東元 (1504)-玉山-高雄券商分點個股進出

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

東元

(1504)

可現股當沖

股價
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東元 (1504)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	19.2	53.90	4	53.80	53.60	15.2	23,939	0.06%
2024/05/20	27.3	55.28	16	55.13	54.80	11.3	23,839	0.05%
2024/05/17	14.1	55.08	18	55.46	55.80	-3.9	23,744	-0.02%
2024/05/16	5.2	54.54	2.1	54.65	54.50	3.1	23,840	0.01%
2024/05/15	2.5	54.62	4	54.55	54.40	-1.5	23,956	-0.01%
2024/05/14	29	54.29	10.2	54.32	54.40	18.9	23,913	0.08%
2024/05/13	49.3	53.96	5.5	54.05	54.00	43.7	23,871	0.18%
2024/05/10	6	55.14	7	54.90	55.10	-1	23,750	0.00%
2024/05/09	2.6	55.78	35	55.77	55.80	-32.4	23,638	-0.14%
2024/05/08	9.9	56.65	7	56.72	56.30	2.9	23,560	0.01%
2024/05/07	13.1	56.85	17.2	57.02	57.20	-4.1	23,467	-0.02%
2024/05/06	3.3	56.27	1	56.70	56.60	2.3	23,439	0.01%
2024/05/03	5.6	56.20	14	56.80	55.70	-8.4	23,356	-0.04%
2024/05/02	19.5	57.12	12	57.26	56.70	7.5	23,183	0.03%
2024/04/30	8.8	55.82	15	55.83	55.60	-6.2	22,859	-0.03%
2024/04/29	12.5	56.61	21.1	56.78	56.70	-8.6	22,836	-0.04%
2024/04/26	8.7	57.71	7	57.54	57.10	1.7	22,743	0.01%
2024/04/25	11.8	58.52	3.5	58.30	58.10	8.3	22,610	0.04%
2024/04/24	10.3	59.57	54.3	59.53	59.30	-44	22,489	-0.20%
2024/04/23	50.3	59.01	65	58.51	58.30	-14.7	22,272	-0.07%
2024/04/22	26	58.95	16.1	58.75	58.50	9.9	21,932	0.05%
2024/04/19	175.7	60.86	143.1	61.57	59.90	32.6	21,448	0.15%	大買/大賣/
2024/04/18	114.9	61.31	82.2	60.87	61.00	32.6	20,336	0.16%	大買/
2024/04/17	87	59.95	99.2	59.94	61.10	-12.2	19,309	-0.06%
2024/04/16	72.7	57.33	114.4	57.62	56.30	-41.8	18,471	-0.23%	大賣/
2024/04/15	251.6	60.41	159.2	59.68	59.20	92.4	18,113	0.51%	大買/大賣/
2024/04/12	78.5	59.86	128.1	60.18	60.80	-49.6	17,034	-0.29%	大賣/
2024/04/11	32.3	56.68	8.2	56.52	56.50	24.1	15,929	0.15%
2024/04/10	4.2	56.38	18	56.28	56.20	-13.9	15,614	-0.09%
2024/04/09	47	57.10	43.4	56.95	57.00	3.6	15,590	0.02%
2024/04/08	13.1	55.96	22	56.11	56.30	-8.9	15,515	-0.06%
2024/04/03	8	56.10	12	55.91	55.70	-4	15,485	-0.03%
2024/04/02	21	55.62	6.5	55.75	55.40	14.5	15,522	0.09%
2024/04/01	29	56.64	18	56.92	56.20	11	15,345	0.07%
2024/03/29	31.1	56.94	40.5	57.39	58.10	-9.4	15,029	-0.06%
2024/03/28	35.1	56.83	49	57.06	57.10	-14	14,351	-0.10%
2024/03/27	14.4	55.54	19.3	55.61	55.70	-4.9	13,900	-0.04%
2024/03/26	63.4	56.64	60.3	56.83	55.60	3.2	13,789	0.02%
2024/03/25	20.2	56.45	12	56.33	56.00	8.2	13,009	0.06%
2024/03/22	68.1	57.45	37.6	57.01	55.90	30.5	12,967	0.24%
2024/03/21	37	58.28	69.4	58.35	58.10	-32.4	12,586	-0.26%
2024/03/20	23.1	56.09	29	56.06	56.00	-6	12,939	-0.05%
2024/03/19	52.7	54.98	58.9	54.95	55.00	-6.2	12,418	-0.05%
2024/03/18	31.3	52.32	81.2	52.56	52.80	-49.9	11,707	-0.43%
2024/03/15	5	50.94	1	50.90	50.60	4	11,390	0.04%
2024/03/14	9	51.18	6.1	51.45	51.50	2.9	11,222	0.03%
2024/03/13	12.1	51.41	18	51.48	51.00	-5.9	11,182	-0.05%
2024/03/12	9	50.81	30.1	50.62	51.10	-21.1	11,372	-0.19%
2024/03/11	3	50.10	18.2	50.02	50.30	-15.2	11,599	-0.13%
2024/03/08	3	49.83	11.2	48.97	49.40	-8.2	11,867	-0.07%
2024/03/07	18.1	50.17	29.1	49.82	50.10	-11	12,105	-0.09%
2024/03/06	60.1	50.44	13.2	50.35	50.50	46.8	11,973	0.39%
2024/03/05	5	48.65	11.1	48.81	48.95	-6.1	11,645	-0.05%
2024/03/04	10	48.87	2.8	48.94	48.75	7.2	11,615	0.06%
2024/03/01	8.2	48.98	11.1	48.93	48.65	-2.9	11,583	-0.03%
2024/02/29	18	49.20	18.5	49.08	49.20	-0.5	11,483	0.00%
2024/02/27	7.2	47.89	8.1	48.02	47.60	-0.9	11,383	-0.01%
2024/02/26	33.5	48.65	36.2	48.36	48.25	-2.7	11,321	-0.02%
2024/02/23	17	47.69	20.2	47.93	47.95	-3.2	11,017	-0.03%
2024/02/22	3.6	47.37	11	47.76	47.05	-7.4	11,068	-0.07%
2024/02/21	5.7	47.21	1	47.20	47.05	4.7	11,372	0.04%
2024/02/20	2	47.33	9	47.15	47.45	-7	11,654	-0.06%
2024/02/19	4.6	48.25	4	48.20	47.35	0.6	11,852	0.01%
2024/02/16	1	47.65	11.1	47.04	47.60	-10.1	11,802	-0.09%
2024/02/05	3	46.43	4	46.64	46.65	-1	11,990	-0.01%
2024/02/02	11	46.68	10.1	46.58	46.30	0.9	12,011	0.01%
2024/02/01	8	46.13	15	46.54	46.75	-7	12,007	-0.06%
2024/01/31	2.1	46.35	4	46.29	46.05	-1.9	11,978	-0.02%
2024/01/30	6	46.25	12	46.38	46.20	-6	12,019	-0.05%
2024/01/29	6	45.60	18	45.89	46.20	-12	12,024	-0.10%
2024/01/26	7.1	45.17	6.1	45.20	45.20	1	11,964	0.01%
2024/01/25	0.1	45.10	6	45.19	45.20	-5.9	11,984	-0.05%
2024/01/24	0	0.00	6	45.40	45.20	-6	12,063	-0.05%
2024/01/23	4.2	45.68	4	45.63	45.45	0.2	12,091	0.00%
2024/01/22	1	44.65	0	0.00	44.95	1	11,935	0.01%
2024/01/19	0	0.00	2	43.95	43.90	-2	11,891	-0.02%
2024/01/18	1	43.60	1.3	43.31	43.80	-0.3	11,910	0.00%
2024/01/17	18.1	43.88	5	43.67	43.40	13.1	11,917	0.11%
2024/01/16	2	44.88	1	44.80	44.80	1	11,808	0.01%
2024/01/15	11	45.79	12	45.54	45.55	-1	11,885	-0.01%
2024/01/12	1	45.00	4	45.00	44.90	-3	12,000	-0.02%
2024/01/11	10	45.02	6	44.95	44.95	4	12,058	0.03%
2024/01/10	11	45.17	3	45.15	45.35	8	12,112	0.07%
2024/01/09	5.5	45.50	14	45.60	45.40	-8.5	12,186	-0.07%
2024/01/08	2	45.93	2	45.95	45.95	0	12,149	0.00%
2024/01/05	8.1	46.24	0	0.00	46.05	8.1	12,177	0.07%
2024/01/04	7.2	46.63	9	46.71	46.75	-1.8	12,201	-0.01%
2024/01/03	19.1	46.80	7	46.54	46.55	12.1	12,356	0.10%
2024/01/02	15.1	47.18	16.1	47.35	47.50	-1	12,271	-0.01%
2023/12/29	27.1	46.90	13	46.59	46.80	14.1	12,148	0.12%
2023/12/28	5.1	46.74	21	46.83	46.85	-16	12,153	-0.13%
2023/12/27	16	46.21	5	46.31	45.95	11	12,096	0.09%
2023/12/26	7	46.34	16	46.47	46.40	-9	12,130	-0.07%
2023/12/25	1.1	46.11	96	45.96	46.30	-94.9	12,154	-0.78%
2023/12/22	9	45.67	1	45.75	45.60	8	12,258	0.07%
2023/12/21	16.2	45.42	20	45.38	45.25	-3.8	12,438	-0.03%
2023/12/20	12	46.21	15	46.15	46.30	-3	12,545	-0.02%
2023/12/19	6	46.00	0	0.00	45.95	6	12,743	0.05%
2023/12/18	13.3	46.85	3.5	46.86	46.60	9.8	12,657	0.08%
2023/12/15	3	47.20	46.2	47.19	46.60	-43.2	12,517	-0.35%
2023/12/14	10.1	45.53	7	45.61	45.65	3.1	11,516	0.03%
2023/12/13	3.1	45.15	4	45.14	45.05	-0.9	11,416	-0.01%
2023/12/12	5	45.24	14	45.15	45.10	-9	11,526	-0.08%
2023/12/11	3.5	45.74	44.1	45.74	45.70	-40.6	11,478	-0.35%
2023/12/08	4.5	45.90	3	46.02	45.80	1.5	11,478	0.01%
2023/12/07	63.2	46.22	26	46.40	46.05	37.2	11,362	0.33%
2023/12/06	30.4	45.86	11.5	45.76	45.65	18.9	10,927	0.17%
2023/12/05	18.1	44.88	5	45.01	45.05	13.1	10,481	0.12%
2023/12/04	27.7	45.08	11	45.22	44.85	16.7	10,209	0.16%
2023/12/01	2	46.28	1	46.40	46.25	1	9,873	0.01%
2023/11/30	7.1	47.17	0.1	47.30	46.70	7	9,811	0.07%
2023/11/29	10	47.27	5	46.85	46.80	5	9,838	0.05%
2023/11/28	7	47.45	1	47.40	47.50	6	9,780	0.06%
2023/11/27	6.1	47.91	2	48.00	47.35	4.1	9,718	0.04%
2023/11/24	22.3	47.48	26	47.51	47.35	-3.7	9,668	-0.04%
2023/11/23	11	46.83	10	46.93	46.85	1	9,518	0.01%
2023/11/22	2	45.85	6	46.00	46.10	-4	9,462	-0.04%
2023/11/21	24.1	46.42	16.1	46.33	46.20	8.1	9,394	0.09%
2023/11/20	45.1	47.05	60	46.68	46.95	-14.9	9,437	-0.16%
2023/11/17	18.5	45.60	10	45.53	45.75	8.5	9,162	0.09%
2023/11/16	23.1	43.98	18	44.02	44.35	5.1	9,069	0.06%
2023/11/15	23	44.87	28.3	44.73	44.65	-5.3	8,980	-0.06%
2023/11/14	39.3	44.51	7	44.62	44.30	32.3	9,219	0.35%
2023/11/13	4.2	45.01	19	45.29	46.05	-14.8	9,059	-0.16%
2023/11/10	3	45.80	1	45.75	45.75	2	9,118	0.02%
2023/11/09	2	46.20	1	46.30	46.20	1	9,170	0.01%
2023/11/08	6.3	46.72	1	46.95	46.60	5.3	9,343	0.06%
2023/11/07	3	46.85	2.1	46.85	47.00	1	9,596	0.01%
2023/11/06	11	47.97	5	47.76	47.40	6	9,659	0.06%
2023/11/03	2	47.25	0.2	47.40	47.60	1.8	9,710	0.02%
2023/11/02	3	46.78	3	46.85	46.75	0	9,839	0.00%
2023/11/01	8	45.54	9	45.51	45.40	-1	9,973	-0.01%
2023/10/31	11.2	46.78	8	46.41	46.10	3.2	10,060	0.03%
2023/10/30	2	47.50	3	47.72	47.50	-1	10,326	-0.01%
2023/10/27	2	47.68	6.2	47.71	47.40	-4.2	10,512	-0.04%
2023/10/26	1.1	47.90	8	47.88	47.80	-6.9	10,780	-0.06%
2023/10/25	10.2	48.95	8	48.75	48.60	2.2	11,168	0.02%
2023/10/24	5	49.09	1.1	49.00	48.95	3.9	11,637	0.03%
2023/10/23	15	49.49	28	49.13	49.15	-13	14,067	-0.09%
2023/10/20	12	47.80	18.7	47.01	48.15	-6.7	15,471	-0.04%
2023/10/19	10	47.52	3	47.50	47.45	7	15,903	0.04%
2023/10/18	1	47.92	12	47.90	48.60	-11	16,773	-0.07%
2023/10/17	11	48.25	0	0.00	47.75	11	16,840	0.07%
2023/10/16	3	48.83	1	49.05	49.05	2	17,089	0.01%
2023/10/13	9	48.98	2.4	49.08	49.10	6.6	17,406	0.04%
2023/10/12	13	49.58	2	49.60	49.80	11	18,131	0.06%
2023/10/11	5.1	48.73	14	49.28	48.50	-8.9	18,470	-0.05%
2023/10/06	6	50.16	1	49.90	49.90	5	18,486	0.03%
2023/10/05	1	50.20	30.4	50.09	50.60	-29.4	18,612	-0.16%
2023/10/04	11.1	49.66	3	49.73	49.60	8.1	18,830	0.04%
2023/10/03	7	52.09	8	52.08	51.00	-1	19,013	-0.01%
2023/10/02	3	52.03	11.1	52.08	52.10	-8.1	19,083	-0.04%
2023/09/28	15.1	51.81	14.1	51.92	52.00	1	19,150	0.00%
2023/09/27	7	51.94	7	52.21	52.00	0	19,231	0.00%
2023/09/26	21.1	51.88	30.1	52.09	51.70	-9	19,176	-0.05%
2023/09/25	78.6	51.76	48	51.51	51.40	30.6	19,087	0.16%
2023/09/22	188	50.56	132.3	50.34	51.00	55.7	18,922	0.29%	大買/大賣/
2023/09/21	15.1	49.05	21	48.80	48.75	-5.9	18,722	-0.03%
2023/09/20	42.1	50.41	4	50.40	50.60	38.1	18,815	0.20%
2023/09/19	19.1	50.30	28	50.32	50.50	-8.9	19,025	-0.05%
2023/09/18	7	49.46	14	49.31	49.15	-7	19,243	-0.04%
2023/09/15	10	49.72	27	49.41	49.85	-17	19,513	-0.09%
2023/09/14	3	48.88	7	48.85	48.95	-4	19,922	-0.02%
2023/09/13	34	48.57	2	48.58	48.55	32	20,240	0.16%
2023/09/12	12	47.62	8	47.63	47.60	4	21,177	0.02%
2023/09/11	11.1	47.51	4	46.83	46.80	7.1	21,496	0.03%
2023/09/08	1	48.20	3	48.28	48.20	-2	21,678	-0.01%
2023/09/07	11	47.70	3	47.83	47.70	8	21,834	0.04%
2023/09/06	4	48.15	4	48.15	48.05	0	22,052	0.00%
2023/09/05	6.5	48.52	4	48.45	48.70	2.5	22,471	0.01%
2023/09/04	6.1	48.40	4.2	48.90	48.90	1.9	22,853	0.01%
2023/09/01	12	49.94	1	50.10	49.30	11	23,380	0.05%
2023/08/31	1.1	49.66	0	0.00	49.90	1.1	23,598	0.00%
2023/08/30	1	49.40	4	49.58	49.40	-3	24,036	-0.01%
2023/08/29	3	49.40	3	49.45	49.55	0	25,008	0.00%
2023/08/28	2	49.65	9.1	49.85	49.60	-7.1	25,126	-0.03%
2023/08/25	15.6	50.38	2.1	50.50	50.10	13.5	25,489	0.05%
2023/08/24	19.2	50.91	13	50.82	51.10	6.2	25,596	0.02%
2023/08/23	17	49.17	25	48.98	49.30	-8	25,596	-0.03%
2023/08/22	13.2	49.29	22.5	49.36	49.25	-9.3	25,880	-0.04%
2023/08/21	14.6	50.34	5	50.18	50.10	9.6	26,172	0.04%
2023/08/18	44.1	52.04	9	51.63	51.20	35.1	26,329	0.13%
2023/08/17	22.1	50.90	1	50.70	51.20	21.1	26,331	0.08%
2023/08/16	13	50.70	8.1	50.73	50.80	4.9	26,923	0.02%
2023/08/15	1	50.50	6	50.47	50.90	-5	28,001	-0.02%
2023/08/14	20	50.63	12	50.58	49.75	8	29,259	0.03%
2023/08/11	49.3	50.24	49	49.43	49.70	0.3	29,311	0.00%
2023/08/10	20.4	51.01	1	50.70	50.70	19.4	29,651	0.07%
2023/08/09	9	52.22	1	52.10	52.20	8	30,459	0.03%
2023/08/08	10	52.57	4	52.40	52.30	6	30,630	0.02%
2023/08/07	12	53.53	10	53.14	53.80	2	30,917	0.01%
2023/08/04	10.6	52.13	2	52.50	52.50	8.6	30,934	0.03%
2023/08/02	34.4	53.07	68	53.42	53.10	-33.6	31,471	-0.11%
2023/08/01	26.2	53.31	21	53.66	53.20	5.1	32,218	0.02%
2023/07/31	57.1	54.03	22	54.07	53.80	35.1	32,510	0.11%
2023/07/28	50.2	53.90	110	53.82	54.60	-59.8	32,582	-0.18%	大賣/
2023/07/27	51.3	55.14	161	55.22	55.00	-109.8	32,509	-0.34%	大賣/鉅額交易
2023/07/26	260.9	59.89	260	58.14	55.00	0.9	32,680	0.00%	大買/大賣/
2023/07/25	242.1	56.19	159.3	57.59	59.00	82.8	30,459	0.27%	大買/大賣/
2023/07/24	36.1	54.50	10	55.26	53.70	26.1	29,135	0.09%
2023/07/21	72.4	54.81	64	55.03	55.60	8.4	28,830	0.03%
2023/07/20	3	52.07	19	52.84	52.90	-16	28,388	-0.06%
2023/07/19	75.6	51.68	12	51.83	51.50	63.6	28,384	0.22%
2023/07/18	21.5	53.54	16.1	53.90	53.00	5.4	28,340	0.02%
2023/07/17	44.3	55.10	108	55.05	54.70	-63.7	28,293	-0.23%	大賣/
2023/07/14	50	53.56	44.2	53.40	53.50	5.8	27,997	0.02%
2023/07/13	45.4	52.70	38.1	51.95	52.00	7.3	27,939	0.03%
2023/07/12	23	52.38	30	52.68	52.70	-7	28,160	-0.02%
2023/07/11	57	52.85	66	52.13	52.20	-9	28,583	-0.03%
2023/07/10	36	52.06	38	52.34	52.70	-2	29,213	-0.01%
2023/07/07	27.1	50.87	25	51.07	51.00	2.1	29,612	0.01%
2023/07/06	42.5	51.67	26	52.04	51.50	16.5	30,322	0.05%
2023/07/05	28.1	52.67	62.1	52.45	52.10	-34	30,540	-0.11%
2023/07/04	42	53.56	37	53.01	53.00	5	31,007	0.02%
2023/07/03	25	53.92	37	54.02	54.00	-12	31,095	-0.04%
2023/06/30	38	52.74	42.1	53.04	53.30	-4.1	31,439	-0.01%
2023/06/29	39.5	53.02	32	53.28	52.90	7.5	31,887	0.02%
2023/06/28	92.1	53.20	57	52.65	52.70	35.1	32,794	0.11%
2023/06/27	101.5	54.34	68.8	53.37	53.50	32.8	33,152	0.10%	大買/
2023/06/26	106.3	55.55	59	54.68	54.50	47.3	34,208	0.14%	大買/
2023/06/21	67	56.72	69.1	57.09	57.00	-2.1	35,109	-0.01%
2023/06/20	123	57.05	122.3	57.01	56.90	0.7	35,780	0.00%	大買/大賣/
2023/06/19	74	56.37	66	55.96	55.80	8	36,374	0.02%
2023/06/16	134.1	56.61	136.1	56.87	56.80	-2	36,338	-0.01%	大買/大賣/
2023/06/15	61.5	52.82	23	53.11	54.30	38.5	35,547	0.11%
2023/06/14	43	53.23	28	53.58	53.40	15	35,532	0.04%
2023/06/13	9.3	53.72	7.1	53.80	53.60	2.3	35,517	0.01%
2023/06/12	20.2	53.26	18	53.56	53.00	2.2	35,910	0.01%
2023/06/09	92.6	55.10	62	54.70	54.70	30.6	35,907	0.09%
2023/06/08	27	56.79	13	56.84	56.30	14	35,702	0.04%
2023/06/07	17.1	56.65	41.5	56.82	57.40	-24.4	35,651	-0.07%
2023/06/06	12.6	54.59	36	54.52	54.50	-23.4	35,811	-0.07%
2023/06/05	28.3	54.95	35.1	55.00	54.70	-6.8	36,222	-0.02%
2023/06/02	105.7	54.09	96.4	54.22	54.10	9.3	36,299	0.03%	大買/
2023/06/01	14	51.89	2	51.95	52.00	12	35,459	0.03%
2023/05/31	2	51.50	0	0.00	51.20	2	35,375	0.01%
2023/05/30	40	51.46	41.3	51.19	51.10	-1.3	35,007	0.00%
2023/05/29	48.1	51.84	41.1	51.93	51.80	7	34,911	0.02%
2023/05/26	62.8	50.92	67	50.94	50.90	-4.3	34,768	-0.01%
2023/05/25	81.1	52.41	95	52.33	51.80	-13.9	34,623	-0.04%
2023/05/24	60.3	51.24	51	51.56	52.40	9.3	34,240	0.03%
2023/05/23	68	51.86	61	52.24	51.90	7	34,146	0.02%
2023/05/22	118.2	51.94	125	52.10	51.90	-6.8	34,209	-0.02%	大買/大賣/
2023/05/19	110.8	51.38	53.1	51.14	51.10	57.7	33,571	0.17%	大買/
2023/05/18	81.1	48.96	150.1	49.44	49.80	-69	32,429	-0.21%	大賣/
2023/05/17	19	46.93	29	46.97	47.00	-10	31,184	-0.03%
2023/05/16	58.6	46.92	9	46.71	47.00	49.6	30,965	0.16%
2023/05/15	53	47.00	49.3	47.02	47.15	3.7	30,378	0.01%
2023/05/12	70.1	45.51	69.4	44.99	45.50	0.7	29,474	0.00%
2023/05/11	70.1	45.51	69.4	44.99	44.95	0.7	29,168	0.00%
2023/05/10	60	46.45	61	46.69	46.70	-1	28,742	0.00%
2023/05/09	87	47.67	82	46.94	47.00	5	28,588	0.02%
2023/05/08	85	47.67	140.5	47.91	48.70	-55.6	27,900	-0.20%	大賣/
2023/05/05	26.1	45.65	7	45.75	45.65	19.1	26,863	0.07%
2023/05/04	24	46.56	25	46.37	46.60	-1	26,436	0.00%
2023/05/03	17	45.79	5	45.80	45.70	12	26,125	0.05%
2023/05/02	19.8	45.55	57.3	45.53	46.25	-37.6	25,840	-0.15%
2023/04/28	6	44.32	31	44.20	44.15	-25	25,225	-0.10%
2023/04/27	16.1	42.75	28	43.11	43.65	-11.9	24,939	-0.05%
2023/04/26	18.1	42.85	15	43.01	43.25	3.1	24,679	0.01%
2023/04/25	46.2	43.98	49	44.08	43.05	-2.8	24,372	-0.01%
2023/04/24	5.1	44.05	22.1	44.21	44.45	-17	23,832	-0.07%
2023/04/21	13	43.46	14.1	43.46	43.80	-1.1	23,623	0.00%
2023/04/20	11	44.15	19.5	44.17	44.00	-8.5	23,290	-0.04%
2023/04/19	50.8	45.22	29	45.12	45.00	21.8	23,008	0.09%
2023/04/18	16.2	44.98	20	44.12	44.30	-3.8	22,521	-0.02%
2023/04/17	69	45.07	35.7	44.92	44.60	33.3	22,278	0.15%
2023/04/14	112.4	45.35	83.4	44.66	44.85	29.1	21,874	0.13%	大買/
2023/04/13	53.4	46.23	59.1	46.38	46.00	-5.7	21,267	-0.03%
2023/04/12	128.1	45.19	66.2	45.13	45.40	61.9	20,354	0.30%	大買/
2023/04/11	68	44.91	35	44.79	44.40	33	19,625	0.17%
2023/04/10	40.2	43.67	54.3	43.90	43.95	-14.1	18,702	-0.08%
2023/04/07	59.3	43.54	71	43.33	43.05	-11.7	18,260	-0.06%
2023/04/06	84	42.13	68	42.36	42.60	16	17,591	0.09%
2023/03/31	96	42.03	66	41.89	42.50	30	17,338	0.17%
2023/03/30	70.1	42.76	71	42.79	42.70	-0.9	16,783	-0.01%
2023/03/29	114	42.59	111	42.17	42.90	3	16,156	0.02%	大買/大賣/
2023/03/28	62.1	41.22	60	41.36	40.90	2.1	15,121	0.01%
2023/03/27	124.1	43.00	108	42.56	41.90	16.1	14,519	0.11%	大買/大賣/
2023/03/24	88	41.96	102.1	42.54	44.00	-14.1	13,151	-0.11%	大賣/
2023/03/23	64	39.13	58	39.47	40.00	6	11,847	0.05%
2023/03/22	38.1	38.21	42.3	38.43	37.90	-4.2	10,854	-0.04%
2023/03/21	15.2	36.27	8.2	36.42	36.25	7	9,674	0.07%
2023/03/20	9	35.78	3.4	35.92	35.85	5.6	9,313	0.06%
2023/03/17	14	35.22	8	35.28	35.20	6	9,080	0.07%
2023/03/16	19.5	35.33	16	35.18	35.00	3.5	8,746	0.04%
2023/03/15	41.1	36.14	23.7	35.96	35.70	17.4	8,502	0.20%
2023/03/14	7.4	34.75	17	35.04	35.20	-9.6	7,977	-0.12%
2023/03/13	7	34.54	39	34.95	34.90	-32	7,687	-0.42%
2023/03/10	20.2	35.08	3.2	34.83	35.10	17.1	7,405	0.23%
2023/03/09	13	36.18	70.6	35.71	36.00	-57.6	7,062	-0.82%
2023/03/08	115	34.89	33	34.65	34.50	82	6,249	1.31%	大買/
2023/03/07	16	33.12	16	33.95	35.10	0	5,568	0.00%
2023/03/06	6.1	32.21	23	32.31	31.95	-16.9	5,029	-0.34%
2023/03/03	1	31.10	5.3	31.42	31.55	-4.3	4,837	-0.09%
2023/03/02	0	0.00	1	31.00	30.80	-1	4,735	-0.02%
2023/03/01	0.2	30.65	0	0.00	30.50	0.2	4,690	0.00%
2023/02/24	4.2	30.92	0	0.00	30.75	4.2	4,662	0.09%
2023/02/23	0	0.00	19	31.04	30.95	-19	4,564	-0.42%
2023/02/22	1	30.10	1	30.30	30.25	0	4,425	0.00%
2023/02/21	16.1	30.45	9	30.32	30.40	7.1	4,287	0.17%
2023/02/20	4.2	30.68	6.2	30.62	30.85	-2	4,090	-0.05%
2023/02/17	1	29.65	0	0.00	29.30	1	3,679	0.03%
2023/02/16	1	29.75	3	29.85	29.70	-2	3,705	-0.05%
2023/02/15	1	29.45	2	29.70	29.45	-1	3,636	-0.03%
2023/02/14	0	0.00	1	29.40	29.40	-1	3,512	-0.03%
2023/02/13	2	29.30	1	29.30	29.30	1	3,478	0.03%
2023/02/10	0	0.00	1	29.20	29.35	-1	3,455	-0.03%
2023/02/09	0	0.00	1	29.20	29.00	-1	3,437	-0.03%
2023/02/08	2	29.05	5	29.05	29.05	-3	3,455	-0.09%
2023/02/07	0	0.00	6	28.93	29.00	-6	3,453	-0.17%
2023/02/06	0	0.00	1	28.95	28.90	-1	3,417	-0.03%
2023/02/03	0	28.90	1	29.00	29.00	-1	3,402	-0.03%
2023/02/02	1	28.85	0	0.00	28.85	1	3,401	0.03%
2023/01/31	0	0.00	1	28.85	28.70	-1	3,396	-0.03%
2023/01/30	0	28.68	3	28.60	28.65	-3	3,327	-0.09%
2023/01/17	0	0.00	3	28.25	28.20	-3	3,313	-0.09%
2023/01/13	1	28.30	1	28.25	28.25	0	3,347	0.00%
2023/01/12	0	0.00	2	28.30	28.25	-2	3,496	-0.06%
2023/01/11	1	28.45	3	28.60	28.35	-2	3,492	-0.06%
2023/01/10	0	0.00	2	28.45	28.50	-2	3,495	-0.06%
2023/01/09	0	0.00	1	28.50	28.50	-1	3,485	-0.03%
2023/01/06	0	0.00	2	28.18	28.25	-2	3,454	-0.06%
2023/01/05	29	28.17	5	28.14	28.05	24	3,484	0.69%
2023/01/04	0	0.00	1	27.90	27.90	-1	3,346	-0.03%
2023/01/03	10	27.20	0	0.00	27.35	10	3,328	0.30%
2022/12/30	0	0.00	1	27.60	27.55	-1	3,329	-0.03%
2022/12/29	0	0.00	1	27.60	27.45	-1	3,394	-0.03%
2022/12/28	2	27.70	0	0.00	27.70	2	3,398	0.06%
2022/12/21	1	27.25	0	0.00	27.20	1	3,498	0.03%
2022/12/20	1	27.20	10	27.15	27.30	-9	3,507	-0.26%
2022/12/19	6	27.62	0	0.00	27.40	6	3,512	0.17%
2022/12/15	0	0.00	2	28.20	28.20	-2	3,471	-0.06%
2022/12/14	0	0.00	2	28.05	28.15	-2	3,480	-0.06%
2022/12/12	2	27.75	0	0.00	27.80	2	3,461	0.06%
2022/12/09	0	0.00	1	28.05	28.00	-1	3,552	-0.03%
2022/12/08	10	27.77	0	0.00	27.75	10	3,548	0.28%
2022/12/07	3	27.88	2	27.75	27.70	1	3,548	0.03%
2022/12/06	4	27.88	3	28.48	27.90	1	3,518	0.03%
2022/12/05	2	28.00	0	0.00	28.00	2	3,447	0.06%
2022/12/01	0	0.00	1	28.10	28.20	-1	3,387	-0.03%
2022/11/30	1	28.05	0	0.00	28.15	1	3,365	0.03%
2022/11/28	0	0.00	1	27.75	27.90	-1	3,339	-0.03%
2022/11/25	0	0.00	1	28.00	27.85	-1	3,344	-0.03%
2022/11/24	1	27.65	2	27.93	27.90	-1	3,367	-0.03%
2022/11/23	1	27.50	0	0.00	27.40	1	3,374	0.03%
2022/11/22	12	27.42	3	27.45	27.35	9	3,396	0.27%
2022/11/21	1	28.05	0	0.00	27.80	1	3,350	0.03%
2022/11/15	1	28.85	1	28.85	29.00	0	3,317	0.00%
2022/11/14	7	28.89	3	29.05	28.85	4	3,316	0.12%
2022/11/08	0	0.00	6	29.24	29.30	-6	3,448	-0.17%
2022/11/07	0	0.00	1	29.30	29.30	-1	3,409	-0.03%
2022/11/04	0	0.00	1	28.95	28.95	-1	3,366	-0.03%
2022/11/03	0	0.00	5	28.80	28.70	-5	3,326	-0.15%
2022/11/01	0	0.00	1	28.65	28.65	-1	3,272	-0.03%
2022/10/31	2	28.38	1	28.60	28.50	1	3,248	0.03%
2022/10/28	0	0.00	1	29.05	28.65	-1	3,228	-0.03%
2022/10/27	0	0.00	7	28.75	29.05	-7	3,173	-0.22%
2022/10/26	1	28.10	0	0.00	28.05	1	3,135	0.03%
2022/10/25	6	28.10	3	28.20	28.10	3	3,129	0.10%
2022/10/21	1	26.95	0	0.00	27.00	1	3,094	0.03%
2022/10/20	0	0.00	9	27.38	27.05	-9	3,127	-0.29%
2022/10/19	1	27.50	0	0.00	27.20	1	2,985	0.03%
2022/10/18	0	0.00	1	27.55	27.60	-1	2,994	-0.03%
2022/10/14	5	27.40	0	0.00	27.45	5	2,999	0.17%
2022/10/13	2	27.15	3	26.77	26.90	-1	3,094	-0.03%
2022/10/12	0	0.00	1	27.75	27.85	-1	3,040	-0.03%
2022/10/07	4	27.90	0	0.00	27.95	4	3,052	0.13%
2022/10/05	1	28.05	1	28.30	28.05	0	3,029	0.00%
2022/10/04	2	28.03	1	28.25	28.05	1	3,039	0.03%
2022/09/29	2	27.93	1	28.75	27.90	1	3,108	0.03%
2022/09/28	10	28.05	20	28.08	28.05	-10	3,101	-0.32%
2022/09/27	5	28.20	0	0.00	28.20	5	3,142	0.16%
2022/09/26	7	28.37	0	0.00	28.30	7	3,197	0.22%
2022/09/23	5	28.90	1	28.90	29.00	4	3,523	0.11%
2022/09/22	0	0.00	1	28.90	28.90	-1	3,802	-0.03%
2022/09/19	1	28.50	0	0.00	28.40	1	4,091	0.02%
2022/09/16	2	28.38	2	28.43	28.50	0	4,278	0.00%
2022/09/15	0	0.00	1	28.75	28.75	-1	4,205	-0.02%
2022/09/14	1	28.50	1	28.80	28.70	0	4,198	0.00%
2022/09/13	0	0.00	0.2	29.35	29.30	-0.2	4,223	0.00%
2022/09/12	10	29.30	0	0.00	29.25	10	4,234	0.24%
2022/09/07	0	0.00	1.8	28.90	28.80	-1.8	4,373	-0.04%
2022/09/06	0	0.00	0.1	29.30	29.30	-0.1	4,414	0.00%
2022/09/02	0	0.00	0.1	29.40	29.45	-0.1	4,469	0.00%
2022/09/01	0	0.00	5	29.00	29.40	-5	4,463	-0.11%
2022/08/29	4	28.76	5	28.93	29.20	-1	4,401	-0.02%
2022/08/26	0	0.00	2	29.65	29.70	-2	4,355	-0.05%
2022/08/25	11	30.15	11	29.78	29.60	0	4,349	0.00%
2022/08/24	10	29.55	10	29.85	29.70	0	4,308	0.00%
2022/08/23	0	0.00	10	29.25	29.35	-10	4,315	-0.23%
2022/08/22	0	0.00	5	29.25	29.50	-5	4,320	-0.12%
2022/08/19	0	0.00	6	29.61	29.50	-6	4,349	-0.14%
2022/08/18	0	0.00	1	29.65	29.65	-1	4,326	-0.02%
2022/08/17	1	29.90	12	29.90	29.90	-11	4,299	-0.26%
2022/08/16	13	30.08	10	29.76	29.80	3	4,200	0.07%
2022/08/12	0	0.00	0	28.80	28.95	0	3,974	0.00%
2022/08/11	1	28.75	0	0.00	28.80	1	3,984	0.03%
2022/08/10	1	28.45	0	0.00	28.30	1	3,991	0.03%
2022/08/09	0	28.45	11	28.30	28.60	-11	4,008	-0.27%
2022/08/08	1	28.20	0	0.00	28.35	1	4,125	0.02%
2022/08/05	0	0.00	4	28.39	28.55	-4	4,152	-0.10%
2022/08/04	6	28.03	4.1	28.24	28.10	1.9	4,220	0.05%
2022/08/03	2	28.60	1	28.55	28.30	1	4,226	0.02%
2022/08/02	6	28.64	1	28.60	28.70	5	4,230	0.12%
2022/08/01	4	28.99	1	28.95	29.00	3	4,236	0.07%
2022/07/29	3	29.20	1	29.15	29.35	2	4,251	0.05%
2022/07/28	6	29.17	2	29.18	29.30	4	4,257	0.09%
2022/07/27	9	29.16	4	29.18	29.25	5	4,216	0.12%
2022/07/26	0	0.00	20	28.95	28.95	-20	4,199	-0.48%
2022/07/25	0	0.00	3	28.75	28.85	-3	4,258	-0.07%
2022/07/22	0	0.00	2	28.58	28.50	-2	4,268	-0.05%
2022/07/21	0	0.00	3	28.45	28.70	-3	4,306	-0.07%
2022/07/20	15.1	28.95	10	29.24	28.70	5.1	4,365	0.12%
2022/07/19	6	28.63	0	0.00	28.75	6	4,380	0.14%
2022/07/18	1	28.45	0	0.00	28.45	1	4,515	0.02%
2022/07/15	1	28.45	0	0.00	28.40	1	4,656	0.02%
2022/07/14	7	28.24	2.2	28.27	28.25	4.8	4,778	0.10%
2022/07/13	2	28.43	1	28.60	28.20	1	4,819	0.02%
2022/07/12	2	28.08	3	28.10	28.05	-1	4,925	-0.02%
2022/07/11	1	28.65	1	28.70	28.60	0	5,084	0.00%
2022/07/08	11	28.50	0	0.00	28.25	11	5,129	0.21%
2022/07/07	11	28.25	3	28.45	28.40	8	5,237	0.15%
2022/07/06	10	28.50	1	28.95	28.50	9	5,195	0.17%
2022/07/05	4	28.94	3	29.00	28.65	1	5,186	0.02%
2022/07/04	7	28.86	17	28.79	28.70	-10	5,127	-0.20%
2022/07/01	22	30.02	23	29.53	29.05	-1	5,112	-0.02%
2022/06/30	4	29.79	13	29.83	29.85	-9	4,819	-0.19%
2022/06/29	6	29.46	0	0.00	29.45	6	4,609	0.13%
2022/06/27	0	0.00	15	29.00	28.95	-15	4,810	-0.31%
2022/06/24	15.2	29.47	16	29.85	29.80	-0.8	4,699	-0.02%
2022/06/23	5	28.45	1.1	28.41	28.65	3.9	4,532	0.09%
2022/06/22	1	28.50	1	28.25	28.20	0	4,610	0.00%
2022/06/21	0	28.65	1	28.30	28.65	-1	4,626	-0.02%
2022/06/20	3	27.67	8	27.63	27.45	-5	4,599	-0.11%
2022/06/17	7	28.09	2	28.05	28.05	5	4,621	0.11%
2022/06/16	2	28.73	7	28.25	28.20	-5	4,494	-0.11%
2022/06/15	20.1	28.75	21	28.50	28.60	-0.9	4,550	-0.02%
2022/06/14	2	29.68	2	29.78	29.75	0	4,531	0.00%
2022/06/13	2	29.45	2	29.68	29.70	0	4,494	0.00%
2022/06/09	0	0.00	1	29.95	29.95	-1	4,422	-0.02%
2022/06/08	1	30.10	0	0.00	30.15	1	4,416	0.02%
2022/06/06	0	0.00	8	30.05	30.15	-8	4,419	-0.18%
2022/06/02	1	30.05	22	30.10	29.90	-21	4,429	-0.47%
2022/06/01	8	31.01	0	0.00	30.50	8	4,436	0.18%
2022/05/30	5	30.10	15	30.03	30.25	-10	4,298	-0.23%
2022/05/27	0	0.00	1	29.95	29.60	-1	4,268	-0.02%
2022/05/26	0	0.00	2	29.35	29.30	-2	4,232	-0.05%
2022/05/25	10	28.65	0	0.00	28.95	10	4,227	0.24%
2022/05/24	1	29.00	6	28.70	28.65	-5	4,227	-0.12%
2022/05/23	19	29.03	0	0.00	28.85	19	4,220	0.45%
2022/05/20	0	0.00	2	28.78	28.75	-2	4,222	-0.05%
2022/05/19	1	28.25	2	28.25	28.50	-1	4,193	-0.02%
2022/05/18	1	28.65	3	28.88	28.70	-2	4,178	-0.05%
2022/05/17	1	28.65	3	28.73	28.85	-2	4,152	-0.05%
2022/05/16	51	28.01	20	28.13	28.25	31	4,119	0.75%
2022/05/12	3	28.87	1	29.10	28.60	2	3,982	0.05%
2022/05/11	7	29.56	4	29.40	29.70	3	3,904	0.08%
2022/05/10	1	29.35	1	29.80	30.10	0	3,881	0.00%
2022/05/09	5	30.35	1	29.95	29.80	4	3,881	0.10%
2022/05/06	5.1	30.56	3	30.73	30.80	2.1	3,860	0.05%
2022/05/05	6	31.05	0	0.00	31.05	6	3,858	0.16%
2022/05/04	0	0.00	4	31.30	31.20	-4	3,845	-0.10%
2022/05/03	0	0.00	1	31.20	31.10	-1	3,885	-0.03%
2022/04/29	7	31.34	3	31.40	31.20	4	3,867	0.10%
2022/04/28	0	0.00	1	31.65	31.70	-1	3,811	-0.03%
2022/04/27	10	31.50	2	31.70	31.70	8	3,783	0.21%
2022/04/26	1	32.25	40.1	32.65	32.30	-39.1	3,739	-1.05%
2022/04/25	31	32.33	2	32.65	31.90	29	3,652	0.79%
2022/04/22	24.1	32.95	17.2	33.06	32.90	7	3,532	0.20%
2022/04/21	14.1	33.25	0.3	32.70	32.65	13.7	3,399	0.40%
2022/04/20	10	33.65	23	33.71	33.55	-13	3,241	-0.40%
2022/04/19	3	32.88	164.1	32.77	32.95	-161.1	3,086	-5.22%	大賣/鉅額交易
2022/04/18	8	33.14	4	33.75	32.45	4	3,007	0.13%
2022/04/15	15	33.66	6.3	33.33	33.45	8.7	2,886	0.30%
2022/04/14	21	32.08	19	32.52	32.70	2	2,699	0.07%
2022/04/13	119.3	32.18	4.1	32.20	32.30	115.2	2,621	4.39%	大買/鉅額交易
2022/04/12	0	0.00	2	31.20	31.25	-2	2,477	-0.08%
2022/04/11	3	31.22	0	0.00	31.05	3	2,469	0.12%
2022/04/08	2	30.80	1	31.10	31.00	1	2,435	0.04%
2022/04/07	1	30.65	0	0.00	30.50	1	2,447	0.04%
2022/04/06	4	31.48	13	31.33	31.40	-9	2,411	-0.37%
2022/04/01	18	31.52	10	31.56	31.50	8	2,360	0.34%
2022/03/31	28	32.58	25.6	32.47	32.15	2.4	2,263	0.11%
2022/03/30	0	0.00	1.5	31.40	31.45	-1.5	1,935	-0.08%
2022/03/29	0	0.00	4	30.70	30.70	-4	1,845	-0.22%
2022/03/28	0.1	30.65	11	30.82	30.85	-10.9	1,844	-0.59%
2022/03/25	26	31.17	14	31.01	30.95	12	1,820	0.66%
2022/03/24	10	30.30	0	0.00	30.30	10	1,720	0.58%
2022/03/23	5	30.47	1	30.30	30.30	4	1,751	0.23%
2022/03/22	7	30.04	1	30.40	30.00	6	1,752	0.34%
2022/03/21	0	0.00	1	30.15	30.05	-1	1,723	-0.06%
2022/03/18	0	0.00	1	30.05	30.15	-1	1,709	-0.06%
2022/03/16	2	29.50	0	0.00	29.55	2	1,600	0.12%
2022/03/15	3	29.53	0	0.00	29.65	3	1,591	0.19%
2022/03/14	0	0.00	1	29.70	29.70	-1	1,612	-0.06%
2022/03/10	1	29.35	0	0.00	29.90	1	1,651	0.06%
2022/03/09	1	28.90	1	29.00	29.10	0	1,647	0.00%
2022/03/08	2	28.60	1	28.80	28.70	1	1,649	0.06%
2022/03/07	5	29.15	0	0.00	29.10	5	1,656	0.30%
2022/03/04	1	30.20	1	29.90	29.80	0	1,676	0.00%
2022/03/01	1	30.30	0	0.00	30.45	1	1,658	0.06%
2022/02/25	2	29.70	0	0.00	30.05	2	1,667	0.12%
2022/02/24	3	30.00	0	0.00	29.75	3	1,663	0.18%
2022/02/23	10	30.10	3	30.10	30.10	7	1,636	0.43%
2022/02/21	1	30.40	0	0.00	30.50	1	1,645	0.06%
2022/02/16	0	0.00	2	30.30	30.25	-2	1,684	-0.12%
2022/02/14	1	30.15	0	0.00	30.05	1	1,712	0.06%
2022/02/10	0	0.00	0.1	30.80	30.40	-0.1	1,800	-0.01%
2022/02/09	0	0.00	0.5	30.65	30.70	-0.5	1,803	-0.03%
2022/02/08	0	0.00	1	29.95	29.85	-1	1,794	-0.06%
2022/02/07	2	29.70	0	0.00	29.70	2	1,787	0.11%
2022/01/26	0	0.00	1	29.50	29.30	-1	1,760	-0.06%
2022/01/25	1	29.20	0	0.00	29.20	1	1,788	0.06%
2022/01/24	1	30.20	0	30.15	30.05	1	1,759	0.06%
2022/01/18	1	30.75	0	0.00	30.60	1	1,784	0.06%
2022/01/17	2	30.60	0	0.00	30.60	2	1,797	0.11%
2022/01/14	0	0.00	0	31.00	30.85	0	1,795	0.00%
2022/01/11	1	30.85	0	0.00	30.85	1	1,905	0.05%
2022/01/06	1	30.95	0	0.00	31.05	1	1,922	0.05%
2022/01/05	6	30.91	0	0.00	30.95	6	1,935	0.31%
2022/01/04	0	0.00	10	31.15	31.10	-10	1,957	-0.51%
2022/01/03	0	0.00	0	31.35	31.25	0	1,962	0.00%
2021/12/30	1	31.70	1.1	31.95	31.65	-0.1	1,978	-0.01%
2021/12/29	9	31.81	0.4	31.74	31.90	8.6	1,997	0.43%
2021/12/28	0	0.00	10.1	31.15	31.50	-10.1	1,984	-0.51%
2021/12/27	0	0.00	1	31.05	31.00	-1	1,971	-0.05%
2021/12/23	0	0.00	1	31.00	31.00	-1	2,022	-0.05%
2021/12/22	1	30.80	0	0.00	30.70	1	2,052	0.05%
2021/12/21	1	30.80	0	0.00	31.00	1	2,052	0.05%
2021/12/20	6	30.68	0	0.00	30.65	6	2,064	0.29%
2021/12/17	1	30.90	0	0.00	30.90	1	2,063	0.05%
2021/12/16	11	31.05	0	0.00	30.60	11	2,018	0.54%
2021/12/14	10	30.65	1	30.40	30.35	9	2,203	0.41%
2021/12/13	0	0.00	1	30.65	30.60	-1	2,227	-0.04%
2021/12/10	1.2	30.59	0	0.00	30.65	1.2	2,260	0.05%
2021/12/08	0	0.00	1	30.80	30.65	-1	2,316	-0.04%
2021/12/07	1	30.15	1	30.35	30.30	0	2,304	0.00%
2021/12/06	0	0.00	1	30.45	30.45	-1	2,282	-0.04%
2021/11/30	0	30.55	0	0.00	30.85	0	2,220	0.00%
2021/11/29	1	30.15	0.1	30.35	30.35	1	2,156	0.04%
2021/11/26	1	30.25	0	0.00	30.40	1	2,156	0.05%
2021/11/25	0.2	30.80	0	0.00	30.75	0.2	2,147	0.01%
2021/11/24	1	30.85	0	0.00	30.85	1	2,152	0.05%
2021/11/23	5	31.01	0	0.00	30.80	5	2,156	0.23%
2021/11/22	3	31.35	0	0.00	31.35	3	2,147	0.14%
2021/11/19	1	31.25	0	0.00	31.35	1	2,158	0.05%
2021/11/18	1	31.45	1	31.45	31.50	0	2,164	0.00%
2021/11/17	0	0.00	0.1	31.30	31.50	-0.1	2,179	0.00%
2021/11/12	0	0.00	30	31.55	31.55	-30	2,203	-1.36%
2021/11/11	0.1	31.40	0	0.00	31.50	0.1	2,197	0.00%
2021/11/10	0.2	31.60	1	31.35	31.55	-0.8	2,224	-0.04%
2021/11/08	1	30.60	0	0.00	30.55	1	2,152	0.05%
2021/11/05	0	0.00	5.3	30.35	30.35	-5.3	2,141	-0.25%
2021/11/04	1	30.40	0	0.00	30.45	1	2,130	0.05%
2021/11/02	0.3	30.45	0	0.00	30.55	0.3	2,145	0.02%
2021/10/28	0	0.00	3	30.27	30.30	-3	2,051	-0.15%
2021/10/27	0	0.00	20	30.23	30.20	-20	2,052	-0.97%
2021/10/26	0	0.00	15	30.17	30.15	-15	2,072	-0.72%
2021/10/25	0.2	30.25	0	0.00	30.10	0.2	2,059	0.01%
2021/10/22	0	0.00	3	30.27	30.25	-3	2,070	-0.14%
2021/10/21	15	30.30	17	30.59	30.75	-2	2,071	-0.10%
2021/10/20	0	0.00	1	30.25	30.20	-1	1,985	-0.05%
2021/10/19	0	30.25	3	30.35	30.30	-3	2,033	-0.15%
2021/10/13	0	0.00	0.2	30.20	30.15	-0.2	2,034	-0.01%
2021/10/12	2.2	30.24	5	30.20	30.25	-2.8	2,024	-0.14%
2021/10/08	2	31.03	0	0.00	30.95	2	1,990	0.10%
2021/10/07	2.2	31.19	0	0.00	30.95	2.2	1,986	0.11%
2021/10/06	0	0.00	1	30.85	31.15	-1	1,983	-0.05%
2021/10/01	11	30.46	0	0.00	30.35	11	2,001	0.55%
2021/09/27	0.2	31.00	0	0.00	30.60	0.2	2,079	0.01%
2021/09/22	1	30.00	1	30.65	30.45	0	2,107	0.00%
2021/09/16	15	31.57	0	0.00	31.45	15	1,913	0.78%
2021/09/15	16	31.49	0	0.00	31.65	16	1,898	0.84%
2021/09/10	0.2	30.55	0	0.00	30.50	0.2	2,058	0.01%
2021/09/02	0	31.09	1	30.85	30.85	-1	2,230	-0.04%
2021/09/01	0	31.10	0	0.00	31.05	0	2,293	0.00%
2021/08/25	2.2	29.93	2.1	30.14	30.00	0.1	2,360	0.00%
2021/08/13	1	29.85	0	0.00	29.75	1	2,383	0.04%
2021/08/11	0	0.00	1	30.05	30.10	-1	2,397	-0.04%
2021/08/10	0.3	30.59	0	0.00	30.60	0.3	2,414	0.01%
2021/07/26	0.2	31.75	0	0.00	31.45	0.2	2,980	0.01%
2021/07/23	5	31.72	0	0.00	31.75	5	3,012	0.17%
2021/07/22	1	31.60	0	0.00	31.60	1	2,983	0.03%
2021/07/20	0	0.00	1	31.55	31.55	-1	3,040	-0.03%
2021/07/15	0	0.00	1	31.90	31.95	-1	3,400	-0.03%
2021/07/14	5	31.65	1	31.65	31.70	4	3,677	0.11%
2021/07/12	1.2	32.48	0	0.00	32.20	1.2	3,793	0.03%
2021/07/08	12	32.55	20	32.40	32.80	-8	3,864	-0.21%
2021/07/07	6	32.78	3	33.00	32.95	3	3,903	0.08%
2021/07/06	9	33.37	0	0.00	33.45	9	3,923	0.23%
2021/07/05	1	32.85	0	0.00	33.00	1	3,879	0.03%
2021/07/02	0	0.00	3	32.38	31.90	-3	3,884	-0.08%
2021/07/01	5	32.95	0	0.00	32.65	5	3,878	0.13%
2021/06/30	5	33.20	0	0.00	33.20	5	3,897	0.13%
2021/06/29	18	33.19	0.3	33.20	33.30	17.7	3,958	0.45%
2021/06/28	7	33.30	5	33.35	33.55	2	4,012	0.05%
2021/06/25	10.1	33.26	0	0.00	33.20	10.1	4,102	0.25%
2021/06/24	0	0.00	1	33.45	33.65	-1	4,123	-0.02%
2021/06/23	3.1	33.52	0	0.00	33.50	3.1	4,166	0.07%
2021/06/22	22	33.50	1	33.15	33.20	21	4,244	0.49%
2021/06/21	32.3	33.97	37.1	34.48	33.60	-4.8	4,502	-0.11%
2021/06/17	1	32.90	0.3	32.95	32.95	0.7	4,689	0.01%
2021/06/15	0.3	33.00	0.4	33.15	33.00	0	4,759	0.00%
2021/06/11	0	0.00	5	33.00	33.00	-5	4,761	-0.11%
2021/06/09	2	32.55	10	32.65	32.60	-8	4,790	-0.17%
2021/06/04	0	0.00	5	33.25	33.30	-5	4,802	-0.10%
2021/06/03	5	33.25	1	33.35	33.30	4	4,834	0.08%
2021/06/01	0	0.00	1	33.00	33.10	-1	4,909	-0.02%
2021/05/31	1	33.00	2	33.00	33.00	-1	4,958	-0.02%
2021/05/28	13	32.88	11	32.96	32.95	2	4,995	0.04%
2021/05/27	1	31.85	1	32.20	33.50	0	4,997	0.00%
2021/05/26	0	0.00	2	32.23	32.35	-2	5,033	-0.04%
2021/05/25	5	31.70	0	0.00	31.80	5	5,113	0.10%
2021/05/20	2	31.00	1	30.80	31.05	1	5,270	0.02%
2021/05/19	0.1	31.30	0	0.00	31.15	0.1	5,320	0.00%
2021/05/18	6	31.08	6	31.17	31.30	0	5,367	0.00%
2021/05/17	0	0.00	3	30.02	29.85	-3	5,440	-0.06%
2021/05/14	4	31.08	3	30.95	31.35	1	5,452	0.02%
2021/05/13	4.2	30.39	3	30.52	30.40	1.2	5,472	0.02%
2021/05/12	45	32.60	9	31.63	31.35	36	5,517	0.65%
2021/05/10	7	34.76	34	34.87	35.55	-27	5,625	-0.48%
2021/05/07	4.1	32.73	0	0.00	32.80	4.1	5,495	0.07%
2021/05/06	1	32.80	3	32.45	32.50	-2	5,532	-0.04%
2021/05/05	27	32.67	0	0.00	32.35	27	5,590	0.48%
2021/05/04	1	32.85	3	32.72	32.60	-2	5,646	-0.04%
2021/05/03	0.1	34.55	4.1	34.59	34.05	-4.1	5,645	-0.07%
2021/04/29	8	34.56	13	34.62	34.90	-5	5,656	-0.09%
2021/04/28	1.1	34.40	0	0.00	34.55	1.1	5,633	0.02%
2021/04/27	2	34.70	3	34.55	34.75	-1	5,633	-0.02%
2021/04/26	5.3	35.10	2	35.40	35.00	3.3	5,592	0.06%
2021/04/23	5.8	34.94	1.1	34.99	35.05	4.7	5,566	0.08%
2021/04/22	15	35.53	28	36.09	34.70	-13	5,535	-0.23%
2021/04/21	13	35.55	3	35.73	35.55	10	5,388	0.19%
2021/04/20	39	34.19	19	34.57	35.10	20	5,270	0.38%
2021/04/19	3	33.27	7.1	33.27	33.30	-4.1	5,046	-0.08%
2021/04/16	2	32.80	4	32.88	32.85	-2	4,985	-0.04%
2021/04/15	8	33.04	1	33.30	32.90	7	5,034	0.14%
2021/04/14	7	32.86	0	0.00	33.00	7	5,019	0.14%
2021/04/13	4	32.93	6.1	32.68	32.70	-2.1	4,996	-0.04%
2021/04/12	3	32.17	4	32.20	32.35	-1	4,965	-0.02%
2021/04/09	4.1	31.85	2	31.80	31.70	2.1	4,986	0.04%
2021/04/08	3.2	31.86	2.1	32.09	32.00	1.1	4,983	0.02%
2021/04/07	1	31.75	0	0.00	32.15	1	4,996	0.02%
2021/04/06	2	31.90	4	32.13	31.90	-2	4,993	-0.04%
2021/04/01	9	31.79	1	31.75	31.85	8	4,985	0.16%
2021/03/31	4	32.48	0	0.00	32.35	4	4,933	0.08%
2021/03/30	3	33.30	12	32.30	33.35	-9	4,868	-0.18%
2021/03/29	1	31.80	4	31.83	31.85	-3	4,794	-0.06%
2021/03/26	3	31.77	2	32.00	31.90	1	4,788	0.02%
2021/03/25	8	31.95	3	32.23	31.85	5	4,761	0.11%
2021/03/24	4	32.93	3	32.92	32.65	1	4,693	0.02%
2021/03/23	4	31.59	3	31.42	31.75	1	4,450	0.02%
2021/03/22	3	31.37	0	0.00	31.05	3	4,213	0.07%
2021/03/18	1	30.85	0	0.00	30.90	1	4,050	0.03%
2021/03/16	2	31.00	4	30.95	31.00	-2	4,068	-0.05%
2021/03/15	0	0.00	2.2	30.92	30.75	-2.2	4,071	-0.05%
2021/03/12	1	30.50	0	0.00	30.65	1	4,047	0.02%
2021/03/11	0	30.10	2.7	30.43	30.65	-2.7	4,061	-0.07%
2021/03/10	3	30.28	0	0.00	30.20	3	4,044	0.07%
2021/03/05	0	0.00	3	30.78	30.55	-3	4,073	-0.07%
2021/03/04	1	30.55	0	0.00	30.50	1	4,126	0.02%
2021/03/03	0	30.40	0	0.00	30.80	0	4,152	0.00%
2021/03/02	0	0.00	1	30.90	30.50	-1	4,145	-0.02%
2021/02/25	0	0.00	5.5	30.44	30.75	-5.5	4,138	-0.13%
2021/02/24	3	29.92	0	0.00	29.85	3	4,110	0.07%
2021/02/23	0	0.00	3	29.82	29.80	-3	4,099	-0.07%
2021/02/22	1	29.40	22	29.60	29.40	-21	4,068	-0.52%
2021/02/19	20	29.30	1	29.25	29.10	19	4,032	0.47%
2021/02/18	30	29.35	81	28.95	29.00	-51	3,999	-1.28%
2021/02/17	51	28.92	5	28.98	29.00	46	3,989	1.15%
2021/02/05	0	0.00	2	28.53	28.50	-2	3,904	-0.05%
2021/02/04	3	28.20	1	28.45	28.15	2	3,846	0.05%
2021/02/03	5	28.21	7	28.49	28.45	-2	3,806	-0.05%
2021/02/02	3.3	27.85	2	28.80	29.10	1.3	3,702	0.04%
2021/02/01	0.2	27.35	0	0.00	27.25	0.2	3,512	0.01%
2021/01/29	1	27.00	0	0.00	26.80	1	3,453	0.03%
2021/01/28	0.2	27.20	0	0.00	27.05	0.2	3,409	0.01%
2021/01/22	2	27.50	0	0.00	27.50	2	3,258	0.06%
2021/01/20	2	28.18	0	0.00	28.00	2	3,231	0.06%
2021/01/19	0	0.00	7	28.61	28.70	-7	3,225	-0.22%
2021/01/18	4	28.33	2	28.58	28.80	2	3,224	0.06%
2021/01/15	1	28.65	0	0.00	28.70	1	3,296	0.03%
2021/01/14	2	28.93	0	0.00	28.90	2	3,357	0.06%
2021/01/13	3	29.40	2	29.33	29.15	1	3,361	0.03%
2021/01/12	2	29.05	20	29.10	28.75	-18	3,340	-0.54%
2021/01/11	3	29.20	2.1	29.06	29.20	0.9	3,310	0.03%
2021/01/08	5	29.04	4	29.05	29.00	1	3,271	0.03%
2021/01/07	0	0.00	20	28.45	28.30	-20	3,198	-0.63%
2021/01/06	3	28.27	1	28.30	28.20	2	3,193	0.06%
2021/01/05	2.1	28.35	0	0.00	28.40	2.1	3,224	0.07%
2021/01/04	0	28.30	22	28.08	28.45	-22	3,220	-0.68%
2020/12/31	1.2	27.72	1	27.65	27.65	0.2	3,188	0.01%
2020/12/30	10	27.55	1	27.90	27.95	9	3,163	0.28%
2020/12/28	0	0.00	1	27.55	27.45	-1	3,118	-0.03%
2020/12/25	10	27.65	2	27.50	27.60	8	3,145	0.25%
2020/12/24	1	27.40	0	0.00	27.55	1	3,138	0.03%
2020/12/23	2	27.18	1	27.15	27.20	1	3,125	0.03%
2020/12/22	2	27.50	0	0.00	27.40	2	3,122	0.06%
2020/12/21	0	0.00	1	27.75	27.75	-1	3,139	-0.03%
2020/12/17	22	27.41	0	0.00	27.50	22	3,166	0.69%
2020/12/15	2	27.75	0	0.00	27.40	2	3,168	0.06%
2020/12/10	20.3	28.50	0	0.00	28.50	20.3	3,182	0.64%
2020/12/09	1	28.60	0	0.00	28.65	1	3,151	0.03%
2020/12/08	3	28.78	3	29.02	28.70	0	3,166	0.00%
2020/12/03	1	29.20	2	29.38	29.25	-1	3,161	-0.03%
2020/12/01	0	0.00	1	29.50	29.55	-1	3,113	-0.03%
2020/11/30	4	29.99	1	30.10	29.55	3	3,126	0.10%
2020/11/27	0	0.00	1	30.15	30.40	-1	3,079	-0.03%
2020/11/26	1	30.05	1	30.00	30.00	0	3,076	0.00%
2020/11/23	4	29.64	12	30.15	29.80	-8	2,998	-0.27%
2020/11/20	11	29.60	0	0.00	29.55	11	2,948	0.37%
2020/11/19	1	29.90	0	0.00	29.90	1	2,911	0.03%
2020/11/18	2	30.00	0	0.00	30.00	2	2,905	0.07%
2020/11/16	2	30.40	0	0.00	30.45	2	2,961	0.07%
2020/11/11	0	0.00	12	30.25	30.25	-12	3,121	-0.38%
2020/11/09	0	0.00	1	30.25	30.25	-1	3,231	-0.03%
2020/11/05	5	29.95	0	0.00	29.95	5	3,272	0.15%
2020/11/02	5	30.00	0	0.00	29.80	5	3,352	0.15%
2020/10/30	0	0.00	1	29.90	29.90	-1	3,357	-0.03%
2020/10/20	0	0.00	1	29.80	30.00	-1	3,371	-0.03%
2020/10/19	1	29.85	78	29.81	29.75	-77	3,360	-2.29%
2020/10/16	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/10/15	1	29.75	5	29.81	29.85	-4	3,409	-0.12%
2020/10/13	3	29.95	0	0.00	29.90	3	3,466	0.09%
2020/10/12	3	30.00	2	29.80	30.00	1	3,453	0.03%
2020/10/06	1	29.90	0	0.00	29.95	1	3,553	0.03%
2020/10/05	0	0.00	1	29.75	30.00	-1	3,609	-0.03%
2020/09/25	0	0.00	15	29.94	30.00	-15	3,733	-0.40%
2020/09/24	1	29.65	1	29.80	29.65	0	3,737	0.00%
2020/09/23	1	30.15	1	30.05	30.10	0	3,726	0.00%
2020/09/18	2	30.80	0	0.00	30.65	2	3,755	0.05%
2020/09/17	10	30.25	1	30.50	30.70	9	3,710	0.24%
2020/09/14	0	0.00	1	29.95	29.70	-1	3,684	-0.03%
2020/09/11	1	30.00	0	0.00	29.75	1	3,685	0.03%
2020/09/08	50	30.10	0	0.00	29.85	50	3,589	1.39%
2020/09/07	28	30.37	4	30.30	30.35	24	3,554	0.68%
2020/09/03	2	30.15	1	30.30	30.15	1	3,559	0.03%
2020/09/02	1	29.85	0	0.00	29.75	1	3,542	0.03%
2020/09/01	4	29.63	1	29.90	29.55	3	3,502	0.09%
2020/08/28	2	29.35	0	0.00	29.30	2	3,386	0.06%
2020/08/27	0	29.45	2	29.85	29.55	-2	3,422	-0.06%
2020/08/26	0	0.00	1	29.80	29.70	-1	3,406	-0.03%
2020/08/25	1	29.60	0	0.00	29.65	1	3,408	0.03%
2020/08/21	1	29.85	0	0.00	29.85	1	3,532	0.03%
2020/08/20	0	0.00	2	29.58	29.40	-2	3,544	-0.06%
2020/08/19	2	29.60	32	29.60	29.50	-30	3,504	-0.86%
2020/08/18	70	29.89	46	29.89	30.05	24	3,469	0.69%
2020/08/14	10	28.49	20	27.50	28.75	-10	3,432	-0.29%
2020/08/13	10	29.10	3	28.83	29.10	7	3,390	0.21%
2020/08/11	0	0.00	1	29.00	28.10	-1	3,344	-0.03%
2020/08/05	0	0.00	1	28.20	28.25	-1	3,269	-0.03%
2020/08/04	0	0.00	1	27.70	27.65	-1	3,258	-0.03%
2020/08/03	1	27.50	1	27.55	27.50	0	3,266	0.00%
2020/07/31	1	27.20	0	0.00	27.20	1	3,259	0.03%
2020/07/30	0	0.00	1	27.85	27.80	-1	3,258	-0.03%
2020/07/29	1	27.60	0	0.00	27.60	1	3,262	0.03%
2020/07/28	0	0.00	3	28.15	28.15	-3	3,255	-0.09%
2020/07/27	0	0.00	1	28.30	27.95	-1	3,248	-0.03%
2020/07/24	1	29.00	3	28.62	28.60	-2	3,202	-0.06%
2020/07/23	1	28.35	0	0.00	28.15	1	3,125	0.03%
2020/07/22	0	0.00	2	28.30	28.40	-2	3,144	-0.06%
2020/07/21	1	27.80	2	28.35	28.15	-1	3,142	-0.03%
2020/07/20	0	0.00	22	28.02	28.30	-22	3,118	-0.71%
2020/07/17	1	27.55	1	27.65	27.45	0	3,107	0.00%
2020/07/15	1	27.05	0	0.00	27.05	1	3,088	0.03%
2020/07/09	13	27.05	1	27.15	26.95	12	3,124	0.38%
2020/07/08	16	27.11	0	0.00	27.15	16	3,129	0.51%
2020/07/07	1	26.75	0.1	26.70	26.65	0.9	3,153	0.03%
2020/07/06	0	0.00	0	26.70	26.65	0	3,115	0.00%
2020/07/02	1	26.80	0	0.00	26.80	1	3,127	0.03%
2020/07/01	1	27.00	0	0.00	27.00	1	3,118	0.03%
2020/06/29	0	0.00	1	27.10	27.05	-1	3,160	-0.03%
2020/06/23	1	27.15	1	27.15	26.85	0	3,231	0.00%
2020/06/22	1	27.65	2	27.60	27.05	-1	3,323	-0.03%
2020/06/17	0	0.00	1	27.15	27.05	-1	3,565	-0.03%
2020/06/15	2	27.00	0	0.00	26.90	2	3,855	0.05%
2020/06/12	10	27.15	0	0.00	27.10	10	3,957	0.25%
2020/06/11	1	27.40	1	27.35	27.25	0	4,120	0.00%
2020/06/05	1	28.15	0	0.00	28.10	1	4,707	0.02%
2020/06/04	1	28.15	0.2	28.15	28.10	0.8	4,855	0.02%
2020/06/03	1	28.15	0	0.00	28.10	1	4,889	0.02%
2020/05/27	0	0.00	3	28.43	28.40	-3	4,885	-0.06%
2020/05/25	0	0.00	3	28.20	28.15	-3	4,914	-0.06%
2020/05/22	0	0.00	1	27.80	28.15	-1	4,972	-0.02%
2020/05/13	1	26.95	0	0.00	26.90	1	4,955	0.02%
2020/04/30	0	0.00	2	27.00	26.85	-2	4,992	-0.04%
2020/04/24	0	0.00	4	26.03	25.95	-4	5,244	-0.08%
2020/04/22	2	25.83	1	26.00	25.90	1	5,270	0.02%
2020/04/21	0	0.00	2	26.00	26.00	-2	5,257	-0.04%
2020/04/15	1	26.00	0	0.00	26.00	1	5,379	0.02%
2020/04/14	8	26.39	2	26.50	26.55	6	5,390	0.11%
2020/04/13	1	26.00	2	26.35	26.10	-1	5,350	-0.02%
2020/04/10	2	26.10	1	25.05	26.05	1	5,317	0.02%
2020/04/06	0	0.00	1	24.25	23.80	-1	5,383	-0.02%
2020/03/31	1	24.05	0	0.00	24.10	1	5,445	0.02%
2020/03/30	0	0.00	8	23.81	23.60	-8	5,401	-0.15%
2020/03/27	2	24.05	0	0.00	23.50	2	5,416	0.04%
2020/03/26	1	24.15	1	24.30	24.65	0	5,350	0.00%
2020/03/25	1	23.65	2	23.90	24.10	-1	5,332	-0.02%
2020/03/24	2	23.60	1	24.30	23.00	1	5,263	0.02%
2020/03/23	4	23.85	2	23.85	23.80	2	5,209	0.04%
2020/03/20	1	24.30	3	24.97	25.60	-2	5,145	-0.04%
2020/03/19	0	0.00	0.1	23.90	24.10	-0.1	5,044	0.00%
2020/03/18	0	0.00	1	25.00	25.00	-1	4,938	-0.02%
2020/03/16	1	24.20	12	24.60	24.50	-11	4,687	-0.23%
2020/03/13	1	24.05	2	24.03	24.65	-1	4,549	-0.02%
2020/03/12	2	24.80	7	24.74	24.80	-5	4,432	-0.11%
2020/03/05	0	0.00	5	27.05	27.10	-5	3,941	-0.13%
2020/03/04	0	0.00	1	26.90	26.90	-1	3,989	-0.03%
2020/03/03	0	0.00	6	27.09	26.95	-6	3,993	-0.15%
2020/03/02	0	0.00	4	27.05	26.80	-4	3,960	-0.10%
2020/02/24	5	26.92	0	0.00	26.95	5	3,834	0.13%
2020/02/20	1	27.40	1	27.20	27.20	0	3,909	0.00%
2020/02/17	0	0.00	3	27.85	27.85	-3	4,132	-0.07%
2020/02/14	7	27.70	0	0.00	27.70	7	4,200	0.17%
2020/02/13	0	0.00	2	26.95	27.35	-2	4,151	-0.05%
2020/02/06	0	0.00	1	26.95	27.00	-1	4,152	-0.02%
2020/02/05	0	0.00	1	26.90	26.95	-1	4,208	-0.02%
2020/02/04	0	0.00	4	26.95	26.90	-4	4,273	-0.09%
2020/01/31	0	0.00	4	26.40	27.05	-4	4,402	-0.09%
2020/01/30	0	0.00	1	26.05	26.40	-1	4,322	-0.02%
2020/01/17	0	0.00	5	27.08	26.85	-5	4,211	-0.12%
2020/01/15	0	0.00	21	26.44	26.35	-21	4,222	-0.50%
2020/01/14	0	0.00	5	26.05	26.15	-5	4,244	-0.12%
2020/01/10	22	25.85	7	25.99	25.80	15	4,206	0.36%
2020/01/09	1	26.05	0	0.00	26.10	1	4,236	0.02%
2019/12/25	0	0.00	3	26.50	26.65	-3	4,265	-0.07%
2019/12/24	0	0.00	1	26.55	26.50	-1	4,327	-0.02%
2019/12/17	0	0.00	1	26.75	26.80	-1	4,407	-0.02%
2019/12/05	2	27.03	0	0.00	27.05	2	4,586	0.04%
2019/11/15	1	27.20	1	27.00	27.00	0	4,665	0.00%
2019/11/14	0	0.00	7	27.40	27.20	-7	4,675	-0.15%
2019/11/11	0	0.00	2	27.05	27.35	-2	4,692	-0.04%
2019/11/04	4	27.05	1	27.00	26.95	3	4,687	0.06%
2019/11/01	5	26.75	0	0.00	26.80	5	4,662	0.11%
2019/10/31	6	26.92	0	0.00	27.05	6	4,635	0.13%
2019/10/30	0	0.00	1	27.00	27.05	-1	4,670	-0.02%
2019/10/28	0	0.00	1	26.35	26.30	-1	4,792	-0.02%
2019/10/24	10	26.58	14	26.36	26.30	-4	4,814	-0.08%
2019/10/23	2	26.40	40	26.35	26.45	-38	4,839	-0.79%
2019/10/22	0	0.00	2	26.30	26.55	-2	5,048	-0.04%
2019/10/21	0	0.00	6	26.03	26.05	-6	5,018	-0.12%
2019/10/17	0	0.00	14	26.17	26.15	-14	5,037	-0.28%
2019/10/16	0	0.00	1	26.00	25.80	-1	4,946	-0.02%
2019/10/15	0	0.00	2	26.00	26.00	-2	4,861	-0.04%
2019/10/14	0	0.00	16	25.90	25.95	-16	4,838	-0.33%
2019/10/03	32	26.13	15	25.98	25.90	17	5,030	0.34%
2019/10/02	3	25.58	4	25.55	25.50	-1	4,877	-0.02%
2019/10/01	0	0.00	2	25.40	25.30	-2	4,831	-0.04%
2019/09/27	0	0.00	1.8	25.01	25.00	-1.8	4,802	-0.04%
2019/09/26	0	0.00	9	24.99	24.95	-9	4,773	-0.19%
2019/09/25	2	24.65	1	24.80	24.85	1	4,765	0.02%
2019/09/24	2	24.55	1	24.60	24.80	1	4,777	0.02%
2019/09/23	7	24.76	0	0.00	24.75	7	4,729	0.15%
2019/09/20	1	24.70	0	0.00	25.30	1	4,721	0.02%
2019/09/18	0	0.00	1	24.90	24.90	-1	4,654	-0.02%
2019/09/17	6	25.25	0	0.00	24.95	6	4,745	0.13%
2019/09/16	3	25.60	0	0.00	25.40	3	4,887	0.06%
2019/09/12	1	25.45	2	25.30	25.35	-1	4,844	-0.02%
2019/09/11	1	24.60	4	25.20	24.90	-3	4,815	-0.06%
2019/09/05	0	0.00	1	24.90	24.80	-1	4,798	-0.02%
2019/09/03	1	24.55	5	24.55	24.55	-4	4,824	-0.08%
2019/09/02	0	0.00	1	24.95	24.95	-1	4,840	-0.02%
2019/08/30	0	0.00	15	24.90	24.90	-15	4,860	-0.31%
2019/08/29	0	0.00	1	25.20	24.85	-1	4,894	-0.02%
2019/08/28	0	0.00	11	25.00	24.85	-11	4,948	-0.22%
2019/08/27	0	0.00	2	25.00	25.00	-2	5,020	-0.04%
2019/08/26	0	0.00	4	24.85	24.80	-4	5,159	-0.08%
2019/08/23	0	0.00	1	25.25	25.30	-1	5,630	-0.02%
2019/08/22	1	25.05	0	0.00	25.30	1	6,425	0.02%
2019/08/21	3	25.15	0	0.00	25.20	3	6,601	0.05%
2019/08/20	27	25.11	0	0.00	24.90	27	6,729	0.40%
2019/08/19	11	24.80	11	24.93	25.05	0	6,643	0.00%
2019/08/16	6	24.05	23	23.90	24.15	-17	6,510	-0.26%
2019/08/15	6	23.15	1	23.20	23.25	5	6,493	0.08%
2019/08/14	4	23.43	0	0.00	23.55	4	6,667	0.06%
2019/08/12	9	23.44	1	23.70	23.70	8	6,685	0.12%
2019/08/08	2	23.15	0	0.00	23.55	2	6,728	0.03%
2019/08/07	2	23.25	0	0.00	23.40	2	6,729	0.03%
2019/08/06	2	23.03	4	23.00	23.25	-2	6,803	-0.03%
2019/08/05	3	23.48	0	0.00	23.25	3	6,880	0.04%
2019/07/31	1	24.85	16	24.77	24.90	-15	6,820	-0.22%
2019/07/30	3	23.97	3	23.88	23.95	0	6,609	0.00%
2019/07/29	4	23.60	1	23.90	23.90	3	6,626	0.05%
2019/07/26	5	24.03	4	23.85	23.70	1	6,611	0.02%
2019/07/25	1	24.15	6	24.14	24.20	-5	6,583	-0.08%
2019/07/24	2	23.95	2	24.10	23.95	0	6,645	0.00%
2019/07/23	2	23.18	0.2	23.20	23.25	1.8	6,438	0.03%
2019/07/22	1	23.25	3	23.35	23.35	-2	6,426	-0.03%
2019/07/19	0	0.00	2	23.03	22.95	-2	6,371	-0.03%
2019/07/16	0	0.00	20	23.05	23.05	-20	6,327	-0.32%
2019/07/15	0	0.00	10	22.80	23.00	-10	6,309	-0.16%
2019/07/08	0	0.00	2	22.55	22.60	-2	6,433	-0.03%
2019/07/05	0	0.00	6	22.63	22.60	-6	6,508	-0.09%
2019/07/04	0	0.00	3	22.52	22.60	-3	6,549	-0.05%
2019/07/03	0	0.00	2	22.20	22.20	-2	6,651	-0.03%
2019/07/02	1	23.05	14	22.99	23.05	-13	6,724	-0.19%
2019/07/01	5	22.80	12	22.85	22.90	-7	6,755	-0.10%
2019/06/24	3	22.72	0	0.00	22.70	3	7,025	0.04%
2019/06/21	1	22.70	1	23.05	22.70	0	6,932	0.00%
2019/06/20	1	23.00	5	23.15	22.85	-4	6,784	-0.06%
2019/06/19	0	0.00	2	23.18	23.15	-2	6,780	-0.03%
2019/06/18	0	0.00	3	23.00	22.95	-3	6,731	-0.04%
2019/06/17	0	0.00	2	22.90	23.00	-2	6,746	-0.03%
2019/06/14	5	22.92	0	0.00	22.85	5	6,735	0.07%
2019/06/13	0	0.00	1	22.95	22.95	-1	6,731	-0.01%
2019/06/12	0	0.00	1	22.75	22.90	-1	6,754	-0.01%
2019/06/11	0	0.00	1.2	22.59	22.55	-1.2	6,758	-0.02%
2019/06/10	1	22.60	10	22.50	22.55	-9	6,793	-0.13%
2019/06/06	0	0.00	2	22.53	22.45	-2	6,819	-0.03%
2019/06/04	6	22.54	0	0.00	22.50	6	6,863	0.09%
2019/06/03	3	22.75	1	22.80	22.75	2	6,793	0.03%
2019/05/31	1	22.80	2	22.90	22.85	-1	6,704	-0.01%
2019/05/30	16	23.03	5	23.00	22.80	11	6,520	0.17%
2019/05/29	39	23.50	24	23.36	23.00	15	6,068	0.25%
2019/05/28	12	22.53	1	22.70	22.75	11	5,313	0.21%
2019/05/27	1	22.40	1	22.25	22.10	0	5,142	0.00%
2019/05/24	1	22.00	0	0.00	21.95	1	5,075	0.02%
2019/05/23	1	22.05	1	22.20	22.10	0	5,255	0.00%
2019/05/22	11	22.82	11	22.25	22.10	0	5,412	0.00%
2019/05/21	0.2	22.60	0	0.00	22.60	0.2	5,558	0.00%
2019/05/20	0	0.00	1	22.25	22.20	-1	5,448	-0.02%
2019/05/17	1	22.40	0	0.00	21.90	1	5,476	0.02%
2019/05/16	0	0.00	13	22.21	22.10	-13	5,478	-0.24%
2019/05/15	0	0.00	3	22.10	21.80	-3	5,467	-0.05%
2019/05/13	3	21.90	0	0.00	21.75	3	5,397	0.06%
2019/05/09	0	0.00	9	22.66	22.55	-9	5,317	-0.17%
2019/05/08	0	0.00	5	22.45	22.40	-5	5,360	-0.09%
2019/05/07	0	0.00	5	22.60	22.50	-5	5,411	-0.09%
2019/05/06	2	22.50	4	22.58	22.50	-2	5,457	-0.04%
2019/04/30	0	0.00	12	22.91	23.10	-12	5,471	-0.22%
2019/04/29	1	22.05	11	22.25	22.15	-10	5,409	-0.18%
2019/04/26	0	0.00	1	22.50	22.45	-1	5,414	-0.02%
2019/04/24	0	0.00	6	22.68	22.70	-6	5,600	-0.11%
2019/04/23	2	22.80	3	22.70	22.75	-1	5,580	-0.02%
2019/04/19	0	0.00	1	22.60	22.65	-1	5,703	-0.02%
2019/04/18	0	0.00	4	22.55	22.40	-4	5,789	-0.07%
2019/04/17	1	22.80	0	0.00	22.85	1	5,822	0.02%
2019/04/15	3	23.10	0	0.00	22.75	3	6,031	0.05%
2019/04/12	0	0.00	30	22.88	22.95	-30	6,000	-0.50%
2019/04/11	1	22.65	0	0.00	22.65	1	5,916	0.02%
2019/04/10	0	0.00	2	22.60	22.60	-2	5,841	-0.03%
2019/04/09	3	22.05	1	22.25	22.55	2	5,826	0.03%
2019/04/08	1	22.05	0	0.00	22.15	1	5,717	0.02%
2019/04/03	4	21.55	3	21.60	21.55	1	5,634	0.02%
2019/04/02	16	21.41	7	21.44	21.55	9	5,588	0.16%
2019/04/01	10	21.20	3	21.23	21.20	7	5,614	0.12%
2019/03/29	0	0.00	2	21.00	21.00	-2	5,504	-0.04%
2019/03/28	0	0.00	1	20.40	20.50	-1	5,499	-0.02%
2019/03/21	0	0.00	1	20.10	20.05	-1	5,699	-0.02%
2019/03/15	1	20.00	1	20.35	20.25	0	5,759	0.00%
2019/03/14	0	0.00	5	20.12	20.15	-5	5,749	-0.09%
2019/03/12	8	19.94	0	0.00	19.85	8	5,916	0.14%
2019/03/08	4	19.18	5	19.30	19.60	-1	6,651	-0.02%
2019/03/05	3	19.32	0	0.00	19.35	3	9,894	0.03%
2019/03/04	0	0.00	1	19.25	19.30	-1	10,049	-0.01%
2019/02/27	1	19.10	0	0.00	19.05	1	10,206	0.01%
2019/02/26	2	19.15	0	0.00	19.20	2	10,198	0.02%
2019/02/25	3	19.18	4	19.28	19.20	-1	10,224	-0.01%
2019/02/22	2	19.65	1	19.65	19.65	1	10,198	0.01%
2019/02/21	1	19.70	3	19.62	19.75	-2	10,107	-0.02%
2019/02/20	0	0.00	1	19.35	19.50	-1	9,997	-0.01%
2019/02/19	0	0.00	13	18.97	19.05	-13	9,940	-0.13%
2019/02/18	0	0.00	13	18.64	18.95	-13	10,082	-0.13%
2019/02/13	2	18.50	0	0.00	18.50	2	10,465	0.02%
2019/02/11	2	18.38	3	18.45	18.55	-1	10,480	-0.01%
2019/01/30	0	0.00	7	18.56	18.55	-7	10,478	-0.07%
2019/01/29	4	18.35	2	18.53	18.45	2	10,454	0.02%
2019/01/28	5	18.69	37	18.80	18.85	-32	10,428	-0.31%
2019/01/25	7	18.55	1	18.50	18.50	6	10,397	0.06%
2019/01/24	1	18.50	2	18.50	18.50	-1	10,414	-0.01%
2019/01/23	0	0.00	2	18.33	18.35	-2	10,436	-0.02%
2019/01/22	0	0.00	2	18.30	18.30	-2	10,490	-0.02%
2019/01/18	6	18.15	0	0.00	18.15	6	10,518	0.06%
2019/01/17	0	0.00	11	18.15	18.15	-11	10,558	-0.10%
2019/01/16	3	18.25	65	18.29	18.10	-62	10,548	-0.59%
2019/01/15	0	0.00	2	17.80	17.90	-2	10,467	-0.02%
2019/01/14	62	17.70	2	17.80	17.80	60	10,487	0.57%
2019/01/11	10	17.89	0	0.00	17.90	10	10,525	0.10%
2019/01/10	3	17.67	2	17.73	17.85	1	10,553	0.01%
2019/01/09	0	0.00	1	17.35	17.50	-1	10,493	-0.01%
2019/01/08	1	17.20	3	17.23	17.20	-2	10,457	-0.02%
2019/01/07	2	17.05	1	17.25	17.00	1	10,448	0.01%
2019/01/04	9	17.01	0	0.00	17.00	9	10,323	0.09%
2019/01/03	2	17.28	0	0.00	17.25	2	10,341	0.02%
2019/01/02	1	17.50	1	17.60	17.45	0	10,319	0.00%
2018/12/28	6	17.47	4	17.56	17.45	2	10,329	0.02%
2018/12/27	0	0.00	2	17.63	17.55	-2	10,324	-0.02%
2018/12/26	3	17.53	1	17.80	17.30	2	10,310	0.02%
2018/12/25	11	17.57	8	17.65	17.65	3	10,308	0.03%
2018/12/24	0	0.00	4	17.88	17.95	-4	10,296	-0.04%
2018/12/22	1	17.40	3	17.35	17.35	-2	10,223	-0.02%
2018/12/21	8	17.20	1	17.30	17.15	7	10,259	0.07%
2018/12/20	1	17.55	0	0.00	17.45	1	10,142	0.01%
2018/12/19	3	17.63	1	17.70	17.75	2	10,103	0.02%
2018/12/18	14	17.79	52	17.80	17.70	-38	10,088	-0.38%
2018/12/17	0	0.00	10	18.15	18.15	-10	10,055	-0.10%
2018/12/14	3	18.10	7	18.11	18.35	-4	9,991	-0.04%
2018/12/12	5	18.10	1	18.05	18.05	4	9,866	0.04%
2018/12/11	15	17.82	3	17.85	17.95	12	9,846	0.12%
2018/12/10	3	17.87	0	0.00	17.85	3	9,858	0.03%
2018/12/07	8	18.17	1	18.20	18.25	7	9,809	0.07%
2018/12/06	7	18.14	4	17.95	17.95	3	9,759	0.03%
2018/12/05	40	18.53	5	18.40	18.65	35	9,583	0.37%
2018/12/04	54	18.80	17	18.78	18.75	37	9,494	0.39%
2018/12/03	16	18.32	30	18.25	18.15	-14	9,161	-0.15%
2018/11/30	4	17.49	8	17.56	17.15	-4	8,612	-0.05%
2018/11/29	2	16.93	1	17.10	17.05	1	5,741	0.02%
2018/11/28	5	16.85	0	0.00	16.95	5	5,466	0.09%
2018/11/27	3	16.73	3	16.83	16.80	0	5,275	0.00%
2018/11/26	12	16.83	2	16.83	16.95	10	5,161	0.19%
2018/11/23	2	16.90	3	16.98	16.95	-1	5,008	-0.02%
2018/11/21	1	17.00	1	17.00	17.00	0	4,906	0.00%
2018/11/20	6	16.85	1	16.95	17.20	5	4,843	0.10%
2018/11/19	4	16.98	2	17.00	17.00	2	4,734	0.04%
2018/11/16	3	16.88	3	17.02	17.05	0	4,703	0.00%
2018/11/15	10.1	16.83	3	16.92	16.85	7.1	4,540	0.16%
2018/11/14	13	16.95	5	17.00	16.95	8	4,321	0.19%
2018/11/13	6	17.08	4	17.19	17.50	2	3,986	0.05%
2018/11/12	6	17.79	1	17.85	17.65	5	3,923	0.13%
2018/11/09	3	17.93	1	17.95	17.95	2	3,901	0.05%
2018/11/08	5	18.24	0	0.00	18.30	5	3,880	0.13%
2018/11/07	5	18.10	1	18.30	18.40	4	3,855	0.10%
2018/11/06	2	18.18	1	18.30	18.15	1	3,850	0.03%
2018/11/05	2	18.00	2	18.23	18.30	0	3,813	0.00%
2018/11/02	1	18.05	0	0.00	18.10	1	3,779	0.03%
2018/11/01	1	18.05	0	0.00	18.15	1	3,770	0.03%
2018/10/31	1	17.65	1	17.75	17.75	0	3,742	0.00%
2018/10/30	1	17.75	2	17.85	17.95	-1	3,702	-0.03%
2018/10/26	3	17.13	2	17.15	17.35	1	3,664	0.03%
2018/10/25	3	17.28	0	0.00	17.20	3	3,658	0.08%
2018/10/24	1	18.00	1	18.15	17.90	0	3,651	0.00%
2018/10/23	23	18.07	0	0.00	17.95	23	3,614	0.64%
2018/10/22	3	18.25	3	18.63	18.60	0	3,560	0.00%
2018/10/19	6	18.10	5	18.21	18.30	1	3,535	0.03%
2018/10/18	3	18.43	0	0.00	18.35	3	3,458	0.09%
2018/10/17	1	18.80	0	0.00	18.60	1	3,346	0.03%
2018/10/16	25	18.99	0	0.00	18.75	25	3,300	0.76%
2018/10/15	12	18.96	6	18.96	18.95	6	3,218	0.19%
2018/10/12	4	19.35	1	19.35	19.75	3	3,103	0.10%
2018/10/11	15	19.78	0	0.00	19.20	15	3,031	0.49%
2018/10/09	7	21.21	0	0.00	21.10	7	2,922	0.24%
2018/10/05	1	21.60	2	21.43	21.20	-1	2,908	-0.03%
2018/10/04	4	21.89	10	21.75	21.75	-6	2,867	-0.21%
2018/10/03	4	22.31	1	22.20	22.25	3	2,865	0.10%
2018/10/02	6	22.28	1	22.35	22.35	5	2,831	0.18%
2018/10/01	11	22.49	1	22.40	22.50	10	2,798	0.36%
2018/09/28	1	22.15	2	22.28	22.15	-1	2,788	-0.04%
2018/09/27	1	21.95	0	0.00	22.15	1	2,775	0.04%
2018/09/25	0	0.00	15	22.00	22.05	-15	2,793	-0.54%
2018/09/21	10	21.65	0	0.00	21.85	10	2,787	0.36%
2018/09/20	13	21.72	0	0.00	21.65	13	2,753	0.47%
2018/09/19	5	21.55	2	21.55	21.55	3	2,744	0.11%
2018/09/14	0	0.00	12	21.17	21.10	-12	2,788	-0.43%
2018/09/13	10	21.25	0	0.00	21.20	10	2,890	0.35%
2018/09/12	1	21.20	0	0.00	21.10	1	2,923	0.03%
2018/09/10	0	0.00	1	21.35	21.35	-1	3,021	-0.03%
2018/09/05	1	21.90	0	0.00	21.80	1	3,089	0.03%
2018/08/31	0	0.00	2	22.50	22.50	-2	3,148	-0.06%
2018/08/30	0	0.00	1	22.20	22.30	-1	3,122	-0.03%
2018/08/28	5	21.80	0	0.00	21.80	5	3,103	0.16%
2018/08/23	3	22.13	0	0.00	22.00	3	3,291	0.09%
2018/08/22	0	0.00	1	21.90	21.95	-1	3,304	-0.03%
2018/08/20	0	0.00	2	21.55	21.50	-2	3,316	-0.06%
2018/08/17	2	21.50	1	21.20	21.45	1	3,305	0.03%
2018/08/16	1	20.95	23	20.99	20.90	-22	3,309	-0.66%
2018/08/15	1	21.30	25	21.36	21.10	-24	3,296	-0.73%
2018/08/13	0	0.00	80	21.60	21.60	-80	3,262	-2.45%
2018/08/10	3	21.80	0	0.00	21.80	3	3,207	0.09%
2018/08/08	1	22.10	0	0.00	22.10	1	3,239	0.03%
2018/08/07	1	22.10	0	0.00	22.15	1	3,234	0.03%
2018/08/06	3	22.08	10	22.20	22.15	-7	3,206	-0.22%
2018/08/03	1	21.90	1	22.05	22.15	0	3,181	0.00%
2018/08/02	11	22.08	0	0.00	22.05	11	3,149	0.35%
2018/07/30	0	0.00	12	22.40	22.50	-12	2,992	-0.40%
2018/07/20	10	22.25	2	22.25	22.20	8	3,067	0.26%
2018/07/19	26	22.31	13	22.38	22.15	13	3,090	0.42%
2018/07/06	0	21.60	0	0.00	21.65	0	3,322	0.00%
2018/07/05	13	21.80	1	21.90	21.75	12	3,349	0.36%
2018/07/04	4	22.65	10	22.70	22.70	-6	3,423	-0.17%
2018/07/03	6	22.65	0	0.00	22.70	6	3,634	0.17%
2018/07/02	1	22.95	0	0.00	22.85	1	3,617	0.03%
2018/06/28	2	22.83	20	22.90	22.80	-18	3,583	-0.50%
2018/06/27	1	22.85	1	22.95	22.95	0	3,705	0.00%
2018/06/26	3	23.03	0	0.00	23.00	3	3,722	0.08%
2018/06/25	4	23.23	4	23.15	23.15	0	3,759	0.00%
2018/06/22	3	23.17	3	23.20	23.10	0	3,770	0.00%
2018/06/21	1	23.35	2	23.35	23.25	-1	3,649	-0.03%
2018/06/20	1	23.35	0	0.00	23.40	1	3,791	0.03%
2018/06/19	17	23.51	25	23.46	23.40	-8	3,791	-0.21%
2018/06/15	7	23.95	0	0.00	23.85	7	3,763	0.19%
2018/06/14	9	24.03	0	0.00	23.95	9	3,757	0.24%
2018/06/13	1	24.10	42	24.07	24.15	-41	3,992	-1.03%
2018/06/12	5	24.05	20	24.05	24.00	-15	4,293	-0.35%
2018/06/08	1	24.15	0	0.00	24.20	1	4,337	0.02%
2018/06/07	1.6	24.15	0	0.00	24.30	1.6	4,329	0.04%
2018/06/06	14	24.21	0	0.00	24.20	14	4,299	0.33%
2018/06/05	1	24.10	2	24.15	24.10	-1	4,278	-0.02%
2018/06/01	2	24.20	0	0.00	24.15	2	4,264	0.05%
2018/05/31	0	0.00	1	24.15	24.15	-1	4,203	-0.02%
2018/05/30	1	23.95	1	24.05	23.95	0	4,062	0.00%
2018/05/29	0	0.00	1	24.05	24.15	-1	3,994	-0.03%
2018/05/28	1	24.10	0	0.00	24.10	1	4,005	0.02%
2018/05/25	2	24.33	0	0.00	24.25	2	3,979	0.05%
2018/05/24	0	0.00	3	24.40	24.50	-3	3,955	-0.08%
2018/05/23	3	24.33	0	0.00	24.25	3	3,929	0.08%
2018/05/22	0	0.00	5	24.60	24.55	-5	3,916	-0.13%
2018/05/17	1	24.50	0	0.00	24.45	1	4,026	0.02%
2018/05/16	6	24.68	0	0.00	24.50	6	4,019	0.15%
2018/05/15	0	0.00	7	24.55	24.65	-7	4,029	-0.17%
2018/05/11	1	24.25	0	0.00	24.25	1	4,077	0.02%
2018/05/09	0	0.00	2	24.20	24.05	-2	4,070	-0.05%
2018/05/07	2	23.85	2	23.95	23.95	0	4,110	0.00%
2018/05/04	10	24.00	0	0.00	23.95	10	4,104	0.24%
2018/05/03	3	24.05	0	0.00	24.05	3	4,068	0.07%
2018/05/02	16	24.25	0	0.00	24.20	16	4,077	0.39%
2018/04/30	1	24.25	0	0.00	24.15	1	4,084	0.02%
2018/04/27	1	24.15	0	0.00	24.15	1	4,083	0.02%
2018/04/25	1	24.20	1	24.25	24.15	0	4,085	0.00%
2018/04/24	0.4	24.15	0	0.00	24.15	0.4	4,068	0.01%
2018/04/20	0	0.00	1	24.60	24.50	-1	4,062	-0.02%
2018/04/18	5	24.20	1	24.55	24.45	4	4,001	0.10%
2018/04/16	1	24.05	0	0.00	24.15	1	3,946	0.03%
2018/04/13	0.2	24.45	0	0.00	24.45	0.2	3,877	0.01%
2018/04/12	5	24.80	5	24.80	24.90	0	3,832	0.00%
2018/04/11	0	0.00	3	24.68	24.75	-3	3,783	-0.08%
2018/04/10	1	24.50	2	24.50	24.45	-1	3,743	-0.03%
2018/04/09	14	25.12	3	24.90	24.95	11	3,652	0.30%
2018/04/03	1	24.30	0	0.00	24.45	1	3,407	0.03%
2018/04/02	0	0.00	5	24.72	24.65	-5	3,428	-0.15%
2018/03/31	3	24.50	3	24.55	24.55	0	3,424	0.00%
2018/03/30	4	24.78	3	24.78	24.70	1	3,409	0.03%
2018/03/28	2	24.05	1	24.05	24.05	1	3,177	0.03%
2018/03/27	5	24.35	1	24.40	24.30	4	3,125	0.13%
2018/03/26	6	24.10	0	0.00	24.25	6	3,083	0.19%
2018/03/23	22	24.05	1	24.10	24.00	21	3,044	0.69%
2018/03/21	3	24.50	0	0.00	24.45	3	2,844	0.11%
2018/03/20	1	24.40	0	0.00	24.55	1	2,875	0.03%
2018/03/19	13	24.63	0	0.00	24.45	13	2,830	0.46%
2018/03/16	6	25.13	1	25.50	24.65	5	2,602	0.19%
2018/03/15	12	25.92	0	0.00	25.90	12	2,326	0.52%
2018/03/14	5	26.49	0	0.00	26.40	5	2,281	0.22%
2018/03/09	10	26.85	1	26.80	26.85	9	2,259	0.40%
2018/03/08	140	26.51	2	26.35	26.35	138	2,263	6.10%	大買/鉅額交易
2018/03/06	1	26.00	0	0.00	26.05	1	2,258	0.04%
2018/03/02	1	25.50	0	0.00	26.05	1	2,386	0.04%
2018/02/12	1	25.90	1	25.85	25.45	0	2,372	0.00%
2018/02/09	1	24.65	1	25.15	24.95	0	2,352	0.00%
2018/02/08	1	25.80	0	0.00	25.90	1	2,295	0.04%
2018/02/07	0	0.00	1	25.95	25.95	-1	2,298	-0.04%
2018/02/06	1	25.60	0	0.00	25.00	1	2,232	0.04%
2018/01/25	0	0.00	4	29.15	29.15	-4	2,070	-0.19%
2018/01/24	4	28.75	0	0.00	28.95	4	2,053	0.19%
2018/01/19	0	0.00	5	28.75	28.80	-5	2,079	-0.24%
2018/01/17	0	0.00	1	28.60	29.00	-1	2,063	-0.05%
2018/01/12	5	28.30	0	0.00	28.35	5	2,059	0.24%
2018/01/10	0	0.00	1	28.70	28.70	-1	2,129	-0.05%
2018/01/08	0	0.00	1	28.50	28.60	-1	2,189	-0.05%