.05%
2022/01/06	3	31.00	10	30.85	31.40	-7	7,594	-0.09%
2022/01/05	7	31.64	3	31.78	31.40	4	7,529	0.05%
2022/01/04	15	31.70	5	31.78	31.65	10	7,477	0.13%
2022/01/03	14	32.49	7	32.56	32.10	7	7,389	0.09%
2021/12/30	68	32.53	27	32.52	32.30	41	7,195	0.57%
2021/12/29	14	31.24	4	31.46	31.85	10	6,836	0.15%
2021/12/28	39.1	31.93	20	32.00	31.20	19.1	6,683	0.29%
2021/12/27	31	31.56	24	30.91	31.50	7	6,090	0.11%
2021/12/24	2.1	29.79	0	0.00	29.90	2.1	5,566	0.04%
2021/12/23	0	0.00	10	29.87	29.75	-10	5,555	-0.18%
2021/12/22	2	29.73	0	0.00	29.65	2	5,532	0.04%
2021/12/21	5	29.73	1	29.70	29.75	4	5,510	0.07%
2021/12/20	6.1	30.27	1	30.25	30.10	5.1	5,459	0.09%
2021/12/17	9.1	30.28	16	30.25	29.95	-7	5,372	-0.13%
2021/12/16	16.1	30.37	7	30.24	30.60	9.1	5,231	0.17%
2021/12/15	24	30.05	21	30.05	30.30	3	4,845	0.06%
2021/12/14	0	0.00	1	28.65	28.50	-1	4,519	-0.02%
2021/12/13	3	28.78	6	28.80	28.70	-3	4,463	-0.07%
2021/12/10	36.1	29.46	18	29.78	29.20	18.1	4,412	0.41%
2021/12/09	0	0.00	8	29.36	29.50	-8	4,100	-0.20%
2021/12/08	10	28.60	18	28.47	28.50	-8	3,915	-0.20%
2021/12/07	12	28.94	2	28.83	28.70	10	3,874	0.26%
2021/12/06	0	0.00	1.4	28.18	28.20	-1.4	3,713	-0.04%
2021/12/03	1	27.45	0	0.00	27.70	1	3,702	0.03%
2021/11/29	0	0.00	1	26.75	27.05	-1	3,714	-0.03%
2021/11/26	0	0.00	1	27.20	27.10	-1	3,692	-0.03%
2021/11/24	2	27.65	0	0.00	27.85	2	3,661	0.05%
2021/11/23	1	27.80	4	28.00	27.65	-3	3,677	-0.08%
2021/11/22	9	28.43	0	0.00	28.25	9	3,665	0.25%
2021/11/19	4	28.33	3	28.25	28.20	1	3,632	0.03%
2021/11/18	10.2	29.16	4	29.06	28.85	6.2	3,548	0.17%
2021/11/17	11.1	29.74	7	29.91	30.00	4.1	3,389	0.12%
2021/11/16	7	28.91	37	28.51	29.00	-30	2,923	-1.03%
2021/11/15	9	27.84	0	0.00	28.05	9	2,646	0.34%
2021/11/12	5	28.12	0	0.00	28.05	5	2,645	0.19%
2021/11/11	10	28.25	13.5	28.12	27.95	-3.5	2,625	-0.13%
2021/11/10	8	28.11	0	0.00	27.90	8	2,619	0.31%
2021/11/08	2	27.90	10	27.90	27.80	-8	2,615	-0.31%
2021/11/05	6	27.94	3	27.93	27.90	3	2,633	0.11%
2021/11/04	7	28.04	4	27.93	27.85	3	2,645	0.11%
2021/11/02	16	27.76	3	27.20	27.25	13	2,696	0.48%
2021/11/01	1	27.90	4	27.95	27.90	-3	2,702	-0.11%
2021/10/29	4	27.54	2	27.50	27.40	2	2,719	0.07%
2021/10/28	11	27.95	16	27.89	28.10	-5	2,735	-0.18%
2021/10/27	22	27.58	28	27.80	28.65	-6	2,639	-0.23%
2021/10/25	1	25.95	1.1	25.64	26.05	-0.1	2,350	0.00%
2021/10/22	2	25.53	0	0.00	25.60	2	2,410	0.08%
2021/10/19	5	25.55	0	0.00	25.45	5	2,858	0.17%
2021/10/15	0	0.00	1	25.70	25.45	-1	2,990	-0.03%
2021/10/04	0.2	25.90	0	0.00	25.35	0.2	3,833	0.01%
2021/10/01	1	26.10	10	26.40	26.00	-9	3,847	-0.23%
2021/09/30	15	26.73	0.2	26.76	26.85	14.8	3,853	0.38%
2021/09/29	2	26.00	0	0.00	26.35	2	3,874	0.05%
2021/09/28	1	26.35	0	0.00	26.10	1	3,897	0.03%
2021/09/27	2	26.15	0	0.00	26.20	2	3,969	0.05%
2021/09/24	0	26.50	0.1	26.34	26.20	-0.1	4,278	0.00%
2021/09/23	1	26.00	0	0.00	26.35	1	4,324	0.02%
2021/09/17	0	0.00	0	25.30	25.50	0	4,626	0.00%
2021/09/15	0	0.00	1	25.45	25.35	-1	4,742	-0.02%
2021/09/14	0	0.00	13	25.65	25.65	-13	4,769	-0.27%
2021/09/08	1.1	25.23	1	25.25	24.65	0.1	4,840	0.00%
2021/09/06	2	26.10	0	0.00	25.85	2	4,817	0.04%
2021/09/03	0	26.50	0	0.00	26.35	0	4,824	0.00%
2021/09/02	1	26.65	2	26.60	26.10	-1	4,894	-0.02%
2021/09/01	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2021/08/31	2	26.60	0	0.00	26.45	2	4,878	0.04%
2021/08/30	0	0.00	0.1	26.60	26.55	-0.1	4,883	0.00%
2021/08/27	1	26.25	0	0.00	26.30	1	4,888	0.02%
2021/08/26	0.5	26.20	1	26.15	26.15	-0.5	4,865	-0.01%
2021/08/25	0.2	26.41	3	26.30	26.30	-2.8	4,845	-0.06%
2021/08/24	3	25.95	1	25.90	25.90	2	4,841	0.04%
2021/08/16	6	26.26	10	26.00	26.15	-4	4,841	-0.08%
2021/08/13	1	26.95	8	26.97	26.80	-7	4,820	-0.14%
2021/08/11	5	27.67	1	27.75	27.75	4	4,834	0.08%
2021/08/10	7	27.60	5	27.73	27.65	2	4,856	0.04%
2021/08/09	2	28.40	1	28.50	28.40	1	4,896	0.02%
2021/08/05	1.3	29.90	0	0.00	29.85	1.3	4,892	0.03%
2021/08/04	2	31.08	0	0.00	30.55	2	4,982	0.04%
2021/08/03	4.5	32.77	0	0.00	32.85	4.5	4,997	0.09%
2021/08/02	16.5	32.75	2	33.00	32.75	14.5	4,961	0.29%
2021/07/30	4	32.96	4	33.28	32.80	0	4,976	0.00%
2021/07/29	2	33.85	10	33.60	33.65	-8	4,945	-0.16%
2021/07/28	3	33.42	1	33.80	33.60	2	4,943	0.04%
2021/07/27	1.5	34.30	0	0.00	34.15	1.5	4,973	0.03%
2021/07/26	0	34.20	31	34.63	34.45	-31	5,017	-0.62%
2021/07/23	53	34.55	4	34.60	34.60	49	5,000	0.98%
2021/07/22	0	33.35	3	33.52	33.70	-3	4,766	-0.06%
2021/07/21	4	33.21	3	32.53	32.30	1	4,734	0.02%
2021/07/20	1	33.40	14	33.25	33.10	-13	4,720	-0.27%
2021/07/19	7	33.99	4	34.10	33.80	3	4,716	0.06%
2021/07/16	1	34.25	0	0.00	34.30	1	4,840	0.02%
2021/07/15	21.5	34.14	1	33.95	33.95	20.5	4,860	0.42%
2021/07/14	11	34.46	7	34.04	34.30	4	4,878	0.08%
2021/07/13	13	33.96	5	33.55	33.40	8	4,912	0.16%
2021/07/12	28	34.50	2	34.60	34.35	26	5,099	0.51%
2021/07/09	7	33.69	17	33.71	33.75	-10	5,007	-0.20%
2021/07/08	0	0.00	1	33.05	33.10	-1	5,134	-0.02%
2021/07/07	1	32.90	1	32.90	32.95	0	5,359	0.00%
2021/07/06	0	0.00	1	33.00	33.00	-1	5,880	-0.02%
2021/07/05	3	32.83	0	0.00	33.00	3	6,207	0.05%
2021/07/02	19	32.54	0	0.00	32.80	19	6,566	0.29%
2021/07/01	6.1	33.50	35	33.15	33.25	-28.9	6,693	-0.43%
2021/06/30	1	32.20	1	33.00	33.00	0	6,463	0.00%
2021/06/29	2	32.90	2	32.45	32.50	0	6,427	0.00%
2021/06/28	8.1	32.81	9.1	33.07	33.20	-1	6,428	-0.01%
2021/06/25	1	31.70	1	31.75	31.85	0	6,265	0.00%
2021/06/24	2	30.85	0	0.00	31.25	2	6,285	0.03%
2021/06/23	0	0.00	6	30.85	30.90	-6	6,476	-0.09%
2021/06/21	5	30.15	1	30.20	30.15	4	6,542	0.06%
2021/06/18	2	30.80	1	30.65	30.65	1	6,620	0.02%
2021/06/16	1	30.60	1	30.60	30.60	0	7,005	0.00%
2021/06/15	1	30.65	10	30.80	30.85	-9	7,156	-0.13%
2021/06/11	2	30.73	0	30.85	30.60	2	7,215	0.03%
2021/06/10	1	30.60	0	0.00	30.85	1	7,261	0.01%
2021/06/09	10	30.20	0	0.00	30.00	10	7,241	0.14%
2021/06/07	0	0.00	1	29.65	29.85	-1	7,561	-0.01%
2021/06/03	2	30.20	0	0.00	30.20	2	7,766	0.03%
2021/06/02	2	30.40	3	30.23	30.25	-1	7,978	-0.01%
2021/06/01	27	30.25	0	0.00	30.25	27	8,044	0.34%
2021/05/31	1	30.05	1	30.00	30.05	0	8,111	0.00%
2021/05/28	0	0.00	1	29.70	29.80	-1	8,167	-0.01%
2021/05/26	4	29.35	0	0.00	29.30	4	8,487	0.05%
2021/05/25	1	29.40	2	29.28	29.00	-1	8,526	-0.01%
2021/05/24	2	28.68	4	28.71	29.00	-2	8,556	-0.02%
2021/05/21	2	28.65	2	28.60	28.75	0	8,767	0.00%
2021/05/20	1	28.40	0	0.00	28.40	1	8,887	0.01%
2021/05/19	4	28.78	0	0.00	28.75	4	8,966	0.04%
2021/05/18	0	0.00	1	28.20	28.60	-1	8,974	-0.01%
2021/05/17	1	27.00	1	27.20	26.00	0	8,963	0.00%
2021/05/14	2	28.60	0	0.00	27.90	2	8,903	0.02%
2021/05/13	5	27.60	1	28.25	27.60	4	8,870	0.05%
2021/05/12	1	27.65	0	0.00	28.15	1	8,810	0.01%
2021/05/11	2.5	30.67	15	31.05	30.70	-12.5	8,661	-0.14%
2021/05/06	3	31.95	0	0.00	31.55	3	8,552	0.04%
2021/05/05	0	0.00	0.1	31.50	31.50	-0.1	8,546	0.00%
2021/05/04	0.5	32.70	2	32.00	31.95	-1.5	8,551	-0.02%
2021/05/03	14	33.65	5	33.40	33.10	9	8,504	0.11%
2021/04/29	2	34.60	3	34.80	34.55	-1	8,434	-0.01%
2021/04/28	5	35.00	15	35.17	34.90	-10	8,421	-0.12%
2021/04/27	9	34.63	1	34.70	34.70	8	8,426	0.09%
2021/04/26	0	0.00	1	35.10	35.00	-1	8,465	-0.01%
2021/04/23	1	34.05	5	34.72	34.70	-4	8,461	-0.05%
2021/04/22	10	34.86	3	34.83	34.35	7	8,508	0.08%
2021/04/21	8	35.23	0	0.00	35.15	8	8,401	0.10%
2021/04/20	12	35.29	28	35.59	35.50	-16	8,360	-0.19%
2021/04/19	20	35.86	3.7	35.85	35.80	16.3	8,381	0.19%
2021/04/16	29	36.47	25	36.48	36.40	4	8,271	0.05%
2021/04/15	45	35.90	20	35.67	35.50	25	8,043	0.31%
2021/04/14	16	34.81	9	34.99	34.95	7	7,935	0.09%
2021/04/13	26	35.64	1	36.30	35.35	25	8,112	0.31%
2021/04/12	28	36.57	22	36.74	36.30	6	8,481	0.07%
2021/04/09	5	34.72	28	35.47	35.75	-23	8,026	-0.29%
2021/04/08	20	34.66	19	34.84	34.75	1	7,714	0.01%
2021/04/07	16	33.15	3	33.78	33.50	13	7,415	0.18%
2021/04/06	1	32.55	0.1	32.55	32.70	0.9	7,471	0.01%
2021/04/01	15	32.48	2	32.50	32.50	13	7,490	0.17%
2021/03/31	0	32.20	0	0.00	32.15	0	7,466	0.00%
2021/03/30	7	32.18	0	0.00	32.15	7	7,427	0.09%
2021/03/29	1	32.30	6	32.33	32.55	-5	7,353	-0.07%
2021/03/26	9	32.53	0	0.00	32.55	9	7,299	0.12%
2021/03/25	1	32.85	10	32.50	32.65	-9	7,110	-0.13%
2021/03/24	1	33.05	0	0.00	32.90	1	7,130	0.01%
2021/03/23	1	32.45	0	0.00	32.50	1	7,143	0.01%
2021/03/22	1	32.70	0	0.00	33.10	1	7,072	0.01%
2021/03/19	3	32.65	17	32.62	33.10	-14	6,919	-0.20%
2021/03/18	3	32.30	1	32.10	32.30	2	6,776	0.03%
2021/03/17	0	0.00	1	32.10	31.75	-1	6,814	-0.01%
2021/03/16	1	31.40	1	31.75	31.45	0	6,874	0.00%
2021/03/15	0	0.00	5	31.50	31.55	-5	6,885	-0.07%
2021/03/12	8	31.78	0	0.00	31.85	8	6,983	0.11%
2021/03/11	2	32.00	15	32.07	32.00	-13	7,013	-0.19%
2021/03/10	8	31.71	5.1	31.76	31.50	2.9	6,863	0.04%
2021/03/09	3.1	30.73	0	0.00	31.15	3.1	6,879	0.04%
2021/03/08	14	31.83	6	31.55	30.95	8	6,870	0.12%
2021/03/05	2	31.30	6	31.32	31.20	-4	6,740	-0.06%
2021/03/04	0.3	31.03	6	31.09	31.05	-5.7	6,719	-0.09%
2021/03/03	0	0.00	1	30.95	30.90	-1	6,724	-0.01%
2021/03/02	15	31.52	12	31.62	30.80	3	6,706	0.04%
2021/02/26	6	31.00	10	30.66	31.00	-4	6,577	-0.06%
2021/02/25	1	30.75	4	30.76	30.60	-3	6,565	-0.05%
2021/02/24	2	30.50	1	30.60	30.55	1	6,625	0.02%
2021/02/23	13	30.99	12	31.17	31.00	1	6,618	0.02%
2021/02/19	10	29.72	1	29.80	30.05	9	6,855	0.13%
2021/02/18	0	0.00	2	29.30	29.40	-2	6,968	-0.03%
2021/02/04	1	28.30	0	0.00	28.30	1	7,741	0.01%
2021/02/03	0	0.00	0.3	28.00	28.00	-0.3	7,906	0.00%
2021/02/02	0	0.00	0	27.90	27.80	0	8,023	0.00%
2021/02/01	1	27.80	0	0.00	27.75	1	8,195	0.01%
2021/01/29	0	0.00	34	27.84	28.15	-34	8,357	-0.41%
2021/01/28	1	27.80	0	0.00	27.75	1	8,507	0.01%
2021/01/27	1	27.95	0	0.00	28.00	1	8,800	0.01%
2021/01/26	2	27.80	3	28.12	27.75	-1	9,746	-0.01%
2021/01/25	3	27.72	2	28.20	28.10	1	10,818	0.01%
2021/01/22	0	0.00	2	27.90	28.05	-2	10,897	-0.02%
2021/01/21	1	28.35	0	28.50	27.90	1	10,893	0.01%
2021/01/20	1	28.90	3	28.72	28.30	-2	10,967	-0.02%
2021/01/19	2.3	29.48	2	29.75	29.30	0.3	10,903	0.00%
2021/01/18	6	28.52	5	28.90	28.95	1	10,850	0.01%
2021/01/15	2	29.68	0	0.00	29.05	2	10,821	0.02%
2021/01/14	0	0.00	5	29.95	30.00	-5	10,774	-0.05%
2021/01/13	1	29.55	0	0.00	29.60	1	10,786	0.01%
2021/01/12	2	29.83	9	29.53	29.50	-7	10,775	-0.06%
2021/01/11	1	30.15	1	30.15	30.15	0	10,733	0.00%
2021/01/08	1	30.05	10	30.09	30.15	-9	10,704	-0.08%
2021/01/07	3	30.57	5.1	30.31	30.25	-2.1	10,648	-0.02%
2021/01/06	9	31.30	22	30.86	30.55	-13	10,586	-0.12%
2021/01/05	35	32.02	46.1	32.11	32.50	-11.1	10,188	-0.11%
2021/01/04	2	30.75	1	30.80	30.70	1	9,599	0.01%
2020/12/31	0	0.00	23	30.50	30.45	-23	9,604	-0.24%
2020/12/30	3	30.72	0	0.00	30.55	3	9,554	0.03%
2020/12/29	8.6	30.83	8	30.87	30.85	0.6	9,462	0.01%
2020/12/28	27	30.16	0	0.00	30.30	27	9,198	0.29%
2020/12/23	26	28.99	1	29.10	29.35	25	9,027	0.28%
2020/12/22	1	29.15	0	0.00	28.85	1	9,032	0.01%
2020/12/21	3	29.45	0	0.00	29.45	3	9,079	0.03%
2020/12/15	1	28.85	0	0.00	28.70	1	9,413	0.01%
2020/12/11	2	29.90	11	29.24	29.25	-9	9,501	-0.09%
2020/12/10	0	0.00	1	30.15	30.10	-1	9,310	-0.01%
2020/12/09	0	0.00	7	30.53	30.55	-7	9,190	-0.08%
2020/12/08	0	0.00	16	30.48	30.50	-16	9,173	-0.17%
2020/12/03	12	30.68	32	30.41	30.35	-20	8,973	-0.22%
2020/12/02	1	30.10	1	30.10	30.10	0	8,881	0.00%
2020/12/01	1	30.00	1	30.20	30.40	0	8,891	0.00%
2020/11/30	1	30.30	0	0.00	30.20	1	8,914	0.01%
2020/11/27	17	30.25	0	0.00	30.15	17	8,957	0.19%
2020/11/25	1	29.85	23	29.96	29.90	-22	9,000	-0.24%
2020/11/24	0	0.00	46	29.88	29.80	-46	8,959	-0.51%
2020/11/23	31	30.28	5	30.30	30.20	26	8,953	0.29%
2020/11/20	18	30.14	0	0.00	30.10	18	8,909	0.20%
2020/11/19	8	30.14	2	30.00	29.95	6	8,962	0.07%
2020/11/18	22	31.05	39.1	30.65	30.50	-17.1	9,001	-0.19%
2020/11/17	5	30.46	7	30.71	30.65	-2	9,020	-0.02%
2020/11/16	57	30.66	24	30.72	30.85	33	9,131	0.36%
2020/11/13	5	30.14	23	29.93	30.25	-18	8,925	-0.20%
2020/11/12	7.1	29.17	1	29.60	28.95	6.1	8,660	0.07%
2020/11/11	11.1	29.60	8	29.42	29.65	3.1	8,567	0.04%
2020/11/10	19	29.28	4	29.18	29.05	15	8,443	0.18%
2020/11/09	0	0.00	55	29.31	29.30	-55	8,492	-0.65%
2020/11/06	8	29.09	3	28.95	29.00	5	8,475	0.06%
2020/11/05	4	28.60	40	28.48	28.50	-36	8,567	-0.42%
2020/11/04	15.2	28.88	29	28.88	28.85	-13.8	8,474	-0.16%
2020/11/03	156	30.17	40	30.79	29.20	116	8,350	1.39%	大買/鉅額交易
2020/11/02	46	30.30	95	30.24	30.50	-49	7,719	-0.63%
2020/10/30	0	0.00	8	28.04	27.75	-8	6,659	-0.12%
2020/10/28	5	28.10	5	28.28	27.55	0	6,670	0.00%
2020/10/27	1	27.70	0	0.00	27.80	1	6,553	0.02%
2020/10/26	0	0.00	1	27.85	27.50	-1	6,536	-0.02%
2020/10/22	0	0.00	11	27.75	27.55	-11	6,573	-0.17%
2020/10/21	7	27.80	0	0.00	27.85	7	6,609	0.11%
2020/10/20	0	0.00	3	27.50	27.50	-3	6,581	-0.05%
2020/10/19	0	0.00	2	27.40	27.30	-2	6,562	-0.03%
2020/10/16	1	27.10	10	26.79	26.75	-9	6,554	-0.14%
2020/10/15	8	27.05	3	27.07	27.10	5	6,582	0.08%
2020/10/14	2	27.20	0	0.00	27.10	2	6,646	0.03%
2020/10/12	0	0.00	8	26.90	26.80	-8	6,646	-0.12%
2020/10/08	6	26.95	2	26.98	27.05	4	6,641	0.06%
2020/10/06	1	25.90	2	25.90	26.00	-1	6,579	-0.02%
2020/09/28	0	0.00	1	25.80	25.65	-1	6,822	-0.01%
2020/09/25	32	25.41	1	25.70	25.25	31	6,946	0.45%
2020/09/24	47	25.94	1	25.70	25.60	46	6,962	0.66%
2020/09/23	2	26.65	0	0.00	26.65	2	6,916	0.03%
2020/09/22	42.2	26.93	1	26.90	26.80	41.2	6,990	0.59%
2020/09/21	21	27.67	0	0.00	27.70	21	7,069	0.30%
2020/09/18	16	28.06	26	28.37	27.55	-10	7,041	-0.14%
2020/09/17	10	27.95	0	0.00	28.10	10	6,712	0.15%
2020/09/16	1	27.70	1	28.05	27.85	0	6,659	0.00%
2020/09/15	0	0.00	5	27.30	27.00	-5	6,526	-0.08%
2020/09/11	5	26.70	0	0.00	26.55	5	6,766	0.07%
2020/09/09	1	27.50	3	27.43	27.35	-2	6,700	-0.03%
2020/09/08	0	0.00	3	27.02	27.30	-3	6,638	-0.05%
2020/09/07	2	26.65	0	0.00	26.80	2	6,593	0.03%
2020/09/04	2	27.25	9	27.26	27.20	-7	6,566	-0.11%
2020/09/03	7	28.06	3	28.03	27.80	4	6,495	0.06%
2020/09/02	7	28.04	8.1	28.08	28.20	-1.1	6,405	-0.02%
2020/09/01	4	27.70	14	28.02	27.90	-10	6,316	-0.16%
2020/08/31	10	27.97	6	27.93	27.75	4	6,232	0.06%
2020/08/28	6	27.53	0	0.00	27.50	6	6,174	0.10%
2020/08/27	12	27.50	5	27.52	27.30	7	6,148	0.11%
2020/08/26	0	0.00	5	28.15	27.70	-5	6,041	-0.08%
2020/08/25	0.1	27.60	7	27.96	27.60	-7	5,980	-0.12%
2020/08/24	11	28.05	10	27.80	28.15	1	5,854	0.02%
2020/08/21	6	27.93	23	27.97	27.85	-17	5,652	-0.30%
2020/08/20	31	27.44	28	26.86	26.65	3	5,236	0.06%
2020/08/19	37	27.40	38	27.15	27.30	-1	4,917	-0.02%
2020/08/18	10	26.81	17	26.89	27.20	-7	4,736	-0.15%
2020/08/17	4	26.74	11	26.86	26.80	-7	4,657	-0.15%
2020/08/14	5	26.87	11	26.93	26.80	-6	4,604	-0.13%
2020/08/13	16	27.50	5	27.45	27.10	11	4,536	0.24%
2020/08/12	11	26.84	25	27.00	27.65	-14	4,356	-0.32%
2020/08/11	22	26.79	14	27.06	26.75	8	4,191	0.19%
2020/08/10	31	26.34	9	26.47	26.45	22	3,949	0.56%
2020/08/07	11	26.31	13	26.36	26.50	-2	3,920	-0.05%
2020/08/06	13	26.54	15	26.02	25.90	-2	3,811	-0.05%
2020/08/05	1	25.00	0	0.00	25.10	1	3,491	0.03%
2020/08/04	17	25.15	2	25.50	25.15	15	3,478	0.43%
2020/07/29	0	0.00	1	23.85	23.70	-1	3,488	-0.03%
2020/07/28	2	23.23	0	0.00	23.10	2	3,514	0.06%
2020/07/27	4	24.26	0	0.00	23.85	4	3,490	0.11%
2020/07/24	2	24.70	0	0.00	24.50	2	3,453	0.06%
2020/07/21	0	0.00	1	24.90	25.00	-1	3,404	-0.03%
2020/07/20	0	0.00	1	24.80	24.65	-1	3,384	-0.03%
2020/07/17	1	23.50	0	0.00	23.40	1	3,312	0.03%
2020/07/15	1	24.75	1	24.70	24.10	0	3,271	0.00%
2020/07/13	1	24.95	2	24.95	25.00	-1	3,281	-0.03%
2020/07/10	1	24.35	3	25.02	24.60	-2	3,289	-0.06%
2020/07/09	0	0.00	5	25.43	24.90	-5	3,389	-0.15%
2020/07/08	2	24.30	0	0.00	24.80	2	3,345	0.06%
2020/07/07	0	0.00	7	24.45	24.40	-7	3,289	-0.21%
2020/07/06	0	0.00	1	25.20	25.15	-1	3,215	-0.03%
2020/07/03	1	24.10	0	0.00	24.25	1	3,102	0.03%
2020/07/02	0	0.00	1	24.35	24.20	-1	3,054	-0.03%
2020/07/01	2	24.20	1	24.30	24.30	1	3,012	0.03%
2020/06/30	5	24.00	10	23.73	24.10	-5	2,913	-0.17%
2020/06/23	0	0.00	1	22.55	22.55	-1	2,790	-0.04%
2020/06/18	3	22.70	12	22.47	22.20	-9	2,710	-0.33%
2020/06/17	1	21.55	0	0.00	21.75	1	2,571	0.04%
2020/06/16	0	0.00	0	21.30	21.40	0	2,590	0.00%
2020/06/15	0	0.00	1	21.15	20.85	-1	2,652	-0.04%
2020/06/11	1	21.85	0.2	21.25	21.25	0.8	2,720	0.03%
2020/06/09	0	0.00	3	21.85	21.75	-3	2,779	-0.11%
2020/06/08	0.1	22.30	0	0.00	22.30	0.1	2,861	0.00%
2020/06/05	0	0.00	3	22.30	22.50	-3	2,868	-0.10%
2020/06/04	4	21.91	0	0.00	22.00	4	2,865	0.14%
2020/06/02	1	21.60	0	0.00	21.60	1	2,840	0.04%
2020/05/28	0	0.00	1	21.60	21.60	-1	2,841	-0.04%
2020/05/25	0	21.20	0	0.00	21.30	0	2,851	0.00%
2020/05/22	1	21.50	3	21.20	21.20	-2	2,867	-0.07%
2020/05/21	0	0.00	1	21.60	21.60	-1	2,865	-0.03%
2020/05/18	1	21.05	0	0.00	21.20	1	2,990	0.03%
2020/05/15	7	21.18	0	0.00	21.10	7	2,984	0.23%
2020/05/14	9	21.84	0	0.00	21.65	9	2,942	0.31%
2020/05/13	0	22.25	2	22.25	22.35	-2	2,868	-0.07%
2020/05/12	3	21.37	0	0.00	21.30	3	2,845	0.11%
2020/05/11	1	21.70	5	21.70	21.75	-4	2,836	-0.14%
2020/05/08	0	0.00	1	22.00	21.80	-1	2,809	-0.04%
2020/05/05	1	20.70	2	20.80	20.85	-1	2,714	-0.04%
2020/05/04	3	21.12	1	21.20	21.05	2	2,673	0.07%
2020/04/30	2	20.75	10	20.85	20.80	-8	2,632	-0.30%
2020/04/29	2	20.85	0	0.00	20.70	2	2,660	0.08%
2020/04/28	2	20.48	1	20.60	20.65	1	2,633	0.04%
2020/04/27	0	0.00	1	20.50	20.40	-1	2,677	-0.04%
2020/04/21	0	0.00	0	19.70	19.65	0	2,710	0.00%
2020/04/15	1	20.25	16	20.19	20.05	-15	2,762	-0.54%
2020/04/14	6	20.39	0	0.00	20.50	6	2,747	0.22%
2020/04/13	0	20.35	0	0.00	20.45	0	2,634	0.00%
2020/04/09	2	19.85	1	19.50	19.55	1	2,635	0.04%
2020/04/07	0.3	19.45	0	0.00	19.45	0.3	2,639	0.01%
2020/04/01	0.1	19.45	0	0.00	19.30	0.1	2,655	0.00%
2020/03/31	0.1	19.00	2	19.25	18.95	-1.9	2,712	-0.07%
2020/03/30	3	18.55	2	18.90	19.00	1	2,699	0.04%
2020/03/27	0.1	18.20	10	18.30	18.00	-9.9	2,696	-0.37%
2020/03/26	0	18.25	9	17.88	18.25	-9	2,705	-0.33%
2020/03/25	0	18.35	0	0.00	18.25	0	2,704	0.00%
2020/03/24	0	0.00	4	17.43	17.45	-4	2,694	-0.15%
2020/03/23	0.1	16.25	0	0.00	16.00	0.1	2,739	0.00%
2020/03/20	0	16.25	2	16.18	16.25	-2	2,913	-0.07%
2020/03/19	7.5	14.84	3	14.83	14.80	4.5	2,906	0.15%
2020/03/18	2	17.00	0	0.00	16.35	2	2,846	0.07%
2020/03/17	1	17.80	0	0.00	16.90	1	2,865	0.03%
2020/03/13	9	19.55	0	0.00	19.95	9	2,805	0.32%
2020/03/12	1	21.80	0	0.00	21.70	1	2,722	0.04%
2020/03/11	0.1	22.90	2	22.78	22.90	-1.9	2,621	-0.07%
2020/03/10	3	22.02	0	0.00	22.85	3	2,596	0.12%
2020/03/09	1.2	22.61	0	0.00	22.60	1.2	2,576	0.05%
2020/03/06	1	23.35	0	0.00	23.35	1	2,563	0.04%
2020/03/04	7.1	23.40	0	0.00	23.40	7.1	2,586	0.27%
2020/03/03	5	23.55	1	23.60	23.45	4	2,586	0.15%
2020/03/02	1	23.30	1	23.20	23.20	0	2,598	0.00%
2020/02/24	1	23.70	2	23.65	23.50	-1	2,608	-0.04%
2020/02/21	10	24.00	1	23.80	23.95	9	2,614	0.34%
2020/02/20	0	0.00	3	24.08	23.85	-3	2,620	-0.11%
2020/02/19	2	23.55	1	23.70	23.80	1	2,596	0.04%
2020/02/17	0	0.00	1	22.95	23.00	-1	2,572	-0.04%
2020/02/14	1	23.05	1	23.25	23.05	0	2,578	0.00%
2020/02/13	2	22.90	2	23.10	23.15	0	2,572	0.00%
2020/02/12	1	22.60	0	0.00	22.60	1	2,548	0.04%
2020/02/11	1	22.25	0	0.00	22.40	1	2,543	0.04%
2020/02/10	0	0.00	10	22.23	22.35	-10	2,539	-0.39%
2020/02/06	0	0.00	2	22.78	23.30	-2	2,554	-0.08%
2020/02/05	1	22.50	2	22.60	22.50	-1	2,601	-0.04%
2020/02/03	5	22.28	4	21.60	22.40	1	2,640	0.04%
2020/01/31	5	23.68	0	0.00	23.75	5	2,605	0.19%
2020/01/30	1	24.10	5	24.06	23.55	-4	2,653	-0.15%
2020/01/17	1	25.70	0	0.00	25.65	1	2,651	0.04%
2020/01/16	0	0.00	5	25.65	25.80	-5	2,635	-0.19%
2020/01/15	2	25.20	0	0.00	25.10	2	2,593	0.08%
2020/01/14	2.7	25.25	6	25.25	25.35	-3.3	2,601	-0.13%
2020/01/13	4	25.00	2	25.05	25.20	2	2,573	0.08%
2020/01/10	0	0.00	4	24.54	24.65	-4	2,532	-0.16%
2020/01/09	4	24.30	0	0.00	24.25	4	2,510	0.16%
2020/01/08	2	24.20	0	0.00	24.05	2	2,545	0.08%
2020/01/07	6	24.48	3	24.58	24.60	3	2,553	0.12%
2020/01/03	4	25.45	11	25.25	25.25	-7	2,679	-0.26%
2020/01/02	2	25.63	0	0.00	25.65	2	2,668	0.07%
2019/12/31	1	25.85	1	26.00	25.80	0	2,651	0.00%
2019/12/30	0	0.00	10	25.95	25.80	-10	2,649	-0.38%
2019/12/27	0	0.00	11	26.07	26.00	-11	2,645	-0.42%
2019/12/26	22	26.05	3	26.07	26.10	19	2,653	0.72%
2019/12/25	7	25.75	3	25.85	26.00	4	2,621	0.15%
2019/12/24	0	0.00	8	25.93	25.85	-8	2,640	-0.30%
2019/12/23	3	25.50	3	25.73	25.50	0	2,682	0.00%
2019/12/20	0	0.00	2	26.00	26.00	-2	2,689	-0.07%
2019/12/19	5	25.77	1	25.85	25.75	4	2,690	0.15%
2019/12/18	3	25.85	33	25.83	25.90	-30	2,716	-1.10%
2019/12/17	2	26.05	58	26.05	26.00	-56	2,712	-2.06%
2019/12/16	0	0.00	2	25.20	25.20	-2	2,542	-0.08%
2019/12/12	15	24.73	3	24.48	24.50	12	2,552	0.47%
2019/12/11	1	25.00	5	24.95	24.85	-4	2,554	-0.16%
2019/12/10	1	24.85	0	0.00	25.00	1	2,573	0.04%
2019/12/09	2	25.20	0	0.00	25.10	2	2,594	0.08%
2019/12/06	1	25.15	0	0.00	25.10	1	2,632	0.04%
2019/12/05	1	25.40	5	25.40	25.40	-4	2,668	-0.15%
2019/12/03	8	25.05	0	0.00	25.10	8	2,740	0.29%
2019/12/02	0	0.00	1	25.20	25.30	-1	2,755	-0.04%
2019/11/29	76	25.14	0	0.00	25.10	76	2,781	2.73%
2019/11/28	2	25.35	0	0.00	25.35	2	2,818	0.07%
2019/11/27	3	25.40	0	0.00	25.50	3	2,859	0.10%
2019/11/26	0	0.00	10	25.35	25.30	-10	2,890	-0.35%
2019/11/21	0	0.00	1	25.25	25.25	-1	3,095	-0.03%
2019/11/20	4	24.95	5	25.14	25.15	-1	3,114	-0.03%
2019/11/19	0	0.00	3	25.00	24.95	-3	3,187	-0.09%
2019/11/18	3	25.02	1	25.05	25.10	2	3,234	0.06%
2019/11/15	1	24.25	1	24.30	24.30	0	3,262	0.00%
2019/11/12	2	23.90	2	24.00	24.00	0	3,529	0.00%
2019/11/11	0	0.00	5	23.75	23.75	-5	3,777	-0.13%
2019/11/08	6	24.30	0	0.00	24.40	6	3,857	0.16%
2019/11/05	5	24.57	0	0.00	24.65	5	4,378	0.11%
2019/11/04	1	24.75	2	24.60	24.85	-1	4,522	-0.02%
2019/11/01	1	23.65	0	0.00	23.85	1	4,556	0.02%
2019/10/31	3	23.92	0	0.00	23.80	3	4,603	0.07%
2019/10/29	4	24.46	0	0.00	24.15	4	4,688	0.09%
2019/10/28	5	24.86	0	0.00	24.70	5	4,713	0.11%
2019/10/24	1	25.05	0	0.00	25.20	1	4,740	0.02%
2019/10/23	5	25.15	0	0.00	25.10	5	5,075	0.10%
2019/10/22	5	25.31	0	0.00	25.35	5	5,113	0.10%
2019/10/18	1	25.25	0	0.00	25.30	1	5,302	0.02%
2019/10/16	1	25.05	1	25.25	25.15	0	5,375	0.00%
2019/10/15	1	24.75	1	25.15	24.70	0	5,431	0.00%
2019/10/14	21	24.92	2	24.70	24.95	19	5,453	0.35%
2019/10/08	5	25.95	0	0.00	25.80	5	5,413	0.09%
2019/10/04	1	26.20	0	0.00	26.15	1	5,900	0.02%
2019/09/26	0	0.00	0.2	26.80	26.75	-0.2	5,850	0.00%
2019/09/25	6	26.60	0	0.00	26.40	6	5,800	0.10%
2019/09/24	0	0.00	1	26.80	26.90	-1	5,796	-0.02%
2019/09/23	1	26.85	0	0.00	26.80	1	5,827	0.02%
2019/09/20	6	26.25	0	0.00	26.55	6	5,942	0.10%
2019/09/16	0	0.00	2	26.65	26.55	-2	6,108	-0.03%
2019/09/12	3	27.07	0	0.00	27.05	3	6,061	0.05%
2019/09/11	0	0.00	2	26.98	27.20	-2	6,057	-0.03%
2019/09/06	1	28.25	0	0.00	28.15	1	5,927	0.02%
2019/09/04	0	0.00	2	28.60	28.55	-2	5,848	-0.03%
2019/09/03	1	28.55	9	28.65	28.55	-8	5,846	-0.14%
2019/09/02	0	0.00	1	28.55	28.65	-1	5,815	-0.02%
2019/08/30	0	0.00	5	28.10	28.00	-5	5,760	-0.09%
2019/08/29	1	27.40	1	27.80	27.90	0	5,720	0.00%
2019/08/28	7	27.94	3	28.05	27.60	4	5,675	0.07%
2019/08/27	0	0.00	8	27.10	27.65	-8	5,580	-0.14%
2019/08/26	1	27.05	6	26.88	26.85	-5	5,536	-0.09%
2019/08/22	2	28.65	2	28.75	28.45	0	5,445	0.00%
2019/08/21	2	28.20	0	0.00	28.25	2	5,355	0.04%
2019/08/20	1	28.35	0	0.00	28.30	1	5,293	0.02%
2019/08/19	1	28.95	1	28.55	28.85	0	5,210	0.00%
2019/08/16	0	0.00	3	28.55	28.65	-3	5,170	-0.06%
2019/08/15	2	28.78	1	28.95	28.75	1	5,126	0.02%
2019/08/14	0	0.00	9	28.72	28.95	-9	5,035	-0.18%
2019/08/13	8	28.19	0	0.00	27.75	8	4,835	0.17%
2019/08/12	3	29.12	2	28.98	28.75	1	4,774	0.02%
2019/08/08	2	28.40	2	28.70	28.45	0	4,616	0.00%
2019/08/07	7	28.29	1	28.90	28.05	6	4,537	0.13%
2019/08/06	6	27.36	1	27.90	28.30	5	4,373	0.11%
2019/08/05	0	0.00	2	27.50	27.40	-2	4,279	-0.05%
2019/08/02	2	27.45	1	27.15	27.15	1	4,223	0.02%
2019/07/31	1	26.95	0	0.00	27.05	1	4,261	0.02%
2019/07/26	0	0.00	15	27.50	27.40	-15	4,281	-0.35%
2019/07/25	1	28.05	2	27.73	27.60	-1	4,335	-0.02%
2019/07/23	3	27.12	35	26.84	26.85	-32	4,220	-0.76%
2019/07/22	3	26.77	1	26.85	26.85	2	4,182	0.05%
2019/07/17	1	26.65	12	26.48	26.80	-11	4,239	-0.26%
2019/07/16	3	26.05	1	26.15	26.15	2	4,296	0.05%
2019/07/15	0	0.00	1	26.25	26.15	-1	4,274	-0.02%
2019/07/11	1	25.90	0	0.00	25.70	1	4,226	0.02%
2019/07/10	13	26.19	15	26.16	25.60	-2	4,243	-0.05%
2019/07/05	0	0.00	1	25.50	25.40	-1	3,920	-0.03%
2019/07/04	0	0.00	1	25.45	25.25	-1	3,977	-0.03%
2019/07/01	2	25.50	5	25.52	25.45	-3	4,028	-0.07%
2019/06/27	10	25.50	11	25.81	25.25	-1	4,034	-0.02%
2019/06/26	0	0.00	3	25.52	25.70	-3	3,911	-0.08%
2019/06/25	10	25.67	5	25.42	25.35	5	3,926	0.13%
2019/06/24	2	25.20	2	25.15	25.30	0	3,877	0.00%
2019/06/21	0	0.00	20	24.54	24.50	-20	3,881	-0.52%
2019/06/19	0	0.00	4	24.08	24.10	-4	4,187	-0.10%
2019/06/14	0	0.00	6	23.84	23.80	-6	4,476	-0.13%
2019/06/13	5	23.72	0	0.00	23.70	5	4,689	0.11%
2019/06/12	3	23.80	0	0.00	23.60	3	4,717	0.06%
2019/06/05	1	23.05	1	23.25	23.10	0	4,819	0.00%
2019/06/03	1	22.90	1	23.00	23.00	0	4,929	0.00%
2019/05/24	1	23.30	0	0.00	23.25	1	5,207	0.02%
2019/05/23	16	23.45	0	0.00	23.30	16	5,218	0.31%
2019/05/22	1	24.45	5	24.55	24.15	-4	5,200	-0.08%
2019/05/21	5	24.37	0	0.00	24.45	5	5,226	0.10%
2019/05/20	1	24.00	2	24.73	24.75	-1	5,249	-0.02%
2019/05/17	1	24.50	0	0.00	24.25	1	5,221	0.02%
2019/05/16	2	24.50	0	0.00	24.30	2	5,180	0.04%
2019/05/14	3	24.25	0	0.00	24.80	3	5,107	0.06%
2019/05/13	0	0.00	2	24.45	24.55	-2	5,084	-0.04%
2019/05/10	5	24.00	2	24.50	24.10	3	5,034	0.06%
2019/05/09	2	24.60	1	24.10	24.20	1	4,995	0.02%
2019/05/08	1	25.10	0	0.00	25.35	1	4,909	0.02%
2019/05/07	0	0.00	2	26.10	25.70	-2	4,836	-0.04%
2019/05/03	0	0.00	2	26.25	26.40	-2	4,701	-0.04%
2019/05/02	3	25.87	2	26.08	26.25	1	4,671	0.02%
2019/04/30	0	0.00	13	25.91	26.00	-13	4,622	-0.28%
2019/04/29	1	25.65	2	25.00	25.00	-1	4,407	-0.02%
2019/04/26	0	0.00	15	25.13	25.35	-15	4,409	-0.34%
2019/04/25	3	25.43	4	25.36	25.15	-1	4,519	-0.02%
2019/04/24	0	0.00	5	25.35	25.45	-5	4,551	-0.11%
2019/04/23	0	0.00	1	25.20	25.20	-1	4,545	-0.02%
2019/04/22	3	24.87	12	25.01	25.10	-9	4,548	-0.20%
2019/04/19	0	24.20	0	0.00	24.20	0	4,467	0.00%
2019/04/18	11	24.45	0	0.00	23.90	11	4,501	0.24%
2019/04/17	2	24.65	2	24.70	24.55	0	4,630	0.00%
2019/04/16	6	24.67	3	24.60	24.50	3	4,820	0.06%
2019/04/15	0	0.00	2	24.35	24.65	-2	4,989	-0.04%
2019/04/12	0	0.00	5	23.50	23.60	-5	4,914	-0.10%
2019/04/11	2	24.00	3	24.00	23.70	-1	4,911	-0.02%
2019/04/10	1	24.10	0	0.00	24.10	1	4,887	0.02%
2019/04/08	37	23.78	10	23.75	23.75	27	4,839	0.56%
2019/04/03	15	23.47	1	23.55	23.50	14	4,805	0.29%
2019/04/02	2	23.45	0	0.00	23.40	2	4,795	0.04%
2019/04/01	10	23.45	0.3	23.45	23.45	9.8	4,776	0.20%
2019/03/29	2	23.05	2	23.10	23.00	0	4,726	0.00%
2019/03/28	4	23.10	3	23.20	22.90	1	4,701	0.02%
2019/03/27	13	23.56	1	23.50	23.50	12	4,650	0.26%
2019/03/26	3	23.38	0	0.00	23.40	3	4,622	0.06%
2019/03/25	1	23.75	0	0.00	23.75	1	4,553	0.02%
2019/03/22	18	25.08	19	24.87	24.85	-1	4,557	-0.02%
2019/03/21	10	26.42	3	26.60	26.10	7	4,316	0.16%
2019/03/20	1	26.00	4	25.90	26.05	-3	4,214	-0.07%
2019/03/19	7	26.29	10	26.07	26.10	-3	4,218	-0.07%
2019/03/18	5	26.22	18	26.23	26.50	-13	4,208	-0.31%
2019/03/15	2	25.30	4	25.30	25.15	-2	4,001	-0.05%
2019/03/14	1	25.80	3	25.70	25.35	-2	3,996	-0.05%
2019/03/13	0	0.00	1	25.05	25.35	-1	3,949	-0.03%
2019/03/12	6	25.25	0	0.00	25.05	6	3,954	0.15%
2019/03/07	16	25.79	15	25.10	25.10	1	4,007	0.02%
2019/03/06	0	0.00	3	25.70	25.70	-3	3,941	-0.08%
2019/03/04	0	0.00	18	24.95	25.00	-18	3,847	-0.47%
2019/02/26	1	24.80	0	0.00	24.50	1	3,815	0.03%
2019/02/22	0	0.00	1	24.80	24.90	-1	3,808	-0.03%
2019/02/21	3	24.85	3	24.90	24.80	0	3,830	0.00%
2019/02/20	1	24.55	1	24.50	24.50	0	3,817	0.00%
2019/02/19	2	24.55	0	0.00	24.70	2	3,789	0.05%
2019/02/18	0	0.00	2	24.70	24.80	-2	3,808	-0.05%
2019/02/15	1	24.90	1	25.00	24.80	0	3,812	0.00%
2019/02/11	5	24.72	0	0.00	24.90	5	3,795	0.13%
2019/01/30	5	24.48	1	24.60	24.60	4	3,776	0.11%
2019/01/29	1	24.65	11	24.37	24.45	-10	3,774	-0.26%
2019/01/22	1	24.85	0	0.00	25.05	1	3,719	0.03%
2019/01/21	0	0.00	10	25.20	25.35	-10	3,653	-0.27%
2019/01/17	31	25.43	0	0.00	25.30	31	3,618	0.86%
2019/01/16	16	25.82	20.5	25.85	26.10	-4.5	3,458	-0.13%
2019/01/15	3	25.07	0.1	25.00	25.05	3	3,279	0.09%
2019/01/14	0	0.00	1	24.90	24.85	-1	3,222	-0.03%
2019/01/11	7	25.54	2	25.70	25.10	5	3,158	0.16%
2019/01/10	1	25.65	0	0.00	25.75	1	3,087	0.03%
2019/01/09	5	25.95	1	25.65	25.50	4	3,015	0.13%
2019/01/08	3	25.32	16	24.96	25.45	-13	2,864	-0.45%
2019/01/07	3.5	24.01	15	24.22	24.50	-11.5	2,643	-0.44%
2019/01/03	1	22.65	0	0.00	22.75	1	2,429	0.04%
2019/01/02	2	23.00	1	23.15	23.00	1	2,447	0.04%
2018/12/27	5	23.06	2	22.93	22.90	3	2,451	0.12%
2018/12/19	0	0.00	2	22.70	22.70	-2	2,485	-0.08%
2018/12/17	3	23.98	0	0.00	23.00	3	2,441	0.12%
2018/12/14	0	0.00	5	23.00	23.15	-5	2,315	-0.22%
2018/12/13	6	23.25	5	23.20	23.05	1	2,299	0.04%
2018/12/12	7	23.14	7	22.95	23.00	0	2,257	0.00%
2018/12/11	11	22.98	5	22.80	22.80	6	2,201	0.27%
2018/12/05	0	22.20	0	0.00	22.25	0	2,033	0.00%
2018/12/04	1	22.55	2	23.18	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	12	22.06	22.10	-12	1,968	-0.61%
2018/11/29	11	21.51	0	0.00	21.45	11	1,929	0.57%
2018/11/28	0	0.00	26	21.40	21.45	-26	1,902	-1.37%
2018/11/26	0	0.00	2.4	20.82	20.80	-2.4	1,855	-0.13%
2018/11/23	26	20.41	1	20.20	20.10	25	1,839	1.36%
2018/11/22	6	21.53	2	20.95	20.80	4	1,808	0.22%
2018/11/21	2	20.90	17	20.96	21.00	-15	1,804	-0.83%
2018/11/20	0	0.00	85	20.70	20.75	-85	1,819	-4.67%
2018/11/19	2	20.40	2	20.40	20.45	0	1,782	0.00%
2018/11/16	0	0.00	1	20.00	20.05	-1	1,765	-0.06%
2018/11/15	82	19.95	1	19.90	19.90	81	1,753	4.62%
2018/11/14	6	19.85	3	19.85	19.85	3	1,708	0.18%
2018/11/13	1	18.80	3	18.80	19.35	-2	1,723	-0.12%
2018/11/12	3	19.65	0	0.00	19.20	3	1,750	0.17%
2018/11/09	0	0.00	1	19.85	19.80	-1	1,791	-0.06%
2018/11/07	0	0.00	5	19.20	19.45	-5	1,896	-0.26%
2018/11/06	0	0.00	1	19.50	19.05	-1	2,062	-0.05%
2018/11/05	0	0.00	5	19.10	19.00	-5	2,079	-0.24%
2018/11/02	2	19.15	0	0.00	18.95	2	2,120	0.09%
2018/11/01	2	18.65	0	0.00	18.55	2	2,130	0.09%
2018/10/30	0	0.00	1	17.55	17.80	-1	2,173	-0.05%
2018/10/26	1	17.30	0	0.00	17.35	1	2,456	0.04%
2018/10/23	1	18.90	2	18.55	18.45	-1	2,473	-0.04%
2018/10/19	0	0.00	1	18.50	19.10	-1	2,525	-0.04%
2018/10/16	1	18.75	0	0.00	18.60	1	2,626	0.04%
2018/10/15	1	18.30	3	18.20	18.15	-2	2,671	-0.07%
2018/10/12	3	17.80	6	18.11	18.10	-3	2,776	-0.11%
2018/10/11	2	18.08	0	0.00	18.00	2	3,116	0.06%
2018/10/09	2	20.00	0	0.00	20.00	2	3,134	0.06%
2018/10/08	0	0.00	5	20.70	20.60	-5	3,300	-0.15%
2018/10/04	3	21.70	10	21.73	21.50	-7	3,714	-0.19%
2018/10/03	20	22.34	0	0.00	22.10	20	3,767	0.53%
2018/10/01	0	0.00	2	22.95	22.90	-2	3,853	-0.05%
2018/09/28	3	23.28	1	23.45	23.30	2	3,882	0.05%
2018/09/27	1	22.40	0	0.00	22.90	1	3,888	0.03%
2018/09/26	0	0.00	8	22.40	22.50	-8	4,218	-0.19%
2018/09/19	0	0.00	2	22.30	22.25	-2	4,400	-0.05%
2018/09/18	2	21.75	0	0.00	22.05	2	4,408	0.05%
2018/09/14	0	0.00	1	21.85	22.15	-1	4,472	-0.02%
2018/09/10	1	21.10	1	21.20	20.90	0	4,725	0.00%
2018/09/07	1	21.85	0	0.00	21.60	1	4,720	0.02%
2018/09/05	0	0.00	1	22.75	22.70	-1	4,783	-0.02%
2018/08/30	3	22.90	0	0.00	22.90	3	5,186	0.06%
2018/08/29	1	22.85	8	22.96	23.00	-7	5,219	-0.13%
2018/08/28	16	23.05	2	23.10	22.95	14	5,366	0.26%
2018/08/27	0	23.10	1	23.00	23.00	-1	5,638	-0.02%
2018/08/21	1	22.10	0	0.00	22.10	1	5,885	0.02%
2018/08/20	3	21.58	4	21.55	21.60	-1	5,914	-0.02%
2018/08/17	4	22.39	2	22.40	22.15	2	5,887	0.03%
2018/08/16	8	21.81	7	21.65	22.00	1	5,863	0.02%
2018/08/15	0	0.00	2	22.90	22.20	-2	5,832	-0.03%
2018/08/14	6	23.42	8	23.08	23.05	-2	5,802	-0.03%
2018/08/13	3	24.28	7	24.28	23.60	-4	5,750	-0.07%
2018/08/10	1	26.30	0	0.00	26.15	1	5,663	0.02%
2018/08/09	1	26.20	0	0.00	26.05	1	5,778	0.02%
2018/08/08	1	26.75	0	0.00	26.55	1	5,753	0.02%
2018/08/07	1	26.90	1	26.85	26.85	0	5,736	0.00%
2018/08/06	1	27.15	2	27.15	27.15	-1	5,724	-0.02%
2018/08/03	36	27.50	10	27.61	27.35	26	5,726	0.45%
2018/08/02	1	26.80	2	26.95	26.85	-1	5,497	-0.02%
2018/08/01	6	26.86	0	0.00	26.80	6	5,461	0.11%
2018/07/30	8	26.81	1	26.95	26.90	7	5,434	0.13%
2018/07/27	1	26.75	1	26.60	27.25	0	5,423	0.00%
2018/07/26	0	0.00	2	26.63	26.55	-2	5,382	-0.04%
2018/07/24	0	0.00	2	26.80	26.95	-2	5,343	-0.04%
2018/07/23	1	26.65	7	26.79	26.55	-6	5,329	-0.11%
2018/07/20	6	27.16	4	27.45	27.05	2	5,289	0.04%
2018/07/19	4	27.58	2	27.45	27.45	2	5,251	0.04%
2018/07/18	16	28.30	22	28.35	27.90	-6	5,190	-0.12%
2018/07/17	2	27.55	0	0.00	27.50	2	4,869	0.04%
2018/07/16	6	27.93	3	27.98	28.00	3	4,833	0.06%
2018/07/13	20	28.33	21	28.18	28.45	-1	4,685	-0.02%
2018/07/11	7	27.92	8	28.00	27.50	-1	4,306	-0.02%
2018/07/10	0	0.00	1	27.90	27.90	-1	4,296	-0.02%
2018/07/09	0	0.00	5	27.30	27.20	-5	4,301	-0.12%
2018/07/06	0	0.00	4	27.15	27.05	-4	4,281	-0.09%
2018/07/05	4	27.00	0	0.00	27.00	4	4,321	0.09%
2018/07/04	14	28.28	15	28.09	27.90	-1	4,324	-0.02%
2018/07/03	3	27.30	1	27.55	27.15	2	4,011	0.05%
2018/06/29	19	27.56	14	27.43	27.25	5	3,991	0.13%
2018/06/27	0.1	26.10	11	26.28	26.10	-11	3,951	-0.28%
2018/06/26	0	0.00	17	26.05	26.20	-17	3,973	-0.43%
2018/06/22	1.1	27.34	0	0.00	27.15	1.1	4,015	0.03%
2018/06/21	49	28.00	12	28.31	27.95	37	3,998	0.93%
2018/06/20	4	27.06	2	27.15	27.45	2	3,963	0.05%
2018/06/19	1	27.25	1	27.25	27.20	0	4,013	0.00%
2018/06/15	0	0.00	4	27.50	27.50	-4	4,095	-0.10%
2018/06/14	3	27.43	1	27.90	27.30	2	4,165	0.05%
2018/06/13	4	27.61	2	27.60	27.60	2	4,174	0.05%
2018/06/12	0	0.00	1	28.40	27.85	-1	4,166	-0.02%
2018/06/11	2	27.53	0	0.00	27.40	2	4,093	0.05%
2018/06/08	1	27.80	17	27.96	27.70	-16	4,127	-0.39%
2018/06/07	11	28.10	2	28.00	27.65	9	4,144	0.22%
2018/06/06	0	0.00	6	27.29	27.35	-6	4,114	-0.15%
2018/06/05	7	27.17	1	28.05	27.00	6	4,531	0.13%
2018/06/04	5	28.33	11	28.16	28.05	-6	4,582	-0.13%
2018/06/01	29	26.95	22	27.27	27.35	7	4,392	0.16%
2018/05/31	1	26.50	0	0.00	26.50	1	4,412	0.02%
2018/05/30	3	25.93	0	0.00	25.90	3	4,538	0.07%
2018/05/29	1	26.30	2	26.50	26.25	-1	4,596	-0.02%
2018/05/28	0	0.00	32	26.10	26.05	-32	4,630	-0.69%
2018/05/25	30	25.40	10	25.55	25.35	20	4,770	0.42%
2018/05/23	2	25.83	0	0.00	25.60	2	4,885	0.04%
2018/05/18	14	25.48	0	0.00	25.40	14	5,176	0.27%
2018/05/17	1	26.00	8	25.63	26.10	-7	5,161	-0.14%
2018/05/14	5	24.10	0	0.00	24.00	5	5,303	0.09%
2018/05/11	0	0.00	3	24.45	24.10	-3	5,357	-0.06%
2018/05/08	0	0.00	1	24.25	24.15	-1	5,480	-0.02%
2018/05/04	1	24.20	0	0.00	24.10	1	5,637	0.02%
2018/04/26	2	23.95	0	0.00	23.55	2	6,682	0.03%
2018/04/25	0	0.00	1	23.45	23.75	-1	7,172	-0.01%
2018/04/24	7	23.91	2	24.15	23.90	5	7,255	0.07%
2018/04/20	3	25.22	12	25.28	25.20	-9	7,393	-0.12%
2018/04/19	1	25.50	2	25.90	25.50	-1	7,480	-0.01%
2018/04/18	5	25.75	1	25.50	25.50	4	7,755	0.05%
2018/04/17	2	25.95	0	0.00	25.80	2	7,945	0.03%
2018/04/16	0	0.00	8	26.88	26.60	-8	8,233	-0.10%
2018/04/13	0	0.00	6	26.30	26.75	-6	8,566	-0.07%
2018/04/12	4	26.25	0	0.00	26.25	4	9,242	0.04%
2018/04/11	5	26.73	2	26.93	26.70	3	10,411	0.03%
2018/04/10	0	0.00	19	26.13	26.55	-19	11,292	-0.17%
2018/04/09	12	25.56	331	25.38	25.25	-319	11,603	-2.75%	大賣/鉅額交易
2018/04/03	8	25.98	0	0.00	25.85	8	11,754	0.07%
2018/04/02	0	0.00	7	26.72	26.65	-7	11,738	-0.06%
2018/03/31	10	26.79	30	26.70	26.65	-20	11,828	-0.17%
2018/03/30	0	0.00	15	27.05	27.05	-15	11,829	-0.13%
2018/03/29	4	27.05	25	27.05	27.00	-21	11,807	-0.18%
2018/03/28	1	27.05	5	27.00	27.00	-4	11,817	-0.03%
2018/03/27	3	27.50	1	27.50	27.50	2	11,825	0.02%
2018/03/23	11	26.59	15	26.43	26.75	-4	11,831	-0.03%
2018/03/22	5	27.51	5	27.34	27.35	0	11,738	0.00%
2018/03/21	1	27.65	15	27.74	27.85	-14	11,692	-0.12%
2018/03/20	22	27.23	5	27.33	27.15	17	11,863	0.14%
2018/03/19	2	27.93	30	27.90	27.90	-28	11,893	-0.24%
2018/03/16	0	0.00	1	28.25	28.20	-1	11,875	-0.01%
2018/03/15	4	27.85	0	0.00	28.05	4	11,917	0.03%
2018/03/14	8	28.13	11	27.96	27.95	-3	11,906	-0.03%
2018/03/13	9	28.37	1	28.50	28.45	8	11,883	0.07%
2018/03/12	35	28.44	0	0.00	28.35	35	11,841	0.30%
2018/03/09	60	29.59	40	29.88	29.20	20	11,816	0.17%
2018/03/08	42	28.84	30	28.87	28.75	12	11,452	0.10%
2018/03/07	12	28.36	102	28.50	28.50	-90	11,450	-0.79%	大賣/
2018/03/06	139	28.83	4	28.81	28.75	135	11,513	1.17%	大買/鉅額交易
2018/03/05	0	0.00	4	28.65	28.45	-4	11,389	-0.04%
2018/03/02	2	28.15	0	0.00	28.15	2	11,353	0.02%
2018/03/01	24	27.93	2	27.65	27.95	22	11,737	0.19%
2018/02/27	5	27.50	9	27.98	27.80	-4	11,967	-0.03%
2018/02/26	2	27.35	1	27.65	27.00	1	12,038	0.01%
2018/02/23	44	27.41	4	27.40	27.45	40	12,002	0.33%
2018/02/22	23	27.24	2	27.15	27.25	21	11,994	0.18%
2018/02/21	0	0.00	7	26.57	27.50	-7	11,995	-0.06%
2018/02/12	3	25.55	17	25.51	25.45	-14	11,913	-0.12%
2018/02/09	1	24.70	0	0.00	25.00	1	11,890	0.01%
2018/02/08	0	0.00	20	25.34	25.10	-20	11,927	-0.17%
2018/02/07	3	25.80	10	25.75	25.25	-7	11,965	-0.06%
2018/02/06	13	25.17	1	25.35	25.10	12	12,043	0.10%
2018/02/05	19	27.07	0	0.00	27.40	19	12,214	0.16%
2018/02/02	10	27.95	0	0.00	27.95	10	12,207	0.08%
2018/02/01	0	0.00	1	28.35	27.95	-1	12,226	-0.01%
2018/01/31	2	27.75	3	28.02	28.10	-1	12,282	-0.01%
2018/01/29	1	28.40	3	28.25	28.40	-2	12,159	-0.02%
2018/01/26	4	27.89	1	27.80	27.70	3	12,089	0.02%
2018/01/25	3	28.82	45	29.07	28.10	-42	11,968	-0.35%
2018/01/24	12	29.18	6	28.80	29.30	6	11,793	0.05%
2018/01/23	48	29.19	11	29.49	29.05	37	11,701	0.32%
2018/01/22	38	30.81	29	30.98	30.30	9	11,422	0.08%
2018/01/19	21	29.85	20	30.48	30.70	1	11,212	0.01%
2018/01/18	34	29.58	4	29.44	29.35	30	10,752	0.28%
2018/01/17	8	29.34	7	29.37	29.45	1	10,698	0.01%
2018/01/16	2	29.80	7	29.82	29.50	-5	10,612	-0.05%
2018/01/15	19	29.38	8	29.45	29.35	11	10,510	0.10%
2018/01/12	20	30.45	3	30.50	30.05	17	10,468	0.16%
2018/01/11	6	29.88	57	29.62	29.55	-51	10,156	-0.50%
2018/01/10	37	29.35	2	29.30	29.10	35	9,979	0.35%
2018/01/09	47	30.14	22	30.28	30.20	25	9,679	0.26%
2018/01/08	94	31.40	83	31.41	30.60	11	9,315	0.12%
2018/01/05	59	30.44	45	30.85	31.20	14	8,612	0.16%
2018/01/04	70	28.45	112	28.09	28.95	-42	7,454	-0.56%	大賣/
2018/01/03	104	26.55	35	26.61	26.35	69	6,544	1.05%	大買/
2018/01/02	3	25.95	4	25.60	25.95	-1	6,204	-0.02%