遠東新 (1402)-國泰-高雄券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.70
漲跌
▲0.25
漲幅
+0.75%
成交量
4,993張
產業
上市紡織類股
878人加入追蹤

立即追蹤
本地時間:13:30

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

遠東新 (1402)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/28	2.1	33.80	0	0.00	33.70	2.1	5,509	0.04%
2024/05/27	1	33.50	0.2	33.50	33.45	0.8	5,679	0.01%
2024/05/24	0	0.00	0	33.60	33.65	0	5,699	0.00%
2024/05/23	2.1	33.55	3	33.58	33.65	-1	5,699	-0.02%
2024/05/22	4.3	33.91	0	34.00	33.90	4.2	5,642	0.07%
2024/05/21	1	34.00	2.7	34.29	34.40	-1.6	5,614	-0.03%
2024/05/20	1.6	34.39	1.7	34.44	34.45	-0.1	5,589	0.00%
2024/05/17	8	34.72	3	35.05	34.70	5	5,579	0.09%
2024/05/16	5.3	34.78	14.8	35.05	35.20	-9.5	5,542	-0.17%
2024/05/15	1	34.20	2.1	34.27	34.35	-1.1	5,357	-0.02%
2024/05/14	0.2	34.10	0.9	34.10	34.25	-0.7	5,351	-0.01%
2024/05/13	0.4	34.30	13	34.41	34.60	-12.6	5,343	-0.24%
2024/05/10	1.3	34.22	14.2	34.19	34.45	-12.9	5,287	-0.24%
2024/05/09	1.5	33.31	4	33.60	33.40	-2.5	5,167	-0.05%
2024/05/08	0.2	33.60	3	33.77	33.75	-2.8	5,184	-0.05%
2024/05/07	4	33.50	3	33.58	33.70	1	5,149	0.02%
2024/05/06	4	33.50	10	33.50	33.50	-6	5,101	-0.12%
2024/05/03	104.2	33.50	0	0.00	33.20	104.2	5,032	2.07%	大買/鉅額交易
2024/05/02	180.2	33.20	35	33.31	33.20	145.2	4,976	2.92%	大買/鉅額交易
2024/04/30	4	32.74	9	32.90	32.50	-5	4,851	-0.10%
2024/04/29	0.3	32.90	26	32.83	33.10	-25.8	4,812	-0.54%
2024/04/26	5	32.15	3	32.30	32.05	2	4,709	0.04%
2024/04/25	3	32.13	4	32.33	32.15	-1	4,661	-0.02%
2024/04/24	6	32.34	0	0.00	32.35	6	4,669	0.13%
2024/04/23	3	32.82	7	32.85	32.85	-4	4,764	-0.08%
2024/04/22	0	0.00	43.3	32.00	32.40	-43.3	4,821	-0.90%
2024/04/19	20.3	31.37	0	0.00	31.15	20.3	4,788	0.42%
2024/04/18	7.1	31.79	0	0.00	31.80	7.1	4,676	0.15%
2024/04/17	12	31.78	4.7	31.96	31.95	7.4	4,646	0.16%
2024/04/16	16.2	32.04	1.1	32.20	31.85	15.2	4,600	0.33%
2024/04/15	1	32.65	25	32.79	32.65	-24	4,525	-0.53%
2024/04/12	22	32.32	10	32.50	32.35	12	4,507	0.27%
2024/04/10	13	32.72	2	32.80	32.70	11	4,526	0.24%
2024/04/09	0	0.00	7	32.95	32.90	-7	4,541	-0.15%
2024/04/08	2	32.38	1	32.70	32.65	1	4,596	0.02%
2024/04/03	14.2	32.64	0	0.00	32.60	14.2	4,618	0.31%
2024/04/02	1.8	32.93	0	0.00	33.15	1.8	4,608	0.04%
2024/04/01	0	0.00	7	33.25	33.25	-7	4,673	-0.15%
2024/03/29	0	0.00	12.4	33.15	33.25	-12.4	4,671	-0.27%
2024/03/28	0	0.00	12	33.00	33.05	-12	4,623	-0.26%
2024/03/27	0	0.00	2.2	32.88	32.85	-2.2	4,641	-0.05%
2024/03/26	0	0.00	0.2	32.60	32.60	-0.2	4,817	0.00%
2024/03/25	0	0.00	9.1	32.48	32.40	-9.1	5,011	-0.18%
2024/03/22	8.1	32.37	10	32.64	32.50	-1.9	5,238	-0.04%
2024/03/21	1	32.40	8	32.34	32.70	-7	5,412	-0.13%
2024/03/20	4	31.71	7	31.89	31.80	-3	6,170	-0.05%
2024/03/19	8.2	31.88	1	32.10	31.70	7.2	6,240	0.11%
2024/03/18	2.1	32.76	3	32.73	32.75	-0.9	6,208	-0.01%
2024/03/15	8	33.10	19.1	33.13	32.90	-11.1	6,204	-0.18%
2024/03/14	2	32.85	2	32.75	32.90	0	5,903	0.00%
2024/03/13	8	32.50	19	32.42	32.70	-11	5,894	-0.19%
2024/03/12	2	32.15	0	0.00	32.35	2	5,868	0.03%
2024/03/08	6	32.08	2.2	32.05	32.40	3.8	6,094	0.06%
2024/03/07	12	31.93	2.2	31.87	32.05	9.8	6,235	0.16%
2024/03/06	2	31.90	1	32.05	32.00	1	6,344	0.02%
2024/03/05	1	31.95	0.1	31.95	31.85	0.9	6,744	0.01%
2024/03/04	0	0.00	0.2	31.85	31.85	-0.2	6,898	0.00%
2024/03/01	3.2	31.87	3	32.02	31.90	0.2	7,096	0.00%
2024/02/29	2.2	32.21	20.7	32.29	32.60	-18.5	7,360	-0.25%
2024/02/27	0	0.00	4	31.84	31.65	-4	7,378	-0.05%
2024/02/26	0.7	31.34	6.6	31.62	31.40	-5.9	7,429	-0.08%
2024/02/23	0	0.00	5	31.65	31.65	-5	7,580	-0.07%
2024/02/21	0	31.50	0	0.00	31.75	0	7,884	0.00%
2024/02/20	0	0.00	1.3	31.54	31.60	-1.3	7,914	-0.02%
2024/02/19	0	0.00	3	31.08	31.35	-3	7,963	-0.04%
2024/02/16	0	30.90	7	30.90	30.85	-7	8,090	-0.09%
2024/02/15	5.2	30.47	7	30.55	30.70	-1.8	8,187	-0.02%
2024/02/05	8.1	30.56	6	30.78	30.65	2.1	8,199	0.03%
2024/02/01	0	0.00	15	31.25	31.30	-15	8,264	-0.18%
2024/01/31	1.1	30.65	1	30.80	30.90	0.1	8,293	0.00%
2024/01/30	3	30.78	130	30.71	30.65	-127	8,280	-1.53%	大賣/鉅額交易
2024/01/29	6	31.05	1.1	31.10	31.15	5	8,365	0.06%
2024/01/26	1.2	30.85	1	30.85	30.95	0.2	8,389	0.00%
2024/01/25	0	0.00	1	30.80	30.85	-1	8,458	-0.01%
2024/01/24	0	0.00	0.1	30.60	30.60	-0.1	8,510	0.00%
2024/01/23	0.1	30.55	0	0.00	30.60	0.1	8,601	0.00%
2024/01/18	1	30.35	1	30.60	30.50	0	8,810	0.00%
2024/01/17	8	30.79	3	30.88	30.40	5	8,817	0.06%
2024/01/16	7	31.01	5	31.25	31.05	2	8,700	0.02%
2024/01/12	1	31.20	5	31.32	31.40	-4	8,720	-0.05%
2024/01/10	3	31.33	1	31.40	31.20	2	8,999	0.02%
2024/01/09	2.3	31.67	11	31.76	31.75	-8.7	9,041	-0.10%
2024/01/08	3	31.90	3.1	31.87	31.80	-0.1	9,099	0.00%
2024/01/05	1	31.65	0	0.00	31.75	1	9,156	0.01%
2024/01/04	2	31.58	0	0.00	31.75	2	9,258	0.02%
2024/01/03	1	31.25	1	31.45	31.45	0	9,358	0.00%
2024/01/02	1	31.30	13	31.35	31.55	-12	9,340	-0.13%
2023/12/29	14	31.08	0	31.25	31.20	14	9,309	0.15%
2023/12/28	4.1	31.21	0	0.00	31.40	4.1	9,329	0.04%
2023/12/27	1	31.45	26	31.25	31.40	-25	9,325	-0.27%
2023/12/26	3	30.97	0	0.00	31.10	3	9,287	0.03%
2023/12/25	2	30.90	0	0.00	30.95	2	9,313	0.02%
2023/12/22	25	31.08	1	31.00	31.10	24	9,323	0.26%
2023/12/21	8	31.09	10.2	31.37	31.50	-2.2	9,305	-0.02%
2023/12/20	1	31.30	3	31.42	31.25	-2	9,118	-0.02%
2023/12/19	2	31.08	6.1	31.38	31.45	-4.1	8,898	-0.05%
2023/12/18	0	0.00	39	31.25	31.40	-39	8,728	-0.45%
2023/12/15	0.3	30.90	0	0.00	30.80	0.3	8,538	0.00%
2023/12/13	7	30.70	7.1	30.77	30.70	-0.1	7,673	0.00%
2023/12/12	5	31.01	1	30.90	31.00	4	8,661	0.05%
2023/12/11	9	30.72	13	30.80	30.90	-4	8,735	-0.05%
2023/12/08	7	30.96	4	30.99	30.95	3	8,747	0.03%
2023/12/07	21.3	31.21	7	31.27	31.10	14.3	8,771	0.16%
2023/12/06	1	31.70	7.2	31.68	31.65	-6.2	8,731	-0.07%
2023/12/05	12.2	31.42	9.1	31.54	31.30	3.1	8,637	0.04%
2023/12/04	2	31.33	9.3	31.48	31.60	-7.3	8,528	-0.09%
2023/12/01	0	0.00	3	30.90	30.95	-3	8,366	-0.04%
2023/11/30	4.1	30.69	3.2	30.87	30.60	0.9	8,250	0.01%
2023/11/29	4	30.69	0	0.00	30.60	4	7,885	0.05%
2023/11/28	1	30.90	1	31.00	30.60	0	7,756	0.00%
2023/11/27	3	30.77	15.1	30.74	30.45	-12.1	7,706	-0.16%
2023/11/24	7	30.15	4	30.80	30.15	3	7,451	0.04%
2023/11/22	7	30.51	23	30.68	30.45	-16	7,182	-0.22%
2023/11/21	6.2	30.13	29	30.29	30.40	-22.8	7,084	-0.32%
2023/11/20	37	30.09	9.1	30.10	29.95	28	6,974	0.40%
2023/11/17	4	30.82	0	0.00	30.75	4	6,888	0.06%
2023/11/16	1.1	30.50	5.1	30.71	30.85	-4	6,846	-0.06%
2023/11/15	3	30.49	2	30.50	30.70	1	6,789	0.01%
2023/11/14	0	0.00	1.1	30.48	30.50	-1.1	6,688	-0.02%
2023/11/13	21.2	30.07	22.1	30.25	30.35	-0.9	6,670	-0.01%
2023/11/10	3	30.00	5	30.23	30.25	-2	6,768	-0.03%
2023/11/09	17	30.00	22	30.20	30.25	-5	6,785	-0.07%
2023/11/08	7.1	30.10	7	30.08	30.15	0.1	6,802	0.00%
2023/11/07	3.2	30.03	5	30.12	30.20	-1.8	6,794	-0.03%
2023/11/06	2	30.00	6.7	30.13	30.25	-4.7	6,816	-0.07%
2023/11/03	1	29.85	0	0.00	29.90	1	6,762	0.01%
2023/11/02	1	29.70	10	29.76	29.85	-9	6,807	-0.13%
2023/11/01	17.1	29.37	23	29.59	29.40	-5.9	6,770	-0.09%
2023/10/31	5	29.43	23	29.47	29.50	-18	6,756	-0.27%
2023/10/30	11	29.13	16.9	29.33	29.30	-5.9	6,760	-0.09%
2023/10/27	15	29.33	40.7	29.31	29.25	-25.7	6,725	-0.38%
2023/10/26	3	29.03	3.3	29.15	29.00	-0.3	6,724	0.00%
2023/10/25	2.2	29.08	5	29.20	29.10	-2.8	6,735	-0.04%
2023/10/24	0.1	28.77	1	29.00	29.05	-1	6,755	-0.01%
2023/10/23	2	28.73	0	0.00	28.65	2	6,813	0.03%
2023/10/20	12	28.69	4	28.90	28.85	8	6,867	0.12%
2023/10/19	4	28.86	4	28.99	28.95	0	6,896	0.00%
2023/10/18	11	29.10	7.2	29.12	29.00	3.8	6,918	0.06%
2023/10/17	6	29.12	7	29.30	29.15	-1	6,759	-0.01%
2023/10/16	27	29.20	1	29.35	29.25	26	6,838	0.38%
2023/10/13	2	29.15	26	29.35	29.30	-24	6,951	-0.35%
2023/10/12	19	29.00	13	29.26	29.25	6	7,103	0.08%
2023/10/11	0	0.00	50	29.11	29.20	-50	7,094	-0.70%
2023/10/06	1	28.50	0	0.00	28.55	1	7,003	0.01%
2023/10/05	12.1	28.46	0.9	28.65	28.40	11.2	7,025	0.16%
2023/10/04	33.4	28.46	0	0.00	28.35	33.4	7,025	0.48%
2023/10/03	9	28.85	0	0.00	28.85	9	7,008	0.13%
2023/10/02	2	29.00	0	0.00	29.10	2	7,088	0.03%
2023/09/28	0.1	28.90	1	28.80	28.75	-0.9	7,268	-0.01%
2023/09/27	3.4	28.59	0	0.00	28.60	3.4	7,318	0.05%
2023/09/26	11.2	28.67	0	0.00	28.60	11.2	7,364	0.15%
2023/09/25	7.1	28.92	1	29.00	28.85	6.1	7,375	0.08%
2023/09/22	2	28.83	5	28.83	28.75	-3	7,447	-0.04%
2023/09/21	19.2	28.98	2	29.03	28.80	17.2	7,478	0.23%
2023/09/20	11.1	29.34	1	29.35	29.20	10	7,445	0.13%
2023/09/19	3.3	29.43	12	29.43	29.40	-8.8	7,464	-0.12%
2023/09/18	3.3	29.47	18	29.50	29.50	-14.8	7,578	-0.19%
2023/09/15	8.6	28.89	8	29.19	29.10	0.6	7,583	0.01%
2023/09/14	3	29.02	2	29.20	29.45	1	6,578	0.02%
2023/09/13	2.1	28.88	0	0.00	29.15	2.1	6,488	0.03%
2023/09/12	0	0.00	3	28.92	29.15	-3	6,589	-0.05%
2023/09/11	5	28.62	12	28.69	28.70	-7	6,585	-0.11%
2023/09/08	6.4	28.36	2	28.45	28.50	4.4	6,577	0.07%
2023/09/07	12.3	28.47	0	0.00	28.40	12.3	6,607	0.19%
2023/09/06	9.2	28.65	0	0.00	28.60	9.2	6,585	0.14%
2023/09/05	11	28.90	3	28.80	28.85	8	6,564	0.12%
2023/09/04	3.2	28.60	0	0.00	28.60	3.2	6,566	0.05%
2023/09/01	2	28.60	26	28.65	28.80	-24	6,545	-0.37%
2023/08/31	17.5	28.33	0	0.00	28.15	17.5	6,535	0.27%
2023/08/30	4.1	28.43	0	0.00	28.55	4.1	6,414	0.06%
2023/08/29	4.1	28.15	0	0.00	28.30	4.1	6,387	0.06%
2023/08/28	19.2	28.20	0	0.00	28.15	19.2	6,422	0.30%
2023/08/25	6.1	28.33	0	0.00	28.30	6.1	6,945	0.09%
2023/08/24	15.3	28.29	1	28.35	28.35	14.3	6,967	0.21%
2023/08/23	31.1	28.46	0.1	28.55	28.35	31	6,916	0.45%
2023/08/22	8	28.54	0	0.00	28.60	8	6,918	0.12%
2023/08/21	5.1	28.73	0	0.00	28.65	5.1	6,950	0.07%
2023/08/18	4	28.70	0	0.00	28.75	4	6,960	0.06%
2023/08/17	8.2	28.35	1	28.40	28.50	7.2	6,954	0.10%
2023/08/16	32.7	28.79	1	28.60	28.60	31.7	6,909	0.46%
2023/08/15	2.1	29.20	0	0.00	29.15	2.1	6,812	0.03%
2023/08/14	2.1	29.40	0	0.00	29.30	2.1	6,805	0.03%
2023/08/11	10.1	29.37	0	0.00	29.50	10.1	6,846	0.15%
2023/08/10	19.2	29.28	0	0.00	29.45	19.2	6,892	0.28%
2023/08/09	33	29.49	1.1	29.60	29.50	31.9	6,876	0.46%
2023/08/08	18	29.56	0	0.00	29.60	18	6,872	0.26%
2023/08/07	0	29.70	16	29.79	29.80	-16	6,825	-0.23%
2023/08/04	5.2	29.55	0	0.00	29.50	5.2	6,833	0.08%
2023/08/02	17	29.56	0	0.00	29.55	17	6,812	0.25%
2023/08/01	20.3	29.60	2	29.65	29.65	18.3	6,762	0.27%
2023/07/31	5	29.71	2.5	29.88	29.70	2.5	6,757	0.04%
2023/07/28	7	29.69	1.2	29.89	29.70	5.8	6,730	0.09%
2023/07/27	4	29.90	21	29.82	29.95	-17	6,678	-0.25%
2023/07/26	5.3	29.39	0	0.00	29.50	5.3	6,678	0.08%
2023/07/25	20	29.22	0	0.00	29.25	20	6,659	0.30%
2023/07/24	43.4	29.39	0	0.00	29.15	43.4	6,621	0.66%
2023/07/21	16.2	29.67	0	0.00	29.60	16.2	6,601	0.25%
2023/07/20	5.5	29.83	0	30.05	29.80	5.5	6,556	0.08%
2023/07/19	17.6	29.85	1	29.75	29.75	16.6	6,559	0.25%
2023/07/18	22.6	30.06	0	0.00	30.00	22.6	6,469	0.35%
2023/07/17	28.3	30.52	0	0.00	30.30	28.3	6,352	0.44%
2023/07/14	2.1	32.26	0	0.00	32.30	2.1	6,184	0.03%
2023/07/13	2.1	32.39	0	0.00	32.20	2.1	6,149	0.03%
2023/07/12	1.1	32.31	0	0.00	32.30	1.1	6,134	0.02%
2023/07/11	0	0.00	2	32.35	32.45	-2	6,183	-0.03%
2023/07/10	3.1	31.98	0	0.00	32.00	3.1	6,239	0.05%
2023/07/07	5	31.92	2	32.18	32.05	3	6,234	0.05%
2023/07/06	5	32.49	11.2	32.72	32.20	-6.3	6,204	-0.10%
2023/07/04	1	33.15	0	0.00	33.15	1	5,975	0.02%
2023/07/03	0.1	33.45	1	33.45	33.45	-1	5,980	-0.02%
2023/06/30	100	33.50	1	33.55	33.45	99	5,999	1.65%
2023/06/29	10.1	33.70	0	0.00	33.40	10.1	5,977	0.17%
2023/06/28	1	33.40	15	33.60	33.55	-14	5,985	-0.23%
2023/06/27	0	0.00	1	33.40	33.50	-1	5,996	-0.02%
2023/06/26	3.7	33.30	3	33.57	33.50	0.7	5,996	0.01%
2023/06/21	0	32.55	0	0.00	33.05	0	5,918	0.00%
2023/06/20	1.3	32.89	2	32.85	32.75	-0.8	5,927	-0.01%
2023/06/16	0	0.00	4	33.20	32.95	-4	6,000	-0.07%
2023/06/15	0	32.82	0	32.90	33.00	0	5,952	0.00%
2023/06/14	0	0.00	51.2	32.70	32.75	-51.2	6,108	-0.84%
2023/06/13	0	0.00	2.6	32.69	32.60	-2.6	6,136	-0.04%
2023/06/12	0	0.00	1	32.65	32.40	-1	6,167	-0.02%
2023/06/09	0.1	32.70	1	32.70	32.55	-0.9	6,231	-0.01%
2023/06/08	2	32.55	2.1	32.51	32.45	-0.1	6,312	0.00%
2023/06/06	1	32.55	0	0.00	32.50	1	6,684	0.01%
2023/06/05	0	0.00	1.3	32.21	32.20	-1.3	6,676	-0.02%
2023/06/02	0	32.00	0	0.00	31.90	0	6,685	0.00%
2023/06/01	1.1	31.76	0	0.00	31.70	1.1	6,681	0.02%
2023/05/30	0	32.00	0	0.00	32.10	0	6,162	0.00%
2023/05/29	0	0.00	0	31.85	31.85	0	6,183	0.00%
2023/05/26	0	0.00	1	31.80	31.80	-1	6,280	-0.02%
2023/05/25	0.1	31.90	0	0.00	32.00	0.1	6,275	0.00%
2023/05/23	0	0.00	10	32.10	32.05	-10	6,281	-0.16%
2023/05/22	0	0.00	0.6	32.07	32.05	-0.6	6,292	-0.01%
2023/05/19	0	0.00	2	32.05	32.05	-2	6,367	-0.03%
2023/05/18	0	0.00	0	32.10	32.00	0	6,433	0.00%
2023/05/17	0	0.00	1.3	31.99	31.95	-1.3	6,460	-0.02%
2023/05/16	1	31.80	0	31.75	31.95	1	6,446	0.02%
2023/05/15	0.4	31.76	0	0.00	31.75	0.4	6,411	0.01%
2023/05/12	6	31.74	0	0.00	32.10	6	6,429	0.09%
2023/05/11	6	31.74	0	0.00	31.80	6	6,454	0.09%
2023/05/10	2	31.95	0	0.00	32.10	2	6,462	0.03%
2023/05/09	10.1	32.10	6	32.18	32.25	4.1	6,488	0.06%
2023/05/08	0	0.00	23.1	32.54	32.60	-23.1	6,531	-0.35%
2023/05/04	0.4	32.20	1.2	32.22	32.25	-0.8	6,583	-0.01%
2023/05/02	0	0.00	1	32.15	32.25	-1	6,679	-0.01%
2023/04/28	0	0.00	1	32.00	31.90	-1	6,883	-0.01%
2023/04/27	0	0.00	2	32.00	31.85	-2	6,903	-0.03%
2023/04/26	0	0.00	2	31.85	31.90	-2	6,901	-0.03%
2023/04/25	1	31.90	1	31.75	31.75	0	6,825	0.00%
2023/04/24	1	31.95	7.2	31.87	31.90	-6.2	6,837	-0.09%
2023/04/20	5.2	31.47	1	31.40	31.45	4.2	6,890	0.06%
2023/04/19	1	31.65	0.1	31.65	31.70	0.9	6,922	0.01%
2023/04/18	2	31.70	1	31.70	31.65	1	6,890	0.01%
2023/04/17	0	0.00	1	31.85	31.85	-1	6,869	-0.01%
2023/04/13	0.1	31.85	2	31.88	31.70	-1.9	6,817	-0.03%
2023/04/11	0	0.00	5.5	31.80	31.80	-5.5	6,722	-0.08%
2023/04/10	0	31.35	8	31.38	31.45	-8	6,717	-0.12%
2023/04/07	1	31.30	3	31.48	31.30	-2	6,706	-0.03%
2023/04/06	7	31.24	2	31.50	31.35	5	6,715	0.07%
2023/03/31	2	31.40	4	31.45	31.30	-2	6,800	-0.03%
2023/03/30	6	31.24	0	0.00	31.30	6	7,382	0.08%
2023/03/29	0	0.00	23	31.30	31.35	-23	7,930	-0.29%
2023/03/28	1	31.05	1	31.10	31.10	0	8,487	0.00%
2023/03/27	1	31.15	100	31.15	31.20	-99	9,180	-1.08%
2023/03/24	100.6	31.06	0	0.00	31.10	100.6	10,586	0.95%
2023/03/23	9	30.98	0	31.00	30.95	9	10,672	0.08%
2023/03/22	4.1	30.85	1.1	30.93	30.80	3	10,751	0.03%
2023/03/21	5.3	30.82	2.1	30.93	30.75	3.2	10,925	0.03%
2023/03/20	7.1	30.86	0	30.95	30.80	7.1	10,993	0.06%
2023/03/17	9.7	31.04	0.1	31.20	31.00	9.6	11,035	0.09%
2023/03/16	0.1	31.30	0	31.30	31.30	0	11,014	0.00%
2023/03/15	0.2	31.35	1	31.45	31.25	-0.8	11,209	-0.01%
2023/03/14	1.1	31.17	3	31.43	31.30	-1.9	11,377	-0.02%
2023/03/13	1.2	31.19	2	31.50	31.35	-0.8	11,541	-0.01%
2023/03/10	7	31.22	4	31.31	31.25	3	11,507	0.03%
2023/03/09	17.2	31.63	1.2	31.66	31.55	16	11,556	0.14%
2023/03/08	35	32.30	0	0.00	32.30	35	11,689	0.30%
2023/03/07	1	32.45	2	32.62	32.55	-1	11,809	-0.01%
2023/03/06	0	0.00	20	32.60	32.45	-20	11,929	-0.17%
2023/03/03	20	32.25	0	0.00	32.20	20	12,018	0.17%
2023/03/02	0	0.00	3	32.30	32.45	-3	12,138	-0.02%
2023/03/01	3	31.98	0	0.00	32.00	3	12,174	0.02%
2023/02/24	4.2	32.30	0	0.00	32.45	4.2	12,289	0.03%
2023/02/23	1	32.45	26	32.43	32.45	-25	12,464	-0.20%
2023/02/22	4	32.05	3	32.15	32.15	1	12,554	0.01%
2023/02/21	0	0.00	1	32.15	32.20	-1	12,536	-0.01%
2023/02/20	4	32.00	0.1	32.20	32.00	3.9	12,685	0.03%
2023/02/17	3	32.07	0	0.00	32.00	3	12,906	0.02%
2023/02/16	0	0.00	3	32.37	32.25	-3	13,072	-0.02%
2023/02/15	1	32.00	0	0.00	32.00	1	13,090	0.01%
2023/02/14	14	32.14	0	32.30	32.10	14	13,054	0.11%
2023/02/13	0	0.00	8.2	32.31	32.35	-8.2	13,018	-0.06%
2023/02/10	0	0.00	1	32.20	32.15	-1	13,054	-0.01%
2023/02/09	11	32.05	0	32.30	32.20	11	13,050	0.08%
2023/02/08	2	32.28	0	0.00	32.25	2	13,085	0.02%
2023/02/07	2	32.52	0.1	32.60	32.55	2	13,125	0.02%
2023/02/03	2	32.30	0	0.00	32.35	2	13,125	0.02%
2023/02/02	1	32.25	0	0.00	32.40	1	13,213	0.01%
2023/02/01	2	32.45	1	32.35	32.70	1	13,162	0.01%
2023/01/31	5	32.94	1	33.05	32.70	4	13,161	0.03%
2023/01/30	0	0.00	10.7	33.13	33.30	-10.7	13,123	-0.08%
2023/01/17	0	0.00	0.2	32.26	32.35	-0.2	12,938	0.00%
2023/01/16	0	0.00	1	32.40	32.45	-1	12,947	-0.01%
2023/01/13	0	0.00	2.2	32.74	32.60	-2.2	12,943	-0.02%
2023/01/12	0	0.00	9	32.71	32.50	-9	13,181	-0.07%
2023/01/11	0	0.00	1	32.65	32.60	-1	13,227	-0.01%
2023/01/10	0	0.00	0	32.30	32.30	0	13,184	0.00%
2023/01/09	0	32.10	1.1	32.29	32.50	-1	13,181	-0.01%
2023/01/06	0	0.00	9	31.94	31.80	-9	13,223	-0.07%
2023/01/05	5	31.79	60	32.00	31.70	-55	13,327	-0.41%
2023/01/04	4	31.86	2	31.90	31.90	2	13,424	0.01%
2023/01/03	3	31.45	3.5	31.80	31.70	-0.5	13,532	0.00%
2022/12/30	0	0.00	1	31.95	31.90	-1	13,486	-0.01%
2022/12/29	2	31.53	5	31.79	31.70	-3	13,680	-0.02%
2022/12/28	6	31.55	8	31.85	31.85	-2	13,707	-0.01%
2022/12/27	5	31.79	17	31.87	31.80	-12	13,654	-0.09%
2022/12/26	1	31.55	2	31.63	31.60	-1	13,686	-0.01%
2022/12/23	37.2	31.62	3	31.58	31.55	34.2	13,793	0.25%
2022/12/22	0.5	31.95	25	32.52	33.00	-24.5	13,807	-0.18%
2022/12/21	23	31.17	30	31.45	31.30	-7	13,305	-0.05%
2022/12/20	8	31.06	0.1	31.17	31.10	7.9	12,822	0.06%
2022/12/19	73.4	31.86	51.1	32.11	31.30	22.3	12,369	0.18%
2022/12/16	63	32.77	11	32.80	32.60	52	11,756	0.44%
2022/12/15	11.1	32.65	30	33.10	32.95	-18.9	10,479	-0.18%
2022/12/14	20	33.00	4	32.99	33.00	16	10,406	0.15%
2022/12/13	13	32.73	19	32.91	32.65	-6	10,365	-0.06%
2022/12/12	5	33.06	0	33.10	33.20	5	10,162	0.05%
2022/12/09	0	0.00	1	33.15	33.20	-1	10,201	-0.01%
2022/12/08	9	32.99	1.3	33.01	33.00	7.8	10,263	0.08%
2022/12/07	2	32.80	5	32.91	32.80	-3	10,196	-0.03%
2022/12/06	1.5	32.85	17	32.96	32.75	-15.5	9,980	-0.16%
2022/12/05	15	32.91	4	32.88	32.80	11	9,759	0.11%
2022/12/02	2	32.28	0	0.00	32.30	2	9,539	0.02%
2022/12/01	0	0.00	2.1	32.56	32.65	-2.1	9,554	-0.02%
2022/11/30	10.2	32.57	2.1	32.35	32.50	8.1	9,436	0.09%
2022/11/29	0.1	31.80	5.1	31.83	32.15	-5	9,024	-0.06%
2022/11/28	7.1	31.14	12.1	31.42	31.75	-5	8,939	-0.06%
2022/11/25	0.3	31.52	3	31.60	31.55	-2.7	8,919	-0.03%
2022/11/24	2	31.13	24	31.73	31.80	-22	9,015	-0.24%
2022/11/23	1.2	30.86	3	30.95	31.05	-1.8	9,003	-0.02%
2022/11/22	6.1	30.48	3	30.60	30.90	3.1	8,962	0.04%
2022/11/21	35.2	30.67	2	30.45	30.60	33.2	8,791	0.38%
2022/11/18	10.1	31.36	3	31.30	31.35	7.1	8,579	0.08%
2022/11/17	3.1	31.37	4	31.63	31.55	-0.9	8,485	-0.01%
2022/11/16	7	31.59	1	31.50	31.50	6	8,442	0.07%
2022/11/15	6.1	31.93	5.1	31.76	31.65	1	8,304	0.01%
2022/11/14	2	33.23	11	33.02	33.20	-9	8,054	-0.11%
2022/11/11	7.1	32.02	6	32.20	32.25	1.1	7,848	0.01%
2022/11/10	8.1	32.42	3	32.35	32.35	5.1	7,785	0.06%
2022/11/09	2.5	32.64	2	32.65	32.65	0.5	7,846	0.01%
2022/11/08	2	32.55	1	32.80	32.80	1	7,839	0.01%
2022/11/07	3.2	32.25	3	32.45	32.45	0.2	7,812	0.00%
2022/11/04	0.5	31.96	0	0.00	32.35	0.5	7,820	0.01%
2022/11/03	2	31.78	3	31.82	32.30	-1	7,783	-0.01%
2022/11/02	1.1	31.87	3.4	32.27	32.05	-2.3	7,796	-0.03%
2022/10/28	2.1	31.90	0	0.00	32.05	2.1	7,892	0.03%
2022/10/26	2	31.93	4	31.96	31.90	-2	8,177	-0.02%
2022/10/25	7	31.54	1	31.65	31.65	6	8,251	0.07%
2022/10/24	2	31.30	2	31.60	31.55	0	8,310	0.00%
2022/10/21	0	0.00	18	31.35	31.20	-18	8,343	-0.22%
2022/10/20	7	30.44	6	30.60	31.00	1	8,452	0.01%
2022/10/19	2	30.70	1	31.00	31.00	1	8,255	0.01%
2022/10/18	4	30.93	0	0.00	30.85	4	8,263	0.05%
2022/10/17	9	31.04	0	0.00	30.95	9	8,364	0.11%
2022/10/14	12	31.35	11	31.68	31.35	1	8,476	0.01%
2022/10/13	8	31.58	0.1	31.50	31.40	7.9	8,525	0.09%
2022/10/12	4	31.33	14.5	31.76	31.95	-10.5	8,643	-0.12%
2022/10/11	15	31.41	18	31.56	31.40	-3	8,632	-0.03%
2022/10/07	2.1	32.00	0	0.00	32.10	2.1	8,550	0.02%
2022/10/06	20.1	32.00	13	32.17	32.15	7.1	8,718	0.08%
2022/10/05	6.1	31.93	2	31.75	31.75	4.1	8,672	0.05%
2022/10/04	2	32.20	2	32.15	32.15	0	8,711	0.00%
2022/10/03	3	31.88	2	32.23	32.15	1	8,721	0.01%
2022/09/30	2	32.25	10	32.15	32.35	-8	8,701	-0.09%
2022/09/29	1	32.40	0	0.00	32.70	1	8,640	0.01%
2022/09/28	1.3	32.40	0	0.00	32.35	1.3	8,598	0.02%
2022/09/27	0	0.00	1	32.55	32.75	-1	8,559	-0.01%
2022/09/26	3	32.12	2	32.43	32.10	1	8,566	0.01%
2022/09/23	0	0.00	3	32.80	32.90	-3	8,531	-0.04%
2022/09/22	2	32.18	2	32.60	32.80	0	8,566	0.00%
2022/09/21	7	32.71	1	32.70	32.80	6	8,528	0.07%
2022/09/20	1	32.70	0	0.00	32.80	1	8,539	0.01%
2022/09/19	0	0.00	8	32.06	32.10	-8	8,504	-0.09%
2022/09/16	0	0.00	0.5	32.10	32.00	-0.5	8,589	-0.01%
2022/09/15	13	32.58	1.1	32.53	33.00	11.9	8,451	0.14%
2022/09/14	0	0.00	0	31.90	32.15	0	8,332	0.00%
2022/09/13	0	0.00	1	31.90	31.95	-1	8,295	-0.01%
2022/09/12	0	0.00	3.4	32.01	31.85	-3.4	8,310	-0.04%
2022/09/08	1.2	31.53	15	31.69	31.80	-13.9	8,441	-0.16%
2022/09/07	7.1	31.35	0	0.00	31.50	7.1	8,426	0.08%
2022/09/06	6	31.59	6	31.94	31.75	0	8,369	0.00%
2022/09/05	4.1	31.59	12	31.87	31.75	-7.9	8,351	-0.09%
2022/09/02	12	31.67	3	31.97	31.65	9	8,412	0.11%
2022/09/01	10	31.63	18	31.91	31.70	-8	8,362	-0.10%
2022/08/31	0	0.00	2.1	32.43	32.75	-2.1	8,344	-0.03%
2022/08/30	2	31.55	15.1	31.86	32.15	-13.1	8,202	-0.16%
2022/08/29	1	31.65	6	31.40	31.40	-5	8,112	-0.06%
2022/08/26	12	31.69	0	0.00	31.65	12	8,041	0.15%
2022/08/25	2	31.50	0	0.00	31.65	2	8,038	0.02%
2022/08/24	1	31.00	0.1	30.85	31.05	0.9	8,006	0.01%
2022/08/23	3	30.70	3.1	30.92	30.90	-0.1	8,530	0.00%
2022/08/22	0	30.85	4	31.00	30.95	-4	8,617	-0.05%
2022/08/18	0.1	30.75	0.1	30.75	30.90	0	8,715	0.00%
2022/08/17	0	0.00	0	30.80	30.85	0	8,742	0.00%
2022/08/16	0	0.00	50	30.60	30.60	-50	8,708	-0.57%
2022/08/15	0	0.00	2	30.45	30.25	-2	8,650	-0.02%
2022/08/12	5	30.25	8	30.28	30.30	-3	8,691	-0.03%
2022/08/11	0	0.00	1	30.15	30.10	-1	8,731	-0.01%
2022/08/10	4.2	29.94	3.3	29.99	29.85	0.9	8,773	0.01%
2022/08/09	0	0.00	2	29.65	29.90	-2	8,818	-0.02%
2022/08/08	3.1	29.52	2	29.58	29.45	1.1	8,874	0.01%
2022/08/05	4	29.50	7	29.66	29.65	-3	9,067	-0.03%
2022/08/04	4.3	29.40	4	29.58	29.50	0.3	9,042	0.00%
2022/08/03	12.3	29.67	8	29.82	29.65	4.3	8,959	0.05%
2022/08/02	13.3	29.97	1	30.10	30.00	12.3	8,871	0.14%
2022/08/01	25	30.26	40	30.40	30.10	-15	8,754	-0.17%
2022/07/29	4	30.20	8	30.50	30.40	-4	8,693	-0.05%
2022/07/28	18.2	30.14	1	30.00	30.10	17.2	8,613	0.20%
2022/07/27	7.9	31.70	1.4	31.74	31.75	6.5	8,530	0.08%
2022/07/26	5.2	31.90	0	0.00	31.75	5.2	8,408	0.06%
2022/07/25	6.3	31.86	2.4	32.23	32.10	4	8,375	0.05%
2022/07/22	24.3	32.11	1.2	32.18	32.15	23.1	8,324	0.28%
2022/07/21	2.1	32.15	8	32.27	32.40	-5.9	8,236	-0.07%
2022/07/20	1.5	32.34	1	32.35	32.30	0.5	8,099	0.01%
2022/07/19	1	32.55	13.7	32.55	32.50	-12.7	8,035	-0.16%
2022/07/18	5.1	31.77	13	31.97	32.15	-7.9	7,850	-0.10%
2022/07/15	11	31.58	1	31.70	31.70	10	7,750	0.13%
2022/07/14	9	31.53	10.2	31.86	31.95	-1.2	7,765	-0.02%
2022/07/13	2	31.65	41	31.80	31.90	-39	7,638	-0.51%
2022/07/12	9	31.16	11	31.33	31.50	-2	7,563	-0.03%
2022/07/11	2.2	31.37	3	31.45	31.50	-0.8	7,491	-0.01%
2022/07/08	3.1	31.39	4.1	31.38	31.35	-1	7,491	-0.01%
2022/07/07	8.1	31.37	4.2	31.48	31.45	3.9	7,544	0.05%
2022/07/06	28.8	31.74	0.3	31.80	31.55	28.5	7,502	0.38%
2022/07/05	9.1	32.05	4.6	32.15	32.25	4.6	7,432	0.06%
2022/07/04	10	31.95	26.3	31.86	32.00	-16.3	7,378	-0.22%
2022/07/01	23	31.60	1.1	31.35	31.15	22	7,350	0.30%
2022/06/30	12.7	31.70	16	31.93	31.80	-3.3	7,333	-0.05%
2022/06/29	0.5	31.85	4	31.96	32.15	-3.5	7,207	-0.05%
2022/06/28	9	31.74	8.3	31.78	31.85	0.7	7,164	0.01%
2022/06/27	0	0.00	1	31.70	31.70	-1	7,165	-0.01%
2022/06/24	8	31.30	12	31.46	31.30	-4	7,133	-0.06%
2022/06/23	10	30.99	2.1	31.44	31.15	8	7,135	0.11%
2022/06/22	3	30.98	1	31.10	31.05	2	7,151	0.03%
2022/06/21	1	31.10	22	31.20	31.10	-21	7,111	-0.30%
2022/06/20	6	30.81	8	30.89	30.70	-2	7,054	-0.03%
2022/06/17	18	30.85	3	30.98	30.85	15	7,046	0.21%
2022/06/16	0	0.00	2	31.35	31.30	-2	6,926	-0.03%
2022/06/15	1	31.25	2	31.25	31.30	-1	7,040	-0.01%
2022/06/14	10	30.76	17	31.01	30.95	-7	7,113	-0.10%
2022/06/13	33	30.79	32	31.03	30.95	1	7,145	0.01%
2022/06/10	0	0.00	3	31.35	31.30	-3	7,112	-0.04%
2022/06/09	3.1	31.01	4	31.33	31.40	-0.9	7,143	-0.01%
2022/06/08	0	0.00	36	31.18	31.25	-36	7,032	-0.51%
2022/06/07	1	30.60	0	0.00	30.70	1	7,032	0.01%
2022/06/06	2	30.63	0	0.00	30.80	2	7,055	0.03%
2022/06/02	6	30.53	0	0.00	30.70	6	7,151	0.08%
2022/06/01	7	30.79	1.2	30.84	30.80	5.9	7,263	0.08%
2022/05/31	32	30.99	0.3	31.10	30.50	31.7	7,236	0.44%
2022/05/30	2	31.55	13	31.79	31.80	-11	6,723	-0.16%
2022/05/27	10	31.54	3	31.78	31.60	7	6,682	0.10%
2022/05/26	2	31.58	1	31.85	31.75	1	6,705	0.01%
2022/05/25	2	31.43	6	31.58	31.70	-4	6,809	-0.06%
2022/05/24	5	31.26	8	31.44	31.50	-3	6,834	-0.04%
2022/05/23	0.4	31.41	16	31.43	31.40	-15.6	6,833	-0.23%
2022/05/20	2.4	31.30	14	31.32	31.35	-11.6	6,908	-0.17%
2022/05/19	9	31.07	1	31.10	31.15	8	6,881	0.12%
2022/05/18	3.3	30.90	9.1	31.02	31.25	-5.8	6,844	-0.08%
2022/05/17	18	30.82	13	30.89	30.90	5	6,847	0.07%
2022/05/16	19	30.86	4	30.81	30.90	15	6,783	0.22%
2022/05/13	7	30.71	51	30.43	31.00	-44	6,707	-0.66%
2022/05/12	25.1	29.88	0	0.00	29.70	25.1	6,483	0.39%
2022/05/11	15	29.98	4	30.14	30.15	11	6,443	0.17%
2022/05/10	6	29.68	30	30.09	30.15	-24	6,408	-0.37%
2022/05/09	18.4	29.88	0	0.00	29.80	18.4	6,403	0.29%
2022/05/06	17	30.05	14	30.31	30.20	3	6,359	0.05%
2022/05/05	0	0.00	3	30.37	30.55	-3	6,400	-0.05%
2022/05/04	0	30.15	0	0.00	30.15	0	6,362	0.00%
2022/05/03	2	29.93	9	30.10	29.95	-7	6,420	-0.11%
2022/04/29	0	0.00	33	30.02	30.05	-33	6,408	-0.51%
2022/04/28	9	29.69	0	0.00	29.95	9	6,467	0.14%
2022/04/27	25	29.80	0	0.00	29.70	25	6,435	0.39%
2022/04/26	2	29.95	34	30.20	30.25	-32	6,393	-0.50%
2022/04/25	29	29.92	3	29.97	30.00	26	6,366	0.41%
2022/04/22	11	30.11	2	30.33	30.35	9	6,245	0.14%
2022/04/20	0	0.00	12	30.28	30.50	-12	6,267	-0.19%
2022/04/19	0	30.30	0	0.00	30.10	0	6,220	0.00%
2022/04/18	16	30.09	6	30.33	30.20	10	6,202	0.16%
2022/04/15	0.9	30.43	2	30.30	30.40	-1.1	6,111	-0.02%
2022/04/14	2	30.55	0.6	30.60	30.60	1.4	6,091	0.02%
2022/04/13	6	30.50	15	30.62	30.90	-9	6,107	-0.15%
2022/04/12	0	0.00	11	30.22	30.20	-11	6,028	-0.18%
2022/04/11	0	0.00	4	30.34	30.20	-4	6,019	-0.07%
2022/04/08	3	29.97	2	30.15	30.10	1	6,013	0.02%
2022/04/07	11	30.06	1	30.15	29.95	10	6,014	0.17%
2022/04/06	0	0.00	5	30.31	30.45	-5	5,946	-0.08%
2022/04/01	6	30.08	0	0.00	30.30	6	5,888	0.10%
2022/03/31	0	0.00	27	30.51	30.40	-27	5,875	-0.46%
2022/03/30	13	30.22	3	30.48	30.30	10	5,809	0.17%
2022/03/29	0	0.00	2	30.35	30.35	-2	5,761	-0.03%
2022/03/28	28	30.06	1	30.20	30.20	27	5,716	0.47%
2022/03/25	2	30.40	28	30.42	30.60	-26	5,635	-0.46%
2022/03/24	0	30.75	6	30.71	30.85	-6	5,568	-0.11%
2022/03/23	2	30.70	0	0.00	30.75	2	6,002	0.03%
2022/03/22	0	0.00	2	30.70	30.80	-2	6,006	-0.03%
2022/03/21	2.1	30.50	2	30.65	30.65	0.1	5,997	0.00%
2022/03/18	2.1	30.40	2	30.48	30.70	0.1	5,986	0.00%
2022/03/17	8	30.60	32.3	30.54	30.55	-24.3	5,918	-0.41%
2022/03/16	3	30.40	18.3	30.39	30.45	-15.3	5,820	-0.26%
2022/03/15	3.7	30.01	0	0.00	30.20	3.7	5,784	0.06%
2022/03/14	0.1	30.30	8	30.35	30.55	-7.9	5,778	-0.14%
2022/03/10	0.4	29.95	1	29.85	30.20	-0.6	5,817	-0.01%
2022/03/09	1	29.55	34	29.69	29.55	-33	5,785	-0.57%
2022/03/08	3.6	29.44	140	29.63	29.50	-136.4	5,790	-2.36%	大賣/鉅額交易
2022/03/07	18.9	29.48	6	29.70	29.50	12.9	5,772	0.22%
2022/03/04	0.1	30.25	3	30.25	30.30	-3	5,917	-0.05%
2022/03/03	0.1	30.30	1	30.60	30.60	-1	5,993	-0.02%
2022/03/02	1.1	30.29	7	30.34	30.35	-5.9	6,062	-0.10%
2022/03/01	2	30.10	2	29.95	30.30	0	6,138	0.00%
2022/02/25	3	29.55	8	29.57	29.55	-5	6,226	-0.08%
2022/02/24	3	29.68	0	0.00	29.70	3	6,328	0.05%
2022/02/23	2.3	29.93	10	30.05	30.00	-7.7	6,310	-0.12%
2022/02/22	3.2	29.88	2	30.08	29.95	1.2	6,343	0.02%
2022/02/21	0	0.00	12	30.18	30.20	-12	6,280	-0.19%
2022/02/18	9.1	30.00	1	29.75	30.00	8.1	6,347	0.13%
2022/02/17	9	29.80	10.1	29.74	29.80	-1.1	6,513	-0.02%
2022/02/16	1	29.40	5	29.50	29.60	-4	6,452	-0.06%
2022/02/15	5.1	29.41	0	0.00	29.35	5.1	6,530	0.08%
2022/02/14	0	0.00	1	29.45	29.45	-1	6,539	-0.02%
2022/02/11	1.1	29.46	0	0.00	29.40	1.1	6,560	0.02%
2022/02/10	1.1	29.30	16	29.50	29.60	-14.9	6,649	-0.22%
2022/02/09	2.1	29.08	5	29.44	29.50	-3	6,677	-0.04%
2022/02/08	0.1	29.25	16	29.28	29.20	-16	6,671	-0.24%
2022/02/07	5	29.05	7	29.31	29.30	-2	6,679	-0.03%
2022/01/26	0	0.00	2	28.70	28.80	-2	6,635	-0.03%
2022/01/25	4.2	28.34	0	0.00	28.60	4.2	6,715	0.06%
2022/01/24	1.3	28.60	0	0.00	28.80	1.3	6,702	0.02%
2022/01/21	14.1	28.81	0	0.00	28.80	14.1	6,823	0.21%
2022/01/20	2	29.10	2	29.25	29.25	0	6,785	0.00%
2022/01/19	1	29.05	1	29.15	29.15	0	6,781	0.00%
2022/01/18	0	29.10	0.8	29.20	29.10	-0.8	6,780	-0.01%
2022/01/17	0.2	29.17	0	0.00	29.15	0.2	6,798	0.00%
2022/01/14	11	29.39	0	0.00	29.20	11	6,992	0.16%
2022/01/13	0	0.00	37	29.47	29.55	-37	7,063	-0.52%
2022/01/12	0.1	29.20	1	29.00	29.30	-0.9	7,098	-0.01%
2022/01/10	1	29.05	1	29.10	29.10	0	7,159	0.00%
2022/01/07	15.1	29.27	15	29.23	29.15	0	7,223	0.00%
2022/01/06	1.1	29.29	2	29.05	29.25	-0.9	7,241	-0.01%
2022/01/05	2	28.93	0	0.00	29.05	2	7,215	0.03%
2022/01/04	4	28.91	0	0.00	29.00	4	7,289	0.05%
2022/01/03	10	29.06	1	29.15	29.15	9	7,279	0.12%
2021/12/30	4.1	29.17	1	29.20	29.30	3.1	7,292	0.04%
2021/12/29	0	0.00	1	29.20	29.30	-1	7,326	-0.01%
2021/12/28	1	29.00	8	29.09	29.15	-7	7,334	-0.10%
2021/12/24	0	0.00	0	28.80	28.90	0	7,467	0.00%
2021/12/21	0	0.00	1.5	28.50	28.55	-1.5	7,625	-0.02%
2021/12/20	0	28.38	0	0.00	28.40	0	7,684	0.00%
2021/12/17	27.1	28.16	0	0.00	28.10	27.1	7,729	0.35%
2021/12/16	13	28.22	0.9	28.35	28.20	12.1	7,273	0.17%
2021/12/15	2	28.35	2	28.45	28.35	0	7,419	0.00%
2021/12/14	7.5	28.34	9	28.38	28.45	-1.6	7,477	-0.02%
2021/12/13	3.2	28.51	8	28.64	28.45	-4.8	7,498	-0.06%
2021/12/10	7	28.67	0.2	28.75	28.75	6.8	7,464	0.09%
2021/12/09	29	28.62	0	0.00	28.85	29	7,482	0.39%
2021/12/08	1	28.65	8	28.81	28.75	-7	7,459	-0.09%
2021/12/07	1.3	28.52	0	28.60	28.75	1.3	7,436	0.02%
2021/12/06	6	28.32	8	28.23	28.60	-2	7,462	-0.03%
2021/12/03	4	28.36	10	28.40	28.30	-6	7,471	-0.08%
2021/12/02	1.1	28.07	10	28.19	28.30	-8.9	7,435	-0.12%
2021/12/01	12	28.23	15	28.05	28.30	-3	7,380	-0.04%
2021/11/30	6.1	28.04	0	0.00	27.90	6.1	7,311	0.08%
2021/11/29	2.2	28.10	10	28.08	28.15	-7.8	7,019	-0.11%
2021/11/26	24.2	28.23	3	28.28	28.25	21.2	6,936	0.31%
2021/11/25	12.5	28.42	12	28.44	28.55	0.5	6,926	0.01%
2021/11/24	18.3	28.63	3	28.67	28.80	15.3	6,802	0.22%
2021/11/23	49.6	28.68	20	28.74	28.75	29.6	6,647	0.44%
2021/11/22	48.1	29.31	3	29.30	29.15	45.1	6,394	0.70%
2021/11/19	5	29.34	3.1	29.40	29.40	1.9	6,314	0.03%
2021/11/18	0	0.00	9	29.48	29.50	-9	6,276	-0.14%
2021/11/17	13.1	29.29	7	29.33	29.35	6.1	6,236	0.10%
2021/11/16	44.1	29.36	8	29.42	29.50	36.1	6,162	0.58%
2021/11/15	10.1	30.11	1	30.15	30.00	9.1	6,044	0.15%
2021/11/12	23	30.09	1	30.05	30.15	22	6,060	0.36%
2021/11/11	15	29.99	3	29.98	30.00	12	6,017	0.20%
2021/11/10	7	29.89	0	0.00	29.90	7	6,051	0.12%
2021/11/09	3	29.73	28	29.81	29.90	-25	6,026	-0.41%
2021/11/08	8	29.50	8	29.48	29.45	0	5,942	0.00%
2021/11/05	10	29.22	4	29.30	29.40	6	5,918	0.10%
2021/11/04	6.1	29.37	0	0.00	29.35	6.1	5,874	0.10%
2021/11/03	12	29.56	12	29.59	29.55	0	5,896	0.00%
2021/11/02	2.2	29.53	20.2	29.41	29.45	-18	5,904	-0.31%
2021/11/01	23	29.05	23	29.10	29.00	0	5,882	0.00%
2021/10/29	15.1	29.02	0	0.00	29.10	15.1	5,849	0.26%
2021/10/28	15.2	29.27	0	0.00	29.25	15.2	5,769	0.26%
2021/10/27	8	29.34	1	29.50	29.45	7	5,804	0.12%
2021/10/26	3	29.47	12	29.55	29.55	-9	6,014	-0.15%
2021/10/25	9	29.37	2	29.35	29.35	7	6,336	0.11%
2021/10/22	62.1	29.56	34	29.26	29.40	28.1	6,457	0.44%
2021/10/21	0	0.00	5	29.99	30.10	-5	6,394	-0.08%
2021/10/20	14	29.86	8	29.91	29.80	6	6,485	0.09%
2021/10/19	4	29.59	3	29.67	29.70	1	6,402	0.02%
2021/10/18	2	29.43	5	29.48	29.45	-3	6,392	-0.05%
2021/10/15	0	0.00	2	29.35	29.30	-2	6,421	-0.03%
2021/10/14	7	29.31	1	29.35	29.05	6	6,484	0.09%
2021/10/13	4.1	29.11	0	0.00	29.25	4.1	6,551	0.06%
2021/10/12	7.1	29.12	0	0.00	29.25	7.1	6,700	0.11%
2021/10/08	1.1	29.55	0	0.00	29.45	1.1	6,628	0.02%
2021/10/07	1	29.50	7.1	29.55	29.55	-6.1	6,645	-0.09%
2021/10/06	6.2	29.15	5	29.39	29.25	1.2	6,701	0.02%
2021/10/05	3	29.17	2	29.30	29.35	1	6,762	0.01%
2021/10/04	1	29.25	6	29.45	29.35	-5	6,845	-0.07%
2021/10/01	20	29.24	17	29.13	29.15	3	6,951	0.04%
2021/09/30	19	29.91	24	29.97	29.85	-5	6,844	-0.07%
2021/09/29	20.2	29.52	20	29.52	29.55	0.2	6,795	0.00%
2021/09/28	20	29.93	0	0.00	30.00	20	6,771	0.30%
2021/09/27	5	29.83	3	30.08	29.85	2	6,803	0.03%
2021/09/23	0	0.00	11	29.25	29.25	-11	6,853	-0.16%
2021/09/22	30.2	28.70	0	0.00	28.70	30.2	6,892	0.44%
2021/09/17	3.2	29.49	2	29.73	29.50	1.2	6,742	0.02%
2021/09/16	2.1	29.58	0	0.00	29.65	2.1	6,689	0.03%
2021/09/15	2	29.73	36	29.72	29.80	-34	6,678	-0.51%
2021/09/14	10	29.90	12	29.71	29.75	-2	6,764	-0.03%
2021/09/13	4	29.16	0.4	29.30	29.45	3.7	6,777	0.05%
2021/09/10	1	29.20	0	0.00	29.20	1	6,832	0.01%
2021/09/09	3	29.03	0	0.00	29.05	3	6,998	0.04%
2021/09/08	10.1	29.23	0	0.00	29.25	10.1	6,926	0.15%
2021/09/07	1	29.60	1	29.60	29.60	0	6,908	0.00%
2021/09/06	3.1	29.72	0	0.00	29.70	3.1	6,947	0.04%
2021/09/03	1	29.50	6.2	29.81	30.00	-5.2	6,965	-0.07%
2021/09/02	2.1	29.55	3	29.63	29.60	-0.9	6,996	-0.01%
2021/09/01	3.3	29.71	2.3	30.01	29.60	1	7,023	0.01%
2021/08/31	19.2	29.93	10	29.95	30.05	9.2	7,030	0.13%
2021/08/30	0.4	29.65	2	29.83	29.90	-1.7	6,985	-0.02%
2021/08/27	0	0.00	8.1	29.56	29.65	-8.1	7,029	-0.11%
2021/08/26	1.1	29.11	0	0.00	29.20	1.1	7,095	0.01%
2021/08/25	0	29.35	1	29.15	29.35	-1	7,183	-0.01%
2021/08/24	0	0.00	2	29.28	29.40	-2	7,260	-0.03%
2021/08/23	2	28.90	4	28.85	28.90	-2	7,338	-0.03%
2021/08/20	5.1	28.31	26	28.41	28.30	-20.9	7,430	-0.28%
2021/08/19	10.3	28.40	1	28.70	28.30	9.3	7,602	0.12%
2021/08/18	4.1	28.39	3	28.57	28.85	1.1	7,552	0.01%
2021/08/17	21.1	28.72	3	28.80	28.55	18.1	7,612	0.24%
2021/08/16	12.1	29.22	0	0.00	29.05	12.1	7,620	0.16%
2021/08/13	4	29.73	0	0.00	29.65	4	7,573	0.05%
2021/08/12	1.2	30.04	1	30.20	30.25	0.2	7,637	0.00%
2021/08/11	1	29.80	1.2	29.96	30.00	-0.2	7,698	0.00%
2021/08/10	1	29.90	0.2	30.00	29.95	0.8	7,781	0.01%
2021/08/09	9.1	29.68	1	29.95	29.95	8.1	7,973	0.10%
2021/08/06	3.1	30.10	0	0.00	30.05	3.1	8,119	0.04%
2021/08/05	6.3	30.04	0	0.00	30.00	6.3	8,351	0.08%
2021/08/04	20	30.25	1	30.10	30.25	19	8,806	0.22%
2021/08/03	5	30.13	21	30.25	30.30	-16	9,104	-0.18%
2021/08/02	1	30.00	0	0.00	30.10	1	9,307	0.01%
2021/07/30	18.3	29.83	0	0.00	29.60	18.3	9,473	0.19%
2021/07/29	9	30.96	0	0.00	31.15	9	9,574	0.09%
2021/07/28	21.2	31.04	0	0.00	31.00	21.2	9,453	0.22%
2021/07/27	13	31.57	7	32.00	31.50	6	9,632	0.06%
2021/07/26	13.5	32.14	2	31.95	31.90	11.5	9,668	0.12%
2021/07/23	3	32.90	0	0.00	32.75	3	9,640	0.03%
2021/07/22	0	0.00	3	32.80	32.90	-3	9,785	-0.03%
2021/07/21	1	32.50	0	0.00	32.50	1	9,889	0.01%
2021/07/20	6.1	32.65	2	33.13	32.60	4.1	10,058	0.04%
2021/07/19	2	33.30	0	0.00	33.60	2	10,150	0.02%
2021/07/16	2.3	32.87	8.6	33.34	33.60	-6.3	10,793	-0.06%
2021/07/15	0	0.00	2	32.70	32.80	-2	10,822	-0.02%
2021/07/14	0.2	32.51	0	0.00	32.60	0.2	11,046	0.00%
2021/07/13	0.1	32.75	2	33.03	32.90	-1.9	11,496	-0.02%
2021/07/12	3.1	32.86	4.5	33.03	32.95	-1.4	11,706	-0.01%
2021/07/09	0.1	32.65	22.9	32.71	32.95	-22.8	11,661	-0.20%
2021/07/08	3	32.62	33	32.82	32.95	-30	11,633	-0.26%
2021/07/07	6	32.21	0.4	32.25	32.35	5.6	11,685	0.05%
2021/07/06	11	32.55	22.1	32.71	32.55	-11.1	11,783	-0.09%
2021/07/05	0	0.00	1	32.45	32.45	-1	11,827	-0.01%
2021/07/02	13.1	32.53	13	32.55	32.20	0.1	12,077	0.00%
2021/07/01	53.1	32.45	19	32.55	32.45	34.1	12,046	0.28%
2021/06/30	4	31.99	21	32.09	32.00	-17	11,996	-0.14%
2021/06/29	7.5	31.70	0	0.00	31.90	7.5	11,990	0.06%
2021/06/28	5	31.91	3	31.88	31.90	2	12,109	0.02%
2021/06/25	0	0.00	5	31.88	31.75	-5	12,240	-0.04%
2021/06/23	2	30.93	20	31.66	31.65	-18	12,488	-0.14%
2021/06/21	7.3	30.66	3	30.60	30.75	4.3	12,363	0.03%
2021/06/18	9.1	31.27	2	31.35	31.05	7.1	12,334	0.06%
2021/06/17	1	31.65	0	0.00	31.80	1	12,184	0.01%
2021/06/16	0	31.77	51	31.85	31.85	-51	12,390	-0.41%
2021/06/15	5	31.80	0	0.00	31.80	5	12,414	0.04%
2021/06/11	2	31.90	5	32.00	31.90	-3	12,468	-0.02%
2021/06/10	0	0.00	3	31.85	31.95	-3	12,531	-0.02%
2021/06/09	5	31.62	0.2	31.35	31.50	4.8	12,505	0.04%
2021/06/07	3	31.50	4	31.93	31.75	-1	12,658	-0.01%
2021/06/04	7	32.05	2	32.15	31.90	5	12,686	0.04%
2021/06/03	3.1	32.16	4	32.50	32.45	-0.9	12,856	-0.01%
2021/06/02	0.5	32.10	21.1	32.10	32.05	-20.6	12,835	-0.16%
2021/06/01	5	31.71	0	0.00	31.90	5	12,821	0.04%
2021/05/31	7.6	31.76	4	31.70	31.65	3.6	12,902	0.03%
2021/05/28	3	31.25	5	31.01	31.25	-2	13,025	-0.02%
2021/05/27	9	30.65	1	30.90	30.40	8	13,102	0.06%
2021/05/26	0	0.00	2	31.10	31.40	-2	13,326	-0.02%
2021/05/25	1.5	31.08	24.3	31.19	31.20	-22.8	13,880	-0.16%
2021/05/24	3	30.68	4	30.86	30.55	-1	13,847	-0.01%
2021/05/21	2	30.43	6	30.64	30.50	-4	13,881	-0.03%
2021/05/20	11	30.14	4.1	30.25	30.35	6.9	13,874	0.05%
2021/05/19	8.1	30.45	4	30.64	30.60	4.1	13,813	0.03%
2021/05/18	17	30.73	34	30.74	30.80	-17	13,857	-0.12%
2021/05/17	3.6	29.60	13	29.69	29.65	-9.4	13,908	-0.07%
2021/05/14	3	30.32	4	30.74	30.75	-1	13,754	-0.01%
2021/05/13	4.5	30.00	5	30.28	30.00	-0.5	13,594	0.00%
2021/05/12	18.1	30.84	11	30.85	30.65	7.1	13,360	0.05%
2021/05/11	17	33.62	27	33.04	32.75	-10	12,933	-0.08%
2021/05/10	10	33.81	9.2	33.81	33.90	0.8	12,670	0.01%
2021/05/07	8	34.01	14	33.79	33.25	-6	12,533	-0.05%
2021/05/06	5.7	33.70	18.5	33.74	33.85	-12.8	12,389	-0.10%
2021/05/05	8	32.75	9	32.55	32.65	-1	12,148	-0.01%
2021/05/04	10.6	31.81	25	31.95	31.70	-14.4	11,969	-0.12%
2021/05/03	10	32.59	6	32.80	32.35	4	11,684	0.03%
2021/04/29	12.1	33.64	2.1	33.30	33.25	10	11,607	0.09%
2021/04/28	1	33.25	6	33.24	33.40	-5	11,517	-0.04%
2021/04/27	4	32.75	28.5	32.73	32.85	-24.5	11,597	-0.21%
2021/04/26	27.5	32.38	26.1	32.74	32.50	1.4	11,508	0.01%
2021/04/23	26	32.65	8	32.86	32.55	18	11,376	0.16%
2021/04/22	48	33.85	46.1	34.12	33.30	1.9	11,299	0.02%
2021/04/21	12	33.01	4	33.06	33.10	8	10,647	0.08%
2021/04/20	16	32.86	19.7	32.95	33.15	-3.7	10,518	-0.03%
2021/04/19	51	32.44	24.5	32.68	33.40	26.5	10,323	0.26%
2021/04/16	6.1	31.71	13	31.37	31.90	-6.9	9,904	-0.07%
2021/04/15	10	30.95	6	30.82	30.95	4	9,687	0.04%
2021/04/14	3	30.50	28	30.54	30.60	-25	9,661	-0.26%
2021/04/13	8.2	30.97	29.2	30.76	30.60	-21	9,715	-0.22%
2021/04/12	12	30.73	21.2	30.68	30.95	-9.2	9,576	-0.10%
2021/04/09	1.1	30.47	14	30.58	30.40	-12.9	9,537	-0.14%
2021/04/08	2	30.50	3.3	30.34	30.50	-1.3	9,510	-0.01%
2021/04/07	2	29.98	1	29.95	30.00	1	9,345	0.01%
2021/04/06	1.2	29.96	19.3	30.04	29.95	-18.1	9,379	-0.19%
2021/04/01	12	29.88	0	0.00	29.90	12	9,420	0.13%
2021/03/31	4.1	29.96	28	30.05	30.20	-23.9	9,448	-0.25%
2021/03/30	16.5	30.00	4.1	30.02	30.00	12.4	9,393	0.13%
2021/03/29	1	29.90	48	29.85	29.90	-47	9,243	-0.51%
2021/03/26	15	29.69	15	29.64	29.75	0	9,217	0.00%
2021/03/25	1	28.90	0	0.00	29.10	1	9,079	0.01%
2021/03/24	10	29.00	0	0.00	29.15	10	9,106	0.11%
2021/03/23	2	29.13	0	0.00	29.00	2	9,113	0.02%
2021/03/22	0.1	29.20	1	29.20	29.40	-0.9	9,144	-0.01%
2021/03/19	13.1	29.08	0.3	29.21	29.20	12.9	9,159	0.14%
2021/03/18	0	0.00	0.2	29.50	29.50	-0.2	8,969	0.00%
2021/03/17	15.2	29.50	2	29.70	29.45	13.2	8,943	0.15%
2021/03/16	1	29.65	2.1	29.88	29.90	-1.1	8,907	-0.01%
2021/03/15	23	29.55	22.1	29.60	29.55	0.9	8,865	0.01%
2021/03/12	1	29.45	56	29.77	29.80	-55	8,896	-0.62%
2021/03/11	27	29.70	13	29.48	29.45	14	8,865	0.16%
2021/03/10	33.1	29.67	20	29.69	29.75	13.1	8,862	0.15%
2021/03/09	32	29.79	21	29.62	29.90	11	8,855	0.12%
2021/03/08	12	29.49	2	29.38	29.30	10	8,675	0.12%
2021/03/05	0	0.00	15	29.39	29.35	-15	8,667	-0.17%
2021/03/04	21.1	29.11	2.4	29.37	29.40	18.7	8,846	0.21%
2021/03/03	11	29.04	27.3	29.36	29.35	-16.3	8,753	-0.19%
2021/03/02	3.1	29.10	66.2	28.84	28.70	-63.1	8,558	-0.74%
2021/02/26	31.5	29.01	9	28.96	28.95	22.5	8,447	0.27%
2021/02/25	0	0.00	88.6	29.02	29.50	-88.6	8,055	-1.10%
2021/02/24	13.2	27.81	6	27.97	27.75	7.2	7,569	0.09%
2021/02/23	1	28.05	17.2	27.78	28.10	-16.2	7,539	-0.21%
2021/02/22	8.6	27.48	9	27.48	27.45	-0.4	7,489	-0.01%
2021/02/19	20.3	27.31	3	27.27	27.40	17.3	7,606	0.23%
2021/02/18	10.1	27.10	6.1	27.62	27.50	4	7,725	0.05%
2021/02/17	10.2	27.02	0.1	27.15	27.10	10.1	7,641	0.13%
2021/02/05	22.2	26.83	4.5	26.99	27.05	17.7	7,543	0.23%
2021/02/04	5.1	26.46	4	26.81	26.85	1.1	7,589	0.01%
2021/02/03	14	26.46	0	0.00	26.70	14	7,778	0.18%
2021/02/02	3.1	26.60	13	26.47	26.75	-10	7,820	-0.13%
2021/02/01	41.2	26.34	1	26.40	26.25	40.2	7,803	0.52%
2021/01/29	5.5	26.11	0.7	26.41	26.00	4.8	7,754	0.06%
2021/01/28	6.2	26.44	5	26.44	26.45	1.2	7,641	0.02%
2021/01/27	5.1	26.64	3.2	26.91	26.50	1.9	7,542	0.03%
2021/01/26	6	26.58	0	0.00	26.60	6	7,485	0.08%
2021/01/25	4.2	26.67	5	26.75	26.80	-0.8	7,457	-0.01%
2021/01/22	4.1	26.37	1	26.35	26.40	3.1	7,481	0.04%
2021/01/21	9.1	26.57	20	26.64	26.40	-10.9	7,420	-0.15%
2021/01/20	24.1	26.69	3	26.90	26.40	21.1	7,367	0.29%
2021/01/19	0.1	27.25	0	0.00	27.45	0.1	7,118	0.00%
2021/01/18	3	27.13	0	0.00	27.25	3	7,132	0.04%
2021/01/15	12.2	27.66	4	27.70	27.60	8.2	7,011	0.12%
2021/01/14	3	27.97	0	0.00	28.10	3	6,947	0.04%
2021/01/12	0.9	28.05	1	28.25	28.05	-0.1	6,884	0.00%
2021/01/11	1	28.35	1	28.50	28.60	0	6,860	0.00%
2021/01/08	0	0.00	16	28.54	28.70	-16	6,819	-0.23%
2021/01/07	0.2	28.25	0	0.00	28.35	0.2	6,769	0.00%
2021/01/06	11	28.31	6	28.47	28.35	5	6,715	0.07%
2021/01/05	0.1	28.80	1	28.75	28.85	-0.9	6,573	-0.01%
2021/01/04	3.1	28.80	2	28.80	28.85	1.1	6,584	0.02%
2020/12/31	36.2	28.81	0	0.00	28.95	36.2	6,491	0.56%
2020/12/30	0	0.00	1	28.70	29.05	-1	6,463	-0.02%
2020/12/29	1	28.45	8.1	28.53	28.65	-7.1	6,398	-0.11%
2020/12/28	1	28.90	2.2	28.62	28.60	-1.2	6,397	-0.02%
2020/12/25	0	0.00	16.6	28.50	28.55	-16.6	6,364	-0.26%
2020/12/24	3	28.22	3	28.40	28.05	0	6,308	0.00%
2020/12/23	6	27.67	0	0.00	27.60	6	6,197	0.10%
2020/12/22	2.4	27.93	0	0.00	27.70	2.4	6,247	0.04%
2020/12/21	0	0.00	3	27.83	27.95	-3	6,346	-0.05%
2020/12/18	0.3	27.65	1	27.60	27.45	-0.7	6,414	-0.01%
2020/12/17	1	27.70	0	27.55	27.55	1	6,485	0.02%
2020/12/16	0	0.00	3.5	27.72	27.90	-3.5	6,526	-0.05%
2020/12/15	1.1	27.31	2	27.35	27.15	-1	6,649	-0.01%
2020/12/14	3	27.68	1	27.70	27.60	2	6,721	0.03%
2020/12/11	0	0.00	1	27.80	27.70	-1	6,819	-0.01%
2020/12/10	4	27.73	3	27.73	27.70	1	7,005	0.01%
2020/12/08	2	27.58	0	0.00	27.50	2	7,036	0.03%
2020/12/07	2.1	27.68	0	0.00	27.60	2.1	7,007	0.03%
2020/12/04	0	0.00	2	27.65	27.65	-2	7,046	-0.03%
2020/12/03	3	27.47	1	27.40	27.40	2	7,108	0.03%
2020/12/02	2	27.40	1	27.40	27.40	1	7,211	0.01%
2020/12/01	1	27.30	6.1	27.38	27.50	-5.1	7,359	-0.07%
2020/11/30	3	27.62	0	0.00	27.40	3	7,539	0.04%
2020/11/27	2	27.68	1	27.70	27.70	1	7,373	0.01%
2020/11/26	0	0.00	4	27.85	27.90	-4	7,410	-0.05%
2020/11/25	2	28.03	10	28.03	28.05	-8	7,542	-0.11%
2020/11/24	3.1	28.05	60	28.20	28.05	-57	7,534	-0.76%
2020/11/23	5	28.20	7	28.28	28.25	-2	7,519	-0.03%
2020/11/20	0.1	27.95	5	27.96	28.15	-4.9	7,425	-0.07%
2020/11/19	1	28.00	1	28.15	28.20	0	7,434	0.00%
2020/11/18	2	28.10	2	28.10	28.20	0	7,418	0.00%
2020/11/17	1	27.90	13	27.91	28.00	-12	7,326	-0.16%
2020/11/16	0	0.00	1	27.45	27.50	-1	7,345	-0.01%
2020/11/13	1	27.35	5	27.60	27.60	-4	7,415	-0.05%
2020/11/12	0.1	27.50	4	27.49	27.60	-3.9	7,452	-0.05%
2020/11/11	0	0.00	8	27.36	27.70	-8	7,458	-0.11%
2020/11/10	3	26.85	10	26.86	26.90	-7	7,254	-0.10%
2020/11/09	8	26.55	11	26.57	26.60	-3	7,186	-0.04%
2020/11/06	1.1	26.15	1	26.20	26.20	0.1	7,189	0.00%
2020/11/05	1	26.20	1	26.25	26.20	0	7,223	0.00%
2020/11/04	4.5	26.04	0	0.00	26.10	4.5	7,262	0.06%
2020/11/03	0	26.20	5	26.20	26.20	-5	7,343	-0.07%
2020/11/02	0	25.90	4	25.79	26.05	-4	7,391	-0.05%
2020/10/30	3.1	25.69	1	25.80	25.75	2.1	7,470	0.03%
2020/10/28	2	25.95	1	26.10	26.10	1	7,839	0.01%
2020/10/27	0.1	25.95	0	0.00	25.90	0.1	8,024	0.00%
2020/10/22	0	0.00	3	26.07	26.25	-3	8,583	-0.03%
2020/10/21	1	25.85	0	0.00	25.75	1	9,269	0.01%
2020/10/20	0	0.00	4	25.99	26.05	-4	9,518	-0.04%
2020/10/19	0	0.00	9	26.19	26.10	-9	9,777	-0.09%
2020/10/15	0	0.00	6	26.04	26.15	-6	10,261	-0.06%
2020/10/14	2	25.90	3	25.93	26.00	-1	10,428	-0.01%
2020/10/13	2	25.75	0	0.00	25.70	2	10,653	0.02%
2020/10/12	4.2	25.93	41	26.04	25.90	-36.9	10,935	-0.34%
2020/10/08	5	26.10	33	26.10	26.15	-28	11,163	-0.25%
2020/10/07	1	26.10	4	26.20	26.10	-3	11,280	-0.03%
2020/10/06	1	25.90	4	26.06	26.10	-3	11,404	-0.03%
2020/10/05	15	25.65	1	25.56	25.75	14	11,465	0.12%
2020/09/30	1	25.45	2	25.35	25.30	-1	11,480	-0.01%
2020/09/29	3	25.10	3	25.30	25.15	0	11,475	0.00%
2020/09/28	2	25.25	1	25.35	25.40	1	11,562	0.01%
2020/09/25	5	25.02	4	25.03	25.10	1	11,642	0.01%
2020/09/24	21	24.90	2	25.10	24.85	19	11,757	0.16%
2020/09/23	0	0.00	1	25.55	25.55	-1	11,728	-0.01%
2020/09/22	11	25.60	0	0.00	25.65	11	11,731	0.09%
2020/09/21	23	25.82	1.4	25.86	25.85	21.6	11,656	0.19%
2020/09/18	1	25.75	1	25.95	25.75	0	11,659	0.00%
2020/09/17	39	25.82	0.1	26.00	25.95	38.9	11,518	0.34%
2020/09/16	11	25.90	2	25.93	26.00	9	11,472	0.08%
2020/09/15	46	26.04	0	0.00	26.15	46	11,387	0.40%
2020/09/14	1	26.45	1	26.45	26.50	0	11,313	0.00%
2020/09/11	13.1	26.60	2	26.48	26.45	11.1	11,306	0.10%
2020/09/10	2	26.70	8	26.81	26.65	-6	11,332	-0.05%
2020/09/09	2.2	26.88	50	26.95	26.90	-47.9	11,390	-0.42%
2020/09/08	8	27.04	0	0.00	27.00	8	11,374	0.07%
2020/09/07	5	27.32	8.4	27.36	27.30	-3.4	11,348	-0.03%
2020/09/04	3.1	26.92	0	0.00	26.90	3.1	11,400	0.03%
2020/09/03	52	26.81	6	27.05	26.80	46	11,372	0.40%
2020/09/02	4.2	26.44	4	26.51	26.55	0.2	11,262	0.00%
2020/09/01	2	26.30	1	26.35	26.25	1	11,303	0.01%
2020/08/31	1	26.45	22	26.36	26.45	-21	11,257	-0.19%
2020/08/28	0	0.00	2	26.03	26.20	-2	11,175	-0.02%
2020/08/27	0	0.00	2	26.03	26.20	-2	11,261	-0.02%
2020/08/26	0.1	26.30	0	0.00	26.25	0.1	11,279	0.00%
2020/08/25	1	26.20	1	26.40	26.30	0	11,317	0.00%
2020/08/24	7	26.17	0	0.00	26.00	7	11,736	0.06%
2020/08/21	1	25.90	8	25.95	26.25	-7	11,797	-0.06%
2020/08/20	8	25.62	4	25.65	25.65	4	11,798	0.03%
2020/08/19	4	26.58	0	0.00	26.30	4	11,714	0.03%
2020/08/18	2	26.50	6	26.40	26.50	-4	11,700	-0.03%
2020/08/17	3	26.30	1	26.40	26.40	2	11,752	0.02%
2020/08/13	1	26.25	3	26.40	26.35	-2	12,101	-0.02%
2020/08/12	0	0.00	50	26.00	26.30	-50	12,298	-0.41%
2020/08/11	1	26.30	5	26.15	26.05	-4	12,387	-0.03%
2020/08/10	0	0.00	4	26.35	26.45	-4	12,453	-0.03%
2020/08/07	1	26.25	15	26.42	26.35	-14	12,544	-0.11%
2020/08/06	3	26.20	7	26.21	26.20	-4	12,602	-0.03%
2020/08/05	1	26.05	4	26.15	26.10	-3	12,770	-0.02%
2020/08/04	28	26.06	5	26.07	26.05	23	12,853	0.18%
2020/08/03	29	25.99	1.2	26.35	26.10	27.8	13,049	0.21%
2020/07/31	3	25.47	0	0.00	25.60	3	13,272	0.02%
2020/07/30	5	25.45	2	25.50	25.70	3	14,646	0.02%
2020/07/29	13	25.44	1	25.50	25.45	12	15,192	0.08%
2020/07/28	8	25.81	6	25.41	25.45	2	15,219	0.01%
2020/07/27	87	26.44	2	26.25	26.00	85	15,254	0.56%
2020/07/24	1	29.45	11	29.35	29.20	-10	14,634	-0.07%
2020/07/23	1	30.00	0.3	30.00	30.00	0.6	14,505	0.00%
2020/07/22	0	0.00	12	30.30	30.30	-12	14,438	-0.08%
2020/07/21	6	30.26	2	30.35	30.30	4	14,329	0.03%
2020/07/20	0	0.00	4	30.26	30.30	-4	14,265	-0.03%
2020/07/17	2	30.45	6	30.49	30.15	-4	14,175	-0.03%
2020/07/16	5	30.19	20	30.30	30.50	-15	14,198	-0.11%
2020/07/15	1	29.80	15	29.85	29.80	-14	14,096	-0.10%
2020/07/14	0	0.00	4	29.53	29.50	-4	13,961	-0.03%
2020/07/13	0	0.00	26	29.46	29.60	-26	14,039	-0.19%
2020/07/10	8	29.02	12	28.95	28.90	-4	14,019	-0.03%
2020/07/09	23	29.07	5	29.10	28.95	18	14,089	0.13%
2020/07/08	7	28.93	3	29.03	29.10	4	14,334	0.03%
2020/07/07	1	29.00	14	29.00	29.05	-13	14,460	-0.09%
2020/07/06	6	28.92	42	29.00	29.05	-36	14,421	-0.25%
2020/07/03	11	29.08	9	29.02	28.90	2	14,468	0.01%
2020/07/02	2	28.75	7	28.61	28.90	-5	14,485	-0.03%
2020/07/01	2	28.30	13.4	28.17	28.20	-11.4	14,485	-0.08%
2020/06/30	1	27.75	6	27.74	27.90	-5	14,509	-0.03%
2020/06/29	0	0.00	4	27.65	27.60	-4	14,654	-0.03%
2020/06/24	0	0.00	1	27.80	27.75	-1	14,722	-0.01%
2020/06/22	2	27.65	4.1	27.68	27.70	-2.1	14,914	-0.01%
2020/06/19	2	27.80	14	27.85	27.40	-12	15,054	-0.08%
2020/06/18	10	27.85	2	27.90	27.85	8	15,120	0.05%
2020/06/17	0	0.00	3	27.85	27.90	-3	15,241	-0.02%
2020/06/16	1	27.40	1	27.55	27.50	0	15,417	0.00%
2020/06/15	0	0.00	3	27.17	27.20	-3	15,649	-0.02%
2020/06/12	3	27.20	26	27.14	27.45	-23	15,707	-0.15%
2020/06/11	8	28.21	80	28.30	27.70	-72	15,728	-0.46%
2020/06/10	73	28.55	5	28.58	28.70	68	15,672	0.43%
2020/06/09	13	28.23	19	28.37	28.40	-6	16,010	-0.04%
2020/06/08	5	28.07	6	28.09	28.15	-1	16,055	-0.01%
2020/06/05	7	27.71	24	27.80	27.80	-17	15,962	-0.11%
2020/06/04	17	27.94	17.8	27.67	27.80	-0.8	15,987	-0.01%
2020/06/03	5	27.60	3	27.67	27.80	2	16,061	0.01%
2020/06/02	12	27.43	21	27.30	27.35	-9	15,979	-0.06%
2020/06/01	0	0.00	24	27.30	27.30	-24	15,947	-0.15%
2020/05/29	6	26.97	3	27.02	26.90	3	15,935	0.02%
2020/05/28	1	27.05	44	27.20	27.10	-43	15,573	-0.28%
2020/05/27	4	27.33	8	27.26	27.30	-4	15,522	-0.03%
2020/05/26	17	27.11	45	27.23	27.30	-28	15,573	-0.18%
2020/05/25	2	26.63	17	26.75	26.90	-15	15,559	-0.10%
2020/05/22	18	27.06	7	26.99	26.85	11	15,493	0.07%
2020/05/21	1	27.45	19	27.59	27.50	-18	15,412	-0.12%
2020/05/20	27	27.50	16	27.48	27.60	11	15,281	0.07%
2020/05/19	22	27.44	21	27.40	27.40	1	15,000	0.01%
2020/05/18	12	26.96	6	26.75	26.95	6	14,833	0.04%
2020/05/15	2	26.40	10	26.54	26.40	-8	14,753	-0.05%
2020/05/14	12	26.61	27	26.60	26.65	-15	14,663	-0.10%
2020/05/13	12	26.72	11	26.57	26.60	1	14,564	0.01%
2020/05/12	19	26.82	56	26.74	26.85	-37	14,476	-0.26%
2020/05/11	10	27.50	23	27.35	27.25	-13	14,283	-0.09%
2020/05/08	46	27.49	15	27.43	27.25	31	14,144	0.22%
2020/05/07	93	27.50	35	27.48	27.35	58	13,904	0.42%
2020/05/06	314	29.40	179	28.79	28.25	135	13,471	1.00%	大買/大賣/鉅額交易
2020/05/05	44	26.92	29	27.00	28.05	15	11,940	0.13%
2020/05/04	32	25.36	23	25.50	25.50	9	11,302	0.08%
2020/04/30	39	25.86	23.3	25.79	26.00	15.7	11,141	0.14%
2020/04/29	5	25.01	3	25.08	25.10	2	11,081	0.02%
2020/04/28	16	25.02	5	25.14	24.90	11	11,065	0.10%
2020/04/27	18	24.72	11	24.70	24.75	7	11,124	0.06%
2020/04/24	13	23.82	0	0.00	23.75	13	10,988	0.12%
2020/04/23	13	23.98	0	0.00	23.90	13	10,816	0.12%
2020/04/22	1	23.80	5	23.50	23.85	-4	10,708	-0.04%
2020/04/21	11.2	24.08	0	0.00	23.95	11.2	10,699	0.10%
2020/04/20	45	24.70	6	24.69	24.65	39	10,466	0.37%
2020/04/17	2	25.05	40	25.05	24.85	-38	10,346	-0.37%
2020/04/16	24	24.75	1	24.75	24.75	23	10,245	0.22%
2020/04/15	0	0.00	45	25.27	25.30	-45	10,071	-0.45%
2020/04/14	14	25.24	17	25.27	25.10	-3	9,996	-0.03%
2020/04/13	31	24.85	3	25.23	25.20	28	9,843	0.28%
2020/04/10	26	24.68	87	24.90	24.70	-61	9,553	-0.64%
2020/04/09	96	23.96	0	0.00	24.10	96	9,410	1.02%
2020/04/08	4	23.79	4	23.91	23.85	0	9,316	0.00%
2020/04/07	54	23.24	5	23.53	23.55	49	9,220	0.53%
2020/04/06	3	22.72	1	22.90	23.05	2	9,061	0.02%
2020/04/01	14	22.54	1	22.55	22.50	13	8,904	0.15%
2020/03/31	3	22.75	0	0.00	22.55	3	8,775	0.03%
2020/03/30	1	22.45	72	22.41	22.60	-71	8,602	-0.83%
2020/03/27	72	22.75	0	0.00	22.65	72	8,538	0.84%
2020/03/26	3	22.55	0	0.00	22.65	3	8,414	0.04%
2020/03/25	8	22.56	10	22.54	22.45	-2	8,375	-0.02%
2020/03/24	0	0.00	1	21.40	21.35	-1	8,272	-0.01%
2020/03/23	6	20.75	0	0.00	20.50	6	8,134	0.07%
2020/03/20	4	21.55	0	0.00	21.85	4	8,072	0.05%
2020/03/19	11	21.01	22	20.72	21.15	-11	7,875	-0.14%
2020/03/18	4	22.43	24	22.68	22.15	-20	7,674	-0.26%
2020/03/17	11	22.66	19.4	22.76	22.65	-8.4	7,638	-0.11%
2020/03/16	4	23.43	14	23.21	23.25	-10	7,489	-0.13%
2020/03/13	24	22.94	7.1	23.07	23.90	16.9	7,342	0.23%
2020/03/12	14	26.22	6	25.60	25.30	8	6,851	0.12%
2020/03/11	8	27.18	2	27.20	27.20	6	6,693	0.09%
2020/03/10	5	27.14	2	27.18	27.10	3	6,674	0.04%
2020/03/09	5	27.56	0	0.00	27.60	5	6,644	0.08%
2020/03/06	3.1	28.10	1	28.10	28.10	2.1	6,553	0.03%
2020/03/05	0	0.00	2	28.33	28.40	-2	6,520	-0.03%
2020/03/04	0	0.00	7	28.05	28.10	-7	6,599	-0.11%
2020/03/03	2.5	28.10	0	0.00	28.00	2.5	6,610	0.04%
2020/03/02	2.9	28.05	0	0.00	28.00	2.9	6,554	0.04%
2020/02/27	11	28.34	6	28.35	28.25	5	6,839	0.07%
2020/02/26	7	28.35	2	28.55	28.65	5	6,762	0.07%
2020/02/25	3	28.30	6	28.34	28.60	-3	6,738	-0.04%
2020/02/24	3	28.52	7	28.58	28.65	-4	6,772	-0.06%
2020/02/20	2	28.78	31	28.95	28.90	-29	6,877	-0.42%
2020/02/19	6	28.87	0.3	29.00	28.90	5.7	6,877	0.08%
2020/02/18	0	0.00	9	29.00	29.00	-9	6,882	-0.13%
2020/02/17	10	28.83	2.5	28.86	28.85	7.5	6,866	0.11%
2020/02/14	1	28.90	1	28.90	28.95	0	6,880	0.00%
2020/02/13	4	28.83	3	28.70	28.90	1	6,924	0.01%
2020/02/12	2.1	28.60	0	0.00	28.60	2.1	7,059	0.03%
2020/02/11	3	28.62	1	28.65	28.60	2	7,073	0.03%
2020/02/10	2	28.30	1	28.50	28.55	1	7,138	0.01%
2020/02/07	9	28.46	0	0.00	28.20	9	7,192	0.13%
2020/02/05	1.3	28.72	0	0.00	28.60	1.3	7,457	0.02%
2020/02/04	7.2	28.39	3.1	28.54	28.55	4.1	7,574	0.05%
2020/02/03	15	28.64	0	0.00	28.15	15	7,590	0.20%
2020/01/31	25.2	28.25	3	28.15	28.20	22.2	7,410	0.30%
2020/01/30	13	28.25	3	28.15	28.00	10	7,325	0.14%
2020/01/20	1	29.40	0	0.00	29.40	1	7,115	0.01%
2020/01/17	20	29.40	0	0.00	29.50	20	7,077	0.28%
2020/01/16	0	0.00	3	29.45	29.45	-3	7,071	-0.04%
2020/01/15	6	29.50	0	0.00	29.45	6	7,110	0.08%
2020/01/14	2	29.50	0	0.00	29.50	2	7,081	0.03%
2020/01/13	0.3	29.50	0	0.00	29.50	0.3	7,107	0.00%
2020/01/09	0.3	29.35	0	0.00	29.35	0.3	7,375	0.00%
2020/01/08	4	29.00	0	0.00	29.05	4	7,456	0.05%
2020/01/07	2	29.40	0	0.00	29.40	2	7,504	0.03%
2020/01/06	5	29.81	0	0.00	29.55	5	7,566	0.07%
2020/01/03	0.2	30.00	0	0.00	30.00	0.2	7,595	0.00%
2020/01/02	4	29.95	0	0.00	29.90	4	7,603	0.05%
2019/12/31	4	29.80	7	29.95	29.85	-3	7,651	-0.04%
2019/12/30	1	29.95	0	0.00	29.90	1	7,625	0.01%
2019/12/26	0.8	30.00	0	0.00	30.00	0.8	7,694	0.01%
2019/12/24	5	30.05	1	30.20	30.05	4	7,801	0.05%
2019/12/23	2	30.50	0	0.00	30.55	2	7,780	0.03%
2019/12/20	1	30.35	2	30.48	30.55	-1	7,744	-0.01%
2019/12/19	20	30.20	30	30.28	30.30	-10	7,644	-0.13%
2019/12/18	2	30.18	59	30.15	30.15	-57	7,630	-0.75%
2019/12/17	59	30.00	11	30.16	30.20	48	7,694	0.62%
2019/12/16	2	29.65	5	29.91	29.85	-3	7,683	-0.04%
2019/12/13	1	29.35	0	0.00	29.50	1	7,658	0.01%
2019/12/12	6	29.29	0	29.30	29.30	6	7,633	0.08%
2019/12/11	3	29.25	4	29.26	29.30	-1	7,651	-0.01%
2019/12/09	2	29.25	1	29.30	29.25	1	7,720	0.01%
2019/12/06	5	29.18	0	0.00	29.35	5	7,824	0.06%
2019/12/05	2	29.23	0	0.00	29.25	2	7,858	0.03%
2019/12/04	3	29.30	0	0.00	29.25	3	7,880	0.04%
2019/12/03	6	29.43	0	0.00	29.55	6	7,920	0.08%
2019/12/02	4	29.56	1	29.70	29.65	3	7,912	0.04%
2019/11/29	2	29.95	8	29.83	29.75	-6	7,980	-0.08%
2019/11/28	0	0.00	1	30.10	30.15	-1	7,929	-0.01%
2019/11/27	1	29.90	0	0.00	30.10	1	7,945	0.01%
2019/11/25	1	29.65	20	29.75	29.75	-19	7,609	-0.25%
2019/11/22	3	29.55	0	0.00	29.55	3	7,731	0.04%
2019/11/21	4	29.59	1	29.60	29.70	3	7,722	0.04%
2019/11/20	6	29.75	0	0.00	29.80	6	7,717	0.08%
2019/11/19	5	30.01	0	0.00	30.05	5	7,701	0.06%
2019/11/18	10	29.85	0	0.00	29.85	10	7,765	0.13%
2019/11/15	4	29.76	12	29.90	29.75	-8	7,792	-0.10%
2019/11/14	3	29.73	0	0.00	29.75	3	7,829	0.04%
2019/11/13	8	29.93	0	0.00	29.80	8	7,893	0.10%
2019/11/12	3	29.93	2.1	29.90	30.00	0.9	8,269	0.01%
2019/11/11	5	30.00	4	29.90	29.90	1	8,256	0.01%
2019/11/08	9.5	30.33	2	30.25	30.25	7.5	8,145	0.09%
2019/11/07	4	30.49	5	30.45	30.55	-1	8,132	-0.01%
2019/11/06	9	30.57	13	30.49	30.65	-4	8,041	-0.05%
2019/11/05	60	30.70	6	30.74	30.75	54	7,971	0.68%
2019/11/04	0.2	30.45	15	30.35	30.50	-14.8	7,924	-0.19%
2019/11/01	8	29.88	3	30.05	29.70	5	7,703	0.06%
2019/10/31	41	29.50	1.6	29.60	29.60	39.4	7,650	0.51%
2019/10/30	0	0.00	2	29.43	29.55	-2	7,697	-0.03%
2019/10/29	3	29.08	1	29.00	29.05	2	7,796	0.03%
2019/10/25	1	29.10	0	0.00	29.15	1	7,921	0.01%
2019/10/24	7	29.30	10	29.30	29.40	-3	7,971	-0.04%
2019/10/23	0	0.00	1	29.50	29.40	-1	8,055	-0.01%
2019/10/22	10	29.60	0	29.60	29.60	10	8,045	0.12%
2019/10/21	2	29.30	1	29.40	29.40	1	8,119	0.01%
2019/10/18	1	29.50	5	29.59	29.20	-4	8,162	-0.05%
2019/10/17	6	29.34	0	0.00	29.50	6	8,119	0.07%
2019/10/16	0	0.00	9	29.25	29.25	-9	8,150	-0.11%
2019/10/15	2	28.95	18	29.05	29.25	-16	8,205	-0.20%
2019/10/14	0	0.00	4	28.80	28.80	-4	8,179	-0.05%
2019/10/08	2	28.63	0	0.00	28.55	2	8,100	0.02%
2019/10/07	2	28.50	0	0.00	28.70	2	8,060	0.02%
2019/10/04	0.2	28.30	0	0.00	28.20	0.2	8,025	0.00%
2019/10/02	3	28.35	0	0.00	28.30	3	8,045	0.04%
2019/09/27	0.2	28.55	0	0.00	28.65	0.2	7,915	0.00%
2019/09/26	3	28.65	0	0.00	28.50	3	7,930	0.04%
2019/09/24	13	28.83	1	28.90	28.80	12	7,989	0.15%
2019/09/23	10	29.03	1	29.00	28.80	9	8,036	0.11%
2019/09/20	15	28.80	0	0.00	29.15	15	8,094	0.19%
2019/09/19	2	28.80	0	0.00	28.70	2	7,963	0.03%
2019/09/17	2	29.08	0	0.00	29.30	2	7,927	0.03%
2019/09/10	11	28.85	13	28.90	28.75	-2	8,031	-0.02%
2019/09/09	3	29.33	0	0.00	29.40	3	7,937	0.04%
2019/09/03	6	28.89	3	28.73	28.70	3	7,812	0.04%
2019/09/02	4	28.55	0	0.00	28.70	4	7,744	0.05%
2019/08/30	1	28.35	0	0.00	28.50	1	7,747	0.01%
2019/08/28	1	27.85	0	0.00	27.90	1	7,719	0.01%
2019/08/26	8	28.00	0	0.00	27.95	8	7,624	0.10%
2019/08/22	1	27.95	0	0.00	27.90	1	7,797	0.01%
2019/08/21	0	0.00	2	28.38	28.20	-2	7,844	-0.03%
2019/08/19	1	28.55	1	28.60	28.55	0	7,767	0.00%
2019/08/16	1	28.25	9	28.20	28.30	-8	7,765	-0.10%
2019/08/15	24	27.48	5	27.70	27.50	19	7,756	0.24%
2019/08/14	1	28.35	0	0.00	28.30	1	7,584	0.01%
2019/08/13	1	28.10	2	28.15	28.05	-1	7,824	-0.01%
2019/08/12	1	28.45	0	0.00	28.45	1	7,869	0.01%
2019/08/08	2	28.65	0	0.00	28.75	2	7,942	0.03%
2019/08/07	4	28.60	0	0.00	28.55	4	7,978	0.05%
2019/08/06	0	0.00	2	28.85	28.90	-2	8,025	-0.02%
2019/08/05	1	28.80	0	0.00	29.10	1	7,976	0.01%
2019/08/02	8	28.87	0	0.00	28.90	8	8,073	0.10%
2019/08/01	1	29.25	10	29.25	29.25	-9	8,131	-0.11%
2019/07/31	2	29.88	0	0.00	29.60	2	8,115	0.02%
2019/07/30	4.5	29.88	0	0.00	30.00	4.5	8,089	0.06%
2019/07/29	3	30.20	0	0.00	30.35	3	8,099	0.04%
2019/07/25	1.2	30.52	0	0.00	30.25	1.2	8,296	0.01%
2019/07/24	3	30.72	0	0.00	30.50	3	8,280	0.04%
2019/07/23	3	30.90	0	0.00	30.80	3	8,336	0.04%
2019/07/22	2	31.25	0	0.00	31.25	2	8,296	0.02%
2019/07/19	6	31.86	0	0.00	31.50	6	8,213	0.07%
2019/07/18	1	34.05	0	0.00	33.90	1	8,054	0.01%
2019/07/17	0	0.00	1	34.10	34.10	-1	7,979	-0.01%
2019/07/15	3.1	33.80	0	0.00	33.80	3.1	7,784	0.04%
2019/07/12	0.4	33.80	0	0.00	33.80	0.4	7,911	0.01%
2019/07/09	4	33.90	0	0.00	33.85	4	7,977	0.05%
2019/07/08	0	0.00	5	34.15	34.10	-5	8,007	-0.06%
2019/07/03	1.5	34.07	10	34.10	34.05	-8.5	8,437	-0.10%
2019/07/02	0	0.00	5	33.93	34.05	-5	8,631	-0.06%
2019/06/28	3.5	33.50	0.2	33.50	33.50	3.3	8,718	0.04%
2019/06/27	1	33.60	8	34.16	33.95	-7	8,729	-0.08%
2019/06/26	1	33.50	0	0.00	33.50	1	8,765	0.01%
2019/06/25	1	33.75	1	33.40	33.45	0	8,853	0.00%
2019/06/24	1	33.30	1	33.75	33.75	0	8,854	0.00%
2019/06/21	0	0.00	5	33.10	33.10	-5	8,901	-0.06%
2019/06/20	0	0.00	2	33.50	33.40	-2	8,838	-0.02%
2019/06/19	4	33.21	5	33.20	33.25	-1	8,860	-0.01%
2019/06/13	2	32.58	0	0.00	32.70	2	8,852	0.02%
2019/06/12	0	0.00	2	33.05	33.10	-2	8,899	-0.02%
2019/06/06	2	32.75	0	0.00	32.75	2	8,960	0.02%
2019/06/05	0	0.00	4	32.55	32.60	-4	8,964	-0.04%
2019/06/04	2	32.75	0	0.00	32.80	2	8,994	0.02%
2019/06/03	0	0.00	2	32.80	32.80	-2	9,013	-0.02%
2019/05/31	0	0.00	4	32.66	32.80	-4	9,065	-0.04%
2019/05/30	1	32.25	2	32.20	32.25	-1	9,024	-0.01%
2019/05/29	0	0.00	7	32.22	32.25	-7	8,991	-0.08%
2019/05/28	1	31.55	0	0.00	31.60	1	9,088	0.01%
2019/05/27	0	0.00	1	31.85	31.50	-1	9,002	-0.01%
2019/05/24	2	31.30	0	0.00	31.35	2	8,897	0.02%
2019/05/23	1	31.15	2	31.35	31.45	-1	8,918	-0.01%
2019/05/22	3	31.73	1	31.60	31.50	2	8,890	0.02%
2019/05/21	13	32.32	42	32.30	32.05	-29	8,831	-0.33%
2019/05/20	43	32.65	4	33.05	32.60	39	8,623	0.45%
2019/05/17	4	32.01	1	31.55	31.75	3	8,367	0.04%
2019/05/16	1	31.15	2	31.90	31.75	-1	8,370	-0.01%
2019/05/13	0	0.00	2	31.75	31.70	-2	8,319	-0.02%
2019/05/10	5	31.93	2	31.95	31.95	3	8,399	0.04%
2019/05/09	12	32.38	0	0.00	32.55	12	8,366	0.14%
2019/05/08	2	32.40	0	0.00	32.85	2	8,321	0.02%
2019/05/07	6	32.61	0	0.00	32.80	6	8,263	0.07%
2019/05/06	3.3	32.62	5	32.75	32.65	-1.8	8,232	-0.02%
2019/05/03	4	33.30	0	0.00	33.20	4	8,130	0.05%
2019/05/02	7	33.01	0	0.00	32.85	7	8,134	0.09%
2019/04/29	39	33.56	45	33.66	33.65	-6	8,013	-0.07%
2019/04/25	1	32.70	0	0.00	32.65	1	8,016	0.01%
2019/04/24	1	32.60	5	32.70	32.70	-4	8,192	-0.05%
2019/04/22	1	32.35	1	32.45	32.45	0	8,299	0.00%
2019/04/18	10	32.30	2	32.40	31.80	8	8,417	0.10%
2019/04/17	2	32.60	0	0.00	32.65	2	8,373	0.02%
2019/04/16	2	32.60	0	0.00	32.60	2	8,455	0.02%
2019/04/15	5	32.75	0.1	32.50	32.60	4.9	8,531	0.06%
2019/04/12	0	0.00	6	32.43	32.55	-6	8,571	-0.07%
2019/04/11	3	32.50	0	0.00	32.30	3	8,581	0.03%
2019/04/09	2	32.15	3	32.70	32.50	-1	8,405	-0.01%
2019/04/08	11	32.65	10	32.68	32.10	1	8,300	0.01%
2019/04/03	0	0.00	3	31.60	31.90	-3	8,044	-0.04%
2019/04/02	0	0.00	1	30.95	31.00	-1	7,902	-0.01%
2019/04/01	1	30.50	0	0.00	30.50	1	7,901	0.01%
2019/03/29	2	30.65	0	0.00	30.45	2	7,798	0.03%
2019/03/28	5	30.55	2	30.90	30.85	3	7,892	0.04%
2019/03/26	5	30.85	0	0.00	30.90	5	7,844	0.06%
2019/03/25	5	31.11	5	30.99	31.30	0	7,838	0.00%
2019/03/22	0	0.00	9	31.15	31.30	-9	7,821	-0.12%
2019/03/21	1	30.85	8	30.83	31.00	-7	7,870	-0.09%
2019/03/19	0	0.00	1	30.50	30.50	-1	7,973	-0.01%
2019/03/14	2	30.00	0	0.00	29.95	2	7,949	0.03%
2019/03/12	5	30.15	0	0.00	30.30	5	8,015	0.06%
2019/03/11	13	29.76	0	0.00	29.85	13	8,137	0.16%
2019/03/08	1	29.80	0	0.00	29.75	1	8,272	0.01%
2019/03/06	5	30.05	0	0.00	30.15	5	8,443	0.06%
2019/03/04	3	30.05	1	30.00	30.00	2	8,628	0.02%
2019/02/27	7	30.52	0	0.00	30.50	7	8,569	0.08%
2019/02/26	2	31.00	2	31.40	31.25	0	8,489	0.00%
2019/02/22	1	30.70	2	31.15	31.20	-1	8,529	-0.01%
2019/02/21	0	0.00	1	31.20	31.20	-1	8,618	-0.01%
2019/02/20	5	30.80	2	30.98	31.00	3	8,728	0.03%
2019/02/19	0	0.00	1	30.65	30.70	-1	9,152	-0.01%
2019/02/15	0	0.00	3	30.23	30.05	-3	9,219	-0.03%
2019/02/14	0	29.90	1	30.20	30.00	-1	9,118	-0.01%
2019/02/13	2	29.95	1	30.10	30.00	1	9,085	0.01%
2019/01/30	3	28.95	3	29.47	29.70	0	8,984	0.00%
2019/01/28	0	0.00	5	29.58	29.70	-5	8,879	-0.06%
2019/01/24	0	0.00	2	29.60	29.60	-2	8,901	-0.02%
2019/01/22	0	0.00	3	29.50	29.40	-3	8,991	-0.03%
2019/01/21	2	29.00	7	29.14	29.20	-5	9,104	-0.05%
2019/01/18	1	28.75	0	0.00	28.80	1	9,143	0.01%
2019/01/17	3	29.20	0	0.00	28.95	3	9,213	0.03%
2019/01/16	5	29.18	0	0.00	29.05	5	9,257	0.05%
2019/01/15	0	0.00	7	29.36	29.55	-7	9,229	-0.08%
2019/01/14	2	28.95	2	29.13	29.00	0	9,231	0.00%
2019/01/11	3	29.30	11	29.26	29.30	-8	9,388	-0.09%
2019/01/10	0	0.00	3	29.35	29.35	-3	9,424	-0.03%
2019/01/09	0	0.00	9	29.23	29.30	-9	9,492	-0.09%
2019/01/08	2	28.93	9	28.97	28.85	-7	9,781	-0.07%
2019/01/07	0	0.00	1	28.70	28.70	-1	9,859	-0.01%
2019/01/04	1	27.85	0	0.00	28.25	1	9,958	0.01%
2019/01/02	5	28.04	4	28.05	28.05	1	10,398	0.01%
2018/12/28	0	0.00	5	27.65	27.90	-5	10,424	-0.05%
2018/12/27	6	27.68	3	27.77	27.50	3	10,478	0.03%
2018/12/26	1	27.70	0	0.00	27.65	1	10,470	0.01%
2018/12/22	3	27.55	1	27.55	27.50	2	10,842	0.02%
2018/12/21	16	27.76	5	28.10	27.60	11	11,052	0.10%
2018/12/18	8	28.34	0	0.00	28.20	8	11,087	0.07%
2018/12/17	5	28.40	3	28.52	28.80	2	11,426	0.02%
2018/12/14	1	28.15	3	28.10	28.15	-2	11,796	-0.02%
2018/12/13	1	28.30	1	28.30	28.45	0	11,923	0.00%
2018/12/12	3	28.70	7	28.60	28.60	-4	12,034	-0.03%
2018/12/11	0	0.00	2	28.68	28.65	-2	12,027	-0.02%
2018/12/10	12	28.78	12	28.80	28.65	0	12,243	0.00%
2018/12/07	5	28.40	3	28.45	28.75	2	12,390	0.02%
2018/12/05	1	28.20	0	0.00	28.40	1	12,999	0.01%
2018/12/04	5	28.77	0	0.00	28.60	5	13,179	0.04%
2018/12/03	5	29.01	2	29.15	29.30	3	13,251	0.02%
2018/11/30	2	28.55	2	28.50	28.45	0	13,246	0.00%
2018/11/29	9	28.52	0	0.00	28.30	9	13,327	0.07%
2018/11/28	4	28.51	1	28.60	28.60	3	13,318	0.02%
2018/11/27	7	28.21	0	0.00	28.20	7	13,315	0.05%
2018/11/26	2	28.50	17	28.53	28.75	-15	13,324	-0.11%
2018/11/23	5	28.49	2	28.45	28.45	3	13,454	0.02%
2018/11/21	0	0.00	7	29.03	29.20	-7	13,609	-0.05%
2018/11/20	2	29.08	3	29.05	29.25	-1	13,803	-0.01%
2018/11/19	15	29.37	4	29.48	29.45	11	14,145	0.08%
2018/11/16	17	29.84	0	0.00	29.35	17	14,578	0.12%
2018/11/15	0	0.00	2	30.90	31.20	-2	14,643	-0.01%
2018/11/14	2	31.35	0	0.00	31.50	2	14,867	0.01%
2018/11/12	0	0.00	3	31.50	31.50	-3	14,956	-0.02%
2018/11/09	2	31.00	2	31.10	30.95	0	15,009	0.00%
2018/11/08	3	31.78	3	31.90	31.80	0	15,190	0.00%
2018/11/07	9	31.35	9	31.50	31.45	0	15,304	0.00%
2018/11/06	0	0.00	2	31.35	30.90	-2	15,321	-0.01%
2018/11/05	3	30.77	0	0.00	30.85	3	15,279	0.02%
2018/11/02	0	0.00	1	31.40	31.65	-1	15,247	-0.01%
2018/11/01	2	30.58	0	0.00	30.65	2	15,160	0.01%
2018/10/31	3	30.80	7	31.00	31.05	-4	15,259	-0.03%
2018/10/30	0	0.00	7	30.39	30.15	-7	15,259	-0.05%
2018/10/26	2	30.35	12	29.85	30.00	-10	15,210	-0.07%
2018/10/25	3	29.67	2	30.63	30.20	1	15,222	0.01%
2018/10/24	3	30.65	0	0.00	30.70	3	15,158	0.02%
2018/10/23	1	31.30	0	0.00	31.20	1	15,026	0.01%
2018/10/22	2	31.50	1	32.20	32.20	1	15,038	0.01%
2018/10/19	6	31.14	0	0.00	31.25	6	15,040	0.04%
2018/10/18	0	0.00	3	32.35	32.05	-3	14,906	-0.02%
2018/10/17	4	31.58	42	31.65	31.55	-38	14,932	-0.25%
2018/10/16	43.1	31.15	30	31.55	31.05	13.1	14,994	0.09%
2018/10/15	8	32.06	1	32.10	32.10	7	14,845	0.05%
2018/10/12	4	32.50	5.5	33.08	33.25	-1.5	14,868	-0.01%
2018/10/11	9	32.91	1	32.80	32.35	8	15,030	0.05%
2018/10/09	13	35.26	2	35.85	35.85	11	14,779	0.07%
2018/10/08	0	0.00	6	35.05	35.05	-6	14,603	-0.04%
2018/10/05	3	34.62	0	0.00	34.50	3	14,624	0.02%
2018/10/04	1.1	34.81	6	34.88	35.15	-5	14,724	-0.03%
2018/10/02	5	35.40	10	35.37	35.40	-5	14,917	-0.03%
2018/10/01	11	34.80	2.1	34.94	34.80	8.9	15,055	0.06%
2018/09/28	4	35.49	2	35.60	35.70	2	15,180	0.01%
2018/09/27	3	36.22	4	36.28	36.35	-1	15,212	-0.01%
2018/09/26	0	0.00	1	36.00	36.00	-1	15,398	-0.01%
2018/09/25	9	36.39	1	36.50	36.20	8	15,450	0.05%
2018/09/21	1	37.40	35	37.13	37.40	-34	15,309	-0.22%
2018/09/20	6	36.22	2.4	36.50	35.80	3.6	14,943	0.02%
2018/09/19	4	36.69	5	36.64	37.00	-1	14,610	-0.01%
2018/09/18	0	0.00	1	36.40	36.15	-1	14,327	-0.01%
2018/09/14	1	36.10	0	0.00	36.05	1	14,164	0.01%
2018/09/13	0	0.00	5	35.65	35.65	-5	13,939	-0.04%
2018/09/12	6	35.83	6	35.62	35.45	0	13,754	0.00%
2018/09/11	8	35.28	2	35.45	35.45	6	13,492	0.04%
2018/09/10	3	34.75	7	35.01	34.50	-4	13,213	-0.03%
2018/09/07	0	0.00	41	34.05	34.05	-41	13,127	-0.31%
2018/09/06	4	34.56	5	34.40	34.35	-1	12,986	-0.01%
2018/09/05	3	35.25	1	35.40	34.70	2	12,867	0.02%
2018/09/03	4	34.83	16	34.81	34.60	-12	12,558	-0.10%
2018/08/31	1	35.20	0	0.00	35.75	1	12,429	0.01%
2018/08/30	2.1	35.77	0	0.00	35.70	2.1	12,333	0.02%
2018/08/29	1	35.40	4	35.60	35.70	-3	12,200	-0.02%
2018/08/28	0	0.00	3	35.80	35.95	-3	12,067	-0.02%
2018/08/27	1	35.40	19	35.43	35.70	-18	11,937	-0.15%
2018/08/24	3	35.83	1	36.00	36.00	2	11,651	0.02%
2018/08/23	2	36.35	5	36.30	37.25	-3	11,349	-0.03%
2018/08/22	4	35.31	4	35.40	35.20	0	10,837	0.00%
2018/08/21	1	33.45	4	33.46	34.05	-3	10,315	-0.03%
2018/08/16	5	31.63	7	32.14	32.25	-2	9,937	-0.02%
2018/08/15	21	32.25	2	32.65	32.25	19	9,932	0.19%
2018/08/14	26	32.00	31	32.23	32.75	-5	9,740	-0.05%
2018/08/13	20	31.85	6	31.64	31.80	14	9,633	0.15%
2018/08/10	4	31.86	26	31.95	31.80	-22	9,675	-0.23%
2018/08/09	26	32.30	1	32.30	32.10	25	9,680	0.26%
2018/08/08	1	32.00	0	0.00	32.20	1	9,674	0.01%
2018/08/07	27	32.30	29	32.37	32.00	-2	9,648	-0.02%
2018/08/06	1	31.60	8	32.02	32.10	-7	9,514	-0.07%
2018/08/02	7	31.39	0	0.00	30.75	7	9,391	0.07%
2018/08/01	7	32.02	4	32.30	32.30	3	9,203	0.03%
2018/07/31	2	32.15	3	32.60	32.60	-1	9,132	-0.01%
2018/07/30	2	32.00	0	0.00	32.15	2	9,084	0.02%
2018/07/27	4	32.20	0	0.00	32.25	4	9,071	0.04%
2018/07/26	3	32.18	5	32.78	32.85	-2	8,977	-0.02%
2018/07/25	3	32.23	3	32.15	32.20	0	8,997	0.00%
2018/07/24	3	32.30	2	32.73	32.65	1	9,134	0.01%
2018/07/23	1	32.25	3	32.23	32.20	-2	9,000	-0.02%
2018/07/20	3	32.15	0.1	32.05	32.20	2.9	8,874	0.03%
2018/07/19	7	32.31	5	31.92	31.80	2	8,652	0.02%
2018/07/18	0	0.00	9.2	33.00	33.25	-9.2	8,444	-0.11%
2018/07/17	0	0.00	7	31.97	32.00	-7	8,072	-0.09%
2018/07/16	1	31.80	0	0.00	31.70	1	7,960	0.01%
2018/07/13	1	31.85	0	0.00	32.10	1	7,921	0.01%
2018/07/12	4	31.88	1	32.00	32.00	3	7,804	0.04%
2018/07/11	0	0.00	11	31.79	31.90	-11	7,616	-0.14%
2018/07/10	8	32.38	9	32.34	32.05	-1	7,440	-0.01%
2018/07/09	3	32.48	3	32.12	32.35	0	7,233	0.00%
2018/07/06	4	31.36	6	31.45	31.50	-2	6,964	-0.03%
2018/07/05	3	31.03	6	30.83	30.90	-3	6,686	-0.04%
2018/07/04	7	30.11	3	30.52	30.80	4	6,554	0.06%
2018/07/03	0	0.00	7	29.50	29.55	-7	6,348	-0.11%
2018/07/02	5	29.00	33	29.15	28.90	-28	6,241	-0.45%
2018/06/29	2	28.90	0	0.00	28.90	2	6,194	0.03%
2018/06/28	2	28.35	1	28.30	28.50	1	6,113	0.02%
2018/06/27	1	28.80	2	28.80	28.80	-1	6,038	-0.02%
2018/06/26	1	28.90	0	0.00	28.80	1	6,046	0.02%
2018/06/25	33	29.55	3	29.27	29.45	30	5,984	0.50%
2018/06/19	4	29.09	0	0.00	28.50	4	5,800	0.07%
2018/06/15	0	0.00	2	29.20	29.60	-2	5,668	-0.04%
2018/06/14	7	28.69	0	0.00	28.55	7	5,465	0.13%
2018/06/13	4	29.05	0	0.00	29.15	4	5,443	0.07%
2018/06/12	0	0.00	5	29.10	29.10	-5	5,683	-0.09%
2018/06/11	1	29.10	1	29.15	29.00	0	5,650	0.00%
2018/06/08	1	29.65	3.1	29.65	29.65	-2.1	5,658	-0.04%
2018/06/06	2	29.75	1	29.95	29.95	1	5,608	0.02%
2018/06/05	6	29.30	1	29.50	29.50	5	5,511	0.09%
2018/06/04	0	0.00	12	28.96	29.35	-12	5,493	-0.22%
2018/06/01	0	0.00	3	28.97	28.95	-3	5,462	-0.05%
2018/05/31	1	28.30	12	28.40	28.55	-11	5,457	-0.20%
2018/05/30	1	28.10	1	28.05	28.05	0	5,311	0.00%
2018/05/29	2	28.65	7	28.71	28.80	-5	5,263	-0.09%
2018/05/28	0	0.00	5	28.70	28.70	-5	5,291	-0.09%
2018/05/25	0	0.00	2	29.05	28.75	-2	5,356	-0.04%
2018/05/24	1	29.15	48	29.30	29.25	-47	5,362	-0.88%
2018/05/23	48	29.25	11	29.11	29.20	37	5,389	0.69%
2018/05/22	4	29.00	2	28.95	28.90	2	5,365	0.04%
2018/05/21	13	28.98	1	29.00	28.95	12	5,414	0.22%
2018/05/18	1	28.55	11	28.37	28.65	-10	5,417	-0.18%
2018/05/17	1	28.25	2	28.25	28.15	-1	5,436	-0.02%
2018/05/16	0	0.00	3	28.15	28.20	-3	5,487	-0.05%
2018/05/15	0	0.00	4	28.10	28.15	-4	5,705	-0.07%
2018/05/11	3	28.38	0	0.00	28.35	3	6,126	0.05%
2018/05/10	2	28.38	2	28.40	28.20	0	6,252	0.00%
2018/05/09	4	28.35	11	28.37	28.30	-7	6,304	-0.11%
2018/05/08	8	28.11	4	28.39	28.40	4	6,379	0.06%
2018/05/07	0	0.00	3	28.15	28.10	-3	6,378	-0.05%
2018/05/04	2	27.70	5	27.85	27.70	-3	6,372	-0.05%
2018/05/03	3	28.18	0	0.00	28.15	3	6,405	0.05%
2018/05/02	4	28.54	10	28.55	28.60	-6	6,429	-0.09%
2018/04/30	49	27.60	57	28.30	28.40	-8	6,402	-0.12%
2018/04/27	5	27.25	1	27.15	27.20	4	6,267	0.06%
2018/04/26	1	27.40	2	27.20	27.10	-1	6,388	-0.02%
2018/04/25	2	27.00	0	0.00	27.20	2	6,418	0.03%
2018/04/24	5	26.83	1	26.90	26.85	4	6,472	0.06%
2018/04/23	0	0.00	2	27.03	27.15	-2	6,535	-0.03%
2018/04/20	0	0.00	4	27.15	27.10	-4	6,703	-0.06%
2018/04/18	1	26.80	0	0.00	26.90	1	6,949	0.01%
2018/04/17	0	0.00	0.3	26.50	26.50	-0.3	7,049	0.00%
2018/04/16	5	26.60	0	0.00	26.65	5	7,205	0.07%
2018/04/13	2	26.70	0	0.00	26.65	2	7,290	0.03%
2018/04/12	4	26.80	32	26.87	26.80	-28	7,449	-0.38%
2018/04/11	4	27.00	1	27.20	27.00	3	7,536	0.04%
2018/04/10	76	26.95	106	27.29	27.20	-30	7,665	-0.39%	大賣/
2018/04/09	75	26.75	83	26.86	27.05	-8	7,672	-0.10%
2018/04/02	5	26.25	0	0.00	26.35	5	7,879	0.06%
2018/03/28	1	25.80	1	25.95	26.10	0	7,957	0.00%
2018/03/26	4	25.63	6	25.85	25.95	-2	7,983	-0.03%
2018/03/23	7	25.71	6	25.84	25.95	1	7,986	0.01%
2018/03/22	0	0.00	3	26.32	26.30	-3	7,958	-0.04%
2018/03/21	1	26.05	0	0.00	26.10	1	7,955	0.01%
2018/03/20	1	26.00	0	0.00	26.10	1	8,020	0.01%
2018/03/19	17	26.17	5	26.18	26.15	12	8,122	0.15%
2018/03/16	0	0.00	13	26.30	26.75	-13	8,054	-0.16%
2018/03/15	1	25.75	1	25.75	25.75	0	7,768	0.00%
2018/03/14	1	26.20	0	0.00	25.75	1	7,782	0.01%
2018/03/09	5	25.75	0	0.00	25.65	5	7,808	0.06%
2018/03/08	1	25.75	6	25.75	25.75	-5	7,855	-0.06%
2018/03/07	1	25.65	0	0.00	25.70	1	7,878	0.01%
2018/03/02	10	25.38	10	25.45	25.50	0	8,095	0.00%
2018/03/01	5	25.30	5	25.85	25.75	0	8,041	0.00%
2018/02/27	2	26.00	1	26.10	25.95	1	7,965	0.01%
2018/02/26	10	25.80	1	25.95	25.95	9	7,853	0.11%
2018/02/23	7	25.35	8	25.46	25.60	-1	7,789	-0.01%
2018/02/22	8	25.04	7	25.20	25.25	1	7,827	0.01%
2018/02/21	6	24.92	8	25.18	25.40	-2	7,785	-0.03%
2018/02/12	9	24.39	7	24.40	24.40	2	7,677	0.03%
2018/02/09	2	24.13	0	0.00	24.35	2	7,599	0.03%
2018/02/08	20	24.58	1	24.55	24.50	19	7,499	0.25%
2018/02/07	4	24.48	0	0.00	24.45	4	7,456	0.05%
2018/02/06	9	24.81	15	24.38	24.30	-6	7,175	-0.08%
2018/02/05	4	25.98	0	0.00	26.00	4	6,819	0.06%
2018/02/02	5	26.40	0	0.00	26.35	5	6,688	0.07%
2018/01/31	1	25.95	0	0.00	26.05	1	6,461	0.02%
2018/01/30	9	26.16	0	0.00	26.10	9	6,319	0.14%
2018/01/29	11.1	26.35	0	0.00	26.45	11.1	6,257	0.18%
2018/01/26	4	26.38	0	0.00	26.55	4	6,221	0.06%
2018/01/25	5	26.38	0	0.00	26.40	5	6,161	0.08%
2018/01/24	12	26.46	0	0.00	26.55	12	6,058	0.20%
2018/01/23	4	26.75	6	26.90	26.90	-2	5,930	-0.03%
2018/01/22	24	26.73	0	0.00	26.70	24	5,825	0.41%
2018/01/19	1	26.75	5.1	27.02	26.90	-4.1	5,699	-0.07%
2018/01/18	6	27.02	0	0.00	27.00	6	5,607	0.11%
2018/01/17	2	26.85	2	26.95	26.90	0	5,608	0.00%
2018/01/16	43	27.47	40	27.50	27.00	3	5,569	0.05%
2018/01/15	13	27.16	4	27.35	27.30	9	5,416	0.17%
2018/01/12	0.9	26.75	1	26.95	26.90	-0.1	5,306	0.00%
2018/01/11	3	26.83	1	26.80	26.75	2	5,189	0.04%
2018/01/10	11	26.93	13.4	27.00	27.00	-2.4	5,119	-0.05%
2018/01/08	3	26.48	0	0.00	26.50	3	4,872	0.06%
2018/01/05	4	26.28	2	26.65	26.65	2	4,730	0.04%
2018/01/04	7	26.30	0	0.00	26.35	7	4,655	0.15%
2018/01/02	0	0.00	1	27.00	26.80	-1	4,448	-0.02%