遠東新 (1402)-富邦-永和券商分點個股進出

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
34.25
漲跌
▼0.35
漲幅
-1.01%
成交量
3,682張
產業
上市紡織類股
879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

遠東新 (1402)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/14	20	34.15	2	34.42	34.25	18	5,351	0.34%
2024/05/13	1	34.65	14	34.53	34.60	-13	5,343	-0.24%
2024/05/10	100	33.90	58	33.81	34.45	42	5,287	0.79%
2024/05/09	89	33.27	1	33.45	33.40	88	5,167	1.70%
2024/05/08	4	33.84	1	33.80	33.75	3	5,184	0.06%
2024/05/07	0	0.00	29	33.55	33.70	-29	5,149	-0.56%
2024/05/06	73	33.31	7	33.46	33.50	66	5,101	1.29%
2024/05/03	1.1	33.28	10.1	33.43	33.20	-9	5,032	-0.18%
2024/05/02	160.1	33.27	9.3	33.24	33.20	150.8	4,976	3.03%	大買/鉅額交易
2024/04/30	0	0.00	7.1	32.95	32.50	-7.1	4,851	-0.15%
2024/04/29	2	33.00	4.4	32.80	33.10	-2.4	4,812	-0.05%
2024/04/26	49.2	32.28	10	32.26	32.05	39.2	4,709	0.83%
2024/04/25	2.3	32.28	0	0.00	32.15	2.3	4,661	0.05%
2024/04/24	101.3	32.30	10	32.45	32.35	91.3	4,669	1.96%	大買/
2024/04/23	0	0.00	19.3	32.83	32.85	-19.3	4,764	-0.41%
2024/04/22	0	32.05	22.6	32.30	32.40	-22.6	4,821	-0.47%
2024/04/19	11.2	31.39	0.4	31.35	31.15	10.8	4,788	0.22%
2024/04/18	1	31.75	10.1	31.75	31.80	-9.1	4,676	-0.19%
2024/04/17	0.2	31.85	0	0.00	31.95	0.2	4,646	0.00%
2024/04/16	84.3	31.81	10	32.13	31.85	74.3	4,600	1.61%
2024/04/15	0	0.00	119.1	32.71	32.65	-119.1	4,525	-2.63%	大賣/鉅額交易
2024/04/12	0.2	32.35	0	0.00	32.35	0.2	4,507	0.00%
2024/04/11	5	32.75	1.3	32.88	32.80	3.7	4,491	0.08%
2024/04/10	0.2	32.76	0	0.00	32.70	0.2	4,526	0.00%
2024/04/09	0	0.00	2	33.00	32.90	-2	4,541	-0.04%
2024/04/08	1.1	32.50	0	0.00	32.65	1.1	4,596	0.02%
2024/04/03	23.2	32.61	0	0.00	32.60	23.2	4,618	0.50%
2024/04/02	0	0.00	12	33.01	33.15	-12	4,608	-0.26%
2024/04/01	8	33.26	5.8	33.18	33.25	2.2	4,673	0.05%
2024/03/29	0.2	33.05	5.1	33.12	33.25	-4.9	4,671	-0.10%
2024/03/28	120	32.97	7	32.94	33.05	113	4,623	2.44%	大買/鉅額交易
2024/03/27	60	32.85	2.1	32.89	32.85	57.9	4,641	1.25%
2024/03/26	5	32.50	1	32.55	32.60	4	4,817	0.08%
2024/03/25	5.2	32.30	2	32.55	32.40	3.2	5,011	0.06%
2024/03/21	3.1	32.50	162.6	32.59	32.70	-159.5	5,412	-2.95%	大賣/鉅額交易
2024/03/20	1	31.70	3	32.00	31.80	-2	6,170	-0.03%
2024/03/19	167.3	32.00	1	31.80	31.70	166.3	6,240	2.67%	大買/鉅額交易
2024/03/18	0.2	32.45	11	32.56	32.75	-10.8	6,208	-0.17%
2024/03/15	0	0.00	14.1	33.12	32.90	-14.1	6,204	-0.23%
2024/03/14	0	0.00	4.1	32.80	32.90	-4.1	5,903	-0.07%
2024/03/13	0	0.00	7.5	32.58	32.70	-7.5	5,894	-0.13%
2024/03/12	1.2	32.24	1.1	32.34	32.35	0.1	5,868	0.00%
2024/03/11	0	0.00	2.1	32.25	32.50	-2.1	5,939	-0.04%
2024/03/08	0.1	32.20	3.1	32.15	32.40	-3	6,094	-0.05%
2024/03/07	0	0.00	6.3	32.00	32.05	-6.3	6,235	-0.10%
2024/03/06	7	32.14	55	32.03	32.00	-48	6,344	-0.76%
2024/03/05	2	31.85	0.2	31.87	31.85	1.8	6,744	0.03%
2024/03/04	0	31.60	47.6	31.90	31.85	-47.6	6,898	-0.69%
2024/03/01	200.1	31.93	4.6	31.98	31.90	195.5	7,096	2.75%	大買/鉅額交易
2024/02/29	88	32.28	46.1	32.07	32.60	41.9	7,360	0.57%
2024/02/27	0	0.00	25	31.76	31.65	-25	7,378	-0.34%
2024/02/26	0	0.00	0.1	31.30	31.40	-0.1	7,429	0.00%
2024/02/23	0	0.00	3	31.68	31.65	-3	7,580	-0.04%
2024/02/22	0	0.00	2.5	31.70	31.90	-2.5	7,781	-0.03%
2024/02/21	1	31.65	7	31.64	31.75	-6	7,884	-0.08%
2024/02/20	1	31.30	3.2	31.56	31.60	-2.2	7,914	-0.03%
2024/02/19	0	0.00	12	31.14	31.35	-12	7,963	-0.15%
2024/02/16	0.2	30.75	0	0.00	30.85	0.2	8,090	0.00%
2024/02/15	0.1	30.55	1	30.40	30.70	-0.9	8,187	-0.01%
2024/02/01	0	0.00	2	31.20	31.30	-2	8,264	-0.02%
2024/01/31	0	0.00	34.1	30.90	30.90	-34.1	8,293	-0.41%
2024/01/30	0.3	30.85	41	31.00	30.65	-40.8	8,280	-0.49%
2024/01/29	0	0.00	80	31.10	31.15	-80	8,365	-0.96%
2024/01/26	0	0.00	65	30.85	30.95	-65	8,389	-0.77%
2024/01/25	0	0.00	218.5	30.74	30.85	-218.5	8,458	-2.58%	大賣/鉅額交易
2024/01/24	0	0.00	10	30.60	30.60	-10	8,510	-0.12%
2024/01/22	12.1	30.33	5	30.45	30.30	7.1	8,677	0.08%
2024/01/19	0	0.00	2	30.50	30.50	-2	8,745	-0.02%
2024/01/18	0	0.00	0.2	30.45	30.50	-0.2	8,810	0.00%
2024/01/17	3	30.65	251.5	31.05	30.40	-248.5	8,817	-2.82%	大賣/鉅額交易
2024/01/16	1.2	31.11	120	31.10	31.05	-118.8	8,700	-1.37%	大賣/鉅額交易
2024/01/15	0	31.35	0	0.00	31.40	0	8,639	0.00%
2024/01/12	1	31.20	0	0.00	31.40	1	8,720	0.01%
2024/01/10	22.1	31.43	5	31.30	31.20	17.1	8,999	0.19%
2024/01/09	0	0.00	2	31.75	31.75	-2	9,041	-0.02%
2024/01/08	0	0.00	2	31.90	31.80	-2	9,099	-0.02%
2024/01/05	2	31.75	1.7	31.68	31.75	0.3	9,156	0.00%
2024/01/04	120.2	31.65	10.1	31.70	31.75	110.1	9,258	1.19%	大買/鉅額交易
2024/01/03	21	31.30	6	31.45	31.45	15	9,358	0.16%
2024/01/02	30	31.47	8.1	31.38	31.55	21.9	9,340	0.23%
2023/12/29	20.3	31.10	0	0.00	31.20	20.3	9,309	0.22%
2023/12/28	1	31.30	0	0.00	31.40	1	9,329	0.01%
2023/12/27	20	31.35	17	31.31	31.40	3	9,325	0.03%
2023/12/26	0	0.00	1	31.05	31.10	-1	9,287	-0.01%
2023/12/22	22	31.28	1	31.25	31.10	21	9,323	0.23%
2023/12/21	31	31.25	21	31.50	31.50	10	9,305	0.11%
2023/12/20	2	31.45	0.8	31.43	31.25	1.2	9,118	0.01%
2023/12/19	101	31.50	12	31.38	31.45	89	8,898	1.00%	大買/
2023/12/18	2	31.20	0	0.00	31.40	2	8,728	0.02%
2023/12/15	1	31.05	1	31.05	30.80	0	8,538	0.00%
2023/12/14	0	0.00	5	30.86	30.95	-5	7,717	-0.06%
2023/12/13	0	0.00	4	30.75	30.70	-4	7,673	-0.05%
2023/12/08	0	0.00	1	30.90	30.95	-1	8,747	-0.01%
2023/12/07	2	30.95	0	0.00	31.10	2	8,771	0.02%
2023/12/06	0	0.00	1	31.80	31.65	-1	8,731	-0.01%
2023/12/05	0.2	31.30	0	0.00	31.30	0.2	8,637	0.00%
2023/12/04	1	31.65	7	31.55	31.60	-6	8,528	-0.07%
2023/12/01	0	0.00	10	30.92	30.95	-10	8,366	-0.12%
2023/11/30	0	0.00	1	30.90	30.60	-1	8,250	-0.01%
2023/11/29	0	0.00	2	30.70	30.60	-2	7,885	-0.03%
2023/11/28	0	0.00	1	30.90	30.60	-1	7,756	-0.01%
2023/11/27	0	0.00	2	30.73	30.45	-2	7,706	-0.03%
2023/11/24	0.4	30.65	1.1	30.75	30.15	-0.7	7,451	-0.01%
2023/11/22	0	0.00	3	30.60	30.45	-3	7,182	-0.04%
2023/11/21	0	0.00	4	30.36	30.40	-4	7,084	-0.06%
2023/11/20	8	30.06	3	30.00	29.95	5	6,974	0.07%
2023/11/17	0	0.00	3	30.77	30.75	-3	6,888	-0.04%
2023/11/15	1	30.55	0	0.00	30.70	1	6,789	0.01%
2023/11/14	0.3	30.45	1	30.50	30.50	-0.7	6,688	-0.01%
2023/11/13	0.6	30.12	0	0.00	30.35	0.6	6,670	0.01%
2023/11/10	0	0.00	4	30.18	30.25	-4	6,768	-0.06%
2023/11/09	0.1	30.15	1	29.95	30.25	-0.9	6,785	-0.01%
2023/11/06	0	0.00	15	30.14	30.25	-15	6,816	-0.22%
2023/11/03	2.2	29.87	1	29.90	29.90	1.2	6,762	0.02%
2023/11/02	0	0.00	4.1	29.79	29.85	-4.1	6,807	-0.06%
2023/10/31	1	29.15	3	29.47	29.50	-2	6,756	-0.03%
2023/10/30	1	29.20	1	29.45	29.30	0	6,760	0.00%
2023/10/27	1	29.25	2	29.33	29.25	-1	6,725	-0.01%
2023/10/26	0	0.00	1	29.20	29.00	-1	6,724	-0.01%
2023/10/25	0	0.00	1	29.20	29.10	-1	6,735	-0.01%
2023/10/24	0	0.00	3.5	28.91	29.05	-3.5	6,755	-0.05%
2023/10/23	1	28.65	2.5	28.78	28.65	-1.5	6,813	-0.02%
2023/10/20	1	28.60	4.4	28.91	28.85	-3.4	6,867	-0.05%
2023/10/19	1	29.10	0.8	29.02	28.95	0.3	6,896	0.00%
2023/10/18	8.3	29.13	2.1	29.34	29.00	6.2	6,918	0.09%
2023/10/17	2	29.10	0	0.00	29.15	2	6,759	0.03%
2023/10/16	3.3	29.19	2.4	29.38	29.25	0.9	6,838	0.01%
2023/10/13	5	29.15	7.7	29.34	29.30	-2.7	6,951	-0.04%
2023/10/12	0	0.00	2.1	29.27	29.25	-2.1	7,103	-0.03%
2023/10/11	0	0.00	5	29.11	29.20	-5	7,094	-0.07%
2023/10/06	0.1	28.65	1	28.65	28.55	-1	7,003	-0.01%
2023/10/05	1	28.45	1	28.55	28.40	0	7,025	0.00%
2023/10/04	4	28.35	5	28.50	28.35	-1	7,025	-0.01%
2023/10/03	1	28.95	0	0.00	28.85	1	7,008	0.01%
2023/10/02	2	29.03	2	29.13	29.10	0	7,088	0.00%
2023/09/28	3	28.78	1	28.80	28.75	2	7,268	0.03%
2023/09/27	1	28.65	0	0.00	28.60	1	7,318	0.01%
2023/09/26	1	28.70	0	0.00	28.60	1	7,364	0.01%
2023/09/25	1	28.90	0	0.00	28.85	1	7,375	0.01%
2023/09/22	6	28.79	1	28.75	28.75	5	7,447	0.07%
2023/09/21	4.3	28.96	2	29.08	28.80	2.3	7,478	0.03%
2023/09/20	3.1	29.24	1	29.57	29.20	2.1	7,445	0.03%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/18	0	0.00	5.1	29.50	29.50	-5.1	7,578	-0.07%
2023/09/15	15	29.06	4.2	29.13	29.10	10.8	7,583	0.14%
2023/09/14	2	29.13	15.1	29.28	29.45	-13.1	6,578	-0.20%
2023/09/13	5	28.90	0	29.05	29.15	5	6,488	0.08%
2023/09/12	6	28.95	1.4	28.91	29.15	4.6	6,589	0.07%
2023/09/11	5	28.80	0.4	28.60	28.70	4.7	6,585	0.07%
2023/09/08	1	28.55	0	0.00	28.50	1	6,577	0.02%
2023/09/07	4.7	28.47	0	0.00	28.40	4.7	6,607	0.07%
2023/09/06	1.2	28.62	0	0.00	28.60	1.2	6,585	0.02%
2023/09/05	1	28.90	5.5	28.85	28.85	-4.5	6,564	-0.07%
2023/09/04	2	28.58	0	0.00	28.60	2	6,566	0.03%
2023/09/01	6	28.86	4.2	28.84	28.80	1.8	6,545	0.03%
2023/08/31	6.1	28.30	0	0.00	28.15	6.1	6,535	0.09%
2023/08/30	1.1	28.45	1	28.50	28.55	0.1	6,414	0.00%
2023/08/29	1.2	28.26	0	28.40	28.30	1.2	6,387	0.02%
2023/08/28	6.3	28.23	0	0.00	28.15	6.3	6,422	0.10%
2023/08/25	2	28.35	0.3	28.46	28.30	1.7	6,945	0.02%
2023/08/24	2.2	28.36	1.3	28.36	28.35	0.9	6,967	0.01%
2023/08/23	4.2	28.38	0	0.00	28.35	4.2	6,916	0.06%
2023/08/22	0	0.00	0.4	28.65	28.60	-0.4	6,918	-0.01%
2023/08/21	7.1	28.72	0	0.00	28.65	7.1	6,950	0.10%
2023/08/18	0	0.00	1	28.90	28.75	-1	6,960	-0.01%
2023/08/17	8	28.36	0	0.00	28.50	8	6,954	0.12%
2023/08/16	9	28.73	0	0.00	28.60	9	6,909	0.13%
2023/08/15	4.1	29.22	0	0.00	29.15	4.1	6,812	0.06%
2023/08/14	6	29.38	0	0.00	29.30	6	6,805	0.09%
2023/08/11	0.1	29.45	0	0.00	29.50	0.1	6,846	0.00%
2023/08/10	3	29.33	0	0.00	29.45	3	6,892	0.04%
2023/08/09	6	29.51	0	0.00	29.50	6	6,876	0.09%
2023/08/08	9	29.67	0	0.00	29.60	9	6,872	0.13%
2023/08/07	3	29.62	0	0.00	29.80	3	6,825	0.04%
2023/08/04	2	29.55	0	0.00	29.50	2	6,833	0.03%
2023/08/02	13	29.55	0.5	29.65	29.55	12.5	6,812	0.18%
2023/08/01	2	29.63	0	0.00	29.65	2	6,762	0.03%
2023/07/31	2	29.70	0.2	29.80	29.70	1.8	6,757	0.03%
2023/07/28	2	29.63	0.3	29.75	29.70	1.7	6,730	0.03%
2023/07/26	1	29.45	0	0.00	29.50	1	6,678	0.01%
2023/07/25	23	29.21	0.3	29.45	29.25	22.7	6,659	0.34%
2023/07/24	6	29.36	0.3	29.58	29.15	5.7	6,621	0.09%
2023/07/21	0	0.00	0	29.75	29.60	0	6,601	0.00%
2023/07/20	6	29.85	0	0.00	29.80	6	6,556	0.09%
2023/07/19	10.1	29.76	1	29.80	29.75	9.1	6,559	0.14%
2023/07/18	10	30.04	0	0.00	30.00	10	6,469	0.15%
2023/07/17	25.1	30.44	0.7	30.55	30.30	24.4	6,352	0.38%
2023/07/14	2	32.10	0	0.00	32.30	2	6,184	0.03%
2023/07/13	1	32.35	0	0.00	32.20	1	6,149	0.02%
2023/07/12	0	0.00	0.2	32.40	32.30	-0.2	6,134	0.00%
2023/07/10	2	31.95	0	0.00	32.00	2	6,239	0.03%
2023/07/07	0.2	32.15	0	0.00	32.05	0.2	6,234	0.00%
2023/07/06	1	32.45	0	0.00	32.20	1	6,204	0.02%
2023/07/03	1.3	33.61	2	33.50	33.45	-0.7	5,980	-0.01%
2023/06/30	7	33.46	0	0.00	33.45	7	5,999	0.12%
2023/06/29	1	33.70	0	0.00	33.40	1	5,977	0.02%
2023/06/26	0	0.00	6	33.33	33.50	-6	5,996	-0.10%
2023/06/21	0	0.00	4	32.78	33.05	-4	5,918	-0.07%
2023/06/16	0	0.00	5	33.11	32.95	-5	6,000	-0.08%
2023/06/15	0	0.00	2	33.00	33.00	-2	5,952	-0.03%
2023/06/14	2	32.50	2	32.70	32.75	0	6,108	0.00%
2023/06/13	0	0.00	2	32.55	32.60	-2	6,136	-0.03%
2023/06/09	1	32.55	0	0.00	32.55	1	6,231	0.02%
2023/06/06	0	0.00	2	32.50	32.50	-2	6,684	-0.03%
2023/05/31	0	0.00	1	32.20	32.30	-1	6,635	-0.02%
2023/05/26	5	31.75	1	31.75	31.80	4	6,280	0.06%
2023/05/23	0.4	32.10	0	0.00	32.05	0.4	6,281	0.01%
2023/05/16	0	0.00	5	31.75	31.95	-5	6,446	-0.08%
2023/05/12	0.1	31.85	0	0.00	32.10	0.1	6,429	0.00%
2023/05/11	0.1	31.85	0	0.00	31.80	0.1	6,454	0.00%
2023/05/10	0	0.00	1	31.85	32.10	-1	6,462	-0.02%
2023/05/09	2	32.35	0	0.00	32.25	2	6,488	0.03%
2023/05/08	1	32.64	2	32.53	32.60	-1	6,531	-0.01%
2023/05/05	2	32.33	1	32.40	32.35	1	6,527	0.02%
2023/05/04	0.4	32.20	0	0.00	32.25	0.4	6,583	0.01%
2023/04/28	0	0.00	2	32.00	31.90	-2	6,883	-0.03%
2023/04/27	3	31.78	0	0.00	31.85	3	6,903	0.04%
2023/04/25	1	31.95	0	0.00	31.75	1	6,825	0.01%
2023/04/21	0	0.00	1	31.45	31.40	-1	6,857	-0.01%
2023/04/18	0	31.75	0	0.00	31.65	0	6,890	0.00%
2023/04/17	1	31.80	0	0.00	31.85	1	6,869	0.01%
2023/04/13	0	0.00	2	31.85	31.70	-2	6,817	-0.03%
2023/04/11	0	0.00	1	31.80	31.80	-1	6,722	-0.01%
2023/04/10	2	31.20	7	31.44	31.45	-5	6,717	-0.07%
2023/04/07	2	31.30	4	31.50	31.30	-2	6,706	-0.03%
2023/04/06	1	31.25	2	31.50	31.35	-1	6,715	-0.01%
2023/03/30	1	31.30	0	0.00	31.30	1	7,382	0.01%
2023/03/29	0	0.00	1	31.25	31.35	-1	7,930	-0.01%
2023/03/27	0	0.00	0.4	31.20	31.20	-0.4	9,180	0.00%
2023/03/24	0.1	31.20	0	0.00	31.10	0.1	10,586	0.00%
2023/03/23	1	30.90	0	0.00	30.95	1	10,672	0.01%
2023/03/22	2.2	30.84	0	0.00	30.80	2.2	10,751	0.02%
2023/03/21	4.2	30.81	0	0.00	30.75	4.2	10,925	0.04%
2023/03/20	2	30.88	0.4	30.88	30.80	1.6	10,993	0.01%
2023/03/17	5	31.10	0.3	31.12	31.00	4.8	11,035	0.04%
2023/03/16	0	0.00	4	31.40	31.30	-4	11,014	-0.04%
2023/03/14	2	31.18	3	31.48	31.30	-1	11,377	-0.01%
2023/03/13	2	31.48	1	31.55	31.35	1	11,541	0.01%
2023/03/10	3	31.25	1	31.55	31.25	2	11,507	0.02%
2023/03/09	3	31.57	0	0.00	31.55	3	11,556	0.03%
2023/03/02	0	0.00	2.1	32.49	32.45	-2.1	12,138	-0.02%
2023/02/22	0	0.00	1	32.05	32.15	-1	12,554	-0.01%
2023/02/21	0	0.00	2	32.15	32.20	-2	12,536	-0.02%
2023/02/15	1	32.05	0	32.15	32.00	1	13,090	0.01%
2023/02/13	0	0.00	0	32.40	32.35	0	13,018	0.00%
2023/01/31	1	33.10	0	0.00	32.70	1	13,161	0.01%
2023/01/30	0	0.00	3	33.05	33.30	-3	13,123	-0.02%
2023/01/16	2.1	32.46	0	0.00	32.45	2.1	12,947	0.02%
2023/01/10	0	0.00	0.1	32.10	32.30	-0.1	13,184	0.00%
2023/01/06	0	0.00	3	31.95	31.80	-3	13,223	-0.02%
2023/01/05	0	0.00	3.2	31.76	31.70	-3.2	13,327	-0.02%
2023/01/04	0	0.00	0.2	31.90	31.90	-0.2	13,424	0.00%
2023/01/03	0	0.00	0.2	31.85	31.70	-0.2	13,532	0.00%
2022/12/30	2	31.90	0	0.00	31.90	2	13,486	0.01%
2022/12/27	0	0.00	1	31.90	31.80	-1	13,654	-0.01%
2022/12/26	0	31.65	0	0.00	31.60	0	13,686	0.00%
2022/12/23	1	31.55	0	0.00	31.55	1	13,793	0.01%
2022/12/22	2	31.80	4	31.59	33.00	-2	13,807	-0.01%
2022/12/21	5	31.17	0.7	31.25	31.30	4.3	13,305	0.03%
2022/12/20	1	31.05	2.1	31.15	31.10	-1.1	12,822	-0.01%
2022/12/19	1.2	31.19	0.7	31.40	31.30	0.5	12,369	0.00%
2022/12/16	0.2	33.07	3	32.85	32.60	-2.8	11,756	-0.02%
2022/12/15	0.1	32.80	0	0.00	32.95	0.1	10,479	0.00%
2022/12/14	0	0.00	1	32.95	33.00	-1	10,406	-0.01%
2022/12/13	3	32.73	1	33.00	32.65	2	10,365	0.02%
2022/12/09	1	32.90	0.1	33.10	33.20	0.9	10,201	0.01%
2022/12/08	1	32.35	0.1	33.05	33.00	0.9	10,263	0.01%
2022/12/07	1	32.85	0	0.00	32.80	1	10,196	0.01%
2022/12/06	1.3	32.85	3	33.15	32.75	-1.7	9,980	-0.02%
2022/12/05	0	0.00	10	32.97	32.80	-10	9,759	-0.10%
2022/12/02	1	32.35	0.4	32.40	32.30	0.6	9,539	0.01%
2022/12/01	0	32.70	2	32.60	32.65	-2	9,554	-0.02%
2022/11/30	1.7	32.50	0	0.00	32.50	1.7	9,436	0.02%
2022/11/29	0	0.00	3	31.90	32.15	-3	9,024	-0.03%
2022/11/24	3	31.08	6	31.21	31.80	-3	9,015	-0.03%
2022/11/23	1	31.00	2	31.00	31.05	-1	9,003	-0.01%
2022/11/22	1	30.30	4	30.80	30.90	-3	8,962	-0.03%
2022/11/21	19	30.58	3	30.48	30.60	16	8,791	0.18%
2022/11/18	1	31.35	1.6	31.35	31.35	-0.6	8,579	-0.01%
2022/11/17	0.2	31.70	0	0.00	31.55	0.2	8,485	0.00%
2022/11/16	0	0.00	2.2	31.69	31.50	-2.2	8,442	-0.03%
2022/11/15	6.2	31.79	1.2	31.90	31.65	5	8,304	0.06%
2022/11/14	0	0.00	1.1	33.18	33.20	-1.1	8,054	-0.01%
2022/11/11	0	0.00	2	32.20	32.25	-2	7,848	-0.03%
2022/11/09	1	32.60	0	0.00	32.65	1	7,846	0.01%
2022/11/08	1.2	32.45	46	32.78	32.80	-44.8	7,839	-0.57%
2022/11/07	0.3	32.21	3	32.32	32.45	-2.7	7,812	-0.03%
2022/11/04	0.5	32.05	6	32.42	32.35	-5.5	7,820	-0.07%
2022/11/03	1	32.17	21	32.34	32.30	-20	7,783	-0.26%
2022/10/28	0	0.00	1	32.05	32.05	-1	7,892	-0.01%
2022/10/24	0	0.00	3	31.55	31.55	-3	8,310	-0.04%
2022/10/21	0	0.00	22	31.41	31.20	-22	8,343	-0.26%
2022/10/20	2	30.30	1.2	30.94	31.00	0.8	8,452	0.01%
2022/10/19	0	0.00	0.1	31.05	31.00	-0.1	8,255	0.00%
2022/10/18	0	0.00	0.9	30.90	30.85	-0.9	8,263	-0.01%
2022/10/17	2	30.70	5	30.56	30.95	-3	8,364	-0.04%
2022/10/14	6	31.44	8.5	31.75	31.35	-2.5	8,476	-0.03%
2022/10/13	2	31.80	2	31.50	31.40	0	8,525	0.00%
2022/10/11	1.1	31.51	0	0.00	31.40	1.1	8,632	0.01%
2022/10/07	0	0.00	0.1	32.00	32.10	-0.1	8,550	0.00%
2022/10/06	0.4	32.00	0.4	32.10	32.15	0.1	8,718	0.00%
2022/10/05	0	0.00	13.3	32.00	31.75	-13.3	8,672	-0.15%
2022/10/04	1.3	32.11	0	0.00	32.15	1.3	8,711	0.01%
2022/10/03	3	31.90	0	0.00	32.15	3	8,721	0.03%
2022/09/30	1.1	32.24	0	0.00	32.35	1.1	8,701	0.01%
2022/09/29	0.2	32.49	7	32.70	32.70	-6.8	8,640	-0.08%
2022/09/28	0.7	32.58	0	0.00	32.35	0.7	8,598	0.01%
2022/09/27	0	0.00	10	32.60	32.75	-10	8,559	-0.12%
2022/09/26	9	32.08	0	0.00	32.10	9	8,566	0.11%
2022/09/23	0	0.00	11	33.14	32.90	-11	8,531	-0.13%
2022/09/22	0.1	32.80	1	32.60	32.80	-0.9	8,566	-0.01%
2022/09/21	0.5	32.67	0	0.00	32.80	0.5	8,528	0.01%
2022/09/20	0.6	32.70	17	32.76	32.80	-16.4	8,539	-0.19%
2022/09/19	0	0.00	1	32.05	32.10	-1	8,504	-0.01%
2022/09/16	0	0.00	4	32.00	32.00	-4	8,589	-0.05%
2022/09/15	0.3	32.89	15.3	32.92	33.00	-14.9	8,451	-0.18%
2022/09/14	0.5	31.95	0	0.00	32.15	0.5	8,332	0.01%
2022/09/13	1	31.90	1	32.05	31.95	0	8,295	0.00%
2022/09/12	1	31.90	0	0.00	31.85	1	8,310	0.01%
2022/09/07	10	31.45	0	0.00	31.50	10	8,426	0.12%
2022/09/06	20	31.75	0	0.00	31.75	20	8,369	0.24%
2022/09/02	10	31.70	5	32.00	31.65	5	8,412	0.06%
2022/09/01	10	31.60	0	0.00	31.70	10	8,362	0.12%
2022/08/31	1	32.10	55	32.68	32.75	-54	8,344	-0.65%
2022/08/29	5	31.30	1.1	31.40	31.40	4	8,112	0.05%
2022/08/26	1	31.60	1.2	31.70	31.65	-0.2	8,041	0.00%
2022/08/25	0	0.00	1	31.45	31.65	-1	8,038	-0.01%
2022/08/23	0	0.00	1	30.85	30.90	-1	8,530	-0.01%
2022/08/22	0	0.00	3	30.85	30.95	-3	8,617	-0.03%
2022/08/19	0	30.85	0	0.00	30.90	0	8,662	0.00%
2022/08/18	0	0.00	8	30.85	30.90	-8	8,715	-0.09%
2022/08/16	0.5	30.25	6	30.58	30.60	-5.5	8,708	-0.06%
2022/08/15	4	30.25	1	30.45	30.25	3	8,650	0.03%
2022/08/12	1	30.20	0	0.00	30.30	1	8,691	0.01%
2022/08/10	10	29.93	0	0.00	29.85	10	8,773	0.11%
2022/08/09	4	29.71	3	29.85	29.90	1	8,818	0.01%
2022/08/08	1.1	29.36	0	0.00	29.45	1.1	8,874	0.01%
2022/08/05	0	0.00	1.1	29.78	29.65	-1.1	9,067	-0.01%
2022/08/04	6.1	29.32	0.2	29.55	29.50	5.9	9,042	0.06%
2022/08/03	2	29.50	0	0.00	29.65	2	8,959	0.02%
2022/08/02	10	29.85	0	0.00	30.00	10	8,871	0.11%
2022/07/28	2.1	30.03	0	0.00	30.10	2.1	8,613	0.02%
2022/07/27	50	31.55	0.1	31.70	31.75	49.9	8,530	0.58%
2022/07/26	0	0.00	0.4	31.83	31.75	-0.4	8,408	0.00%
2022/07/25	0.1	32.15	0.2	32.00	32.10	-0.1	8,375	0.00%
2022/07/22	0	32.15	0	0.00	32.15	0	8,324	0.00%
2022/07/21	0	32.45	0	0.00	32.40	0	8,236	0.00%
2022/07/20	0.1	32.40	0	0.00	32.30	0.1	8,099	0.00%
2022/07/19	0	0.00	50	32.55	32.50	-50	8,035	-0.62%
2022/07/18	0.2	31.90	0	0.00	32.15	0.2	7,850	0.00%
2022/07/15	0	0.00	0.2	31.60	31.70	-0.2	7,750	0.00%
2022/07/13	0	0.00	21	31.91	31.90	-21	7,638	-0.27%
2022/07/08	0	31.45	0	0.00	31.35	0	7,491	0.00%
2022/07/07	1	31.30	0	0.00	31.45	1	7,544	0.01%
2022/07/05	0	0.00	6	32.16	32.25	-6	7,432	-0.08%
2022/07/04	1	31.90	0	0.00	32.00	1	7,378	0.01%
2022/07/01	0	0.00	2	31.85	31.15	-2	7,350	-0.03%
2022/06/30	1	31.75	2	31.90	31.80	-1	7,333	-0.01%
2022/06/29	4	32.08	0	0.00	32.15	4	7,207	0.06%
2022/06/28	2	32.00	2	31.65	31.85	0	7,164	0.00%
2022/06/27	0	0.00	0.7	31.59	31.70	-0.7	7,165	-0.01%
2022/06/24	0	0.00	13	31.25	31.30	-13	7,133	-0.18%
2022/06/23	0.2	31.02	1	31.20	31.15	-0.8	7,135	-0.01%
2022/06/20	0	0.00	5	31.04	30.70	-5	7,054	-0.07%
2022/06/17	0.1	30.99	0	0.00	30.85	0.1	7,046	0.00%
2022/06/16	20	31.30	0	31.35	31.30	20	6,926	0.29%
2022/06/15	1	31.35	0	0.00	31.30	1	7,040	0.01%
2022/06/10	0.3	31.38	0	0.00	31.30	0.3	7,112	0.00%
2022/06/07	1	30.80	0.1	30.80	30.70	0.9	7,032	0.01%
2022/06/02	0	0.00	1.5	30.69	30.70	-1.5	7,151	-0.02%
2022/06/01	0	0.00	1	30.85	30.80	-1	7,263	-0.01%
2022/05/31	1	30.53	2	31.04	30.50	-1	7,236	-0.01%
2022/05/30	0	0.00	8	31.79	31.80	-8	6,723	-0.12%
2022/05/27	1	31.75	4	31.63	31.60	-3	6,682	-0.04%
2022/05/26	0	31.65	3.2	31.71	31.75	-3.2	6,705	-0.05%
2022/05/25	0.4	31.45	11.1	31.65	31.70	-10.7	6,809	-0.16%
2022/05/24	0.7	31.36	0	0.00	31.50	0.7	6,834	0.01%
2022/05/23	0.9	31.32	0	0.00	31.40	0.9	6,833	0.01%
2022/05/20	1.3	31.16	1	31.45	31.35	0.3	6,908	0.00%
2022/05/19	2.3	31.04	6	31.05	31.15	-3.7	6,881	-0.05%
2022/05/18	2.5	30.90	0	0.00	31.25	2.5	6,844	0.04%
2022/05/17	2.5	30.74	0	0.00	30.90	2.5	6,847	0.04%
2022/05/16	31.5	30.98	1	30.90	30.90	30.5	6,783	0.45%
2022/05/13	5	30.70	2.1	30.88	31.00	3	6,707	0.04%
2022/05/11	0	30.05	0	0.00	30.15	0	6,443	0.00%
2022/05/10	0	0.00	0.1	30.05	30.15	-0.1	6,408	0.00%
2022/05/09	1	29.80	0	0.00	29.80	1	6,403	0.02%
2022/05/06	1	30.20	0	0.00	30.20	1	6,359	0.02%
2022/05/05	1	30.30	1	30.40	30.55	0	6,400	0.00%
2022/05/04	3	30.20	0	30.05	30.15	3	6,362	0.05%
2022/05/03	1	30.00	0	0.00	29.95	1	6,420	0.02%
2022/04/27	0	29.85	0	0.00	29.70	0	6,435	0.00%
2022/04/25	0	29.95	0	0.00	30.00	0	6,366	0.00%
2022/04/21	1	30.30	0	0.00	30.40	1	6,218	0.02%
2022/04/19	1	30.15	0	0.00	30.10	1	6,220	0.02%
2022/04/14	0.3	30.58	0.1	30.55	30.60	0.2	6,091	0.00%
2022/04/12	0.5	30.16	0	0.00	30.20	0.5	6,028	0.01%
2022/04/11	0.5	30.20	0	0.00	30.20	0.5	6,019	0.01%
2022/04/08	1	30.05	0	0.00	30.10	1	6,013	0.02%
2022/03/30	5	30.35	0	0.00	30.30	5	5,809	0.09%
2022/03/29	0.1	30.35	0	0.00	30.35	0.1	5,761	0.00%
2022/03/25	4	30.60	0	0.00	30.60	4	5,635	0.07%
2022/03/24	4	30.80	0	0.00	30.85	4	5,568	0.07%
2022/03/18	0	30.55	0	0.00	30.70	0	5,986	0.00%
2022/03/16	0.1	30.25	0	0.00	30.45	0.1	5,820	0.00%
2022/03/15	5	30.00	0	0.00	30.20	5	5,784	0.09%
2022/03/14	0	0.00	1	30.15	30.55	-1	5,778	-0.02%
2022/03/11	1	30.20	1	30.20	30.20	0	5,786	0.00%
2022/03/10	1	29.85	0	30.05	30.20	1	5,817	0.02%
2022/03/08	0	0.00	1	29.40	29.50	-1	5,790	-0.02%
2022/03/07	0.3	29.77	0	0.00	29.50	0.3	5,772	0.00%
2022/03/04	0.5	30.29	0.2	30.20	30.30	0.3	5,917	0.01%
2022/03/03	0.5	30.30	0.1	30.40	30.60	0.4	5,993	0.01%
2022/03/02	3.1	30.24	4.1	30.27	30.35	-1	6,062	-0.02%
2022/03/01	0	0.00	4.3	30.17	30.30	-4.3	6,138	-0.07%
2022/02/24	2	29.68	0.2	29.60	29.70	1.8	6,328	0.03%
2022/02/23	1	29.86	1	29.95	30.00	0	6,310	0.00%
2022/02/22	5	29.85	0	0.00	29.95	5	6,343	0.08%
2022/02/21	2	30.08	0.1	30.00	30.20	1.9	6,280	0.03%
2022/02/17	2	29.65	0	0.00	29.80	2	6,513	0.03%
2022/02/15	4	29.45	0	0.00	29.35	4	6,530	0.06%
2022/02/14	0	0.00	1	29.30	29.45	-1	6,539	-0.02%
2022/02/11	1	29.50	0	0.00	29.40	1	6,560	0.02%
2022/02/10	0.5	29.45	1	29.35	29.60	-0.5	6,649	-0.01%
2022/02/09	0.1	29.15	0	0.00	29.50	0.1	6,677	0.00%
2022/02/08	1	29.20	3	29.20	29.20	-2	6,671	-0.03%
2022/02/07	2	29.00	2	29.20	29.30	0	6,679	0.00%
2022/01/26	1	28.50	7	28.71	28.80	-6	6,635	-0.09%
2022/01/25	6	28.34	0	0.00	28.60	6	6,715	0.09%
2022/01/24	1	28.75	0	0.00	28.80	1	6,702	0.01%
2022/01/21	2	28.75	0	0.00	28.80	2	6,823	0.03%
2022/01/19	0.1	29.10	0	0.00	29.15	0.1	6,781	0.00%
2022/01/17	0	29.15	0	0.00	29.15	0	6,798	0.00%
2022/01/14	0	0.00	3	29.20	29.20	-3	6,992	-0.04%
2022/01/11	0	0.00	11	29.00	29.15	-11	7,139	-0.15%
2022/01/07	0	0.00	16	29.11	29.15	-16	7,223	-0.22%
2022/01/06	0	0.00	6	29.23	29.25	-6	7,241	-0.08%
2022/01/05	0	0.00	3	29.00	29.05	-3	7,215	-0.04%
2022/01/04	0	0.00	1	29.00	29.00	-1	7,289	-0.01%
2022/01/03	0	0.00	2	29.15	29.15	-2	7,279	-0.03%
2021/12/29	0	0.00	1	29.30	29.30	-1	7,326	-0.01%
2021/12/28	0	0.00	1	29.00	29.15	-1	7,334	-0.01%
2021/12/27	0	0.00	1	28.95	29.00	-1	7,334	-0.01%
2021/12/24	0	0.00	0.1	28.80	28.90	-0.1	7,467	0.00%
2021/12/23	1	28.70	3	28.80	28.80	-2	7,546	-0.03%
2021/12/22	0	0.00	2	28.55	28.60	-2	7,589	-0.03%
2021/12/20	1	28.35	0	0.00	28.40	1	7,684	0.01%
2021/12/17	1	28.10	3.1	28.22	28.10	-2.1	7,729	-0.03%
2021/12/16	1	28.35	1	28.25	28.20	0	7,273	0.00%
2021/12/15	4	28.39	0.5	28.40	28.35	3.5	7,419	0.05%
2021/12/13	1	28.50	0	0.00	28.45	1	7,498	0.01%
2021/12/10	0	28.70	2	28.70	28.75	-2	7,464	-0.03%
2021/12/09	0	28.70	0.5	28.70	28.85	-0.5	7,482	-0.01%
2021/12/08	7	28.60	2	28.65	28.75	5	7,459	0.07%
2021/12/06	5	28.40	0	0.00	28.60	5	7,462	0.07%
2021/12/03	1	28.35	0	0.00	28.30	1	7,471	0.01%
2021/12/02	3	28.20	0	0.00	28.30	3	7,435	0.04%
2021/12/01	3	27.95	15.1	27.97	28.30	-12.1	7,380	-0.16%
2021/11/30	10	28.13	0	0.00	27.90	10	7,311	0.14%
2021/11/29	0	28.01	1	28.15	28.15	-1	7,019	-0.01%
2021/11/26	0	0.00	3	28.30	28.25	-3	6,936	-0.04%
2021/11/25	3	28.33	56	28.42	28.55	-53	6,926	-0.77%
2021/11/24	4	28.58	4	28.59	28.80	0	6,802	0.00%
2021/11/23	10	28.71	6	28.53	28.75	4	6,647	0.06%
2021/11/22	10	29.30	0	0.00	29.15	10	6,394	0.16%
2021/11/19	2	29.35	0	0.00	29.40	2	6,314	0.03%
2021/11/17	0.1	29.43	3	29.30	29.35	-2.9	6,236	-0.05%
2021/11/16	4	29.36	8	29.34	29.50	-4	6,162	-0.06%
2021/11/12	7	30.07	0	0.00	30.15	7	6,060	0.12%
2021/11/11	2	29.95	1	29.95	30.00	1	6,017	0.02%
2021/11/10	0	29.90	0	0.00	29.90	0	6,051	0.00%
2021/11/05	2	29.15	2	29.28	29.40	0	5,918	0.00%
2021/11/04	4	29.39	0	0.00	29.35	4	5,874	0.07%
2021/11/03	6	29.59	4	29.59	29.55	2	5,896	0.03%
2021/11/02	0.2	29.34	1	29.25	29.45	-0.8	5,904	-0.01%
2021/11/01	3	29.05	2	29.05	29.00	1	5,882	0.02%
2021/10/29	2	29.00	4	29.10	29.10	-2	5,849	-0.03%
2021/10/28	3	29.25	0	0.00	29.25	3	5,769	0.05%
2021/10/26	1	29.55	0	0.00	29.55	1	6,014	0.02%
2021/10/22	1	29.40	0	0.00	29.40	1	6,457	0.02%
2021/10/21	0	0.00	2	29.95	30.10	-2	6,394	-0.03%
2021/10/20	1	29.75	0	0.00	29.80	1	6,485	0.02%
2021/10/19	0	0.00	1	29.75	29.70	-1	6,402	-0.02%
2021/10/14	0	0.00	1	29.10	29.05	-1	6,484	-0.02%
2021/10/13	1	29.10	1	29.10	29.25	0	6,551	0.00%
2021/10/08	0	29.60	0	0.00	29.45	0	6,628	0.00%
2021/10/06	1	29.30	0	0.00	29.25	1	6,701	0.01%
2021/10/04	0	0.00	2	29.30	29.35	-2	6,845	-0.03%
2021/10/01	2	28.98	0	0.00	29.15	2	6,951	0.03%
2021/09/29	5	29.58	0	0.00	29.55	5	6,795	0.07%
2021/09/24	0	0.00	2	29.61	29.35	-2	6,843	-0.03%
2021/09/23	0	29.24	1	29.25	29.25	-1	6,853	-0.01%
2021/09/22	1.1	28.99	0	0.00	28.70	1.1	6,892	0.02%
2021/09/16	1	29.60	0	0.00	29.65	1	6,689	0.01%
2021/09/15	1	29.75	1	29.85	29.80	0	6,678	0.00%
2021/09/14	0	0.00	4	29.70	29.75	-4	6,764	-0.06%
2021/09/10	3	29.05	0	0.00	29.20	3	6,832	0.04%
2021/09/09	2	29.08	0	0.00	29.05	2	6,998	0.03%
2021/09/08	1	29.20	0.4	29.50	29.25	0.6	6,926	0.01%
2021/09/06	3	29.77	0	0.00	29.70	3	6,947	0.04%
2021/09/03	0	0.00	1	29.90	30.00	-1	6,965	-0.01%
2021/09/01	0	0.00	1	29.85	29.60	-1	7,023	-0.01%
2021/08/31	5	30.00	0	0.00	30.05	5	7,030	0.07%
2021/08/30	0.2	29.70	0	0.00	29.90	0.2	6,985	0.00%
2021/08/26	1	29.15	1	29.40	29.20	0	7,095	0.00%
2021/08/25	0	29.30	1	29.25	29.35	-1	7,183	-0.01%
2021/08/24	6	28.99	2	29.35	29.40	4	7,260	0.06%
2021/08/23	3	28.87	1.5	28.85	28.90	1.5	7,338	0.02%
2021/08/20	8.5	28.41	1	28.30	28.30	7.5	7,430	0.10%
2021/08/19	1	28.50	0	0.00	28.30	1	7,602	0.01%
2021/08/18	9	28.59	1	28.65	28.85	8	7,552	0.11%
2021/08/17	6	28.68	0.7	28.60	28.55	5.3	7,612	0.07%
2021/08/16	2	29.05	1	29.10	29.05	1	7,620	0.01%
2021/08/13	0	29.90	1	29.80	29.65	-1	7,573	-0.01%
2021/08/11	0	0.00	1	29.95	30.00	-1	7,698	-0.01%
2021/08/09	0	29.80	0	0.00	29.95	0	7,973	0.00%
2021/08/06	0	30.15	0	0.00	30.05	0	8,119	0.00%
2021/08/05	0	30.30	0	0.00	30.00	0	8,351	0.00%
2021/08/04	30	30.30	0	0.00	30.25	30	8,806	0.34%
2021/08/03	0	0.00	9	30.24	30.30	-9	9,104	-0.10%
2021/08/02	1	29.90	1	29.95	30.10	0	9,307	0.00%
2021/07/30	9.2	29.73	4.5	29.95	29.60	4.7	9,473	0.05%
2021/07/29	70.5	30.83	10	31.23	31.15	60.5	9,574	0.63%
2021/07/28	6.6	31.04	0	0.00	31.00	6.6	9,453	0.07%
2021/07/27	0.5	31.60	0	0.00	31.50	0.5	9,632	0.01%
2021/07/26	4.3	32.02	5	32.90	31.90	-0.7	9,668	-0.01%
2021/07/23	3	32.75	0	0.00	32.75	3	9,640	0.03%
2021/07/22	0	0.00	1	32.80	32.90	-1	9,785	-0.01%
2021/07/21	1.3	32.48	0	0.00	32.50	1.3	9,889	0.01%
2021/07/20	4	32.76	1	32.55	32.60	3	10,058	0.03%
2021/07/19	1.2	33.58	4.5	33.63	33.60	-3.3	10,150	-0.03%
2021/07/16	4	33.40	2	33.48	33.60	2	10,793	0.02%
2021/07/14	0.5	32.50	10	32.45	32.60	-9.5	11,046	-0.09%
2021/07/13	1	32.90	1	32.90	32.90	0	11,496	0.00%
2021/07/12	0.2	32.83	0	0.00	32.95	0.2	11,706	0.00%
2021/07/09	1.4	32.89	2	32.90	32.95	-0.6	11,661	-0.01%
2021/07/07	0	32.30	1	32.30	32.35	-1	11,685	-0.01%
2021/07/06	0	0.00	1	32.60	32.55	-1	11,783	-0.01%
2021/07/05	0.1	32.30	0	0.00	32.45	0.1	11,827	0.00%
2021/07/02	0.1	32.40	0	0.00	32.20	0.1	12,077	0.00%
2021/07/01	0.1	32.45	0.1	32.39	32.45	0	12,046	0.00%
2021/06/30	0	0.00	0.1	32.00	32.00	-0.1	11,996	0.00%
2021/06/28	1.1	31.85	0	0.00	31.90	1.1	12,109	0.01%
2021/06/25	10.1	31.60	0	0.00	31.75	10.1	12,240	0.08%
2021/06/24	1	31.40	0	0.00	31.50	1	12,342	0.01%
2021/06/23	0	0.00	3	31.57	31.65	-3	12,488	-0.02%
2021/06/22	3.1	30.90	2.1	31.04	30.85	1	12,389	0.01%
2021/06/21	2.1	30.51	0	0.00	30.75	2.1	12,363	0.02%
2021/06/18	6	31.14	0	0.00	31.05	6	12,334	0.05%
2021/06/17	2	31.50	0	0.00	31.80	2	12,184	0.02%
2021/06/16	2.2	31.80	0	0.00	31.85	2.2	12,390	0.02%
2021/06/15	0	0.00	0	32.20	31.80	0	12,414	0.00%
2021/06/10	1.1	31.47	2	31.73	31.95	-0.9	12,531	-0.01%
2021/06/09	16	31.68	1	31.75	31.50	15	12,505	0.12%
2021/06/08	0	0.00	0	31.85	31.90	0	12,582	0.00%
2021/06/07	0	0.00	1	31.90	31.75	-1	12,658	-0.01%
2021/06/04	0	0.00	1	32.00	31.90	-1	12,686	-0.01%
2021/06/03	4	32.25	4	32.18	32.45	0	12,856	0.00%
2021/06/01	0	0.00	1	31.55	31.90	-1	12,821	-0.01%
2021/05/28	0	0.00	1	31.20	31.25	-1	13,025	-0.01%
2021/05/27	1	30.71	0	0.00	30.40	1	13,102	0.01%
2021/05/25	0	0.00	4	31.31	31.20	-4	13,880	-0.03%
2021/05/24	3	30.65	2	30.88	30.55	1	13,847	0.01%
2021/05/21	1	30.50	0	0.00	30.50	1	13,881	0.01%
2021/05/20	0	30.40	0	0.00	30.35	0	13,874	0.00%
2021/05/18	1	30.80	0	0.00	30.80	1	13,857	0.01%
2021/05/17	1	29.70	11	29.88	29.65	-10	13,908	-0.07%
2021/05/14	0	0.00	1	30.60	30.75	-1	13,754	-0.01%
2021/05/13	0	0.00	1	30.15	30.00	-1	13,594	-0.01%
2021/05/12	5.3	30.49	73.1	30.74	30.65	-67.9	13,360	-0.51%
2021/05/11	1.5	33.59	13	33.55	32.75	-11.5	12,933	-0.09%
2021/05/10	9.9	33.77	4	33.96	33.90	5.9	12,670	0.05%
2021/05/07	2.1	33.08	3	34.35	33.25	-0.9	12,533	-0.01%
2021/05/06	1	34.00	36	33.83	33.85	-35	12,389	-0.28%
2021/05/05	31	32.85	10	32.69	32.65	21	12,148	0.17%
2021/05/04	2.1	32.78	33	32.73	31.70	-30.9	11,969	-0.26%
2021/05/03	1.1	33.17	51.3	32.75	32.35	-50.2	11,684	-0.43%
2021/04/29	1.8	33.45	4	33.25	33.25	-2.2	11,607	-0.02%
2021/04/28	3.3	33.18	0	0.00	33.40	3.3	11,517	0.03%
2021/04/27	0	0.00	3	32.77	32.85	-3	11,597	-0.03%
2021/04/26	2	32.45	5.3	32.68	32.50	-3.3	11,508	-0.03%
2021/04/23	3.3	32.44	4.3	32.68	32.55	-1	11,376	-0.01%
2021/04/22	16.6	33.58	36	33.92	33.30	-19.5	11,299	-0.17%
2021/04/21	1.1	33.02	6	33.09	33.10	-4.9	10,647	-0.05%
2021/04/20	8.1	32.81	12	32.90	33.15	-3.9	10,518	-0.04%
2021/04/19	3.8	32.32	11	32.36	33.40	-7.2	10,323	-0.07%
2021/04/16	13.2	31.66	22.8	31.49	31.90	-9.6	9,904	-0.10%
2021/04/15	20.8	30.75	4	30.88	30.95	16.8	9,687	0.17%
2021/04/14	0.9	30.44	0.8	30.56	30.60	0.1	9,661	0.00%
2021/04/13	4.8	30.93	6	31.19	30.60	-1.2	9,715	-0.01%
2021/04/12	1.5	30.55	27	30.62	30.95	-25.5	9,576	-0.27%
2021/04/09	1	30.45	6.5	30.35	30.40	-5.5	9,537	-0.06%
2021/04/08	5	30.46	5	30.34	30.50	0	9,510	0.00%
2021/04/07	0	0.00	2	29.95	30.00	-2	9,345	-0.02%
2021/04/06	10	30.00	2	30.00	29.95	8	9,379	0.09%
2021/04/01	1	29.90	0	0.00	29.90	1	9,420	0.01%
2021/03/31	0	0.00	2.5	29.99	30.20	-2.5	9,448	-0.03%
2021/03/30	37.8	30.17	40.7	29.96	30.00	-2.9	9,393	-0.03%
2021/03/29	7	29.79	6	29.82	29.90	1	9,243	0.01%
2021/03/26	8.5	29.67	46	29.75	29.75	-37.5	9,217	-0.41%
2021/03/25	0	0.00	48	28.97	29.10	-48	9,079	-0.53%
2021/03/24	0	0.00	1	29.00	29.15	-1	9,106	-0.01%
2021/03/23	1	29.10	0	0.00	29.00	1	9,113	0.01%
2021/03/22	0	0.00	2	29.10	29.40	-2	9,144	-0.02%
2021/03/19	12	29.21	1	29.35	29.20	11	9,159	0.12%
2021/03/18	0.1	29.42	0	0.00	29.50	0.1	8,969	0.00%
2021/03/17	0	0.00	10	29.65	29.45	-10	8,943	-0.11%
2021/03/16	0	0.00	4	29.80	29.90	-4	8,907	-0.04%
2021/03/15	1	29.70	0	0.00	29.55	1	8,865	0.01%
2021/03/12	1	29.60	11	29.53	29.80	-10	8,896	-0.11%
2021/03/11	0.6	29.68	0	0.00	29.45	0.6	8,865	0.01%
2021/03/10	3.1	29.70	4	29.63	29.75	-0.9	8,862	-0.01%
2021/03/09	10.5	29.79	35.4	29.75	29.90	-24.9	8,855	-0.28%
2021/03/08	0.1	29.20	1	29.50	29.30	-0.9	8,675	-0.01%
2021/03/05	2.5	29.43	4	29.26	29.35	-1.5	8,667	-0.02%
2021/03/04	1	29.31	4	29.25	29.40	-3	8,846	-0.03%
2021/03/03	0.6	29.28	8	29.30	29.35	-7.4	8,753	-0.08%
2021/03/02	2.3	28.88	3	29.09	28.70	-0.7	8,558	-0.01%
2021/02/26	9.5	28.86	2.1	29.01	28.95	7.4	8,447	0.09%
2021/02/25	8.3	29.22	90.5	29.09	29.50	-82.2	8,055	-1.02%
2021/02/24	10.8	27.94	0.7	28.00	27.75	10.1	7,569	0.13%
2021/02/23	6	27.73	18.1	27.71	28.10	-12.1	7,539	-0.16%
2021/02/22	2.4	27.42	1.1	27.37	27.45	1.3	7,489	0.02%
2021/02/19	0.5	27.40	5	27.40	27.40	-4.5	7,606	-0.06%
2021/02/18	10	27.40	8	27.42	27.50	2	7,725	0.03%
2021/02/17	6	26.93	0	0.00	27.10	6	7,641	0.08%
2021/02/05	3.9	26.76	2	27.00	27.05	1.9	7,543	0.03%
2021/02/04	5	26.45	5	26.81	26.85	0	7,589	0.00%
2021/02/03	4	26.51	0	0.00	26.70	4	7,778	0.05%
2021/02/02	0	26.62	9	26.71	26.75	-9	7,820	-0.11%
2021/02/01	0	0.00	5	26.59	26.25	-5	7,803	-0.06%
2021/01/29	5	26.27	0	0.00	26.00	5	7,754	0.06%
2021/01/28	3	26.47	0	0.00	26.45	3	7,641	0.04%
2021/01/27	4	26.56	2	26.75	26.50	2	7,542	0.03%
2021/01/26	5	26.55	0	0.00	26.60	5	7,485	0.07%
2021/01/25	2.3	26.76	32.9	26.69	26.80	-30.6	7,457	-0.41%
2021/01/22	11	26.31	2	26.40	26.40	9	7,481	0.12%
2021/01/21	1.5	26.63	53	26.55	26.40	-51.5	7,420	-0.69%
2021/01/20	23.1	26.76	2.5	26.90	26.40	20.6	7,367	0.28%
2021/01/19	0.5	27.35	2	27.45	27.45	-1.5	7,118	-0.02%
2021/01/18	7.8	27.13	2.5	27.22	27.25	5.3	7,132	0.07%
2021/01/15	13	27.67	1	27.78	27.60	12	7,011	0.17%
2021/01/14	2	27.95	0	0.00	28.10	2	6,947	0.03%
2021/01/13	1.3	28.11	1.8	28.14	28.40	-0.5	6,921	-0.01%
2021/01/12	10	28.10	0	0.00	28.05	10	6,884	0.15%
2021/01/08	0	0.00	10	28.54	28.70	-10	6,819	-0.15%
2021/01/07	20	28.43	0	0.00	28.35	20	6,769	0.30%
2021/01/06	11	28.45	0	0.00	28.35	11	6,715	0.16%
2021/01/05	0	28.75	0	0.00	28.85	0	6,573	0.00%
2021/01/04	11.5	28.72	0	0.00	28.85	11.5	6,584	0.17%
2020/12/31	38	28.78	0	0.00	28.95	38	6,491	0.59%
2020/12/30	1	28.65	3	28.85	29.05	-2	6,463	-0.03%
2020/12/29	22.3	28.51	4	28.53	28.65	18.3	6,398	0.29%
2020/12/28	1	28.70	2	28.65	28.60	-1	6,397	-0.02%
2020/12/25	6	28.28	19	28.48	28.55	-13	6,364	-0.20%
2020/12/24	3	28.13	8	28.30	28.05	-5	6,308	-0.08%
2020/12/23	50	27.65	1	27.60	27.60	49	6,197	0.79%
2020/12/22	3	27.90	5	27.69	27.70	-2	6,247	-0.03%
2020/12/21	10	27.55	6	27.94	27.95	4	6,346	0.06%
2020/12/17	0	0.00	1	27.75	27.55	-1	6,485	-0.02%
2020/12/16	0.7	27.70	3	27.78	27.90	-2.3	6,526	-0.03%
2020/12/15	3	27.55	2	27.60	27.15	1	6,649	0.01%
2020/12/14	1	27.70	0	0.00	27.60	1	6,721	0.01%
2020/12/09	1	27.50	3	27.55	27.75	-2	7,005	-0.03%
2020/12/08	70	27.55	0	0.00	27.50	70	7,036	0.99%
2020/12/07	2	27.58	0	0.00	27.60	2	7,007	0.03%
2020/12/04	5	27.69	0.1	27.60	27.65	4.9	7,046	0.07%
2020/12/02	2	27.35	13	27.35	27.40	-11	7,211	-0.15%
2020/12/01	1	27.30	2	27.50	27.50	-1	7,359	-0.01%
2020/11/27	5	27.60	0	0.00	27.70	5	7,373	0.07%
2020/11/25	0	0.00	1	28.05	28.05	-1	7,542	-0.01%
2020/11/24	1	27.95	0	0.00	28.05	1	7,534	0.01%
2020/11/23	0	0.00	0.1	28.15	28.25	-0.1	7,519	0.00%
2020/11/20	0	0.00	1	27.95	28.15	-1	7,425	-0.01%
2020/11/19	0	0.00	2	28.15	28.20	-2	7,434	-0.03%
2020/11/18	7.3	28.13	16	28.13	28.20	-8.7	7,418	-0.12%
2020/11/17	0	0.00	4	27.96	28.00	-4	7,326	-0.05%
2020/11/16	5	27.40	0	0.00	27.50	5	7,345	0.07%
2020/11/13	4	27.58	3	27.35	27.60	1	7,415	0.01%
2020/11/12	0	0.00	5	27.53	27.60	-5	7,452	-0.07%
2020/11/11	1	27.70	9	27.18	27.70	-8	7,458	-0.11%
2020/11/10	2	26.90	4	26.88	26.90	-2	7,254	-0.03%
2020/11/09	6	26.52	11	26.54	26.60	-5	7,186	-0.07%
2020/11/05	0	0.00	1	26.20	26.20	-1	7,223	-0.01%
2020/11/03	0	0.00	5	26.23	26.20	-5	7,343	-0.07%
2020/10/30	4.1	25.63	0	0.00	25.75	4.1	7,470	0.05%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/28	0	0.00	5.1	25.95	26.10	-5.1	7,839	-0.07%
2020/10/27	3	25.90	0	0.00	25.90	3	8,024	0.04%
2020/10/22	0	0.00	3	26.17	26.25	-3	8,583	-0.03%
2020/10/21	8.5	25.82	0	0.00	25.75	8.5	9,269	0.09%
2020/10/16	2	25.95	0	0.00	25.95	2	10,069	0.02%
2020/10/15	0	0.00	1	26.20	26.15	-1	10,261	-0.01%
2020/10/13	3	25.75	0	0.00	25.70	3	10,653	0.03%
2020/10/12	1	25.90	0	0.00	25.90	1	10,935	0.01%
2020/10/08	1	26.10	0	0.00	26.15	1	11,163	0.01%
2020/10/07	9	26.11	2	26.23	26.10	7	11,280	0.06%
2020/10/06	0	0.00	7	26.01	26.10	-7	11,404	-0.06%
2020/10/05	4	25.56	0	0.00	25.75	4	11,465	0.03%
2020/09/30	6	25.49	0	0.00	25.30	6	11,480	0.05%
2020/09/29	4	25.21	1	25.20	25.15	3	11,475	0.03%
2020/09/25	1	25.05	1	25.05	25.10	0	11,642	0.00%
2020/09/24	21	24.86	13.6	24.90	24.85	7.4	11,757	0.06%
2020/09/23	6	25.50	5	25.35	25.55	1	11,728	0.01%
2020/09/22	4	25.65	0	0.00	25.65	4	11,731	0.03%
2020/09/21	11	25.85	0	0.00	25.85	11	11,656	0.09%
2020/09/18	2.7	25.79	0	0.00	25.75	2.7	11,659	0.02%
2020/09/17	6	25.83	0	0.00	25.95	6	11,518	0.05%
2020/09/16	12	25.93	0	0.00	26.00	12	11,472	0.10%
2020/09/15	10	26.02	2	26.00	26.15	8	11,387	0.07%
2020/09/14	3	26.45	1.4	26.47	26.50	1.6	11,313	0.01%
2020/09/11	1.6	26.60	0	0.00	26.45	1.6	11,306	0.01%
2020/09/10	2	26.73	3	26.70	26.65	-1	11,332	-0.01%
2020/09/08	1	27.05	1	27.70	27.00	0	11,374	0.00%
2020/09/07	0	0.00	2	27.30	27.30	-2	11,348	-0.02%
2020/09/04	3	26.92	6	26.68	26.90	-3	11,400	-0.03%
2020/09/03	2	27.05	5	27.02	26.80	-3	11,372	-0.03%
2020/09/02	1	26.35	9	26.51	26.55	-8	11,262	-0.07%
2020/09/01	25	26.20	2	26.25	26.25	23	11,303	0.20%
2020/08/31	0	0.00	8	26.44	26.45	-8	11,257	-0.07%
2020/08/28	31	26.05	2	26.13	26.20	29	11,175	0.26%
2020/08/27	15	26.05	10	26.09	26.20	5	11,261	0.04%
2020/08/26	0	0.00	1	26.20	26.25	-1	11,279	-0.01%
2020/08/25	5	26.20	1	26.40	26.30	4	11,317	0.04%
2020/08/24	25	26.01	0	0.00	26.00	25	11,736	0.21%
2020/08/21	12	26.05	1	26.15	26.25	11	11,797	0.09%
2020/08/20	36	25.91	2	25.65	25.65	34	11,798	0.29%
2020/08/19	48	26.39	1	26.60	26.30	47	11,714	0.40%
2020/08/18	46	26.45	1	26.50	26.50	45	11,700	0.38%
2020/08/17	25	26.32	4	26.28	26.40	21	11,752	0.18%
2020/08/14	15	26.20	3	26.20	26.25	12	11,786	0.10%
2020/08/13	1	26.35	0	0.00	26.35	1	12,101	0.01%
2020/08/12	5	26.05	5	26.22	26.30	0	12,298	0.00%
2020/08/11	1	26.10	1	26.25	26.05	0	12,387	0.00%
2020/08/10	0	0.00	21	26.35	26.45	-21	12,453	-0.17%
2020/08/07	1	26.30	3	26.40	26.35	-2	12,544	-0.02%
2020/08/06	15	26.15	6	26.20	26.20	9	12,602	0.07%
2020/08/05	2	26.13	0	0.00	26.10	2	12,770	0.02%
2020/08/04	13	25.99	0	0.00	26.05	13	12,853	0.10%
2020/08/03	22	26.19	19	25.95	26.10	3	13,049	0.02%
2020/07/31	6	25.48	3	25.70	25.60	3	13,272	0.02%
2020/07/30	11	25.43	0	0.00	25.70	11	14,646	0.08%
2020/07/29	17	25.37	5	25.58	25.45	12	15,192	0.08%
2020/07/28	27	25.57	3	25.92	25.45	24	15,219	0.16%
2020/07/27	22	26.35	2	26.80	26.00	20	15,254	0.13%
2020/07/24	1	29.45	1.3	29.17	29.20	-0.3	14,634	0.00%
2020/07/23	0	0.00	24	30.05	30.00	-24	14,505	-0.17%
2020/07/22	0	0.00	8	30.30	30.30	-8	14,438	-0.06%
2020/07/21	1	30.30	1	30.35	30.30	0	14,329	0.00%
2020/07/20	2	30.23	12	30.11	30.30	-10	14,265	-0.07%
2020/07/17	1	30.55	5	30.20	30.15	-4	14,175	-0.03%
2020/07/16	1	30.30	36	30.25	30.50	-35	14,198	-0.25%
2020/07/15	0	0.00	18.5	29.84	29.80	-18.5	14,096	-0.13%
2020/07/14	0	0.00	13	29.53	29.50	-13	13,961	-0.09%
2020/07/13	1	28.95	69	29.21	29.60	-68	14,039	-0.48%
2020/07/10	0	0.00	3	28.95	28.90	-3	14,019	-0.02%
2020/07/09	17	29.04	8	29.12	28.95	9	14,089	0.06%
2020/07/08	0.5	29.00	25	29.01	29.10	-24.5	14,334	-0.17%
2020/07/07	1	29.00	3	28.98	29.05	-2	14,460	-0.01%
2020/07/06	0	0.00	11	29.04	29.05	-11	14,421	-0.08%
2020/07/03	9.1	28.93	16	28.95	28.90	-6.9	14,468	-0.05%
2020/07/02	3	28.40	66	28.65	28.90	-63	14,485	-0.43%
2020/07/01	1	28.20	21.4	28.26	28.20	-20.4	14,485	-0.14%
2020/06/30	0	0.00	24	27.80	27.90	-24	14,509	-0.17%
2020/06/29	13	27.44	0.6	27.60	27.60	12.4	14,654	0.08%
2020/06/24	5	27.78	23	27.86	27.75	-18	14,722	-0.12%
2020/06/23	1	27.70	6	27.86	27.85	-5	14,829	-0.03%
2020/06/19	11	27.51	0	0.00	27.40	11	15,054	0.07%
2020/06/18	6	27.86	3	27.85	27.85	3	15,120	0.02%
2020/06/17	7	27.67	2	27.70	27.90	5	15,241	0.03%
2020/06/16	3	27.47	13	27.50	27.50	-10	15,417	-0.06%
2020/06/15	32	27.26	12	27.32	27.20	20	15,649	0.13%
2020/06/12	10	27.02	7	27.18	27.45	3	15,707	0.02%
2020/06/11	62	28.13	13	28.25	27.70	49	15,728	0.31%
2020/06/10	1.6	28.52	12	28.56	28.70	-10.4	15,672	-0.07%
2020/06/09	22.5	28.14	36	28.30	28.40	-13.5	16,010	-0.08%
2020/06/08	14	28.04	3	28.07	28.15	11	16,055	0.07%
2020/06/05	5	27.78	6	27.77	27.80	-1	15,962	-0.01%
2020/06/04	15	27.89	17	27.81	27.80	-2	15,987	-0.01%
2020/06/03	7.6	27.59	9	27.69	27.80	-1.4	16,061	-0.01%
2020/06/02	0	0.00	4	27.43	27.35	-4	15,979	-0.03%
2020/06/01	1	27.20	2	27.30	27.30	-1	15,947	-0.01%
2020/05/29	15	26.99	0	0.00	26.90	15	15,935	0.09%
2020/05/28	13	27.16	2	27.25	27.10	11	15,573	0.07%
2020/05/27	4	27.41	0	0.00	27.30	4	15,522	0.03%
2020/05/26	6.8	27.23	6	27.21	27.30	0.8	15,573	0.01%
2020/05/25	9	26.59	11	26.84	26.90	-2	15,559	-0.01%
2020/05/22	4	27.08	1	27.15	26.85	3	15,493	0.02%
2020/05/21	0	0.00	4	27.50	27.50	-4	15,412	-0.03%
2020/05/20	14	27.40	135	27.76	27.60	-121	15,281	-0.79%	大賣/鉅額交易
2020/05/19	117	27.48	12	27.33	27.40	105	15,000	0.70%	大買/鉅額交易
2020/05/18	0	0.00	3	26.98	26.95	-3	14,833	-0.02%
2020/05/15	6	26.39	5	26.37	26.40	1	14,753	0.01%
2020/05/14	6	26.63	3	26.67	26.65	3	14,663	0.02%
2020/05/13	4	26.61	0	0.00	26.60	4	14,564	0.03%
2020/05/12	18	26.78	4	26.81	26.85	14	14,476	0.10%
2020/05/11	13	27.51	13	27.46	27.25	0	14,283	0.00%
2020/05/08	38.3	27.43	21	27.36	27.25	17.3	14,144	0.12%
2020/05/07	48	27.34	115	27.40	27.35	-67	13,904	-0.48%	大賣/
2020/05/06	171	29.10	252	29.23	28.25	-81	13,471	-0.60%	大買/大賣/
2020/05/05	227	26.06	213	26.58	28.05	14	11,940	0.12%	大買/大賣/
2020/05/04	14	25.46	6	25.35	25.50	8	11,302	0.07%
2020/04/30	19	25.84	36	25.97	26.00	-17	11,141	-0.15%
2020/04/29	3	25.07	13	25.05	25.10	-10	11,081	-0.09%
2020/04/28	21.6	25.03	0	0.00	24.90	21.6	11,065	0.20%
2020/04/27	18	24.75	11	24.90	24.75	7	11,124	0.06%
2020/04/24	18	23.85	1	23.85	23.75	17	10,988	0.15%
2020/04/23	21	23.87	0	0.00	23.90	21	10,816	0.19%
2020/04/22	1	23.90	8	23.50	23.85	-7	10,708	-0.07%
2020/04/21	15	24.04	0	0.00	23.95	15	10,699	0.14%
2020/04/20	12	24.70	0	0.00	24.65	12	10,466	0.11%
2020/04/17	17	25.06	14	25.22	24.85	3	10,346	0.03%
2020/04/16	17	24.77	1	24.80	24.75	16	10,245	0.16%
2020/04/15	30	25.16	7	25.23	25.30	23	10,071	0.23%
2020/04/14	19	25.19	6	25.11	25.10	13	9,996	0.13%
2020/04/13	16.2	24.85	15	25.31	25.20	1.2	9,843	0.01%
2020/04/10	38	24.68	4	24.86	24.70	34	9,553	0.36%
2020/04/09	1	24.10	0	0.00	24.10	1	9,410	0.01%
2020/04/08	31	23.79	1	23.60	23.85	30	9,316	0.32%
2020/04/07	4	23.53	23	23.42	23.55	-19	9,220	-0.21%
2020/04/06	15	22.67	158	22.95	23.05	-143	9,061	-1.58%	大賣/鉅額交易
2020/04/01	29	22.56	4	22.58	22.50	25	8,904	0.28%
2020/03/31	28	22.69	0	0.00	22.55	28	8,775	0.32%
2020/03/30	0	0.00	1	22.25	22.60	-1	8,602	-0.01%
2020/03/27	13	23.10	1	23.25	22.65	12	8,538	0.14%
2020/03/26	1	22.45	0	0.00	22.65	1	8,414	0.01%
2020/03/25	33	22.50	0	0.00	22.45	33	8,375	0.39%
2020/03/24	100	21.25	100	21.45	21.35	0	8,272	0.00%
2020/03/20	14	21.67	0.1	22.00	21.85	13.9	8,072	0.17%
2020/03/19	9	20.74	0	0.00	21.15	9	7,875	0.11%
2020/03/18	5	22.25	0	0.00	22.15	5	7,674	0.07%
2020/03/17	180	22.74	30	22.75	22.65	150	7,638	1.96%	大買/鉅額交易
2020/03/16	5	23.30	0	0.00	23.25	5	7,489	0.07%
2020/03/13	8.6	23.04	2	23.56	23.90	6.6	7,342	0.09%
2020/03/12	3	25.52	1	25.85	25.30	2	6,851	0.03%
2020/03/10	4	27.14	0	0.00	27.10	4	6,674	0.06%
2020/03/09	43	27.58	0	0.00	27.60	43	6,644	0.65%
2020/03/03	3	28.02	2	28.10	28.00	1	6,610	0.02%
2020/03/02	19	27.76	0	0.00	28.00	19	6,554	0.29%
2020/02/27	6	28.25	0	0.00	28.25	6	6,839	0.09%
2020/02/26	10	28.25	0	0.00	28.65	10	6,762	0.15%
2020/02/25	9	28.34	2	28.60	28.60	7	6,738	0.10%
2020/02/24	16	28.46	0	0.00	28.65	16	6,772	0.24%
2020/02/21	0	0.00	1	29.05	28.95	-1	6,818	-0.01%
2020/02/20	5	28.75	2	28.98	28.90	3	6,877	0.04%
2020/02/19	0	0.00	3	29.05	28.90	-3	6,877	-0.04%
2020/02/17	5	28.80	0	0.00	28.85	5	6,866	0.07%
2020/02/14	0	0.00	1.6	28.95	28.95	-1.6	6,880	-0.02%
2020/02/13	1	28.55	4	28.79	28.90	-3	6,924	-0.04%
2020/02/12	1	28.60	0	0.00	28.60	1	7,059	0.01%
2020/02/11	3	28.57	1	28.65	28.60	2	7,073	0.03%
2020/02/10	5.2	28.32	0	0.00	28.55	5.2	7,138	0.07%
2020/02/07	7	28.46	0	0.00	28.20	7	7,192	0.10%
2020/02/06	2	28.95	6	28.95	28.85	-4	7,214	-0.06%
2020/02/05	1	28.60	4	28.80	28.60	-3	7,457	-0.04%
2020/02/04	1	28.50	1	28.40	28.55	0	7,574	0.00%
2020/02/03	20	27.93	231	28.12	28.15	-211	7,590	-2.78%	大賣/鉅額交易
2020/01/31	6	28.28	21	28.20	28.20	-15	7,410	-0.20%
2020/01/30	110	28.48	88	28.34	28.00	22	7,325	0.30%	大買/
2020/01/20	52	29.46	0	0.00	29.40	52	7,115	0.73%
2020/01/16	14.1	29.45	0	0.00	29.45	14.1	7,071	0.20%
2020/01/14	2	29.50	0	0.00	29.50	2	7,081	0.03%
2020/01/13	2	29.50	1.2	29.50	29.50	0.8	7,107	0.01%
2020/01/10	24	29.30	0	0.00	29.25	24	7,308	0.33%
2020/01/09	1	29.25	0	0.00	29.35	1	7,375	0.01%
2020/01/08	17	29.10	3	29.25	29.05	14	7,456	0.19%
2020/01/07	3	29.55	5	29.35	29.40	-2	7,504	-0.03%
2020/01/06	5	29.60	0	0.00	29.55	5	7,566	0.07%
2020/01/03	0.5	30.00	0	0.00	30.00	0.5	7,595	0.01%
2020/01/02	3	29.95	4	29.95	29.90	-1	7,603	-0.01%
2019/12/31	1	29.90	0	0.00	29.85	1	7,651	0.01%
2019/12/30	4	29.94	1	29.95	29.90	3	7,625	0.04%
2019/12/27	1	30.00	0	0.00	30.00	1	7,621	0.01%
2019/12/26	40	30.05	1	30.05	30.00	39	7,694	0.51%
2019/12/25	0	0.00	1	30.15	30.10	-1	7,794	-0.01%
2019/12/24	6.5	30.31	0	0.00	30.05	6.5	7,801	0.08%
2019/12/23	162	30.47	1.1	30.55	30.55	160.9	7,780	2.07%	大買/鉅額交易
2019/12/20	1	30.35	13	30.45	30.55	-12	7,744	-0.15%
2019/12/19	0	0.00	18	30.23	30.30	-18	7,644	-0.24%
2019/12/18	0.5	30.15	8.1	30.24	30.15	-7.6	7,630	-0.10%
2019/12/17	15	30.07	12	30.10	30.20	3	7,694	0.04%
2019/12/16	3	29.65	10	29.81	29.85	-7	7,683	-0.09%
2019/12/13	0	0.00	16	29.47	29.50	-16	7,658	-0.21%
2019/12/11	1	29.15	0	0.00	29.30	1	7,651	0.01%
2019/12/10	2	29.15	0	0.00	29.20	2	7,688	0.03%
2019/12/09	1	29.25	0	29.30	29.25	1	7,720	0.01%
2019/12/06	2	29.23	0	0.00	29.35	2	7,824	0.03%
2019/12/05	22	29.35	0	0.00	29.25	22	7,858	0.28%
2019/12/04	1	29.20	1	29.50	29.25	0	7,880	0.00%
2019/12/03	4	29.38	0	0.00	29.55	4	7,920	0.05%
2019/11/29	12.5	29.65	2	29.65	29.75	10.5	7,980	0.13%
2019/11/27	0	0.00	5	30.00	30.10	-5	7,945	-0.06%
2019/11/26	1.5	29.95	35	29.92	29.95	-33.5	7,928	-0.42%
2019/11/25	5	29.70	5	29.60	29.75	0	7,609	0.00%
2019/11/22	3	29.55	13	29.65	29.55	-10	7,731	-0.13%
2019/11/21	3	29.63	0	0.00	29.70	3	7,722	0.04%
2019/11/20	6	29.66	0	0.00	29.80	6	7,717	0.08%
2019/11/19	1.1	30.05	14	30.04	30.05	-12.9	7,701	-0.17%
2019/11/18	11	29.67	6	29.79	29.85	5	7,765	0.06%
2019/11/15	1	29.75	3	29.78	29.75	-2	7,792	-0.03%
2019/11/14	23	29.75	18	29.80	29.75	5	7,829	0.06%
2019/11/13	16.5	29.89	161	29.90	29.80	-144.5	7,893	-1.83%	大賣/鉅額交易
2019/11/12	1.5	29.90	0	0.00	30.00	1.5	8,269	0.02%
2019/11/11	22	29.94	36	30.04	29.90	-14	8,256	-0.17%
2019/11/08	5.2	30.31	2	30.45	30.25	3.2	8,145	0.04%
2019/11/07	16.5	30.51	34	30.43	30.55	-17.6	8,132	-0.22%
2019/11/06	26	30.56	0	0.00	30.65	26	8,041	0.32%
2019/11/05	22	30.71	5	30.75	30.75	17	7,971	0.21%
2019/11/04	31.5	30.31	21	30.35	30.50	10.5	7,924	0.13%
2019/11/01	12.1	29.87	65	29.84	29.70	-52.9	7,703	-0.69%
2019/10/31	21	29.55	6	29.63	29.60	15	7,650	0.20%
2019/10/30	1.5	29.52	15	29.46	29.55	-13.5	7,697	-0.18%
2019/10/29	7	29.04	0.3	29.05	29.05	6.7	7,796	0.09%
2019/10/28	5	29.02	5	29.05	29.05	0	7,921	0.00%
2019/10/25	2	29.13	0	0.00	29.15	2	7,921	0.03%
2019/10/24	1	29.35	20	29.30	29.40	-19	7,971	-0.24%
2019/10/23	4	29.45	7	29.43	29.40	-3	8,055	-0.04%
2019/10/22	1.5	29.57	2	29.63	29.60	-0.5	8,045	-0.01%
2019/10/21	171	29.35	0	0.00	29.40	171	8,119	2.11%	大買/鉅額交易
2019/10/18	35	29.45	1	29.65	29.20	34	8,162	0.42%
2019/10/17	1	29.45	16	29.46	29.50	-15	8,119	-0.18%
2019/10/16	6	29.24	6	29.35	29.25	0	8,150	0.00%
2019/10/15	1.2	29.00	14	29.11	29.25	-12.8	8,205	-0.16%
2019/10/14	37	28.80	5	28.89	28.80	32	8,179	0.39%
2019/10/09	1	28.45	0	0.00	28.35	1	8,125	0.01%
2019/10/08	0	0.00	2	28.83	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	0.00	8	28.45	28.20	-8	8,025	-0.10%
2019/10/03	9	28.14	0	0.00	28.20	9	8,039	0.11%
2019/10/02	8	28.40	0	0.00	28.30	8	8,045	0.10%
2019/10/01	2.1	28.90	0	0.00	28.65	2.1	7,980	0.03%
2019/09/26	2	28.70	1	28.65	28.50	1	7,930	0.01%
2019/09/24	13	28.68	0	0.00	28.80	13	7,989	0.16%
2019/09/23	5	28.84	5	28.99	28.80	0	8,036	0.00%
2019/09/20	20	28.74	1	28.80	29.15	19	8,094	0.23%
2019/09/19	9	28.96	0	0.00	28.70	9	7,963	0.11%
2019/09/18	8	29.16	0	0.00	29.10	8	7,920	0.10%
2019/09/17	13	29.10	0	0.00	29.30	13	7,927	0.16%
2019/09/16	1	29.45	14	29.59	29.50	-13	7,988	-0.16%
2019/09/12	1	28.90	6	29.12	29.00	-5	7,960	-0.06%
2019/09/11	2	28.93	1	28.90	28.90	1	8,052	0.01%
2019/09/10	12	28.83	4	28.85	28.75	8	8,031	0.10%
2019/09/09	5	29.39	0	0.00	29.40	5	7,937	0.06%
2019/09/05	0	0.00	2	29.25	29.20	-2	7,893	-0.03%
2019/09/04	1	28.70	0	0.00	28.85	1	7,829	0.01%
2019/09/03	17	28.86	6	29.02	28.70	11	7,812	0.14%
2019/09/02	2	28.48	10	28.65	28.70	-8	7,744	-0.10%
2019/08/30	2.2	28.36	0	0.00	28.50	2.2	7,747	0.03%
2019/08/29	2	27.98	0	0.00	28.20	2	7,720	0.03%
2019/08/28	12	27.91	0	0.00	27.90	12	7,719	0.16%
2019/08/26	3	28.05	0	0.00	27.95	3	7,624	0.04%
2019/08/22	7	28.26	1	28.00	27.90	6	7,797	0.08%
2019/08/21	5	28.20	2	28.55	28.20	3	7,844	0.04%
2019/08/19	1	28.60	0	0.00	28.55	1	7,767	0.01%
2019/08/16	6	28.33	9	28.15	28.30	-3	7,765	-0.04%
2019/08/15	33.1	27.44	1	27.25	27.50	32.1	7,756	0.41%
2019/08/14	1	28.10	1	28.35	28.30	0	7,584	0.00%
2019/08/13	2	28.08	11.4	28.20	28.05	-9.4	7,824	-0.12%
2019/08/12	13	28.54	0	0.00	28.45	13	7,869	0.17%
2019/08/08	0.2	28.90	0	0.00	28.75	0.2	7,942	0.00%
2019/08/07	6	28.67	75	28.65	28.55	-69	7,978	-0.86%
2019/08/06	1	28.75	0	0.00	28.90	1	8,025	0.01%
2019/08/05	0	0.00	2	28.88	29.10	-2	7,976	-0.03%
2019/08/02	4	28.85	0	0.00	28.90	4	8,073	0.05%
2019/08/01	42	29.45	0	0.00	29.25	42	8,131	0.52%
2019/07/31	2	29.80	9	29.91	29.60	-7	8,115	-0.09%
2019/07/30	44	29.94	0	0.00	30.00	44	8,089	0.54%
2019/07/26	2	30.20	0	0.00	30.15	2	8,149	0.02%
2019/07/25	9	30.51	1	30.30	30.25	8	8,296	0.10%
2019/07/24	3	30.63	0	0.00	30.50	3	8,280	0.04%
2019/07/23	9	30.89	2	30.95	30.80	7	8,336	0.08%
2019/07/22	2	31.45	0	31.25	31.25	2	8,296	0.02%
2019/07/19	9	31.71	1	31.60	31.50	8	8,213	0.10%
2019/07/18	4	33.98	0	0.00	33.90	4	8,054	0.05%
2019/07/17	0	0.00	2	34.15	34.10	-2	7,979	-0.03%
2019/07/16	0	0.00	1	33.80	33.80	-1	7,847	-0.01%
2019/07/15	0	0.00	10	34.00	33.80	-10	7,784	-0.13%
2019/07/12	2	33.85	0	0.00	33.80	2	7,911	0.03%
2019/07/11	0	0.00	0	33.90	33.90	0	7,911	0.00%
2019/07/10	1	33.90	0	0.00	33.90	1	7,934	0.01%
2019/07/09	2	34.00	0.1	33.85	33.85	1.9	7,977	0.02%
2019/07/08	10	34.25	0	0.00	34.10	10	8,007	0.12%
2019/07/03	0	0.00	2	34.00	34.05	-2	8,437	-0.02%
2019/07/02	0	0.00	0	33.85	34.05	0	8,631	0.00%
2019/07/01	9	33.83	12	33.91	33.85	-3	8,711	-0.03%
2019/06/28	6	33.48	0	0.00	33.50	6	8,718	0.07%
2019/06/27	2	34.00	0	0.00	33.95	2	8,729	0.02%
2019/06/25	0	0.00	1	33.45	33.45	-1	8,853	-0.01%
2019/06/20	0	0.00	1	33.50	33.40	-1	8,838	-0.01%
2019/06/19	0	0.00	5	33.00	33.25	-5	8,860	-0.06%
2019/06/17	0	0.00	9	33.10	33.00	-9	8,790	-0.10%
2019/06/14	3	32.48	3	32.85	32.70	0	8,845	0.00%
2019/06/13	9	32.59	0	0.00	32.70	9	8,852	0.10%
2019/06/12	3	32.95	3	33.07	33.10	0	8,899	0.00%
2019/06/11	1	33.00	8	32.87	33.00	-7	8,942	-0.08%
2019/06/10	0	0.00	3	32.88	32.80	-3	8,959	-0.03%
2019/06/06	0	0.00	3	32.65	32.75	-3	8,960	-0.03%
2019/06/03	0	0.00	1	32.65	32.80	-1	9,013	-0.01%
2019/05/31	1	32.70	21	32.60	32.80	-20	9,065	-0.22%
2019/05/30	7	32.19	0	0.00	32.25	7	9,024	0.08%
2019/05/23	1	31.20	0	0.00	31.45	1	8,918	0.01%
2019/05/22	4	31.55	0	0.00	31.50	4	8,890	0.04%
2019/05/21	15	32.12	0	0.00	32.05	15	8,831	0.17%
2019/05/20	6	32.29	28	32.85	32.60	-22	8,623	-0.26%
2019/05/17	2	31.75	0.5	31.75	31.75	1.5	8,367	0.02%
2019/05/16	1	31.15	0	0.00	31.75	1	8,370	0.01%
2019/05/15	1	31.65	0	0.00	31.60	1	8,321	0.01%
2019/05/14	4	31.55	1	31.25	31.50	3	8,376	0.04%
2019/05/10	64	32.22	40	31.70	31.95	24	8,399	0.29%
2019/05/09	1	32.20	46	32.53	32.55	-45	8,366	-0.54%
2019/05/08	8	32.49	0	0.00	32.85	8	8,321	0.10%
2019/05/02	1	33.00	0	0.00	32.85	1	8,134	0.01%
2019/04/30	8	33.70	2	33.40	33.70	6	8,018	0.07%
2019/04/29	1	33.60	1	33.70	33.65	0	8,013	0.00%
2019/04/26	0	0.00	3	32.95	33.25	-3	8,000	-0.04%
2019/04/25	0	0.00	1	32.60	32.65	-1	8,016	-0.01%
2019/04/24	0	0.00	2	32.70	32.70	-2	8,192	-0.02%
2019/04/23	0	0.00	3	32.60	32.60	-3	8,291	-0.04%
2019/04/22	0	0.00	13	32.39	32.45	-13	8,299	-0.16%
2019/04/19	2	31.90	0	0.00	31.95	2	8,360	0.02%
2019/04/18	38	32.06	26	31.94	31.80	12	8,417	0.14%
2019/04/16	11	32.60	9	32.47	32.60	2	8,455	0.02%
2019/04/11	1	32.65	1	32.95	32.30	0	8,581	0.00%
2019/04/10	3	32.57	0	0.00	32.60	3	8,475	0.04%
2019/04/09	2	32.25	104	32.60	32.50	-102	8,405	-1.21%	大賣/鉅額交易
2019/04/08	5	32.55	0	0.00	32.10	5	8,300	0.06%
2019/04/03	0	0.00	10	31.44	31.90	-10	8,044	-0.12%
2019/04/02	0	0.00	1	30.75	31.00	-1	7,902	-0.01%
2019/04/01	3	30.52	0	0.00	30.50	3	7,901	0.04%
2019/03/29	6	30.55	0	0.00	30.45	6	7,798	0.08%
2019/03/28	100	30.60	5	30.90	30.85	95	7,892	1.20%
2019/03/27	10	30.95	0	0.00	31.05	10	7,842	0.13%
2019/03/25	8	31.16	2	31.20	31.30	6	7,838	0.08%
2019/03/22	0	0.00	2	31.30	31.30	-2	7,821	-0.03%
2019/03/20	10	30.70	4	30.75	30.50	6	7,905	0.08%
2019/03/19	10	30.40	4	30.51	30.50	6	7,973	0.08%
2019/03/15	0	0.00	2	30.08	29.90	-2	7,985	-0.03%
2019/03/11	11	29.84	0	0.00	29.85	11	8,137	0.14%
2019/03/05	0	0.00	0	30.00	30.00	0	8,531	0.00%
2019/03/04	6	30.08	2	30.30	30.00	4	8,628	0.05%
2019/02/27	13	30.47	5	30.50	30.50	8	8,569	0.09%
2019/02/25	5	31.20	0	0.00	31.50	5	8,465	0.06%
2019/02/22	1	30.70	1	30.95	31.20	0	8,529	0.00%
2019/02/20	1	31.15	0	0.00	31.00	1	8,728	0.01%
2019/02/19	0	0.00	2	30.85	30.70	-2	9,152	-0.02%
2019/02/14	1	30.05	0	0.00	30.00	1	9,118	0.01%
2019/02/13	2	29.78	17	30.02	30.00	-15	9,085	-0.17%
2019/02/12	1	29.45	0	0.00	29.80	1	9,064	0.01%
2019/02/11	2	29.35	2	29.65	29.65	0	9,077	0.00%
2019/01/30	9	28.94	10	29.25	29.70	-1	8,984	-0.01%
2019/01/28	0	0.00	22	29.67	29.70	-22	8,879	-0.25%
2019/01/25	0	0.00	5	29.65	29.55	-5	8,955	-0.06%
2019/01/24	0	0.00	10	29.58	29.60	-10	8,901	-0.11%
2019/01/22	0	0.00	5	29.55	29.40	-5	8,991	-0.06%
2019/01/21	1	29.05	5	29.20	29.20	-4	9,104	-0.04%
2019/01/18	4	28.85	2	29.13	28.80	2	9,143	0.02%
2019/01/17	13	29.01	4	29.25	28.95	9	9,213	0.10%
2019/01/16	6	29.05	2	29.25	29.05	4	9,257	0.04%
2019/01/15	3	29.30	3	29.58	29.55	0	9,229	0.00%
2019/01/11	0	0.00	2	29.35	29.30	-2	9,388	-0.02%
2019/01/10	0	0.00	2	29.10	29.35	-2	9,424	-0.02%
2019/01/09	0	0.00	9	29.25	29.30	-9	9,492	-0.09%
2019/01/07	0	0.00	1	28.75	28.70	-1	9,859	-0.01%
2019/01/04	0	0.00	17	28.29	28.25	-17	9,958	-0.17%
2019/01/03	0	0.00	1	28.25	28.20	-1	10,232	-0.01%
2019/01/02	0	0.00	3	28.13	28.05	-3	10,398	-0.03%
2018/12/28	4	27.90	0	0.00	27.90	4	10,424	0.04%
2018/12/27	0	0.00	10	27.50	27.50	-10	10,478	-0.10%
2018/12/26	2	27.88	1	27.65	27.65	1	10,470	0.01%
2018/12/24	0	0.00	1	28.25	28.25	-1	10,708	-0.01%
2018/12/22	1	27.55	0	0.00	27.50	1	10,842	0.01%
2018/12/21	8	27.68	10	27.85	27.60	-2	11,052	-0.02%
2018/12/18	4	28.45	1	28.25	28.20	3	11,087	0.03%
2018/12/17	2	28.58	15	28.42	28.80	-13	11,426	-0.11%
2018/12/14	2	28.10	2	28.15	28.15	0	11,796	0.00%
2018/12/13	2	28.33	1	28.50	28.45	1	11,923	0.01%
2018/12/12	2	28.60	0	0.00	28.60	2	12,034	0.02%
2018/12/11	9	28.92	0	0.00	28.65	9	12,027	0.07%
2018/12/07	7	28.40	0	0.00	28.75	7	12,390	0.06%
2018/12/06	1	28.20	3	28.20	28.15	-2	12,688	-0.02%
2018/12/05	2	28.30	0	0.00	28.40	2	12,999	0.02%
2018/12/04	4	28.90	0	0.00	28.60	4	13,179	0.03%
2018/12/03	0	0.00	1	29.00	29.30	-1	13,251	-0.01%
2018/11/30	4	28.51	0	0.00	28.45	4	13,246	0.03%
2018/11/29	0	0.00	5	28.45	28.30	-5	13,327	-0.04%
2018/11/28	0	0.00	1	28.40	28.60	-1	13,318	-0.01%
2018/11/27	8	28.14	1	28.20	28.20	7	13,315	0.05%
2018/11/26	1	28.60	1	29.05	28.75	0	13,324	0.00%
2018/11/23	2	28.33	25	28.48	28.45	-23	13,454	-0.17%
2018/11/21	5	29.00	0	0.00	29.20	5	13,609	0.04%
2018/11/20	10	29.03	0	0.00	29.25	10	13,803	0.07%
2018/11/19	6	29.31	1	29.75	29.45	5	14,145	0.04%
2018/11/16	73	29.64	0	0.00	29.35	73	14,578	0.50%
2018/11/15	4	31.05	0	0.00	31.20	4	14,643	0.03%
2018/11/14	2	31.40	0	0.00	31.50	2	14,867	0.01%
2018/11/13	2	30.65	2	31.30	31.50	0	14,898	0.00%
2018/11/12	0	0.00	5	31.50	31.50	-5	14,956	-0.03%
2018/11/09	6	31.04	0	0.00	30.95	6	15,009	0.04%
2018/11/08	2	31.38	4	31.80	31.80	-2	15,190	-0.01%
2018/11/07	0	0.00	1	31.40	31.45	-1	15,304	-0.01%
2018/11/05	3	30.52	3	30.85	30.85	0	15,279	0.00%
2018/11/02	1	30.90	2	31.30	31.65	-1	15,247	-0.01%
2018/11/01	0	0.00	1	30.65	30.65	-1	15,160	-0.01%
2018/10/31	1	30.85	1	30.75	31.05	0	15,259	0.00%
2018/10/26	2	30.20	0	0.00	30.00	2	15,210	0.01%
2018/10/25	3	29.67	3	30.35	30.20	0	15,222	0.00%
2018/10/24	0	0.00	1	30.65	30.70	-1	15,158	-0.01%
2018/10/23	3	31.25	0	0.00	31.20	3	15,026	0.02%
2018/10/19	0	0.00	4	31.35	31.25	-4	15,040	-0.03%
2018/10/18	1	32.00	0	0.00	32.05	1	14,906	0.01%
2018/10/17	4	31.70	3	31.72	31.55	1	14,932	0.01%
2018/10/16	1	30.70	36	30.55	31.05	-35	14,994	-0.23%
2018/10/15	2	32.00	0	0.00	32.10	2	14,845	0.01%
2018/10/12	1	32.65	22	32.85	33.25	-21	14,868	-0.14%
2018/10/11	16	32.58	0	0.00	32.35	16	15,030	0.11%
2018/10/09	9	35.62	10	35.60	35.85	-1	14,779	-0.01%
2018/10/08	0	0.00	5	34.60	35.05	-5	14,603	-0.03%
2018/10/05	6	34.28	0	0.00	34.50	6	14,624	0.04%
2018/10/04	3	34.88	1	34.85	35.15	2	14,724	0.01%
2018/10/03	1	35.50	0	0.00	35.40	1	14,807	0.01%
2018/10/02	1	35.10	15	34.80	35.40	-14	14,917	-0.09%
2018/10/01	28	34.75	0	0.00	34.80	28	15,055	0.19%
2018/09/28	2	35.50	1	35.60	35.70	1	15,180	0.01%
2018/09/25	9	36.48	2	36.53	36.20	7	15,450	0.05%
2018/09/21	2	36.88	4.3	36.99	37.40	-2.3	15,309	-0.02%
2018/09/20	36	35.78	19	35.88	35.80	17	14,943	0.11%
2018/09/19	19	36.70	35.1	36.89	37.00	-16.1	14,610	-0.11%
2018/09/18	20	36.13	0	0.00	36.15	20	14,327	0.14%
2018/09/17	0.2	35.70	1	35.75	35.75	-0.8	14,190	-0.01%
2018/09/14	0	0.00	2	36.18	36.05	-2	14,164	-0.01%
2018/09/13	0	0.00	2	35.85	35.65	-2	13,939	-0.01%
2018/09/12	39	35.81	4.2	35.66	35.45	34.8	13,754	0.25%
2018/09/11	2	35.15	4	35.28	35.45	-2	13,492	-0.01%
2018/09/10	5	34.25	2	35.00	34.50	3	13,213	0.02%
2018/09/07	3	34.20	0	0.00	34.05	3	13,127	0.02%
2018/09/06	13	34.83	1	34.45	34.35	12	12,986	0.09%
2018/09/05	1	34.70	0	0.00	34.70	1	12,867	0.01%
2018/09/04	2	34.50	1	34.75	34.75	1	12,655	0.01%
2018/09/03	3	35.32	0	0.00	34.60	3	12,558	0.02%
2018/08/31	0	0.00	2	35.20	35.75	-2	12,429	-0.02%
2018/08/30	3	36.22	2	35.98	35.70	1	12,333	0.01%
2018/08/29	1	35.50	0	0.00	35.70	1	12,200	0.01%
2018/08/28	0	0.00	7	35.70	35.95	-7	12,067	-0.06%
2018/08/27	1	35.85	12	35.80	35.70	-11	11,937	-0.09%
2018/08/24	6	36.33	8	36.03	36.00	-2	11,651	-0.02%
2018/08/23	15	36.41	19	36.77	37.25	-4	11,349	-0.04%
2018/08/22	43	35.42	44	35.22	35.20	-1	10,837	-0.01%
2018/08/21	11	33.11	8	33.25	34.05	3	10,315	0.03%
2018/08/20	0	0.00	2	32.70	32.50	-2	10,030	-0.02%
2018/08/17	0	0.00	15	32.45	32.45	-15	9,994	-0.15%
2018/08/16	6	31.63	4	32.03	32.25	2	9,937	0.02%
2018/08/15	14	32.01	0	0.00	32.25	14	9,932	0.14%
2018/08/14	1	31.85	7	32.61	32.75	-6	9,740	-0.06%
2018/08/10	2	32.00	0	0.00	31.80	2	9,675	0.02%
2018/08/08	0	0.00	0.8	32.00	32.20	-0.8	9,674	-0.01%
2018/08/06	1	32.10	8	31.99	32.10	-7	9,514	-0.07%
2018/08/03	2	30.95	1	31.40	31.25	1	9,420	0.01%
2018/08/02	5	30.70	0	0.00	30.75	5	9,391	0.05%
2018/08/01	2	31.88	0	0.00	32.30	2	9,203	0.02%
2018/07/31	0	0.00	1	32.30	32.60	-1	9,132	-0.01%
2018/07/27	4	32.16	0	0.00	32.25	4	9,071	0.04%
2018/07/26	0	0.00	1	32.50	32.85	-1	8,977	-0.01%
2018/07/25	1	32.15	0	0.00	32.20	1	8,997	0.01%
2018/07/24	2	32.58	10	32.40	32.65	-8	9,134	-0.09%
2018/07/23	5	32.15	5	32.60	32.20	0	9,000	0.00%
2018/07/20	2	31.95	1	32.30	32.20	1	8,874	0.01%
2018/07/19	7	31.96	1	31.80	31.80	6	8,652	0.07%
2018/07/18	1	33.15	7	32.84	33.25	-6	8,444	-0.07%
2018/07/17	0	0.00	1	31.95	32.00	-1	8,072	-0.01%
2018/07/16	2	31.70	1	31.85	31.70	1	7,960	0.01%
2018/07/13	6	32.13	3	31.95	32.10	3	7,921	0.04%
2018/07/12	0	0.00	5	31.70	32.00	-5	7,804	-0.06%
2018/07/11	0	0.00	4	31.64	31.90	-4	7,616	-0.05%
2018/07/10	5	32.15	1	32.05	32.05	4	7,440	0.05%
2018/07/09	3.8	32.00	2	32.15	32.35	1.8	7,233	0.02%
2018/07/06	0	0.00	12.2	31.41	31.50	-12.2	6,964	-0.18%
2018/07/05	1	31.20	23	31.35	30.90	-22	6,686	-0.33%
2018/07/04	2	30.65	4	30.16	30.80	-2	6,554	-0.03%
2018/07/03	0	0.00	2	29.58	29.55	-2	6,348	-0.03%
2018/07/02	0.5	28.90	0.3	28.90	28.90	0.2	6,241	0.00%
2018/06/29	1	28.45	0	0.00	28.90	1	6,194	0.02%
2018/06/26	0	0.00	0	28.75	28.80	0	6,046	0.00%
2018/06/25	1	28.80	0	0.00	29.45	1	5,984	0.02%
2018/06/21	0	0.00	1	29.15	28.80	-1	5,896	-0.02%
2018/06/20	2	28.50	0	0.00	29.00	2	5,893	0.03%
2018/06/19	2	28.73	0	0.00	28.50	2	5,800	0.03%
2018/06/15	0	0.00	1	29.00	29.60	-1	5,668	-0.02%
2018/06/14	1	28.55	2	28.80	28.55	-1	5,465	-0.02%
2018/06/12	1	29.20	6	29.19	29.10	-5	5,683	-0.09%
2018/06/11	2	29.08	1	28.95	29.00	1	5,650	0.02%
2018/06/06	0	0.00	2	29.80	29.95	-2	5,608	-0.04%
2018/06/05	1	29.40	0	0.00	29.50	1	5,511	0.02%
2018/06/04	0	0.00	1	29.30	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	2	28.90	28.95	-2	5,462	-0.04%
2018/05/31	0	0.00	2	28.50	28.55	-2	5,457	-0.04%
2018/05/28	1	28.65	0	0.00	28.70	1	5,291	0.02%
2018/05/24	0.2	29.10	2	29.25	29.25	-1.8	5,362	-0.03%
2018/05/22	56	29.03	50	29.00	28.90	6	5,365	0.11%
2018/05/21	2	29.00	0	0.00	28.95	2	5,414	0.04%
2018/05/18	0	0.00	2	28.60	28.65	-2	5,417	-0.04%
2018/05/17	1	28.15	0	0.00	28.15	1	5,436	0.02%
2018/05/15	2	28.15	0	0.00	28.15	2	5,705	0.04%
2018/05/14	2	28.30	0	0.00	28.25	2	6,031	0.03%
2018/05/10	0	0.00	2	28.40	28.20	-2	6,252	-0.03%
2018/05/04	0	0.00	1	27.55	27.70	-1	6,372	-0.02%
2018/05/03	0.2	28.00	1	28.20	28.15	-0.8	6,405	-0.01%
2018/05/02	1	28.50	2	28.55	28.60	-1	6,429	-0.02%
2018/04/30	12	27.67	0	0.00	28.40	12	6,402	0.19%
2018/04/26	4	27.28	1	27.45	27.10	3	6,388	0.05%
2018/04/25	0	0.00	3	26.95	27.20	-3	6,418	-0.05%
2018/04/24	2	26.90	7	26.91	26.85	-5	6,472	-0.08%
2018/04/19	0	0.00	2	27.10	27.20	-2	6,875	-0.03%
2018/04/18	0	0.00	6	26.80	26.90	-6	6,949	-0.09%
2018/04/16	0	0.00	4	26.70	26.65	-4	7,205	-0.06%
2018/04/12	0	0.00	2	26.80	26.80	-2	7,449	-0.03%
2018/04/11	3	27.20	0	0.00	27.00	3	7,536	0.04%
2018/04/10	2	26.90	0	0.00	27.20	2	7,665	0.03%
2018/04/09	2	26.75	25	26.84	27.05	-23	7,672	-0.30%
2018/03/31	0	0.00	1.3	26.41	26.45	-1.3	8,036	-0.02%
2018/03/30	0	0.00	24	26.25	26.50	-24	8,034	-0.30%
2018/03/29	2	26.10	0	0.00	26.25	2	7,987	0.03%
2018/03/28	2	25.90	7	25.94	26.10	-5	7,957	-0.06%
2018/03/27	8	26.05	0	0.00	26.10	8	7,972	0.10%
2018/03/26	2	25.70	0	0.00	25.95	2	7,983	0.03%
2018/03/23	2	25.70	0	0.00	25.95	2	7,986	0.03%
2018/03/22	0.2	26.15	0	0.00	26.30	0.2	7,958	0.00%
2018/03/20	2	25.95	1	25.95	26.10	1	8,020	0.01%
2018/03/19	2	26.15	0	0.00	26.15	2	8,122	0.02%
2018/03/16	0	0.00	16	26.27	26.75	-16	8,054	-0.20%
2018/03/13	0	0.00	2	26.00	26.05	-2	7,790	-0.03%
2018/03/12	0	0.00	7	25.80	25.85	-7	7,806	-0.09%
2018/03/07	0	0.00	5	25.75	25.70	-5	7,878	-0.06%
2018/03/02	1	25.45	0	0.00	25.50	1	8,095	0.01%
2018/03/01	2	25.75	3	26.00	25.75	-1	8,041	-0.01%
2018/02/27	0	0.00	51	26.10	25.95	-51	7,965	-0.64%
2018/02/26	0	0.00	1	25.99	25.95	-1	7,853	-0.01%
2018/02/23	3	25.35	0	0.00	25.60	3	7,789	0.04%
2018/02/22	0	0.00	12	25.15	25.25	-12	7,827	-0.15%
2018/02/21	0	0.00	4	25.15	25.40	-4	7,785	-0.05%
2018/02/08	2	24.45	0	0.00	24.50	2	7,499	0.03%
2018/02/07	2	24.35	2	24.75	24.45	0	7,456	0.00%
2018/02/06	78	24.96	1	24.05	24.30	77	7,175	1.07%
2018/02/05	5	25.95	0	0.00	26.00	5	6,819	0.07%
2018/02/02	0	0.00	58	26.50	26.35	-58	6,688	-0.87%
2018/02/01	2	26.05	0	0.00	26.10	2	6,549	0.03%
2018/01/31	54	26.00	0	0.00	26.05	54	6,461	0.84%
2018/01/30	2	26.20	32	26.26	26.10	-30	6,319	-0.47%
2018/01/29	1	26.30	0	0.00	26.45	1	6,257	0.02%
2018/01/26	6	26.30	12	26.35	26.55	-6	6,221	-0.10%
2018/01/25	4	26.30	0	0.00	26.40	4	6,161	0.06%
2018/01/24	21.6	26.42	0	0.00	26.55	21.6	6,058	0.36%
2018/01/23	2	26.68	0	0.00	26.90	2	5,930	0.03%
2018/01/22	11	26.70	5	26.82	26.70	6	5,825	0.10%
2018/01/19	1	27.00	0	0.00	26.90	1	5,699	0.02%
2018/01/18	0	0.00	21	27.10	27.00	-21	5,607	-0.37%
2018/01/17	6	26.91	22	26.99	26.90	-16	5,608	-0.29%
2018/01/16	2	27.13	0	0.00	27.00	2	5,569	0.04%
2018/01/15	12.8	27.22	0	0.00	27.30	12.8	5,416	0.24%
2018/01/12	0	0.00	1	26.85	26.90	-1	5,306	-0.02%
2018/01/11	2	27.00	0	0.00	26.75	2	5,189	0.04%
2018/01/10	0.5	27.00	0	0.00	27.00	0.5	5,119	0.01%
2018/01/08	4	26.58	0	0.00	26.50	4	4,872	0.08%
2018/01/05	4	26.26	8	26.59	26.65	-4	4,730	-0.08%
2018/01/04	38	26.40	0	0.00	26.35	38	4,655	0.82%
2018/01/02	12	26.92	6	27.10	26.80	6	4,448	0.13%