正文 (4906)-元富-嘉義券商分點個股進出

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

正文

(4906)

可現股當沖

股價
32.50
漲跌
▼0.50
漲幅
-1.52%
成交量
1,388張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.1	32.13	0	0.00	32.20	3.1	7,766	0.04%
2024/04/16	6.1	33.10	1	33.10	32.70	5.1	7,740	0.07%
2024/04/15	2	34.15	0	0.00	34.10	2	7,693	0.03%
2024/04/12	3	34.53	0	0.00	34.55	3	7,674	0.04%
2024/04/11	3.6	34.35	3	34.40	34.65	0.6	7,676	0.01%
2024/04/10	0	0.00	7	34.71	34.70	-7	7,709	-0.09%
2024/04/09	7	34.16	3	34.60	34.05	4	7,659	0.05%
2024/04/08	0	0.00	1	34.00	34.05	-1	7,608	-0.01%
2024/04/02	1	34.20	0	0.00	34.10	1	7,621	0.01%
2024/04/01	1	34.50	1	34.70	34.55	0	7,594	0.00%
2024/03/29	4	34.03	0	0.00	34.10	4	7,575	0.05%
2024/03/28	0	0.00	1	34.40	34.20	-1	7,639	-0.01%
2024/03/27	2	34.63	23	34.50	34.40	-21	7,680	-0.27%
2024/03/26	1	34.40	3	34.40	34.40	-2	7,678	-0.03%
2024/03/25	2	35.20	0	0.00	35.30	2	7,627	0.03%
2024/03/22	6	35.17	3	35.05	35.10	3	7,653	0.04%
2024/03/21	1	34.81	15	34.80	34.80	-14	7,663	-0.18%
2024/03/20	0	0.00	4	35.30	34.90	-4	7,731	-0.05%
2024/03/18	0	0.00	22	34.92	35.10	-22	8,333	-0.26%
2024/03/15	12	34.46	1	34.40	34.30	11	8,602	0.13%
2024/03/14	20	35.14	2	35.03	34.90	18	8,679	0.21%
2024/03/13	5	35.94	0	0.00	35.65	5	8,912	0.06%
2024/03/12	10	36.25	4	36.20	36.15	6	8,880	0.07%
2024/03/11	5	36.15	2	36.20	36.15	3	8,786	0.03%
2024/03/08	14	36.03	19	36.24	35.95	-5	8,713	-0.06%
2024/03/07	4.5	37.19	0	0.00	36.80	4.5	8,577	0.05%
2024/03/06	12.4	38.57	4.5	38.57	38.35	7.9	8,253	0.10%
2024/03/05	91	39.81	46.7	39.60	39.50	44.3	7,969	0.56%
2024/03/04	5	37.63	21	38.10	38.70	-16	6,493	-0.25%
2024/03/01	0	35.45	0	0.00	35.20	0	5,983	0.00%
2024/02/29	0	0.00	5.5	35.41	35.40	-5.5	5,991	-0.09%
2024/02/27	4	35.36	0	0.00	35.25	4	5,974	0.07%
2024/02/23	1	36.20	0	36.35	35.90	1	5,955	0.02%
2024/02/22	5	36.44	3	36.40	36.35	2	6,002	0.03%
2024/02/21	6	36.05	0	0.00	36.05	6	5,965	0.10%
2024/02/19	1	35.86	2	35.85	35.95	-1	5,940	-0.02%
2024/02/16	0.1	35.65	8	35.66	35.65	-7.9	5,922	-0.13%
2024/02/15	0	0.00	2	35.75	35.70	-2	5,925	-0.03%
2024/02/05	6	35.34	0	0.00	35.10	6	5,887	0.10%
2024/02/02	7	36.29	2	36.60	36.00	5	5,862	0.09%
2024/02/01	0	0.00	5	36.20	36.20	-5	5,732	-0.09%
2024/01/30	0.1	35.75	0	0.00	35.75	0.1	5,649	0.00%
2024/01/29	0	0.00	11	35.55	35.80	-11	5,636	-0.20%
2024/01/25	0	0.00	1	35.45	35.60	-1	5,729	-0.02%
2024/01/24	1	35.80	0	0.00	35.80	1	5,703	0.02%
2024/01/23	0	35.85	0	0.00	35.90	0	5,671	0.00%
2024/01/22	2	35.73	12	35.84	35.85	-10	5,625	-0.18%
2024/01/19	2.2	34.68	2	34.85	34.80	0.2	5,467	0.00%
2024/01/18	2	34.93	0	0.00	35.20	2	5,445	0.04%
2024/01/17	0.1	35.60	2	35.53	35.35	-1.9	5,398	-0.04%
2024/01/16	6.2	34.82	5.1	35.71	36.00	1.1	5,340	0.02%
2024/01/15	11	34.86	3.1	34.71	35.00	7.9	5,112	0.15%
2024/01/11	0	0.00	1	33.60	33.75	-1	5,018	-0.02%
2024/01/09	1	33.20	0	0.00	33.25	1	5,131	0.02%
2024/01/08	1	34.00	0	0.00	33.75	1	5,171	0.02%
2024/01/05	10	34.00	10	33.70	33.65	0	5,213	0.00%
2024/01/04	1	33.80	1	33.85	33.85	0	5,268	0.00%
2024/01/03	12	34.23	0	0.00	34.15	12	5,289	0.23%
2023/12/29	0.2	34.63	1	34.50	34.50	-0.8	5,341	-0.01%
2023/12/28	1	35.00	10	34.60	34.80	-9	5,364	-0.17%
2023/12/27	1	34.55	1	34.55	34.55	0	5,396	0.00%
2023/12/26	10	34.70	0	0.00	34.85	10	5,538	0.18%
2023/12/25	2	34.83	1	34.80	34.60	1	5,548	0.02%
2023/12/22	0	0.00	2.2	35.45	35.55	-2.2	5,530	-0.04%
2023/12/20	1	35.75	2	35.90	35.95	-1	5,661	-0.02%
2023/12/19	1.1	35.49	3	35.55	35.60	-1.9	5,672	-0.03%
2023/12/18	2	35.95	0	0.00	35.80	2	5,740	0.03%
2023/12/15	1	36.50	2.1	36.34	36.20	-1.1	5,810	-0.02%
2023/12/14	3	36.77	11.4	36.97	36.90	-8.4	5,830	-0.14%
2023/12/13	18	36.56	12.1	36.51	36.35	5.9	5,593	0.11%
2023/12/12	1	35.85	4	35.38	35.75	-3	5,399	-0.06%
2023/12/11	2.1	34.26	9	35.20	34.30	-6.9	5,452	-0.13%
2023/12/08	21	35.39	57	35.23	35.70	-36	5,430	-0.66%
2023/12/07	2	34.65	0	0.00	34.50	2	5,303	0.04%
2023/12/06	0.3	34.30	1	34.45	34.15	-0.7	5,386	-0.01%
2023/12/05	0	0.00	1	34.00	33.95	-1	5,485	-0.02%
2023/12/04	50.1	34.54	0	0.00	34.25	50.1	5,826	0.86%
2023/12/01	1	34.20	51	34.10	34.10	-50	6,234	-0.80%
2023/11/30	0.1	34.24	1	34.05	34.05	-0.9	6,330	-0.01%
2023/11/29	0	0.00	0	34.40	34.20	0	6,567	0.00%
2023/11/28	1	34.30	0	0.00	34.40	1	6,905	0.01%
2023/11/27	0	0.00	1	33.90	33.55	-1	7,100	-0.01%
2023/11/24	7	34.39	6	34.30	34.10	1	7,301	0.01%
2023/11/21	4	34.81	2	34.80	34.60	2	9,605	0.02%
2023/11/20	6	34.05	5	34.16	34.30	1	9,947	0.01%
2023/11/17	1	33.50	1	33.50	33.45	0	10,412	0.00%
2023/11/16	0	0.00	3	33.20	33.40	-3	10,727	-0.03%
2023/11/14	2	33.00	0	0.00	33.15	2	11,272	0.02%
2023/11/13	9	32.75	6	32.81	32.75	3	11,342	0.03%
2023/11/10	3	32.70	0	0.00	32.70	3	11,360	0.03%
2023/11/09	16	33.12	0	0.00	32.90	16	11,392	0.14%
2023/11/03	0	0.00	2	34.43	34.25	-2	11,956	-0.02%
2023/10/27	1	33.44	2	33.15	33.15	-1	12,454	-0.01%
2023/10/25	5	34.15	6	33.84	33.70	-1	12,669	-0.01%
2023/10/19	0	0.00	8	33.56	33.65	-8	12,976	-0.06%
2023/10/18	2	33.80	21	33.58	33.45	-19	13,018	-0.15%
2023/10/16	1	34.40	14	34.40	34.60	-13	13,098	-0.10%
2023/10/13	4	35.69	2	36.15	35.35	2	13,160	0.02%
2023/10/12	1	35.65	0	0.00	35.90	1	13,254	0.01%
2023/10/11	1	36.60	0	0.00	36.00	1	13,271	0.01%
2023/10/06	4	36.95	2	37.20	36.70	2	13,344	0.01%
2023/10/05	2	37.28	1	37.00	37.00	1	13,382	0.01%
2023/10/04	1	36.60	0	0.00	36.60	1	13,391	0.01%
2023/10/03	1	37.20	2	37.35	37.15	-1	13,538	-0.01%
2023/10/02	1	37.70	22.4	37.85	37.85	-21.4	13,683	-0.16%
2023/09/28	0	0.00	2	36.65	36.45	-2	13,866	-0.01%
2023/09/26	6	37.73	3	37.60	37.25	3	14,314	0.02%
2023/09/25	0	0.00	6	37.01	37.60	-6	14,810	-0.04%
2023/09/22	0.2	35.85	0	0.00	36.05	0.2	15,164	0.00%
2023/09/21	6	35.88	0	0.00	35.65	6	15,371	0.04%
2023/09/20	1	36.50	12	36.60	36.60	-11	15,626	-0.07%
2023/09/19	9	37.52	6	37.88	37.35	3	15,530	0.02%
2023/09/18	0	0.00	15	37.35	37.10	-15	15,394	-0.10%
2023/09/15	1	38.35	2	37.75	37.05	-1	15,333	-0.01%
2023/09/14	3	37.95	5	38.39	38.05	-2	15,132	-0.01%
2023/09/13	5	37.30	6	37.64	37.70	-1	14,807	-0.01%
2023/09/12	1	37.45	3	37.37	37.45	-2	14,717	-0.01%
2023/09/11	6	36.08	6	36.23	36.25	0	14,568	0.00%
2023/09/08	2	36.83	2	36.68	37.00	0	14,723	0.00%
2023/09/07	22.2	37.06	54	37.24	37.05	-31.8	14,692	-0.22%
2023/09/06	57.1	37.89	4.2	37.95	37.95	52.9	14,398	0.37%
2023/09/05	1	36.45	6	36.58	36.50	-5	13,995	-0.04%
2023/09/04	10	36.40	11	36.25	36.20	-1	13,935	-0.01%
2023/09/01	18	37.38	2	37.43	37.05	16	13,756	0.12%
2023/08/31	18	37.05	7	37.18	37.30	11	13,628	0.08%
2023/08/30	1	36.95	2	36.68	36.95	-1	13,760	-0.01%
2023/08/29	27	35.97	9	36.46	36.25	18	13,590	0.13%
2023/08/28	26	37.07	21	37.81	35.90	5	13,326	0.04%
2023/08/25	28	37.03	28	37.45	37.50	0	12,166	0.00%
2023/08/24	12	35.79	16	35.56	35.40	-4	11,315	-0.04%
2023/08/23	4	35.34	23	35.23	35.55	-19	10,998	-0.17%
2023/08/22	14	34.78	25	34.54	34.30	-11	10,496	-0.10%
2023/08/21	32	34.68	46	34.24	34.50	-14	10,182	-0.14%
2023/08/18	1	34.15	0	0.00	32.95	1	9,725	0.01%
2023/08/17	0	0.00	4	33.33	33.65	-4	9,639	-0.04%
2023/08/16	1	32.80	19	32.97	33.05	-18	9,566	-0.19%
2023/08/15	1	33.30	3	32.90	33.25	-2	9,564	-0.02%
2023/08/14	0	0.00	4	32.70	32.65	-4	9,629	-0.04%
2023/08/11	0	0.00	1	32.90	32.65	-1	9,575	-0.01%
2023/08/10	0	0.00	2	32.95	33.35	-2	9,491	-0.02%
2023/08/09	9	34.27	64.6	33.99	33.55	-55.6	9,344	-0.59%
2023/08/08	0	0.00	4	33.08	33.15	-4	8,915	-0.04%
2023/08/07	17	32.97	2	33.15	33.45	15	8,858	0.17%
2023/08/04	3	32.85	10	32.86	32.90	-7	8,737	-0.08%
2023/08/01	4	31.95	4	32.06	32.05	0	8,426	0.00%
2023/07/31	23	32.34	6	32.20	32.10	17	8,343	0.20%
2023/07/28	0	0.00	0.1	31.60	31.50	-0.1	8,268	0.00%
2023/07/27	0	31.90	1	31.90	31.80	-1	8,260	-0.01%
2023/07/25	12	31.65	1	32.00	31.90	11	8,170	0.13%
2023/07/24	5	31.40	3	31.30	31.55	2	8,024	0.02%
2023/07/21	13	31.46	0	0.00	31.40	13	7,964	0.16%
2023/07/19	12	32.09	0	0.00	31.60	12	7,881	0.15%
2023/07/18	28	32.94	0	0.00	32.25	28	7,838	0.36%
2023/07/17	1	33.35	0	0.00	33.35	1	7,735	0.01%
2023/07/14	3	32.85	21	32.91	32.75	-18	7,654	-0.24%
2023/07/13	16	32.71	1	32.70	32.55	15	7,621	0.20%
2023/07/12	7	32.49	2	32.45	32.10	5	7,580	0.07%
2023/07/11	1	32.40	0	0.00	32.40	1	7,560	0.01%
2023/07/10	5	32.60	0	0.00	32.80	5	7,535	0.07%
2023/07/07	7	33.46	2	33.80	33.55	5	7,398	0.07%
2023/07/06	1	33.80	10	33.90	33.65	-9	7,318	-0.12%
2023/07/05	12	33.47	1	33.25	33.15	11	6,999	0.16%
2023/07/04	2	32.98	8	32.92	33.40	-6	6,832	-0.09%
2023/07/03	10	34.57	20	33.96	34.45	-10	6,528	-0.15%
2023/06/30	8	32.86	25	32.92	33.05	-17	5,960	-0.29%
2023/06/29	1	31.80	10	31.85	31.50	-9	5,502	-0.16%
2023/06/28	2	31.85	7	32.19	31.25	-5	5,288	-0.09%
2023/06/26	0	0.00	0.4	30.12	30.05	-0.4	5,017	-0.01%
2023/06/21	0	0.00	0.4	30.40	30.25	-0.4	5,082	-0.01%
2023/06/20	0	0.00	1	30.20	30.15	-1	5,100	-0.02%
2023/06/19	8	30.09	9	30.21	30.05	-1	5,111	-0.02%
2023/06/16	3	30.63	94	30.57	30.50	-91	5,096	-1.79%
2023/06/15	3.5	31.00	1	31.00	30.90	2.5	5,072	0.05%
2023/06/14	17.3	30.56	23	30.92	31.40	-5.7	4,996	-0.11%
2023/06/13	11	31.55	11	31.45	31.50	0	4,718	0.00%
2023/06/12	6	31.42	30	31.30	31.30	-24	4,671	-0.51%
2023/06/09	11	31.50	0	0.00	31.80	11	4,657	0.24%
2023/06/08	10	31.10	39	31.39	31.15	-29	4,632	-0.63%
2023/06/07	3	31.72	6	31.65	31.65	-3	4,632	-0.06%
2023/06/06	4	32.31	33	32.82	32.00	-29	4,564	-0.64%
2023/06/05	10	33.14	6	32.67	33.45	4	4,354	0.09%
2023/06/02	20	31.41	0	0.00	31.55	20	4,016	0.50%
2023/05/31	1	31.60	1	31.50	31.40	0	3,966	0.00%
2023/05/30	0	0.00	4	31.01	31.15	-4	3,928	-0.10%
2023/05/29	2	31.28	19	30.95	31.40	-17	3,868	-0.44%
2023/05/26	0	0.00	21	30.46	30.30	-21	3,712	-0.57%
2023/05/25	20	30.50	0	0.00	30.50	20	3,701	0.54%
2023/05/24	0	0.00	3	30.67	30.65	-3	3,684	-0.08%
2023/05/23	4	30.76	0	0.00	30.65	4	3,670	0.11%
2023/05/19	4.1	30.12	1	30.05	30.05	3.1	3,618	0.08%
2023/05/18	1.3	30.41	0	0.00	30.40	1.3	3,581	0.04%
2023/05/17	0	0.00	1	29.50	29.65	-1	3,442	-0.03%
2023/05/16	0.1	29.70	0	0.00	29.70	0.1	3,412	0.00%
2023/05/11	1	29.75	0	0.00	29.70	1	3,364	0.03%
2023/05/05	1	29.40	4	29.43	29.40	-3	3,221	-0.09%
2023/05/04	10	29.37	0	0.00	29.65	10	3,183	0.31%
2023/05/03	12	30.87	0	0.00	30.80	12	3,100	0.39%
2023/04/27	0	0.00	10	31.05	30.95	-10	3,025	-0.33%
2023/04/26	1	30.60	1	30.85	30.90	0	3,003	0.00%
2023/04/25	2	30.65	2	31.63	30.80	0	2,993	0.00%
2023/04/21	1	30.95	3	30.95	30.80	-2	2,923	-0.07%
2023/04/20	1	32.15	21	32.04	32.10	-20	2,812	-0.71%
2023/04/19	1	32.40	4	32.53	32.50	-3	2,764	-0.11%
2023/04/18	1	32.20	2.1	32.49	32.25	-1.1	2,692	-0.04%
2023/04/17	0	0.00	0.1	32.33	32.35	-0.1	2,630	0.00%
2023/04/13	1	31.40	0	0.00	31.60	1	2,479	0.04%
2023/04/11	1	31.85	1.1	31.50	31.35	-0.1	2,377	0.00%
2023/04/10	0	0.00	1	30.65	30.65	-1	2,219	-0.05%
2023/04/06	0	0.00	51	31.09	31.40	-51	2,130	-2.39%
2023/03/30	1	30.90	5	31.00	30.85	-4	2,026	-0.20%
2023/03/29	0	0.00	7	30.74	30.50	-7	1,954	-0.36%
2023/03/28	0	30.40	6	30.33	30.25	-6	1,916	-0.31%
2023/03/27	0.1	30.45	4	30.60	30.20	-3.9	1,860	-0.21%
2023/03/24	7	29.94	16	29.90	29.85	-9	1,797	-0.50%
2023/03/23	1	29.30	10	29.25	29.45	-9	1,721	-0.52%
2023/03/22	0	0.00	1	29.05	29.30	-1	1,695	-0.06%
2023/03/21	1	29.05	1	29.10	29.25	0	1,674	0.00%
2023/03/20	3	29.05	2	29.00	29.15	1	1,639	0.06%
2023/03/17	5	28.43	0	0.00	28.40	5	1,656	0.30%
2023/03/16	3	28.25	11	28.02	28.00	-8	1,636	-0.49%
2023/03/15	6	28.85	0	0.00	28.65	6	1,612	0.37%
2023/03/14	1	28.75	0	0.00	28.75	1	1,571	0.06%
2023/03/10	1	28.55	3	28.40	28.50	-2	1,517	-0.13%
2023/03/09	0	0.00	6	28.33	28.25	-6	1,486	-0.40%
2023/03/06	0	0.00	12	28.40	28.35	-12	1,459	-0.82%
2023/03/03	0	0.00	5	28.10	28.10	-5	1,447	-0.35%
2023/03/02	4	28.05	0	0.00	28.05	4	1,457	0.27%
2023/02/23	0	0.00	7	27.82	27.80	-7	1,601	-0.44%
2023/02/22	2	27.70	0	0.00	27.75	2	1,610	0.12%
2023/02/21	6	28.09	0	0.00	28.00	6	1,641	0.37%
2023/02/20	5	28.11	0	0.00	28.15	5	1,645	0.30%
2023/02/17	3	27.85	0	0.00	28.05	3	1,656	0.18%
2023/02/09	5	27.97	1	28.00	27.90	4	1,904	0.21%
2023/02/06	1	28.30	0	0.00	28.10	1	1,897	0.05%
2023/02/03	1	28.00	0	0.00	28.00	1	1,882	0.05%
2023/02/02	0	0.00	2	28.08	28.10	-2	1,875	-0.11%
2023/02/01	1	28.05	0	0.00	27.95	1	1,856	0.05%
2023/01/13	1	26.85	0	0.00	26.85	1	1,860	0.05%
2023/01/12	6	27.45	0	0.00	27.45	6	1,865	0.32%
2023/01/11	1	27.75	0	0.00	27.60	1	1,877	0.05%
2023/01/10	1	27.75	0	0.00	27.70	1	1,888	0.05%
2023/01/09	31	28.00	0	0.00	27.95	31	1,911	1.62%
2023/01/05	20	28.05	0	0.00	27.90	20	1,978	1.01%
2023/01/04	0	0.00	32	27.88	28.00	-32	2,002	-1.60%
2022/12/30	0	0.00	2	27.40	27.40	-2	2,049	-0.10%
2022/12/28	2	27.10	0	0.00	27.10	2	2,140	0.09%
2022/12/22	0	0.00	1	27.35	27.30	-1	2,303	-0.04%
2022/12/16	1	27.65	1	27.80	27.55	0	2,883	0.00%
2022/12/09	1	28.65	2	28.75	28.60	-1	3,901	-0.03%
2022/12/07	0	0.00	2	28.30	28.00	-2	3,876	-0.05%
2022/12/06	2	28.15	0	0.00	28.15	2	3,943	0.05%
2022/12/02	2	28.83	1	28.80	28.75	1	4,012	0.02%
2022/11/30	10	28.73	0	0.00	28.60	10	4,149	0.24%
2022/11/28	2	28.15	0	0.00	28.15	2	4,551	0.04%
2022/11/23	1	28.60	6	28.60	28.60	-5	4,647	-0.11%
2022/11/22	0.1	28.10	33	28.75	28.75	-33	4,647	-0.71%
2022/11/15	0	0.00	2	27.95	27.95	-2	4,927	-0.04%
2022/11/11	2	27.75	4	28.18	27.75	-2	5,232	-0.04%
2022/11/10	2	28.05	0	0.00	27.80	2	5,229	0.04%
2022/11/09	2	27.75	1	27.75	27.85	1	5,185	0.02%
2022/11/08	30	27.59	3	27.65	27.60	27	5,145	0.52%
2022/11/04	1	26.60	1	26.65	26.70	0	5,118	0.00%
2022/10/31	3	26.15	0	0.00	26.15	3	5,274	0.06%
2022/10/25	0	0.00	1	26.35	26.05	-1	5,343	-0.02%
2022/10/24	1	26.90	0	0.00	26.70	1	5,366	0.02%
2022/10/21	2	26.80	2	26.70	26.60	0	5,405	0.00%
2022/10/18	6	27.30	0	0.00	27.45	6	5,496	0.11%
2022/10/14	1	27.30	3	27.43	27.65	-2	5,498	-0.04%
2022/10/13	0	0.00	2	27.35	26.50	-2	5,516	-0.04%
2022/10/07	2	28.40	0	0.00	28.50	2	5,567	0.04%
2022/10/06	0	0.00	2	28.20	28.25	-2	5,636	-0.04%
2022/10/05	58	28.40	5	28.45	28.10	53	5,670	0.93%
2022/10/04	69	27.30	69	27.69	27.95	0	5,623	0.00%
2022/10/03	16	26.70	16	27.10	27.10	0	5,647	0.00%
2022/09/30	1	26.65	0	0.00	26.70	1	5,819	0.02%
2022/09/29	3	26.80	0	0.00	26.75	3	5,829	0.05%
2022/09/27	6	27.35	4	26.88	27.60	2	5,759	0.03%
2022/09/26	3.1	27.51	7	28.19	27.50	-3.9	5,709	-0.07%
2022/09/23	6	29.25	7	29.49	29.30	-1	5,662	-0.02%
2022/09/22	102	31.24	12.1	31.69	30.40	89.9	5,462	1.65%	大買/
2022/09/21	8	31.09	36	31.01	31.05	-28	4,633	-0.60%
2022/09/16	0	30.75	0	0.00	30.70	0	4,572	0.00%
2022/09/15	1	31.00	7	30.85	30.85	-6	4,632	-0.13%
2022/09/13	15	31.43	0	0.00	31.10	15	4,764	0.31%
2022/09/12	6	31.95	4	31.94	31.95	2	4,767	0.04%
2022/09/07	1	31.60	1	31.55	31.65	0	4,920	0.00%
2022/09/06	1	31.90	1	31.35	31.55	0	5,563	0.00%
2022/09/05	15	32.57	53	32.40	32.25	-38	5,576	-0.68%
2022/09/02	9	32.13	4	31.99	31.95	5	5,255	0.10%
2022/09/01	0	0.00	7	31.66	31.85	-7	5,214	-0.13%
2022/08/31	0	0.00	1	31.70	31.70	-1	5,184	-0.02%
2022/08/30	0	0.00	6	31.50	31.45	-6	5,187	-0.12%
2022/08/29	2	31.15	1	31.40	31.30	1	5,267	0.02%
2022/08/26	24	31.78	8	31.98	31.70	16	5,373	0.30%
2022/08/25	0	0.00	1	31.50	31.55	-1	5,370	-0.02%
2022/08/24	3	31.20	2	31.30	31.10	1	5,343	0.02%
2022/08/23	5	31.44	10	31.32	31.50	-5	5,328	-0.09%
2022/08/22	4	31.04	5	31.28	31.10	-1	5,227	-0.02%
2022/08/19	3	31.25	3	31.27	31.10	0	5,150	0.00%
2022/08/18	23	30.13	7	30.27	30.25	16	4,994	0.32%
2022/08/17	0	0.00	2	29.50	29.60	-2	4,855	-0.04%
2022/08/15	2	29.25	5	29.20	29.20	-3	4,859	-0.06%
2022/08/11	33	29.13	3	29.10	29.10	30	4,919	0.61%
2022/08/10	0	0.00	1	29.40	29.50	-1	4,931	-0.02%
2022/08/08	0	28.85	0	0.00	28.90	0	4,904	0.00%
2022/08/05	0	0.00	2	29.15	29.15	-2	4,875	-0.04%
2022/08/04	0	0.00	1	29.35	29.50	-1	4,845	-0.02%
2022/08/02	45	29.53	0	0.00	29.65	45	4,845	0.93%
2022/08/01	1	30.25	2	30.25	30.25	-1	4,897	-0.02%
2022/07/29	5	30.55	1	30.35	30.25	4	4,926	0.08%
2022/07/28	1	30.55	0	0.00	30.35	1	4,922	0.02%
2022/07/27	5	30.25	5	30.45	30.70	0	4,935	0.00%
2022/07/26	0	0.00	1	30.05	30.10	-1	4,931	-0.02%
2022/07/25	0	0.00	3	30.55	30.30	-3	4,995	-0.06%
2022/07/22	5	30.20	1	30.25	30.00	4	4,991	0.08%
2022/07/20	2	30.45	2	30.30	30.30	0	5,057	0.00%
2022/07/19	1	30.50	1	30.50	30.40	0	5,114	0.00%
2022/07/15	5	30.15	6	30.21	30.35	-1	5,455	-0.02%
2022/07/14	4	29.95	10	29.72	30.15	-6	5,444	-0.11%
2022/07/13	7	29.42	2	29.25	29.25	5	5,385	0.09%
2022/07/12	5	29.50	8	29.13	29.00	-3	5,397	-0.06%
2022/07/11	0	0.00	5	29.53	29.35	-5	5,413	-0.09%
2022/07/08	7	29.17	5	28.91	29.30	2	5,411	0.04%
2022/07/07	3	26.45	0	0.00	27.85	3	5,260	0.06%
2022/07/06	0	0.00	4	26.69	26.30	-4	5,281	-0.08%
2022/07/05	0	0.00	2	26.75	26.85	-2	5,355	-0.04%
2022/07/01	0	0.00	1	28.65	27.10	-1	5,576	-0.02%
2022/06/30	15	29.22	5	29.10	29.00	10	5,657	0.18%
2022/06/29	0	0.00	1	30.00	30.00	-1	5,752	-0.02%
2022/06/28	5	30.95	5	30.55	30.55	0	5,889	0.00%
2022/06/27	0	0.00	3	31.00	30.95	-3	5,961	-0.05%
2022/06/24	3	30.68	0	0.00	30.60	3	6,030	0.05%
2022/06/23	6	30.98	6	30.75	30.65	0	6,109	0.00%
2022/06/22	3	30.77	1	31.30	30.80	2	6,324	0.03%
2022/06/21	5	29.99	13	30.63	30.65	-8	6,295	-0.13%
2022/06/16	7	31.37	6	31.75	30.55	1	6,429	0.02%
2022/06/15	22	32.22	29.1	33.06	31.10	-7.1	6,541	-0.11%
2022/06/14	0	0.00	4	31.05	31.50	-4	5,909	-0.07%
2022/06/13	5	30.99	2	30.90	31.00	3	5,796	0.05%
2022/06/10	1	31.15	0	0.00	31.35	1	5,799	0.02%
2022/06/09	1	31.30	0	0.00	31.30	1	5,766	0.02%
2022/06/08	0	0.00	25	31.18	31.10	-25	5,761	-0.43%
2022/06/07	8	31.31	1	31.30	31.20	7	5,757	0.12%
2022/06/06	1	31.30	11	31.00	31.05	-10	5,689	-0.18%
2022/06/02	8	30.14	3	30.20	30.20	5	5,660	0.09%
2022/06/01	8	29.76	0	0.00	29.85	8	5,665	0.14%
2022/05/31	0	0.00	3	29.05	29.15	-3	5,750	-0.05%
2022/05/30	1	28.75	4	28.80	28.90	-3	5,781	-0.05%
2022/05/27	7	28.44	2	28.45	28.45	5	5,857	0.09%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/24	5	29.28	0	0.00	28.95	5	6,142	0.08%
2022/05/23	0	0.00	1	29.10	29.20	-1	6,233	-0.02%
2022/05/20	1	29.80	0	0.00	29.45	1	6,452	0.02%
2022/05/19	2	28.55	2	28.80	29.15	0	6,613	0.00%
2022/05/18	0	0.00	3	29.25	29.00	-3	7,061	-0.04%
2022/05/17	7	29.41	5	29.35	29.35	2	7,331	0.03%
2022/05/16	1	29.30	1	29.30	29.30	0	7,409	0.00%
2022/05/13	1	28.70	0	0.00	29.35	1	7,442	0.01%
2022/05/12	1	28.50	0	0.00	28.15	1	7,495	0.01%
2022/05/11	0	0.00	1	28.90	28.90	-1	7,550	-0.01%
2022/05/09	29	28.23	0	0.00	28.20	29	8,037	0.36%
2022/05/06	0	0.00	2	29.60	29.45	-2	8,404	-0.02%
2022/05/05	0	0.00	2	30.05	29.80	-2	8,969	-0.02%
2022/05/04	7	29.71	3	29.77	29.75	4	9,179	0.04%
2022/05/03	4	29.83	0.2	30.00	29.80	3.8	9,301	0.04%
2022/04/29	4	31.09	3	30.70	30.55	1	9,289	0.01%
2022/04/28	1	30.20	0	0.00	30.65	1	9,246	0.01%
2022/04/27	10	30.20	15	29.93	30.20	-5	9,288	-0.05%
2022/04/26	8.7	29.96	0	0.00	30.10	8.7	9,351	0.09%
2022/04/22	4	31.46	8	31.52	31.55	-4	9,499	-0.04%
2022/04/21	38	31.57	3	31.50	31.85	35	9,446	0.37%
2022/04/18	10	29.90	10	30.25	30.00	0	9,149	0.00%
2022/04/15	1	30.00	0	0.00	30.00	1	9,124	0.01%
2022/04/14	7	30.61	0	0.00	30.35	7	9,132	0.08%
2022/04/13	6	30.88	0	0.00	30.85	6	9,138	0.07%
2022/04/06	2	33.30	1	33.60	33.75	1	9,491	0.01%
2022/04/01	6	33.38	5	33.22	33.30	1	9,924	0.01%
2022/03/31	10	32.85	13	33.00	33.00	-3	10,327	-0.03%
2022/03/30	15	32.72	16	32.64	32.60	-1	10,185	-0.01%
2022/03/29	1	32.70	3	32.72	32.60	-2	10,126	-0.02%
2022/03/28	12	32.38	16	32.30	32.45	-4	10,036	-0.04%
2022/03/25	16	32.60	21	32.42	32.20	-5	9,981	-0.05%
2022/03/24	16	31.93	15	31.88	31.85	1	9,841	0.01%
2022/03/23	5	31.95	12	31.85	31.90	-7	9,949	-0.07%
2022/03/22	1	31.90	8	31.39	32.00	-7	10,247	-0.07%
2022/03/21	13	30.83	10	31.08	31.20	3	10,407	0.03%
2022/03/18	25.1	30.80	14	30.85	30.85	11.1	10,359	0.11%
2022/03/17	1	29.50	1	29.50	29.80	0	10,138	0.00%
2022/03/10	2	29.80	0	0.00	29.90	2	10,718	0.02%
2022/03/09	101	29.25	1	29.45	29.50	100	10,676	0.94%	大買/
2022/03/08	1	30.05	0	0.00	29.05	1	10,664	0.01%
2022/03/07	120	30.18	7	30.06	30.00	113	10,564	1.07%	大買/鉅額交易
2022/03/04	6	31.50	3.4	31.80	31.50	2.6	10,458	0.03%
2022/03/03	0	0.00	4	32.05	32.05	-4	10,361	-0.04%
2022/03/02	10	31.84	3	31.67	31.80	7	10,324	0.07%
2022/03/01	0	0.00	5	32.05	32.25	-5	10,259	-0.05%
2022/02/25	18.4	31.71	3	31.97	31.95	15.4	10,188	0.15%
2022/02/24	1	31.75	10	31.62	31.55	-9	10,140	-0.09%
2022/02/23	8	32.01	9	32.26	32.20	-1	10,039	-0.01%
2022/02/22	21	31.83	9	31.99	31.85	12	10,012	0.12%
2022/02/21	7	32.66	2	32.85	33.00	5	9,946	0.05%
2022/02/18	16	32.77	7	32.76	33.10	9	10,211	0.09%
2022/02/17	18	31.96	8	32.32	31.95	10	10,036	0.10%
2022/02/16	6	31.25	5	31.47	31.30	1	9,751	0.01%
2022/02/15	1	30.90	1	30.95	30.95	0	9,720	0.00%
2022/02/14	3	30.88	3	31.02	30.95	0	9,705	0.00%
2022/02/11	4	31.13	3	31.17	31.15	1	9,663	0.01%
2022/02/10	8	31.63	8	31.49	31.15	0	9,600	0.00%
2022/02/09	12	32.67	6	32.77	32.65	6	9,261	0.06%
2022/02/08	31	32.62	23	32.87	32.60	8	9,108	0.09%
2022/02/07	13	32.55	13	32.77	32.60	0	8,730	0.00%
2022/01/26	0	0.00	6	31.01	31.00	-6	8,149	-0.07%
2022/01/25	7	30.46	1	31.15	30.10	6	7,974	0.08%
2022/01/24	1	29.75	7	29.51	30.45	-6	7,858	-0.08%
2022/01/21	0	0.00	2	30.60	30.45	-2	7,872	-0.03%
2022/01/20	2	30.45	5.3	30.74	30.80	-3.3	7,963	-0.04%
2022/01/19	5	30.13	4	30.30	30.55	1	8,241	0.01%
2022/01/17	2	30.30	0	0.00	30.20	2	7,981	0.03%
2022/01/14	1	28.75	6	28.90	28.80	-5	7,850	-0.06%
2022/01/10	0	0.00	12	30.72	30.75	-12	7,689	-0.16%
2022/01/07	0	0.00	1	30.55	30.55	-1	7,667	-0.01%
2022/01/06	11	30.80	3	31.08	31.40	8	7,594	0.11%
2022/01/05	2.1	32.00	5	31.55	31.40	-2.9	7,529	-0.04%
2022/01/04	1	31.70	37	31.87	31.65	-36	7,477	-0.48%
2022/01/03	5	32.62	2	32.33	32.10	3	7,389	0.04%
2021/12/30	7.2	32.56	6	32.48	32.30	1.2	7,195	0.02%
2021/12/29	3	31.85	4	31.46	31.85	-1	6,836	-0.01%
2021/12/28	37	32.16	12	31.48	31.20	25	6,683	0.37%
2021/12/27	21	30.99	30	30.77	31.50	-9	6,090	-0.15%
2021/12/24	0	0.00	3	29.80	29.90	-3	5,566	-0.05%
2021/12/23	4	29.90	5	29.93	29.75	-1	5,555	-0.02%
2021/12/22	4	29.68	2	29.95	29.65	2	5,532	0.04%
2021/12/21	2	29.60	7	29.71	29.75	-5	5,510	-0.09%
2021/12/20	23	30.25	19	30.37	30.10	4	5,459	0.07%
2021/12/17	54	30.14	53	30.00	29.95	1	5,372	0.02%
2021/12/16	68	30.35	24	30.60	30.60	44	5,231	0.84%
2021/12/15	1	29.95	15	29.86	30.30	-14	4,845	-0.29%
2021/12/14	0	0.00	4	28.63	28.50	-4	4,519	-0.09%
2021/12/13	0	0.00	2	28.98	28.70	-2	4,463	-0.04%
2021/12/10	9	29.66	6	29.61	29.20	3	4,412	0.07%
2021/12/09	10	28.92	6	29.28	29.50	4	4,100	0.10%
2021/12/07	8	28.97	0	0.00	28.70	8	3,874	0.21%
2021/12/01	0	0.00	1	27.45	27.60	-1	3,723	-0.03%
2021/11/30	0	0.00	2	27.35	27.25	-2	3,715	-0.05%
2021/11/29	0	0.00	4	26.68	27.05	-4	3,714	-0.11%
2021/11/25	4	28.08	1	28.05	27.75	3	3,671	0.08%
2021/11/24	2	27.60	2	27.80	27.85	0	3,661	0.00%
2021/11/23	3	27.79	0	0.00	27.65	3	3,677	0.08%
2021/11/22	0	0.00	1	28.75	28.25	-1	3,665	-0.03%
2021/11/19	1	28.25	2	28.40	28.20	-1	3,632	-0.03%
2021/11/18	5.2	29.06	2	29.10	28.85	3.2	3,548	0.09%
2021/11/17	4.2	29.92	5	29.67	30.00	-0.9	3,389	-0.03%
2021/11/16	9	28.89	6	29.29	29.00	3	2,923	0.10%
2021/11/15	0	0.00	1	27.95	28.05	-1	2,646	-0.04%
2021/11/12	2	28.20	0	0.00	28.05	2	2,645	0.08%
2021/11/11	1	28.10	6	28.09	27.95	-5	2,625	-0.19%
2021/11/10	0	0.00	1	28.00	27.90	-1	2,619	-0.04%
2021/11/09	0	0.00	0.2	27.76	27.75	-0.2	2,609	-0.01%
2021/11/08	5	27.85	0	0.00	27.80	5	2,615	0.19%
2021/11/05	0	0.00	2	27.85	27.90	-2	2,633	-0.08%
2021/11/04	0	0.00	4	27.83	27.85	-4	2,645	-0.15%
2021/11/03	1	27.45	0	0.00	27.50	1	2,682	0.04%
2021/11/02	2	28.10	0	27.95	27.25	2	2,696	0.07%
2021/11/01	1	27.95	0	0.00	27.90	1	2,702	0.04%
2021/10/28	4	28.00	1	28.00	28.10	3	2,735	0.11%
2021/10/27	2	27.93	1	28.70	28.65	1	2,639	0.04%
2021/10/22	2	25.50	0	0.00	25.60	2	2,410	0.08%
2021/10/14	0	0.00	1	25.55	25.60	-1	3,030	-0.03%
2021/10/07	0	0.00	4	26.08	26.15	-4	3,304	-0.12%
2021/10/01	0	0.00	1	25.90	26.00	-1	3,847	-0.03%
2021/09/30	1	26.60	0	0.00	26.85	1	3,853	0.03%
2021/09/28	1	26.10	5	26.30	26.10	-4	3,897	-0.10%
2021/09/27	2	26.25	0	0.00	26.20	2	3,969	0.05%
2021/09/22	10	25.75	0	0.00	25.50	10	4,368	0.23%
2021/09/14	0	0.00	10	25.65	25.65	-10	4,769	-0.21%
2021/09/10	0	0.00	5	25.45	25.35	-5	4,813	-0.10%
2021/09/08	5	25.05	0	0.00	24.65	5	4,840	0.10%
2021/09/07	0	0.00	5	25.50	25.25	-5	4,839	-0.10%
2021/09/02	10	26.33	0	0.00	26.10	10	4,894	0.20%
2021/08/31	0	0.00	1	26.40	26.45	-1	4,878	-0.02%
2021/08/30	1	26.40	0	0.00	26.55	1	4,883	0.02%
2021/08/27	0	0.00	3	26.23	26.30	-3	4,888	-0.06%
2021/08/26	0.1	26.25	0	0.00	26.15	0.1	4,865	0.00%
2021/08/24	5	25.90	0	0.00	25.90	5	4,841	0.10%
2021/08/23	1	26.10	0	0.00	26.30	1	4,839	0.02%
2021/08/16	10	26.20	0	0.00	26.15	10	4,841	0.21%
2021/08/13	11	26.91	1	27.10	26.80	10	4,820	0.21%
2021/08/11	0	0.00	2	27.80	27.75	-2	4,834	-0.04%
2021/08/10	1	27.95	10	27.60	27.65	-9	4,856	-0.19%
2021/08/09	2	28.55	2	28.70	28.40	0	4,896	0.00%
2021/08/06	1	30.00	13	29.98	30.15	-12	4,847	-0.25%
2021/08/05	7	29.96	1	29.95	29.85	6	4,892	0.12%
2021/08/04	7	31.10	0	0.00	30.55	7	4,982	0.14%
2021/08/03	3	32.88	0	0.00	32.85	3	4,997	0.06%
2021/08/02	1	32.60	0	0.00	32.75	1	4,961	0.02%
2021/07/30	0	0.00	0.1	33.40	32.80	-0.1	4,976	0.00%
2021/07/29	11	33.88	0	0.00	33.65	11	4,945	0.22%
2021/07/27	11	34.69	11	34.32	34.15	0	4,973	0.00%
2021/07/26	11	34.40	1	34.20	34.45	10	5,017	0.20%
2021/07/23	22	34.50	12	34.68	34.60	10	5,000	0.20%
2021/07/22	0	0.00	1.2	33.78	33.70	-1.2	4,766	-0.03%
2021/07/20	0	0.00	2.3	33.26	33.10	-2.3	4,720	-0.05%
2021/07/19	1	33.95	0	0.00	33.80	1	4,716	0.02%
2021/07/16	0	0.00	18	33.70	34.30	-18	4,840	-0.37%
2021/07/13	0	0.00	3	33.85	33.40	-3	4,912	-0.06%
2021/07/12	8	34.78	9	34.80	34.35	-1	5,099	-0.02%
2021/07/09	1.2	33.28	51	33.75	33.75	-49.8	5,007	-0.99%
2021/07/08	0	0.00	1	33.20	33.10	-1	5,134	-0.02%
2021/07/07	0	0.00	1	32.85	32.95	-1	5,359	-0.02%
2021/07/06	1	33.00	0	0.00	33.00	1	5,880	0.02%
2021/07/01	50	33.64	4	33.50	33.25	46	6,693	0.69%
2021/06/30	0	0.00	1	33.00	33.00	-1	6,463	-0.02%
2021/06/29	1	32.40	2.1	32.50	32.50	-1.1	6,427	-0.02%
2021/06/28	11	32.68	3	33.07	33.20	8	6,428	0.12%
2021/06/25	3	31.78	1	31.65	31.85	2	6,265	0.03%
2021/06/23	2	30.60	2	30.85	30.90	0	6,476	0.00%
2021/06/22	4	30.40	4	30.35	30.25	0	6,495	0.00%
2021/06/21	0	0.00	3	30.50	30.15	-3	6,542	-0.05%
2021/06/18	5	30.90	6	30.83	30.65	-1	6,620	-0.02%
2021/06/17	3	30.75	1	30.80	30.80	2	6,827	0.03%
2021/06/11	2	30.70	0	0.00	30.60	2	7,215	0.03%
2021/06/10	9	30.75	4	30.90	30.85	5	7,261	0.07%
2021/06/09	3	30.08	3	30.17	30.00	0	7,241	0.00%
2021/06/08	2	29.90	0	0.00	29.95	2	7,311	0.03%
2021/06/07	0	0.00	1	29.90	29.85	-1	7,561	-0.01%
2021/06/04	0	0.00	0.5	30.00	29.95	-0.5	7,688	-0.01%
2021/06/03	1	30.25	0	0.00	30.20	1	7,766	0.01%
2021/06/01	2	30.10	2	30.35	30.25	0	8,044	0.00%
2021/05/31	1	29.95	6	30.02	30.05	-5	8,111	-0.06%
2021/05/28	1	29.70	1	29.80	29.80	0	8,167	0.00%
2021/05/26	0	0.00	3	29.40	29.30	-3	8,487	-0.04%
2021/05/25	2	29.30	8	29.11	29.00	-6	8,526	-0.07%
2021/05/21	0	0.00	3	28.75	28.75	-3	8,767	-0.03%
2021/05/20	1	28.55	0	0.00	28.40	1	8,887	0.01%
2021/05/17	1	26.35	2	25.95	26.00	-1	8,963	-0.01%
2021/05/14	1	28.50	0	0.00	27.90	1	8,903	0.01%
2021/05/12	0	0.00	28	29.55	28.15	-28	8,810	-0.32%
2021/05/11	3	31.20	0	0.00	30.70	3	8,661	0.03%
2021/05/10	0	0.00	1	32.85	32.20	-1	8,595	-0.01%
2021/05/07	1	32.70	2	32.50	32.80	-1	8,598	-0.01%
2021/05/06	6	31.66	0	0.00	31.55	6	8,552	0.07%
2021/05/05	0	0.00	7.1	32.11	31.50	-7.1	8,546	-0.08%
2021/05/04	0	31.65	1	31.70	31.95	-1	8,551	-0.01%
2021/05/03	1	33.60	6	33.72	33.10	-5	8,504	-0.06%
2021/04/28	24	35.48	5	35.02	34.90	19	8,421	0.23%
2021/04/26	3	34.92	1	34.90	35.00	2	8,465	0.02%
2021/04/23	1	34.15	6	34.71	34.70	-5	8,461	-0.06%
2021/04/22	1	35.20	0	0.00	34.35	1	8,508	0.01%
2021/04/21	0	0.00	2	35.20	35.15	-2	8,401	-0.02%
2021/04/20	1	35.60	0	0.00	35.50	1	8,360	0.01%
2021/04/19	2	35.83	4	35.99	35.80	-2	8,381	-0.02%
2021/04/16	5	36.52	8	36.28	36.40	-3	8,271	-0.04%
2021/04/15	9	35.89	0	0.00	35.50	9	8,043	0.11%
2021/04/14	3	34.47	11	34.84	34.95	-8	7,935	-0.10%
2021/04/13	8	35.94	30	35.77	35.35	-22	8,112	-0.27%
2021/04/12	18	36.60	3	36.37	36.30	15	8,481	0.18%
2021/04/09	8	35.06	30	35.08	35.75	-22	8,026	-0.27%
2021/04/08	38	34.60	14	34.85	34.75	24	7,714	0.31%
2021/04/07	2	33.50	10	33.37	33.50	-8	7,415	-0.11%
2021/04/06	15	32.57	0	0.00	32.70	15	7,471	0.20%
2021/04/01	0	0.00	1	32.50	32.50	-1	7,490	-0.01%
2021/03/30	3	32.27	0	0.00	32.15	3	7,427	0.04%
2021/03/29	0	0.00	2	32.48	32.55	-2	7,353	-0.03%
2021/03/26	2	32.85	0	0.00	32.55	2	7,299	0.03%
2021/03/25	0	0.00	25	32.85	32.65	-25	7,110	-0.35%
2021/03/23	0	0.00	3	32.85	32.50	-3	7,143	-0.04%
2021/03/22	3	33.60	13	32.96	33.10	-10	7,072	-0.14%
2021/03/19	0	0.00	1	33.05	33.10	-1	6,919	-0.01%
2021/03/18	0	0.00	1	32.40	32.30	-1	6,776	-0.01%
2021/03/16	2	31.45	0	0.00	31.45	2	6,874	0.03%
2021/03/12	0	0.00	1	31.75	31.85	-1	6,983	-0.01%
2021/03/11	2	32.20	5	32.02	32.00	-3	7,013	-0.04%
2021/03/10	0	0.00	7	31.73	31.50	-7	6,863	-0.10%
2021/03/08	0	0.00	3	31.90	30.95	-3	6,870	-0.04%
2021/03/05	2	31.20	2	31.35	31.20	0	6,740	0.00%
2021/03/04	0	0.00	11	31.10	31.05	-11	6,719	-0.16%
2021/03/03	0	0.00	1	30.45	30.90	-1	6,724	-0.01%
2021/03/02	13	31.49	3	31.60	30.80	10	6,706	0.15%
2021/02/26	1	31.10	6	31.06	31.00	-5	6,577	-0.08%
2021/02/25	0	0.00	3	30.75	30.60	-3	6,565	-0.05%
2021/02/24	3	30.60	3	30.75	30.55	0	6,625	0.00%
2021/02/23	16	31.20	2	31.05	31.00	14	6,618	0.21%
2021/02/22	2	30.80	13	30.70	30.75	-11	6,583	-0.17%
2021/02/18	2	29.25	2	29.20	29.40	0	6,968	0.00%
2021/02/05	1	28.10	1	28.15	28.05	0	7,608	0.00%
2021/02/04	3	28.27	0	0.00	28.30	3	7,741	0.04%
2021/02/03	0	0.00	2	27.95	28.00	-2	7,906	-0.03%
2021/02/02	0	0.00	22	27.95	27.80	-22	8,023	-0.27%
2021/01/29	0	0.00	3	27.97	28.15	-3	8,357	-0.04%
2021/01/28	0	0.00	3	28.02	27.75	-3	8,507	-0.04%
2021/01/26	2	27.80	1	28.20	27.75	1	9,746	0.01%
2021/01/25	0	0.00	3	27.90	28.10	-3	10,818	-0.03%
2021/01/22	2	27.93	0	0.00	28.05	2	10,897	0.02%
2021/01/21	5	27.93	0	0.00	27.90	5	10,893	0.05%
2021/01/20	0	0.00	1	28.80	28.30	-1	10,967	-0.01%
2021/01/19	1	29.75	1	29.50	29.30	0	10,903	0.00%
2021/01/18	3	28.87	0	0.00	28.95	3	10,850	0.03%
2021/01/15	1	29.15	0	0.00	29.05	1	10,821	0.01%
2021/01/14	1	30.00	0	0.00	30.00	1	10,774	0.01%
2021/01/13	0	0.00	2	29.68	29.60	-2	10,786	-0.02%
2021/01/12	30	29.72	1	29.60	29.50	29	10,775	0.27%
2021/01/11	1	30.05	0	0.00	30.15	1	10,733	0.01%
2021/01/08	3	30.18	8	30.20	30.15	-5	10,704	-0.05%
2021/01/07	11	30.52	3	30.50	30.25	8	10,648	0.08%
2021/01/06	23	31.41	21	31.33	30.55	2	10,586	0.02%
2021/01/05	15	32.10	25	32.01	32.50	-10	10,188	-0.10%
2021/01/04	9	30.73	10	30.75	30.70	-1	9,599	-0.01%
2020/12/31	0	0.00	18	30.60	30.45	-18	9,604	-0.19%
2020/12/30	6	30.62	3	30.55	30.55	3	9,554	0.03%
2020/12/29	4	30.66	3	30.80	30.85	1	9,462	0.01%
2020/12/25	0	0.00	2	29.58	29.65	-2	9,099	-0.02%
2020/12/24	3	29.55	1	29.35	29.35	2	9,071	0.02%
2020/12/23	1	29.00	0	0.00	29.35	1	9,027	0.01%
2020/12/22	1	28.85	0	0.00	28.85	1	9,032	0.01%
2020/12/21	1	29.35	0	0.00	29.45	1	9,079	0.01%
2020/12/18	1	29.55	4	29.53	29.65	-3	9,089	-0.03%
2020/12/17	0	0.00	1	28.90	29.40	-1	9,124	-0.01%
2020/12/15	6	28.88	0	0.00	28.70	6	9,413	0.06%
2020/12/14	0	0.00	2	29.40	29.40	-2	9,393	-0.02%
2020/12/11	8	29.08	30	29.75	29.25	-22	9,501	-0.23%
2020/12/10	8	30.57	4	30.26	30.10	4	9,310	0.04%
2020/12/09	5	30.35	1	30.35	30.55	4	9,190	0.04%
2020/12/08	2	30.70	5	30.88	30.50	-3	9,173	-0.03%
2020/12/07	7	30.69	2	30.60	30.60	5	9,050	0.06%
2020/12/03	30	30.53	2	30.35	30.35	28	8,973	0.31%
2020/12/02	12	30.10	2	30.15	30.10	10	8,881	0.11%
2020/12/01	4.5	30.09	4	30.24	30.40	0.5	8,891	0.01%
2020/11/30	3	30.37	1	30.20	30.20	2	8,914	0.02%
2020/11/27	1	30.05	9	30.29	30.15	-8	8,957	-0.09%
2020/11/26	0	0.00	1	29.95	29.95	-1	8,987	-0.01%
2020/11/25	14	29.83	0	0.00	29.90	14	9,000	0.16%
2020/11/24	0	0.00	1	30.05	29.80	-1	8,959	-0.01%
2020/11/20	1	30.35	1	30.10	30.10	0	8,909	0.00%
2020/11/19	1	30.35	1	29.95	29.95	0	8,962	0.00%
2020/11/18	13	30.68	8	30.70	30.50	5	9,001	0.06%
2020/11/17	1	30.60	3	30.75	30.65	-2	9,020	-0.02%
2020/11/16	12	30.53	18	30.43	30.85	-6	9,131	-0.07%
2020/11/13	12	30.34	13	30.25	30.25	-1	8,925	-0.01%
2020/11/12	2	28.95	0	0.00	28.95	2	8,660	0.02%
2020/11/11	3	28.90	10	29.50	29.65	-7	8,567	-0.08%
2020/11/10	11	29.14	3	29.05	29.05	8	8,443	0.09%
2020/11/09	6	29.34	7	29.45	29.30	-1	8,492	-0.01%
2020/11/06	5	28.94	3	29.25	29.00	2	8,475	0.02%
2020/11/05	8	28.52	0	0.00	28.50	8	8,567	0.09%
2020/11/04	1	29.25	5	28.92	28.85	-4	8,474	-0.05%
2020/11/03	19.1	29.96	12.6	29.64	29.20	6.5	8,350	0.08%
2020/11/02	8	30.23	26	30.44	30.50	-18	7,719	-0.23%
2020/10/30	2	28.20	5	28.16	27.75	-3	6,659	-0.05%
2020/10/28	6	27.65	2	28.00	27.55	4	6,670	0.06%
2020/10/23	1	27.70	0	0.00	27.60	1	6,535	0.02%
2020/10/21	0	0.00	3	27.87	27.85	-3	6,609	-0.05%
2020/10/14	0	0.00	2	27.13	27.10	-2	6,646	-0.03%
2020/10/12	2	27.00	0	0.00	26.80	2	6,646	0.03%
2020/10/08	0	0.00	3	27.10	27.05	-3	6,641	-0.05%
2020/09/25	1	25.65	1	25.70	25.25	0	6,946	0.00%
2020/09/24	3	26.15	0	0.00	25.60	3	6,962	0.04%
2020/09/22	1	26.95	1	26.90	26.80	0	6,990	0.00%
2020/09/18	5	27.71	11	28.63	27.55	-6	7,041	-0.09%
2020/09/17	0	0.00	1	28.10	28.10	-1	6,712	-0.01%
2020/09/16	1	27.85	0	0.00	27.85	1	6,659	0.02%
2020/09/11	1	26.60	1	26.50	26.55	0	6,766	0.00%
2020/09/09	2	27.43	4	27.40	27.35	-2	6,700	-0.03%
2020/09/07	1	26.75	0	0.00	26.80	1	6,593	0.02%
2020/09/03	3	27.80	0	0.00	27.80	3	6,495	0.05%
2020/09/02	0	0.00	2	28.20	28.20	-2	6,405	-0.03%
2020/08/27	3	27.45	1	27.30	27.30	2	6,148	0.03%
2020/08/26	2	27.90	6	27.92	27.70	-4	6,041	-0.07%
2020/08/25	1	27.75	4	27.80	27.60	-3	5,980	-0.05%
2020/08/24	5	27.95	17	27.50	28.15	-12	5,854	-0.20%
2020/08/21	12	27.99	9	28.37	27.85	3	5,652	0.05%
2020/08/20	21	26.76	4	27.70	26.65	17	5,236	0.32%
2020/08/19	8	27.53	0	0.00	27.30	8	4,917	0.16%
2020/08/18	0	0.00	8	27.30	27.20	-8	4,736	-0.17%
2020/08/17	4	26.79	2	26.88	26.80	2	4,657	0.04%
2020/08/13	1	27.00	3	27.30	27.10	-2	4,536	-0.04%
2020/08/12	4	27.61	13	26.62	27.65	-9	4,356	-0.21%
2020/08/11	5	27.41	20	27.13	26.75	-15	4,191	-0.36%
2020/08/07	5	26.20	13	26.31	26.50	-8	3,920	-0.20%
2020/08/06	2	26.28	6	26.38	25.90	-4	3,811	-0.10%
2020/08/05	0	0.00	1	25.10	25.10	-1	3,491	-0.03%
2020/08/04	10	25.25	6.1	25.15	25.15	3.9	3,478	0.11%
2020/08/03	0	0.00	23	24.72	24.90	-23	3,466	-0.66%
2020/07/31	4	24.10	0	0.00	24.10	4	3,435	0.12%
2020/07/30	4	23.91	12	23.98	24.00	-8	3,441	-0.23%
2020/07/29	3	23.80	5	23.87	23.70	-2	3,488	-0.06%
2020/07/28	10	23.41	0	0.00	23.10	10	3,514	0.28%
2020/07/27	20	24.01	0	0.00	23.85	20	3,490	0.57%
2020/07/24	5	24.50	2	24.45	24.50	3	3,453	0.09%
2020/07/22	1	25.25	3	24.98	24.85	-2	3,440	-0.06%
2020/07/21	3	24.77	2	24.83	25.00	1	3,404	0.03%
2020/07/20	11	24.67	1	24.35	24.65	10	3,384	0.30%
2020/07/17	0	0.00	1	24.15	23.40	-1	3,312	-0.03%
2020/07/16	2	24.30	0	0.00	24.35	2	3,282	0.06%
2020/07/14	2	24.75	0	0.00	24.60	2	3,280	0.06%
2020/07/13	3	25.00	14	24.95	25.00	-11	3,281	-0.34%
2020/07/10	1	24.65	10	24.50	24.60	-9	3,289	-0.27%
2020/07/09	1	25.40	0	0.00	24.90	1	3,389	0.03%
2020/07/06	1	25.10	16	24.88	25.15	-15	3,215	-0.47%
2020/07/03	0	0.00	10	24.42	24.25	-10	3,102	-0.32%
2020/07/02	0	0.00	10.1	24.15	24.20	-10.1	3,054	-0.33%
2020/07/01	3	24.38	7	24.28	24.30	-4	3,012	-0.13%
2020/06/30	33	23.83	13	23.89	24.10	20	2,913	0.69%
2020/06/23	3	22.55	10	22.50	22.55	-7	2,790	-0.25%
2020/06/22	0	0.00	1	22.50	22.45	-1	2,797	-0.04%
2020/06/18	0	0.00	3	22.40	22.20	-3	2,710	-0.11%
2020/06/17	0	0.00	1	21.60	21.75	-1	2,571	-0.04%
2020/06/16	4	21.23	12	21.41	21.40	-8	2,590	-0.31%
2020/06/15	0	0.00	8	21.11	20.85	-8	2,652	-0.30%
2020/06/12	2	20.88	0	0.00	20.85	2	2,679	0.07%
2020/06/11	0	0.00	25	21.42	21.25	-25	2,720	-0.92%
2020/06/10	3	21.55	2	21.68	21.70	1	2,713	0.04%
2020/06/09	16	21.89	0	0.00	21.75	16	2,779	0.58%
2020/06/08	4	22.41	0	0.00	22.30	4	2,861	0.14%
2020/06/05	1	22.30	2.3	22.39	22.50	-1.3	2,868	-0.04%
2020/06/04	3	22.08	1	21.95	22.00	2	2,865	0.07%
2020/06/03	2	21.70	2	21.90	22.00	0	2,871	0.00%
2020/06/01	2	21.73	0	0.00	21.85	2	2,847	0.07%
2020/05/28	9	21.66	2.2	21.89	21.60	6.8	2,841	0.24%
2020/05/27	20	21.35	11	21.42	21.50	9	2,837	0.32%
2020/05/26	0	0.00	2	21.25	21.25	-2	2,854	-0.07%
2020/05/25	0	0.00	2	21.28	21.30	-2	2,851	-0.07%
2020/05/22	2	21.30	20	21.25	21.20	-18	2,867	-0.63%
2020/05/21	2	21.65	13	21.55	21.60	-11	2,865	-0.38%
2020/05/20	0	0.00	9	21.32	21.35	-9	2,877	-0.31%
2020/05/18	4	21.13	0	0.00	21.20	4	2,990	0.13%
2020/05/15	7	21.14	1	21.90	21.10	6	2,984	0.20%
2020/05/14	22	21.62	3	21.75	21.65	19	2,942	0.65%
2020/05/13	4	21.99	20	22.18	22.35	-16	2,868	-0.56%
2020/05/12	1	21.30	0	0.00	21.30	1	2,845	0.04%
2020/05/11	13	21.93	12	21.75	21.75	1	2,836	0.04%
2020/05/08	76	21.62	73	21.92	21.80	3	2,809	0.11%
2020/05/07	0	0.00	20	21.12	21.15	-20	2,720	-0.74%
2020/05/06	1	20.70	1	20.70	20.70	0	2,704	0.00%
2020/05/05	2	21.00	0	0.00	20.85	2	2,714	0.07%
2020/05/04	2	21.05	4	20.65	21.05	-2	2,673	-0.07%
2020/04/30	5	20.80	6	20.76	20.80	-1	2,632	-0.04%
2020/04/29	1	20.90	12	20.75	20.70	-11	2,660	-0.41%
2020/04/28	6	20.50	0	0.00	20.65	6	2,633	0.23%
2020/04/27	21	20.42	0	0.00	20.40	21	2,677	0.78%
2020/04/24	22	20.23	0	0.00	20.30	22	2,674	0.82%
2020/04/23	0	0.00	6	20.08	20.10	-6	2,682	-0.22%
2020/04/22	6	19.46	5	19.65	19.70	1	2,710	0.04%
2020/04/21	0	0.00	15	19.70	19.65	-15	2,710	-0.55%
2020/04/20	1	20.10	1	20.20	20.20	0	2,737	0.00%
2020/04/17	0	0.00	14	20.35	20.05	-14	2,785	-0.50%
2020/04/16	1	20.05	1	20.20	20.00	0	2,780	0.00%
2020/04/15	14	20.19	1	20.20	20.05	13	2,762	0.47%
2020/04/14	6	20.42	5	20.80	20.50	1	2,747	0.04%
2020/04/13	5	19.70	3	20.45	20.45	2	2,634	0.08%
2020/04/10	0	0.00	5	19.73	19.75	-5	2,617	-0.19%
2020/04/09	0	0.00	1	19.80	19.55	-1	2,635	-0.04%
2020/04/08	1	19.90	1	19.80	19.85	0	2,645	0.00%
2020/04/06	3	19.30	0	0.00	19.50	3	2,639	0.11%
2020/04/01	0	0.00	1	19.20	19.30	-1	2,655	-0.04%
2020/03/31	2	19.33	0	0.00	18.95	2	2,712	0.07%
2020/03/30	0	0.00	22	17.80	19.00	-22	2,699	-0.81%
2020/03/26	10	18.23	0	0.00	18.25	10	2,705	0.37%
2020/03/25	0	0.00	3	18.22	18.25	-3	2,704	-0.11%
2020/03/24	1	17.55	0	0.00	17.45	1	2,694	0.04%
2020/03/23	5	15.95	3	16.15	16.00	2	2,739	0.07%
2020/03/20	0	0.00	11	16.21	16.25	-11	2,913	-0.38%
2020/03/19	6	14.79	1	15.50	14.80	5	2,906	0.17%
2020/03/18	1	17.00	10	16.68	16.35	-9	2,846	-0.32%
2020/03/17	14	17.28	21	17.28	16.90	-7	2,865	-0.24%
2020/03/16	10	20.00	11	18.98	18.75	-1	2,816	-0.04%
2020/03/13	0	0.00	40	19.55	19.95	-40	2,805	-1.43%
2020/03/12	11	22.35	5	21.30	21.70	6	2,722	0.22%
2020/03/11	1	22.60	0	0.00	22.90	1	2,621	0.04%
2020/03/10	7	22.17	0	0.00	22.85	7	2,596	0.27%
2020/03/09	10	22.70	0	0.00	22.60	10	2,576	0.39%
2020/03/05	0	0.00	11	23.70	23.70	-11	2,578	-0.43%
2020/03/04	3	23.37	5	23.45	23.40	-2	2,586	-0.08%
2020/03/03	5	23.50	0	0.00	23.45	5	2,586	0.19%
2020/02/27	2	23.10	0	0.00	22.80	2	2,593	0.08%
2020/02/25	0	0.00	6	23.51	23.60	-6	2,599	-0.23%
2020/02/24	4	23.71	0	0.00	23.50	4	2,608	0.15%
2020/02/21	1	24.00	0	0.00	23.95	1	2,614	0.04%
2020/02/20	8	23.94	5	24.11	23.85	3	2,620	0.11%
2020/02/18	2	23.10	0	0.00	23.20	2	2,569	0.08%
2020/02/13	0	0.00	7	22.99	23.15	-7	2,572	-0.27%
2020/02/12	10	22.52	2	22.48	22.60	8	2,548	0.31%
2020/02/11	2	22.40	2	22.40	22.40	0	2,543	0.00%
2020/02/10	2	22.10	0	0.00	22.35	2	2,539	0.08%
2020/02/07	0.2	22.80	0	0.00	22.60	0.2	2,545	0.01%
2020/02/05	2	22.50	0	0.00	22.50	2	2,601	0.08%
2020/02/04	12	22.74	0	0.00	22.75	12	2,614	0.46%
2020/01/31	12	23.69	0	0.00	23.75	12	2,605	0.46%
2020/01/30	10	23.39	4	23.45	23.55	6	2,653	0.23%
2020/01/17	0	0.00	3	25.65	25.65	-3	2,651	-0.11%
2020/01/16	1	25.60	4	25.31	25.80	-3	2,635	-0.11%
2020/01/14	0	0.00	2	25.23	25.35	-2	2,601	-0.08%
2020/01/13	10	25.09	2	25.10	25.20	8	2,573	0.31%
2020/01/10	1	24.60	0	0.00	24.65	1	2,532	0.04%
2020/01/09	2	24.30	0	0.00	24.25	2	2,510	0.08%
2020/01/08	5	24.31	0	0.00	24.05	5	2,545	0.20%
2020/01/07	8	24.45	3	24.55	24.60	5	2,553	0.20%
2020/01/03	3	25.60	2	25.50	25.25	1	2,679	0.04%
2020/01/02	2	25.85	2	25.60	25.65	0	2,668	0.00%
2019/12/27	0.1	26.10	3	26.20	26.00	-2.9	2,645	-0.11%
2019/12/26	1	26.10	5	26.12	26.10	-4	2,653	-0.15%
2019/12/25	0	0.00	1	26.00	26.00	-1	2,621	-0.04%
2019/12/24	0	0.00	6	25.78	25.85	-6	2,640	-0.23%
2019/12/23	2	25.65	0	0.00	25.50	2	2,682	0.07%
2019/12/20	2	25.75	0	0.00	26.00	2	2,689	0.07%
2019/12/19	2	25.68	2	25.85	25.75	0	2,690	0.00%
2019/12/18	1	26.10	7	25.94	25.90	-6	2,716	-0.22%
2019/12/17	0	0.00	7	25.61	26.00	-7	2,712	-0.26%
2019/12/13	19	24.61	10	24.78	24.45	9	2,543	0.35%
2019/12/12	4	24.55	0	0.00	24.50	4	2,552	0.16%
2019/12/10	12	25.02	0	0.00	25.00	12	2,573	0.47%
2019/12/06	0	0.00	1	25.15	25.10	-1	2,632	-0.04%
2019/12/05	3	25.55	0	0.00	25.40	3	2,668	0.11%
2019/12/04	0	0.00	1	25.25	25.35	-1	2,718	-0.04%
2019/12/03	2	25.10	0	0.00	25.10	2	2,740	0.07%
2019/12/02	0	0.00	3	25.00	25.30	-3	2,755	-0.11%
2019/11/29	7	25.13	0	0.00	25.10	7	2,781	0.25%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/27	3	25.38	1	25.50	25.50	2	2,859	0.07%
2019/11/26	8	25.39	0	0.00	25.30	8	2,890	0.28%
2019/11/25	0	0.00	1	25.30	25.35	-1	2,975	-0.03%
2019/11/22	0	0.00	2	25.15	25.10	-2	3,021	-0.07%
2019/11/21	0	0.00	2	25.28	25.25	-2	3,095	-0.06%
2019/11/20	3	25.12	0	0.00	25.15	3	3,114	0.10%
2019/11/19	0	0.00	1	24.85	24.95	-1	3,187	-0.03%
2019/11/18	1	24.90	4	24.91	25.10	-3	3,234	-0.09%
2019/11/15	1	24.35	0	0.00	24.30	1	3,262	0.03%
2019/11/14	2	24.25	0	0.00	24.20	2	3,353	0.06%
2019/11/13	0	0.00	1	24.10	24.25	-1	3,420	-0.03%
2019/11/11	0	0.00	1	24.05	23.75	-1	3,777	-0.03%
2019/11/08	1	24.40	1	24.45	24.40	0	3,857	0.00%
2019/11/06	10	24.57	0	0.00	24.40	10	4,191	0.24%
2019/11/05	2	24.55	2	24.50	24.65	0	4,378	0.00%
2019/11/04	5	24.56	1	24.80	24.85	4	4,522	0.09%
2019/11/01	2	23.55	6	23.69	23.85	-4	4,556	-0.09%
2019/10/31	5	23.92	2	23.85	23.80	3	4,603	0.07%
2019/10/30	0	0.00	1	24.30	24.25	-1	4,649	-0.02%
2019/10/29	10	24.35	10	24.20	24.15	0	4,688	0.00%
2019/10/28	10	24.71	2	25.00	24.70	8	4,713	0.17%
2019/10/23	4	25.30	0	0.00	25.10	4	5,075	0.08%
2019/10/21	1	25.30	0	0.00	25.50	1	5,190	0.02%
2019/10/16	0	0.00	5	25.10	25.15	-5	5,375	-0.09%
2019/10/15	11	24.79	0	0.00	24.70	11	5,431	0.20%
2019/10/14	11	24.93	6	25.09	24.95	5	5,453	0.09%
2019/10/09	4	25.80	0	0.00	25.65	4	5,363	0.07%
2019/10/08	0	0.00	3	26.22	25.80	-3	5,413	-0.06%
2019/10/04	1	26.20	0	0.00	26.15	1	5,900	0.02%
2019/10/02	0	0.00	3	26.02	26.60	-3	5,923	-0.05%
2019/10/01	6	26.14	2	26.05	25.90	4	5,902	0.07%
2019/09/27	2	26.33	1	26.45	26.25	1	5,875	0.02%
2019/09/26	1	26.75	10	26.86	26.75	-9	5,850	-0.15%
2019/09/25	2	26.48	0	0.00	26.40	2	5,800	0.03%
2019/09/24	0	0.00	1	26.85	26.90	-1	5,796	-0.02%
2019/09/23	0	0.00	2	26.98	26.80	-2	5,827	-0.03%
2019/09/20	7	26.37	0	0.00	26.55	7	5,942	0.12%
2019/09/18	3	26.70	0	0.00	26.65	3	5,998	0.05%
2019/09/17	3	26.55	3	26.83	26.70	0	6,068	0.00%
2019/09/16	2	26.85	0	0.00	26.55	2	6,108	0.03%
2019/09/12	3	27.10	2	27.05	27.05	1	6,061	0.02%
2019/09/11	2	27.05	1	27.20	27.20	1	6,057	0.02%
2019/09/10	2	27.28	0	0.00	27.25	2	6,013	0.03%
2019/09/09	2	27.60	0	0.00	27.70	2	5,964	0.03%
2019/09/06	28	28.03	9	28.07	28.15	19	5,927	0.32%
2019/09/05	2	28.65	7	28.64	28.55	-5	5,869	-0.09%
2019/09/04	4	28.53	7	28.45	28.55	-3	5,848	-0.05%
2019/09/03	4	28.60	5	28.67	28.55	-1	5,846	-0.02%
2019/09/02	2	28.60	14	28.50	28.65	-12	5,815	-0.21%
2019/08/30	4	28.18	9	28.23	28.00	-5	5,760	-0.09%
2019/08/29	3	27.45	5.2	27.53	27.90	-2.2	5,720	-0.04%
2019/08/28	17	28.20	4	28.05	27.60	13	5,675	0.23%
2019/08/27	5	27.55	4	27.55	27.65	1	5,580	0.02%
2019/08/26	4	27.00	7	26.91	26.85	-3	5,536	-0.05%
2019/08/23	9	28.11	3	28.10	28.10	6	5,457	0.11%
2019/08/22	2	28.55	1	29.00	28.45	1	5,445	0.02%
2019/08/21	10	28.18	0	0.00	28.25	10	5,355	0.19%
2019/08/20	6	28.65	2	28.90	28.30	4	5,293	0.08%
2019/08/19	0	0.00	2	29.10	28.85	-2	5,210	-0.04%
2019/08/16	7	28.66	17	28.69	28.65	-10	5,170	-0.19%
2019/08/15	4	28.66	10	28.92	28.75	-6	5,126	-0.12%
2019/08/14	3	28.60	12	28.74	28.95	-9	5,035	-0.18%
2019/08/13	18	28.19	37	28.13	27.75	-19	4,835	-0.39%
2019/08/12	11	29.24	7	29.01	28.75	4	4,774	0.08%
2019/08/08	11	28.59	14	28.43	28.45	-3	4,616	-0.06%
2019/08/07	15	28.53	9	28.20	28.05	6	4,537	0.13%
2019/08/06	9	28.02	14.4	27.92	28.30	-5.4	4,373	-0.12%
2019/08/05	33	27.49	5	27.41	27.40	28	4,279	0.65%
2019/08/02	4	27.45	3	27.12	27.15	1	4,223	0.02%
2019/08/01	4	27.51	10	27.44	27.70	-6	4,257	-0.14%
2019/07/31	9	26.59	6	26.75	27.05	3	4,261	0.07%
2019/07/30	19	26.73	5	26.80	26.45	14	4,274	0.33%
2019/07/29	10	27.23	4	27.35	27.20	6	4,277	0.14%
2019/07/26	9	27.44	4	27.30	27.40	5	4,281	0.12%
2019/07/25	10	27.85	3	28.15	27.60	7	4,335	0.16%
2019/07/24	6	26.94	11	27.00	27.20	-5	4,229	-0.12%
2019/07/23	6	26.72	7	27.06	26.85	-1	4,220	-0.02%
2019/07/22	10	26.86	1	27.20	26.85	9	4,182	0.22%
2019/07/19	0	0.00	1	26.25	26.25	-1	4,201	-0.02%
2019/07/18	1	26.40	0	0.00	26.20	1	4,231	0.02%
2019/07/17	4	26.45	0	0.00	26.80	4	4,239	0.09%
2019/07/16	7	26.42	0	0.00	26.15	7	4,296	0.16%
2019/07/15	2	25.85	3	25.80	26.15	-1	4,274	-0.02%
2019/07/12	0	0.00	12	26.16	26.00	-12	4,254	-0.28%
2019/07/11	7	25.56	0	0.00	25.70	7	4,226	0.17%
2019/07/10	31	26.74	42.2	26.41	25.60	-11.2	4,243	-0.26%
2019/07/09	2	25.65	0	0.00	25.90	2	3,908	0.05%
2019/07/05	6	25.50	0	0.00	25.40	6	3,920	0.15%
2019/07/04	1	25.35	0	0.00	25.25	1	3,977	0.03%
2019/07/03	3	25.50	5	25.30	25.20	-2	4,008	-0.05%
2019/07/02	2	25.60	1	25.45	25.70	1	4,028	0.02%
2019/07/01	3	25.50	0	0.00	25.45	3	4,028	0.07%
2019/06/27	13	26.02	5	25.77	25.25	8	4,034	0.20%
2019/06/26	2	25.80	1	25.70	25.70	1	3,911	0.03%
2019/06/25	4	25.53	17	25.71	25.35	-13	3,926	-0.33%
2019/06/24	0	0.00	1	25.00	25.30	-1	3,877	-0.03%
2019/06/21	0	0.00	2	24.80	24.50	-2	3,881	-0.05%
2019/06/20	2	24.25	0	0.00	24.20	2	3,937	0.05%
2019/06/19	1	24.05	0	0.00	24.10	1	4,187	0.02%
2019/06/11	3	23.70	0	0.00	24.00	3	4,791	0.06%
2019/05/31	0	0.00	4	23.40	23.45	-4	5,027	-0.08%
2019/05/30	4	22.70	25	22.85	23.20	-21	5,063	-0.41%
2019/05/29	5	22.65	0	0.00	22.60	5	5,109	0.10%
2019/05/24	0	0.00	1	23.35	23.25	-1	5,207	-0.02%
2019/05/17	0	0.00	1	24.65	24.25	-1	5,221	-0.02%
2019/05/16	0	0.00	2	24.83	24.30	-2	5,180	-0.04%
2019/05/15	1	25.15	0	0.00	25.05	1	5,164	0.02%
2019/05/14	1	24.25	1	23.95	24.80	0	5,107	0.00%
2019/05/13	0	0.00	2	24.60	24.55	-2	5,084	-0.04%
2019/05/09	5	24.50	5	24.30	24.20	0	4,995	0.00%
2019/05/08	3	25.12	1	25.30	25.35	2	4,909	0.04%
2019/05/07	1	25.60	0	0.00	25.70	1	4,836	0.02%
2019/05/06	5	25.59	0	0.00	25.10	5	4,785	0.10%
2019/05/03	1	26.20	1	26.40	26.40	0	4,701	0.00%
2019/05/02	0	0.00	3	26.13	26.25	-3	4,671	-0.06%
2019/04/30	5	25.72	11	25.87	26.00	-6	4,622	-0.13%
2019/04/29	1	25.60	8	25.30	25.00	-7	4,407	-0.16%
2019/04/26	0	0.00	2	25.08	25.35	-2	4,409	-0.05%
2019/04/25	3	25.65	4	25.65	25.15	-1	4,519	-0.02%
2019/04/24	2	25.30	2	25.18	25.45	0	4,551	0.00%
2019/04/23	1	24.90	0	0.00	25.20	1	4,545	0.02%
2019/04/22	5	25.25	3	25.13	25.10	2	4,548	0.04%
2019/04/19	0	0.00	121	24.20	24.20	-121	4,467	-2.71%	大賣/鉅額交易
2019/04/17	120	24.69	0	0.00	24.55	120	4,630	2.59%	大買/鉅額交易
2019/04/16	1	24.95	1	24.55	24.50	0	4,820	0.00%
2019/04/15	4	24.19	7	24.20	24.65	-3	4,989	-0.06%
2019/04/11	5	23.80	0	0.00	23.70	5	4,911	0.10%
2019/04/10	2	24.05	3	24.13	24.10	-1	4,887	-0.02%
2019/04/08	1	23.80	0	0.00	23.75	1	4,839	0.02%
2019/04/02	2	23.45	0	0.00	23.40	2	4,795	0.04%
2019/04/01	1	23.55	3	23.48	23.45	-2	4,776	-0.04%
2019/03/29	6	23.13	0	0.00	23.00	6	4,726	0.13%
2019/03/28	3	22.98	1	23.05	22.90	2	4,701	0.04%
2019/03/27	1	23.65	2	23.50	23.50	-1	4,650	-0.02%
2019/03/26	0	0.00	7	23.47	23.40	-7	4,622	-0.15%
2019/03/25	9	23.80	0	0.00	23.75	9	4,553	0.20%
2019/03/22	14	25.09	4	25.26	24.85	10	4,557	0.22%
2019/03/21	4	26.53	3	26.47	26.10	1	4,316	0.02%
2019/03/20	4	26.05	1	26.30	26.05	3	4,214	0.07%
2019/03/19	1	26.60	1	26.10	26.10	0	4,218	0.00%
2019/03/18	4	26.29	6	26.06	26.50	-2	4,208	-0.05%
2019/03/15	2	25.15	0	0.00	25.15	2	4,001	0.05%
2019/03/14	2	25.85	2	25.68	25.35	0	3,996	0.00%
2019/03/13	2	25.05	0	0.00	25.35	2	3,949	0.05%
2019/03/12	3	25.18	0	0.00	25.05	3	3,954	0.08%
2019/03/11	1	24.85	0	0.00	24.80	1	3,997	0.03%
2019/03/07	1	25.25	0	0.00	25.10	1	4,007	0.02%
2019/03/06	6	25.34	2	25.28	25.70	4	3,941	0.10%
2019/02/26	0	0.00	1	24.75	24.50	-1	3,815	-0.03%
2019/02/25	1	25.35	0	0.00	24.95	1	3,835	0.03%
2019/02/22	6	24.86	0	0.00	24.90	6	3,808	0.16%
2019/02/21	1	25.00	0	0.00	24.80	1	3,830	0.03%
2019/02/19	0	0.00	1	24.70	24.70	-1	3,789	-0.03%
2019/02/14	1	25.20	0	0.00	24.80	1	3,805	0.03%
2019/02/13	5	25.00	6	25.00	24.95	-1	3,803	-0.03%
2019/02/11	0	0.00	1	24.55	24.90	-1	3,795	-0.03%
2019/01/29	1	24.25	10	24.42	24.45	-9	3,774	-0.24%
2019/01/28	0	0.00	1	25.05	24.90	-1	3,750	-0.03%
2019/01/24	0	0.00	11	24.70	24.65	-11	3,746	-0.29%
2019/01/23	1	24.80	0	0.00	24.80	1	3,737	0.03%
2019/01/22	1	24.85	1	24.85	25.05	0	3,719	0.00%
2019/01/21	1	25.40	0	0.00	25.35	1	3,653	0.03%
2019/01/18	0	0.00	1	25.00	25.30	-1	3,642	-0.03%
2019/01/17	1	26.35	2	25.68	25.30	-1	3,618	-0.03%
2019/01/16	18	25.87	2	25.65	26.10	16	3,458	0.46%
2019/01/14	2	25.18	0	0.00	24.85	2	3,222	0.06%
2019/01/11	0	0.00	3	25.35	25.10	-3	3,158	-0.09%
2019/01/10	2	25.70	0	0.00	25.75	2	3,087	0.06%
2019/01/09	5	25.54	2	25.68	25.50	3	3,015	0.10%
2019/01/08	2	25.23	19	25.11	25.45	-17	2,864	-0.59%
2019/01/07	0	0.00	14	24.04	24.50	-14	2,643	-0.53%
2019/01/03	0	0.00	6	23.11	22.75	-6	2,429	-0.25%
2019/01/02	3	23.15	0	0.00	23.00	3	2,447	0.12%
2018/12/27	0	0.00	1	22.95	22.90	-1	2,451	-0.04%
2018/12/26	1	22.65	0	0.00	22.25	1	2,410	0.04%
2018/12/20	1	22.10	1	22.30	22.30	0	2,499	0.00%
2018/12/17	1	23.75	0	0.00	23.00	1	2,441	0.04%
2018/12/13	1	23.20	0	0.00	23.05	1	2,299	0.04%
2018/12/12	0	0.00	2	22.83	23.00	-2	2,257	-0.09%
2018/12/11	8	22.63	9	22.81	22.80	-1	2,201	-0.05%
2018/12/10	0	0.00	1	21.85	21.55	-1	2,095	-0.05%
2018/12/07	0	0.00	3	22.05	22.15	-3	2,086	-0.14%
2018/12/06	1	21.80	0	0.00	21.30	1	2,067	0.05%
2018/12/05	0	0.00	3	21.95	22.25	-3	2,033	-0.15%
2018/12/03	1	22.00	0	0.00	22.10	1	1,968	0.05%
2018/11/29	0	0.00	1	21.60	21.45	-1	1,929	-0.05%
2018/11/27	0	0.00	1	20.95	20.95	-1	1,876	-0.05%
2018/11/26	1	20.70	0	0.00	20.80	1	1,855	0.05%
2018/11/23	1	20.25	0	0.00	20.10	1	1,839	0.05%
2018/11/22	3	21.35	2	21.13	20.80	1	1,808	0.06%
2018/11/21	4	20.75	3	20.85	21.00	1	1,804	0.06%
2018/11/20	1	20.80	0	0.00	20.75	1	1,819	0.05%
2018/11/19	3	20.40	2	20.40	20.45	1	1,782	0.06%
2018/11/16	0	0.00	2	20.05	20.05	-2	1,765	-0.11%
2018/11/15	2	20.10	1	19.90	19.90	1	1,753	0.06%
2018/11/14	0	0.00	2	19.70	19.85	-2	1,708	-0.12%
2018/11/12	0	0.00	1	19.70	19.20	-1	1,750	-0.06%
2018/11/09	2	19.80	1	19.70	19.80	1	1,791	0.06%
2018/11/08	1	19.65	2	19.60	19.50	-1	1,833	-0.05%
2018/11/07	1	19.45	2	19.23	19.45	-1	1,896	-0.05%
2018/11/06	1	19.20	0	0.00	19.05	1	2,062	0.05%
2018/11/05	1	19.25	2	18.85	19.00	-1	2,079	-0.05%
2018/11/02	1	18.70	1	18.80	18.95	0	2,120	0.00%
2018/11/01	2	18.50	1	18.35	18.55	1	2,130	0.05%
2018/10/31	0	0.00	5	18.10	18.30	-5	2,151	-0.23%
2018/10/30	1	17.55	2	17.50	17.80	-1	2,173	-0.05%
2018/10/29	4	17.38	2	17.30	17.20	2	2,410	0.08%
2018/10/24	2	18.55	0	0.00	18.40	2	2,454	0.08%
2018/10/22	4	19.10	1	19.15	19.05	3	2,509	0.12%
2018/10/19	0	0.00	1	19.10	19.10	-1	2,525	-0.04%
2018/10/17	1	18.95	1	18.90	18.65	0	2,570	0.00%
2018/10/16	1	18.75	0	0.00	18.60	1	2,626	0.04%
2018/10/12	1	17.35	0	0.00	18.10	1	2,776	0.04%
2018/10/11	1	18.05	1	18.05	18.00	0	3,116	0.00%
2018/10/08	0	0.00	3	20.75	20.60	-3	3,300	-0.09%
2018/10/05	1	20.65	2	20.90	20.65	-1	3,690	-0.03%
2018/10/04	3	21.80	0	0.00	21.50	3	3,714	0.08%
2018/10/01	0	0.00	1	22.85	22.90	-1	3,853	-0.03%
2018/09/28	1	23.45	0	0.00	23.30	1	3,882	0.03%
2018/09/27	0	0.00	4	22.65	22.90	-4	3,888	-0.10%
2018/09/21	1	21.90	0	0.00	21.90	1	4,288	0.02%
2018/09/20	0	0.00	1	22.10	21.80	-1	4,396	-0.02%
2018/09/19	3	22.20	0	0.00	22.25	3	4,400	0.07%
2018/09/14	0	0.00	1	22.05	22.15	-1	4,472	-0.02%
2018/09/13	1	21.45	0	0.00	21.55	1	4,511	0.02%
2018/09/10	1	21.10	2	21.18	20.90	-1	4,725	-0.02%
2018/09/03	0	0.00	7	22.85	22.50	-7	4,948	-0.14%
2018/08/30	0	0.00	1	22.95	22.90	-1	5,186	-0.02%
2018/08/29	2	23.00	2	22.90	23.00	0	5,219	0.00%
2018/08/28	7.2	22.99	1	22.95	22.95	6.2	5,366	0.11%
2018/08/27	0	0.00	1	22.80	23.00	-1	5,638	-0.02%
2018/08/23	2	22.10	0	0.00	22.15	2	5,848	0.03%
2018/08/20	2	21.68	0	0.00	21.60	2	5,914	0.03%
2018/08/17	3	22.38	0	0.00	22.15	3	5,887	0.05%
2018/08/14	1	23.05	0	0.00	23.05	1	5,802	0.02%
2018/08/13	22	23.89	0	0.00	23.60	22	5,750	0.38%
2018/08/09	4	26.50	0	0.00	26.05	4	5,778	0.07%
2018/08/07	0	0.00	4	26.98	26.85	-4	5,736	-0.07%
2018/08/06	0	0.00	6	27.10	27.15	-6	5,724	-0.10%
2018/08/03	12	27.65	285	27.57	27.35	-273	5,726	-4.77%	大賣/鉅額交易
2018/08/02	10	26.85	8	26.90	26.85	2	5,497	0.04%
2018/08/01	0	0.00	2	26.93	26.80	-2	5,461	-0.04%
2018/07/31	97	26.88	3	27.10	26.90	94	5,450	1.72%
2018/07/30	15	26.95	2	26.98	26.90	13	5,434	0.24%
2018/07/27	217	27.06	50	27.25	27.25	167	5,423	3.08%	大買/鉅額交易
2018/07/26	3	26.73	1	26.55	26.55	2	5,382	0.04%
2018/07/25	1	26.60	0	0.00	26.60	1	5,360	0.02%
2018/07/24	4	26.80	0	0.00	26.95	4	5,343	0.07%
2018/07/19	0	0.00	1	27.25	27.45	-1	5,251	-0.02%
2018/07/18	7	28.69	7	28.52	27.90	0	5,190	0.00%
2018/07/17	2	27.70	2	27.65	27.50	0	4,869	0.00%
2018/07/16	0	0.00	8	27.90	28.00	-8	4,833	-0.17%
2018/07/13	12	28.61	5	28.52	28.45	7	4,685	0.15%
2018/07/12	3	28.10	5	27.60	27.80	-2	4,325	-0.05%
2018/07/11	3	28.10	9	28.23	27.50	-6	4,306	-0.14%
2018/07/10	5	27.45	1	27.40	27.90	4	4,296	0.09%
2018/07/09	8	27.60	10	27.50	27.20	-2	4,301	-0.05%
2018/07/06	0	0.00	3	26.40	27.05	-3	4,281	-0.07%
2018/07/05	2	27.05	3	27.18	27.00	-1	4,321	-0.02%
2018/07/04	15	28.16	21	28.23	27.90	-6	4,324	-0.14%
2018/07/03	0	0.00	1	27.20	27.15	-1	4,011	-0.02%
2018/07/02	0	0.00	7	26.99	26.85	-7	4,016	-0.17%
2018/06/29	8	27.40	0	0.00	27.25	8	3,991	0.20%
2018/06/27	0	0.00	11	26.57	26.10	-11	3,951	-0.28%
2018/06/25	0	0.00	9	26.99	26.70	-9	3,974	-0.23%
2018/06/22	7	27.39	4	27.41	27.15	3	4,015	0.07%
2018/06/21	7	28.19	26	28.06	27.95	-19	3,998	-0.48%
2018/06/20	1	27.40	1	26.90	27.45	0	3,963	0.00%
2018/06/19	0	0.00	3	27.27	27.20	-3	4,013	-0.07%
2018/06/14	2	27.30	0	0.00	27.30	2	4,165	0.05%
2018/06/13	4	27.60	7	27.79	27.60	-3	4,174	-0.07%
2018/06/12	25	27.90	6	27.95	27.85	19	4,166	0.46%
2018/06/11	4	27.50	2	27.63	27.40	2	4,093	0.05%
2018/06/08	5	27.79	7	28.03	27.70	-2	4,127	-0.05%
2018/06/07	3	27.80	8	27.68	27.65	-5	4,144	-0.12%
2018/06/06	11	27.25	13	27.36	27.35	-2	4,114	-0.05%
2018/06/05	7	27.71	1	27.55	27.00	6	4,531	0.13%
2018/06/04	16	28.21	5	28.30	28.05	11	4,582	0.24%
2018/06/01	3	26.78	3	26.83	27.35	0	4,392	0.00%
2018/05/31	2	26.50	2	26.35	26.50	0	4,412	0.00%
2018/05/30	0	0.00	8	26.03	25.90	-8	4,538	-0.18%
2018/05/29	1	26.60	0	0.00	26.25	1	4,596	0.02%
2018/05/25	1	25.65	0	0.00	25.35	1	4,770	0.02%
2018/05/23	0	0.00	4	25.85	25.60	-4	4,885	-0.08%
2018/05/22	3	25.93	0	0.00	25.75	3	4,910	0.06%
2018/05/21	0	0.00	2	25.63	25.70	-2	5,034	-0.04%
2018/05/18	1	25.80	2	25.65	25.40	-1	5,176	-0.02%
2018/05/17	1	25.10	4	26.03	26.10	-3	5,161	-0.06%
2018/05/16	5	24.30	5	24.30	24.50	0	5,055	0.00%
2018/05/15	0	0.00	1	24.10	24.25	-1	5,119	-0.02%
2018/05/14	1	24.30	0	0.00	24.00	1	5,303	0.02%
2018/05/11	0	0.00	1	24.50	24.10	-1	5,357	-0.02%
2018/05/10	3	24.10	7	24.04	23.95	-4	5,360	-0.07%
2018/05/09	0	0.00	1	24.25	24.05	-1	5,416	-0.02%
2018/05/07	0	0.00	1	24.00	24.00	-1	5,554	-0.02%
2018/04/26	1	24.20	0	0.00	23.55	1	6,682	0.01%
2018/04/25	0	0.00	20	23.68	23.75	-20	7,172	-0.28%
2018/04/24	18	24.02	0	0.00	23.90	18	7,255	0.25%
2018/04/23	0	24.80	0	0.00	24.80	0	7,302	0.00%
2018/04/20	0	0.00	1	25.30	25.20	-1	7,393	-0.01%
2018/04/19	3	25.65	2	25.70	25.50	1	7,480	0.01%
2018/04/18	0	0.00	3	25.50	25.50	-3	7,755	-0.04%
2018/04/16	0	0.00	11	26.92	26.60	-11	8,233	-0.13%
2018/04/13	0	0.00	1	26.75	26.75	-1	8,566	-0.01%
2018/04/11	0	0.00	2	27.00	26.70	-2	10,411	-0.02%
2018/04/10	9	25.99	5	26.20	26.55	4	11,292	0.04%
2018/04/09	0	0.00	2	25.78	25.25	-2	11,603	-0.02%
2018/04/03	0	0.00	1	26.20	25.85	-1	11,754	-0.01%
2018/04/02	1	26.70	0	0.00	26.65	1	11,738	0.01%
2018/03/30	11	27.34	1	27.10	27.05	10	11,829	0.08%
2018/03/28	2	27.35	5	27.00	27.00	-3	11,817	-0.03%
2018/03/27	1	27.40	1	27.50	27.50	0	11,825	0.00%
2018/03/23	10	26.66	4	26.65	26.75	6	11,831	0.05%
2018/03/22	3	27.50	0	0.00	27.35	3	11,738	0.03%
2018/03/21	4	27.56	2	27.50	27.85	2	11,692	0.02%
2018/03/20	6	27.18	8	27.23	27.15	-2	11,863	-0.02%
2018/03/16	0	0.00	2	28.20	28.20	-2	11,875	-0.02%
2018/03/15	0	0.00	2	27.80	28.05	-2	11,917	-0.02%
2018/03/14	0	0.00	5.1	28.14	27.95	-5.1	11,906	-0.04%
2018/03/13	6	28.43	2	28.25	28.45	4	11,883	0.03%
2018/03/12	4	28.54	0	0.00	28.35	4	11,841	0.03%
2018/03/09	26	29.60	15	30.15	29.20	11	11,816	0.09%
2018/03/08	11	29.03	0	0.00	28.75	11	11,452	0.10%
2018/03/07	0	0.00	5	28.25	28.50	-5	11,450	-0.04%
2018/03/06	7	29.06	14	28.80	28.75	-7	11,513	-0.06%
2018/03/05	9	28.89	11	28.60	28.45	-2	11,389	-0.02%
2018/03/02	3	28.30	1	27.65	28.15	2	11,353	0.02%
2018/03/01	0	0.00	2	27.95	27.95	-2	11,737	-0.02%
2018/02/27	12	28.17	31	27.77	27.80	-19	11,967	-0.16%
2018/02/26	5	27.40	20	27.20	27.00	-15	12,038	-0.12%
2018/02/23	6	27.51	5	27.30	27.45	1	12,002	0.01%
2018/02/22	5	27.17	0	0.00	27.25	5	11,994	0.04%
2018/02/21	5	27.50	3	26.90	27.50	2	11,995	0.02%
2018/02/12	1	25.80	0	0.00	25.45	1	11,913	0.01%
2018/02/09	7	24.56	2	24.80	25.00	5	11,890	0.04%
2018/02/08	1	25.15	10	25.00	25.10	-9	11,927	-0.08%
2018/02/06	39	25.52	1	24.80	25.10	38	12,043	0.32%
2018/02/05	6	27.05	0	0.00	27.40	6	12,214	0.05%
2018/02/02	1	28.10	0	0.00	27.95	1	12,207	0.01%
2018/02/01	4	28.34	1	28.50	27.95	3	12,226	0.02%
2018/01/31	1	28.20	0	0.00	28.10	1	12,282	0.01%
2018/01/30	1	28.55	6	28.45	28.05	-5	12,234	-0.04%
2018/01/29	1	28.25	5	28.35	28.40	-4	12,159	-0.03%
2018/01/26	9	27.73	0	0.00	27.70	9	12,089	0.07%
2018/01/25	8	28.64	1	28.65	28.10	7	11,968	0.06%
2018/01/24	11	29.05	23	29.16	29.30	-12	11,793	-0.10%
2018/01/23	9	29.38	20	29.71	29.05	-11	11,701	-0.09%
2018/01/22	6	30.93	6	30.86	30.30	0	11,422	0.00%
2018/01/19	17	30.62	41.1	30.73	30.70	-24.1	11,212	-0.21%
2018/01/18	0	0.00	7	29.56	29.35	-7	10,752	-0.07%
2018/01/17	0	0.00	10	29.42	29.45	-10	10,698	-0.09%
2018/01/16	5	29.95	6	29.68	29.50	-1	10,612	-0.01%
2018/01/15	15	29.63	10	29.59	29.35	5	10,510	0.05%
2018/01/12	2	30.50	3	30.33	30.05	-1	10,468	-0.01%
2018/01/11	9	29.72	11	29.57	29.55	-2	10,156	-0.02%
2018/01/10	8	29.44	4	29.36	29.10	4	9,979	0.04%
2018/01/09	24	30.15	15	30.10	30.20	9	9,679	0.09%
2018/01/08	52	31.63	28.2	31.57	30.60	23.9	9,315	0.26%
2018/01/05	93	30.72	87	30.62	31.20	6	8,612	0.07%
2018/01/04	19	28.23	73	28.25	28.95	-54	7,454	-0.72%
2018/01/03	14	26.47	16	26.56	26.35	-2	6,544	-0.03%
2018/01/02	4	25.59	13	25.73	25.95	-9	6,204	-0.15%