遠東新 (1402)-國泰-台南券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.90
漲跌
▼0.50
漲幅
-1.45%
成交量
5,342張
產業
上市紡織類股
880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

遠東新 (1402)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南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
2024/05/22	20.2	33.80	0	0.00	33.90	20.2	5,642	0.36%
2024/05/20	0.1	34.50	0.1	34.85	34.45	-0.1	5,589	0.00%
2024/05/17	0.1	34.50	1	34.90	34.70	-0.9	5,579	-0.02%
2024/05/16	0	0.00	1	35.15	35.20	-1	5,542	-0.02%
2024/05/15	0	34.20	0	0.00	34.35	0	5,357	0.00%
2024/05/14	0	0.00	0.4	34.20	34.25	-0.4	5,351	-0.01%
2024/05/13	0.1	34.40	13	34.45	34.60	-13	5,343	-0.24%
2024/05/10	12	34.35	0.7	34.05	34.45	11.3	5,287	0.21%
2024/05/08	0	0.00	1	33.85	33.75	-1	5,184	-0.02%
2024/05/07	1	33.60	1.2	33.70	33.70	-0.2	5,149	0.00%
2024/05/06	0	0.00	2.4	33.40	33.50	-2.4	5,101	-0.05%
2024/05/03	0	0.00	2	33.45	33.20	-2	5,032	-0.04%
2024/05/02	10	33.20	9	33.14	33.20	1	4,976	0.02%
2024/04/29	0	32.95	10.4	32.91	33.10	-10.4	4,812	-0.22%
2024/04/26	0	0.00	0.1	32.20	32.05	-0.1	4,709	0.00%
2024/04/24	1	32.30	1	32.60	32.35	0	4,669	0.00%
2024/04/22	0.1	32.40	0	0.00	32.40	0.1	4,821	0.00%
2024/04/19	4.1	31.34	0.3	31.55	31.15	3.8	4,788	0.08%
2024/04/18	2	31.90	0	0.00	31.80	2	4,676	0.04%
2024/04/17	0.1	31.85	0	0.00	31.95	0.1	4,646	0.00%
2024/04/16	0.1	32.50	12.1	32.15	31.85	-12.1	4,600	-0.26%
2024/04/10	3	32.80	0.2	32.85	32.70	2.9	4,526	0.06%
2024/04/09	0.2	32.70	0.2	32.90	32.90	0	4,541	0.00%
2024/04/03	0.2	32.55	0	0.00	32.60	0.2	4,618	0.00%
2024/04/02	0	0.00	7	33.12	33.15	-7	4,608	-0.15%
2024/03/28	0	0.00	23.4	33.03	33.05	-23.4	4,623	-0.51%
2024/03/27	2	32.85	1.2	32.83	32.85	0.8	4,641	0.02%
2024/03/26	5	32.60	7	32.57	32.60	-2	4,817	-0.04%
2024/03/25	0	0.00	5.1	32.30	32.40	-5.1	5,011	-0.10%
2024/03/22	15.2	32.45	0	0.00	32.50	15.2	5,238	0.29%
2024/03/21	0	0.00	22.2	32.58	32.70	-22.2	5,412	-0.41%
2024/03/20	0	0.00	1	32.05	31.80	-1	6,170	-0.02%
2024/03/19	1.6	31.85	8	31.79	31.70	-6.4	6,240	-0.10%
2024/03/18	0	0.00	6	32.60	32.75	-6	6,208	-0.10%
2024/03/15	0	0.00	1.1	33.20	32.90	-1.1	6,204	-0.02%
2024/03/14	1	32.85	15	32.80	32.90	-14	5,903	-0.24%
2024/03/13	0	0.00	4.1	32.50	32.70	-4.1	5,894	-0.07%
2024/03/11	5	32.35	0.2	32.30	32.50	4.8	5,939	0.08%
2024/03/08	0	0.00	3	32.23	32.40	-3	6,094	-0.05%
2024/03/07	2	31.95	0	0.00	32.05	2	6,235	0.03%
2024/03/01	22.3	31.90	0	0.00	31.90	22.3	7,096	0.31%
2024/02/29	0	0.00	9.8	32.29	32.60	-9.8	7,360	-0.13%
2024/02/27	0	0.00	1.3	31.73	31.65	-1.3	7,378	-0.02%
2024/02/23	0	0.00	0.1	31.65	31.65	-0.1	7,580	0.00%
2024/02/22	1	31.75	14	31.66	31.90	-13	7,781	-0.17%
2024/02/21	0	0.00	2.9	31.62	31.75	-2.9	7,884	-0.04%
2024/02/20	0	0.00	0.4	31.50	31.60	-0.4	7,914	-0.01%
2024/02/19	0	0.00	0.3	31.12	31.35	-0.3	7,963	0.00%
2024/02/15	1	30.50	0	0.00	30.70	1	8,187	0.01%
2024/02/05	3	30.50	1	30.55	30.65	2	8,199	0.02%
2024/02/02	0	0.00	1	31.00	31.05	-1	8,225	-0.01%
2024/02/01	0	0.00	1	31.25	31.30	-1	8,264	-0.01%
2024/01/31	0	0.00	7	30.94	30.90	-7	8,293	-0.08%
2024/01/30	1	30.70	0	0.00	30.65	1	8,280	0.01%
2024/01/29	2	31.08	0	0.00	31.15	2	8,365	0.02%
2024/01/26	0	0.00	2	30.95	30.95	-2	8,389	-0.02%
2024/01/24	1	30.45	0	0.00	30.60	1	8,510	0.01%
2024/01/23	0	0.00	2	30.55	30.60	-2	8,601	-0.02%
2024/01/19	0	0.00	1	30.55	30.50	-1	8,745	-0.01%
2024/01/18	0	0.00	3	30.35	30.50	-3	8,810	-0.03%
2024/01/16	16	31.05	0.7	31.02	31.05	15.3	8,700	0.18%
2024/01/12	2	31.25	1	31.15	31.40	1	8,720	0.01%
2024/01/10	2	31.35	1	31.35	31.20	1	8,999	0.01%
2024/01/09	2	31.65	0.2	31.60	31.75	1.8	9,041	0.02%
2024/01/08	6	31.82	0	0.00	31.80	6	9,099	0.07%
2024/01/05	0.1	31.70	0	0.00	31.75	0.1	9,156	0.00%
2024/01/04	1.2	31.73	2	31.50	31.75	-0.8	9,258	-0.01%
2024/01/03	0.2	31.45	0	0.00	31.45	0.2	9,358	0.00%
2024/01/02	0	0.00	1	31.28	31.55	-1	9,340	-0.01%
2023/12/29	0	0.00	1	31.10	31.20	-1	9,309	-0.01%
2023/12/28	0	0.00	11	31.29	31.40	-11	9,329	-0.12%
2023/12/27	0.3	31.34	0.2	31.33	31.40	0.2	9,325	0.00%
2023/12/26	0	31.00	2	31.05	31.10	-2	9,287	-0.02%
2023/12/25	1.1	30.85	0	0.00	30.95	1.1	9,313	0.01%
2023/12/22	0	31.20	0	0.00	31.10	0	9,323	0.00%
2023/12/20	0	0.00	1	31.50	31.25	-1	9,118	-0.01%
2023/12/19	0	0.00	3	31.40	31.45	-3	8,898	-0.03%
2023/12/18	2	30.95	1	31.30	31.40	1	8,728	0.01%
2023/12/15	0	0.00	8	31.00	30.80	-8	8,538	-0.09%
2023/12/14	1	30.75	2	30.95	30.95	-1	7,717	-0.01%
2023/12/13	1.2	30.71	0.2	30.95	30.70	1	7,673	0.01%
2023/12/12	0	0.00	2	30.85	31.00	-2	8,661	-0.02%
2023/12/11	2	30.78	0	0.00	30.90	2	8,735	0.02%
2023/12/08	3.1	30.92	0	0.00	30.95	3.1	8,747	0.03%
2023/12/07	2.1	31.15	0	0.00	31.10	2.1	8,771	0.02%
2023/12/06	1	31.70	11.4	31.80	31.65	-10.4	8,731	-0.12%
2023/12/05	2.1	31.40	2.3	31.54	31.30	-0.2	8,637	0.00%
2023/12/04	1.3	31.46	13.5	31.45	31.60	-12.2	8,528	-0.14%
2023/12/01	7	30.90	0	0.00	30.95	7	8,366	0.08%
2023/11/30	1	30.60	8	30.93	30.60	-7	8,250	-0.08%
2023/11/29	7	30.60	3	30.85	30.60	4	7,885	0.05%
2023/11/28	0	0.00	4	30.85	30.60	-4	7,756	-0.05%
2023/11/27	5	30.76	1.7	30.77	30.45	3.4	7,706	0.04%
2023/11/24	0	0.00	5	30.84	30.15	-5	7,451	-0.07%
2023/11/22	1	30.45	0.1	30.60	30.45	0.9	7,182	0.01%
2023/11/21	0.1	30.30	10	30.25	30.40	-10	7,084	-0.14%
2023/11/20	18.5	30.08	3	30.12	29.95	15.5	6,974	0.22%
2023/11/17	3.2	30.69	0	0.00	30.75	3.2	6,888	0.05%
2023/11/16	0.1	30.65	2.1	30.75	30.85	-2	6,846	-0.03%
2023/11/15	0	0.00	5.4	30.63	30.70	-5.4	6,789	-0.08%
2023/11/14	0.2	30.40	4	30.49	30.50	-3.8	6,688	-0.06%
2023/11/13	0	0.00	0.4	30.06	30.35	-0.4	6,670	-0.01%
2023/11/10	2	30.20	0	0.00	30.25	2	6,768	0.03%
2023/11/09	0.5	30.12	2	30.10	30.25	-1.6	6,785	-0.02%
2023/11/08	2.1	30.10	5.2	30.24	30.15	-3.1	6,802	-0.05%
2023/11/07	0.3	30.05	0	0.00	30.20	0.3	6,794	0.00%
2023/11/06	2.2	30.20	14.1	30.03	30.25	-11.9	6,816	-0.17%
2023/11/03	0	0.00	1	29.90	29.90	-1	6,762	-0.01%
2023/11/02	3	29.70	17.1	29.75	29.85	-14.1	6,807	-0.21%
2023/11/01	1	29.35	1.1	29.63	29.40	-0.1	6,770	0.00%
2023/10/31	0.3	29.43	1.3	29.45	29.50	-1	6,756	-0.01%
2023/10/30	4.1	29.25	0	0.00	29.30	4.1	6,760	0.06%
2023/10/27	2.3	29.34	0	0.00	29.25	2.3	6,725	0.03%
2023/10/26	0.1	29.05	0	0.00	29.00	0.1	6,724	0.00%
2023/10/25	0.1	29.10	0.2	29.10	29.10	-0.2	6,735	0.00%
2023/10/24	1.1	28.75	0.1	28.85	29.05	1	6,755	0.01%
2023/10/23	1	28.85	0	0.00	28.65	1	6,813	0.01%
2023/10/20	0.5	28.75	33	28.65	28.85	-32.5	6,867	-0.47%
2023/10/16	0.1	29.30	0	0.00	29.25	0.1	6,838	0.00%
2023/10/13	2.1	29.25	7	29.26	29.30	-4.9	6,951	-0.07%
2023/10/12	0.2	29.17	0	0.00	29.25	0.2	7,103	0.00%
2023/10/11	2.1	28.90	16	29.10	29.20	-13.9	7,094	-0.20%
2023/10/06	0.1	28.65	1	28.60	28.55	-0.9	7,003	-0.01%
2023/10/05	0	28.55	0	0.00	28.40	0	7,025	0.00%
2023/10/04	1.3	28.55	0.1	28.60	28.35	1.2	7,025	0.02%
2023/10/03	0.1	28.95	0	0.00	28.85	0.1	7,008	0.00%
2023/10/02	1.4	29.03	1.3	29.11	29.10	0.1	7,088	0.00%
2023/09/28	0	0.00	0.1	28.90	28.75	-0.1	7,268	0.00%
2023/09/27	5.1	28.60	0.6	28.72	28.60	4.5	7,318	0.06%
2023/09/26	0.1	28.65	0	0.00	28.60	0.1	7,364	0.00%
2023/09/25	0.2	28.85	1	28.90	28.85	-0.9	7,375	-0.01%
2023/09/22	1.4	28.77	1	28.90	28.75	0.4	7,447	0.01%
2023/09/21	3.1	28.89	0	29.20	28.80	3.1	7,478	0.04%
2023/09/20	0.4	29.36	0	0.00	29.20	0.4	7,445	0.00%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/18	3	29.54	0.8	29.45	29.50	2.2	7,578	0.03%
2023/09/15	2	29.10	0	0.00	29.10	2	7,583	0.03%
2023/09/14	3	29.25	0.2	29.28	29.45	2.9	6,578	0.04%
2023/09/13	1	29.00	0.1	29.15	29.15	0.9	6,488	0.01%
2023/09/12	1.2	28.86	11	28.94	29.15	-9.8	6,589	-0.15%
2023/09/11	2	28.80	1	28.80	28.70	1	6,585	0.02%
2023/09/07	6.3	28.48	0	0.00	28.40	6.3	6,607	0.09%
2023/09/06	10	28.69	0	0.00	28.60	10	6,585	0.15%
2023/09/05	7	28.76	0.1	28.85	28.85	6.9	6,564	0.11%
2023/09/04	7	28.60	1	28.60	28.60	6	6,566	0.09%
2023/09/01	6	28.73	0.2	28.85	28.80	5.9	6,545	0.09%
2023/08/31	1.1	28.37	0	0.00	28.15	1.1	6,535	0.02%
2023/08/30	0.2	28.55	5.4	28.41	28.55	-5.2	6,414	-0.08%
2023/08/28	5.7	28.22	0.8	28.40	28.15	4.9	6,422	0.08%
2023/08/25	2.2	28.31	0.3	28.45	28.30	2	6,945	0.03%
2023/08/24	15.2	28.32	0	0.00	28.35	15.2	6,967	0.22%
2023/08/23	2.1	28.39	0.3	28.65	28.35	1.9	6,916	0.03%
2023/08/22	0.1	28.65	0	0.00	28.60	0.1	6,918	0.00%
2023/08/18	2.2	28.80	0	0.00	28.75	2.2	6,960	0.03%
2023/08/17	8.4	28.36	0	0.00	28.50	8.4	6,954	0.12%
2023/08/16	15.9	28.74	0.1	29.00	28.60	15.8	6,909	0.23%
2023/08/15	6	29.20	0	0.00	29.15	6	6,812	0.09%
2023/08/14	1	29.35	9	29.45	29.30	-8	6,805	-0.12%
2023/08/11	1.1	29.36	15	29.40	29.50	-13.9	6,846	-0.20%
2023/08/10	3	29.30	0	0.00	29.45	3	6,892	0.04%
2023/08/09	2.1	29.43	0	0.00	29.50	2.1	6,876	0.03%
2023/08/08	1	29.50	0	0.00	29.60	1	6,872	0.01%
2023/08/07	6	29.55	5	29.77	29.80	1	6,825	0.02%
2023/08/04	8	29.56	0	0.00	29.50	8	6,833	0.12%
2023/08/02	10	29.60	0	0.00	29.55	10	6,812	0.15%
2023/08/01	3	29.65	0.1	29.75	29.65	3	6,762	0.04%
2023/07/31	4	29.71	0	0.00	29.70	4	6,757	0.06%
2023/07/28	41.7	29.67	0	0.00	29.70	41.7	6,730	0.62%
2023/07/27	21.3	29.90	0.2	29.90	29.95	21.1	6,678	0.32%
2023/07/26	5.2	29.45	0	0.00	29.50	5.2	6,678	0.08%
2023/07/25	1.2	29.27	10	29.25	29.25	-8.8	6,659	-0.13%
2023/07/24	8.7	29.37	0	0.00	29.15	8.7	6,621	0.13%
2023/07/21	8.3	29.65	0.1	29.85	29.60	8.2	6,601	0.12%
2023/07/20	11.3	29.78	0	0.00	29.80	11.3	6,556	0.17%
2023/07/19	9.1	29.77	0	0.00	29.75	9.1	6,559	0.14%
2023/07/18	8.2	30.03	0	0.00	30.00	8.2	6,469	0.13%
2023/07/17	17.2	30.40	0	0.00	30.30	17.2	6,352	0.27%
2023/07/14	6	32.15	0	0.00	32.30	6	6,184	0.10%
2023/07/13	3	32.37	0	0.00	32.20	3	6,149	0.05%
2023/07/12	2	32.30	0	0.00	32.30	2	6,134	0.03%
2023/07/11	1	32.45	0	0.00	32.45	1	6,183	0.02%
2023/07/10	2	32.05	0	0.00	32.00	2	6,239	0.03%
2023/07/07	7	32.01	0	0.00	32.05	7	6,234	0.11%
2023/07/06	10	32.68	0	0.00	32.20	10	6,204	0.16%
2023/07/05	1	33.30	0	0.00	33.35	1	6,031	0.02%
2023/07/04	1	33.25	0	0.00	33.15	1	5,975	0.02%
2023/07/03	6	33.44	0	0.00	33.45	6	5,980	0.10%
2023/06/30	0	0.00	0.7	33.34	33.45	-0.7	5,999	-0.01%
2023/06/29	1	33.50	0	0.00	33.40	1	5,977	0.02%
2023/06/27	15	33.47	0	0.00	33.50	15	5,996	0.25%
2023/06/26	1	33.50	4	33.44	33.50	-3	5,996	-0.05%
2023/06/15	0	0.00	3	32.90	33.00	-3	5,952	-0.05%
2023/06/12	0	0.00	2.1	32.65	32.40	-2.1	6,167	-0.03%
2023/06/09	0	0.00	0.8	32.70	32.55	-0.8	6,231	-0.01%
2023/06/07	0	0.00	1.6	32.53	32.45	-1.6	6,413	-0.02%
2023/06/06	0	0.00	3	32.50	32.50	-3	6,684	-0.04%
2023/06/02	0.7	31.95	0	0.00	31.90	0.7	6,685	0.01%
2023/06/01	2.1	31.90	0	0.00	31.70	2.1	6,681	0.03%
2023/05/31	0.2	32.05	1.2	32.11	32.30	-1	6,635	-0.02%
2023/05/30	1.1	31.86	1.3	32.03	32.10	-0.2	6,162	0.00%
2023/05/29	0.1	31.85	6	31.93	31.85	-5.9	6,183	-0.10%
2023/05/26	0.1	31.87	0	0.00	31.80	0.1	6,280	0.00%
2023/05/25	0.1	31.80	0	0.00	32.00	0.1	6,275	0.00%
2023/05/24	0.2	31.96	0	0.00	32.00	0.2	6,296	0.00%
2023/05/22	1	31.95	0	0.00	32.05	1	6,292	0.02%
2023/05/19	0.1	32.00	0.1	32.00	32.05	-0.1	6,367	0.00%
2023/05/18	0.2	31.94	3	31.95	32.00	-2.8	6,433	-0.04%
2023/05/17	0.1	31.95	1	32.00	31.95	-0.9	6,460	-0.01%
2023/05/16	1.1	31.61	1	31.80	31.95	0.1	6,446	0.00%
2023/05/15	0.1	31.75	0	0.00	31.75	0.1	6,411	0.00%
2023/05/12	1	31.75	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	31.75	0	0.00	31.80	1	6,454	0.02%
2023/05/09	0.2	32.20	0	0.00	32.25	0.2	6,488	0.00%
2023/05/08	0	0.00	1	32.50	32.60	-1	6,531	-0.02%
2023/05/05	0	0.00	1	32.40	32.35	-1	6,527	-0.02%
2023/05/04	0.2	32.17	0	0.00	32.25	0.2	6,583	0.00%
2023/05/03	0	0.00	0	32.20	32.20	0	6,620	0.00%
2023/05/02	0.5	32.10	0.2	32.20	32.25	0.3	6,679	0.01%
2023/04/26	0.1	31.75	0.2	31.80	31.90	-0.1	6,901	0.00%
2023/04/24	2	31.83	0.7	31.94	31.90	1.3	6,837	0.02%
2023/04/19	0.1	31.72	5	31.70	31.70	-4.9	6,922	-0.07%
2023/04/18	0.1	31.70	0	0.00	31.65	0.1	6,890	0.00%
2023/04/17	0.1	31.70	2	31.85	31.85	-2	6,869	-0.03%
2023/04/13	0.1	31.73	4	31.70	31.70	-3.9	6,817	-0.06%
2023/04/12	1.2	31.82	2.2	31.86	31.70	-1	6,730	-0.02%
2023/04/11	0	0.00	0.2	31.75	31.80	-0.2	6,722	0.00%
2023/04/10	0	31.50	0.1	31.46	31.45	-0.1	6,717	0.00%
2023/04/07	0	31.40	0	0.00	31.30	0	6,706	0.00%
2023/04/06	1	31.25	0.3	31.45	31.35	0.7	6,715	0.01%
2023/03/31	1	31.35	2	31.35	31.30	-1	6,800	-0.01%
2023/03/30	2	31.25	0	0.00	31.30	2	7,382	0.03%
2023/03/29	0.1	31.20	9.6	31.28	31.35	-9.6	7,930	-0.12%
2023/03/27	0.1	31.16	0.4	31.20	31.20	-0.3	9,180	0.00%
2023/03/24	2	31.08	0	0.00	31.10	2	10,586	0.02%
2023/03/23	0.3	31.02	0	0.00	30.95	0.3	10,672	0.00%
2023/03/22	2.5	30.85	0	0.00	30.80	2.5	10,751	0.02%
2023/03/21	2.1	30.80	0	0.00	30.75	2.1	10,925	0.02%
2023/03/20	2.1	30.85	0	0.00	30.80	2.1	10,993	0.02%
2023/03/17	2	31.03	0.8	31.20	31.00	1.2	11,035	0.01%
2023/03/16	1	31.35	0	0.00	31.30	1	11,014	0.01%
2023/03/15	0	31.39	0	0.00	31.25	0	11,209	0.00%
2023/03/14	2	31.25	4	31.44	31.30	-2	11,377	-0.02%
2023/03/13	2.8	31.45	0	0.00	31.35	2.8	11,541	0.02%
2023/03/10	8.3	31.23	0.5	31.30	31.25	7.8	11,507	0.07%
2023/03/09	66.3	31.71	3	31.60	31.55	63.3	11,556	0.55%
2023/03/08	6.1	32.30	2	32.33	32.30	4.1	11,689	0.04%
2023/03/07	2	32.57	0	0.00	32.55	2	11,809	0.02%
2023/03/03	2	32.30	0	0.00	32.20	2	12,018	0.02%
2023/03/01	0	32.10	0	0.00	32.00	0	12,174	0.00%
2023/02/24	0.2	32.35	1	32.40	32.45	-0.9	12,289	-0.01%
2023/02/23	0	0.00	0	32.30	32.45	0	12,464	0.00%
2023/02/22	2	32.10	1	32.10	32.15	1	12,554	0.01%
2023/02/21	0	0.00	1	32.10	32.20	-1	12,536	-0.01%
2023/02/20	30	32.00	0	0.00	32.00	30	12,685	0.24%
2023/02/17	30	31.95	0.1	32.26	32.00	29.9	12,906	0.23%
2023/02/14	1	32.20	0	0.00	32.10	1	13,054	0.01%
2023/02/13	1	32.10	1	32.45	32.35	0	13,018	0.00%
2023/02/10	0.1	32.40	0	0.00	32.15	0.1	13,054	0.00%
2023/02/09	0	32.15	0	0.00	32.20	0	13,050	0.00%
2023/02/08	0	32.25	0	0.00	32.25	0	13,085	0.00%
2023/02/07	0	0.00	2	32.63	32.55	-2	13,125	-0.02%
2023/02/01	0	32.70	1	32.55	32.70	-1	13,162	-0.01%
2023/01/31	1.1	32.97	3	33.10	32.70	-1.9	13,161	-0.01%
2023/01/30	0	0.00	3	33.03	33.30	-3	13,123	-0.02%
2023/01/17	0	0.00	2	32.40	32.35	-2	12,938	-0.02%
2023/01/16	0	0.00	4.6	32.33	32.45	-4.6	12,947	-0.04%
2023/01/13	0	0.00	0.2	32.45	32.60	-0.2	12,943	0.00%
2023/01/11	0	0.00	0.2	32.50	32.60	-0.2	13,227	0.00%
2023/01/10	0	32.30	0	0.00	32.30	0	13,184	0.00%
2023/01/05	0	31.77	0	0.00	31.70	0	13,327	0.00%
2022/12/28	2	31.90	0	0.00	31.85	2	13,707	0.01%
2022/12/27	0.2	31.81	0	0.00	31.80	0.2	13,654	0.00%
2022/12/26	0.1	31.70	0	0.00	31.60	0.1	13,686	0.00%
2022/12/23	101	31.90	25.1	31.73	31.55	75.9	13,793	0.55%	大買/
2022/12/22	22.1	31.52	100.1	33.00	33.00	-78	13,807	-0.56%
2022/12/21	4	31.21	2	31.43	31.30	2	13,305	0.02%
2022/12/20	7.1	31.16	0.4	31.15	31.10	6.8	12,822	0.05%
2022/12/19	6.4	31.31	2	31.23	31.30	4.4	12,369	0.04%
2022/12/16	0	0.00	2	33.25	32.60	-2	11,756	-0.02%
2022/12/15	2	32.65	6	32.91	32.95	-4	10,479	-0.04%
2022/12/13	1	32.75	1	32.60	32.65	0	10,365	0.00%
2022/12/12	0	0.00	0.1	33.15	33.20	-0.1	10,162	0.00%
2022/12/09	1	33.00	1	33.10	33.20	0	10,201	0.00%
2022/12/08	0	0.00	0	33.00	33.00	0	10,263	0.00%
2022/12/06	0	0.00	1.1	33.25	32.75	-1.1	9,980	-0.01%
2022/12/02	3	32.43	3	32.20	32.30	0	9,539	0.00%
2022/12/01	4	32.55	0.4	32.64	32.65	3.6	9,554	0.04%
2022/11/30	6	32.44	7.1	32.56	32.50	-1.1	9,436	-0.01%
2022/11/29	0	31.62	5.1	31.92	32.15	-5.1	9,024	-0.06%
2022/11/28	0.1	31.10	3	31.07	31.75	-3	8,939	-0.03%
2022/11/25	8.2	31.36	0	0.00	31.55	8.2	8,919	0.09%
2022/11/24	0	0.00	0.1	31.75	31.80	-0.1	9,015	0.00%
2022/11/23	5	30.85	1.2	30.78	31.05	3.8	9,003	0.04%
2022/11/22	4.1	30.45	4	30.64	30.90	0.1	8,962	0.00%
2022/11/21	5.6	30.45	3	30.87	30.60	2.6	8,791	0.03%
2022/11/18	0.1	31.38	0	0.00	31.35	0.1	8,579	0.00%
2022/11/17	0	0.00	2	31.40	31.55	-2	8,485	-0.02%
2022/11/16	1	31.50	1	31.40	31.50	0	8,442	0.00%
2022/11/15	6.2	31.93	5	32.05	31.65	1.2	8,304	0.01%
2022/11/14	3	33.20	2.1	32.66	33.20	0.9	8,054	0.01%
2022/11/11	2	32.10	1	32.00	32.25	1	7,848	0.01%
2022/11/10	1	32.30	0	0.00	32.35	1	7,785	0.01%
2022/11/09	1	32.65	4	32.68	32.65	-3	7,846	-0.04%
2022/11/08	0	0.00	5.1	32.53	32.80	-5.1	7,839	-0.06%
2022/11/02	1	32.30	2	32.10	32.05	-1	7,796	-0.01%
2022/11/01	2	32.15	1	32.45	32.45	1	7,810	0.01%
2022/10/28	0	0.00	1	32.15	32.05	-1	7,892	-0.01%
2022/10/27	0	31.90	0	0.00	32.05	0	8,039	0.00%
2022/10/26	0	0.00	1	32.00	31.90	-1	8,177	-0.01%
2022/10/25	0	0.00	1	31.50	31.65	-1	8,251	-0.01%
2022/10/24	2	31.25	1	31.55	31.55	1	8,310	0.01%
2022/10/21	0	0.00	0.2	31.40	31.20	-0.2	8,343	0.00%
2022/10/20	0	0.00	0	30.80	31.00	0	8,452	0.00%
2022/10/17	0	0.00	0.4	30.75	30.95	-0.4	8,364	0.00%
2022/10/12	1	31.30	0	0.00	31.95	1	8,643	0.01%
2022/10/05	0	0.00	1.1	32.00	31.75	-1.1	8,672	-0.01%
2022/10/03	1	32.00	0	0.00	32.15	1	8,721	0.01%
2022/09/30	0.1	32.20	0	0.00	32.35	0.1	8,701	0.00%
2022/09/29	1	32.60	1	32.45	32.70	0	8,640	0.00%
2022/09/28	0.1	32.65	1.1	32.51	32.35	-1	8,598	-0.01%
2022/09/27	0.1	32.40	0	0.00	32.75	0.1	8,559	0.00%
2022/09/26	27	32.13	24	32.20	32.10	3	8,566	0.04%
2022/09/23	1	33.00	0	0.00	32.90	1	8,531	0.01%
2022/09/22	1	32.20	3.2	32.64	32.80	-2.2	8,566	-0.03%
2022/09/21	1.1	32.61	0	0.00	32.80	1.1	8,528	0.01%
2022/09/20	0	0.00	4	32.74	32.80	-4	8,539	-0.05%
2022/09/16	1	32.10	0.2	32.33	32.00	0.8	8,589	0.01%
2022/09/15	2	32.98	1	32.70	33.00	1	8,451	0.01%
2022/09/13	0	0.00	1	32.10	31.95	-1	8,295	-0.01%
2022/09/08	1	31.70	40	31.80	31.80	-39	8,441	-0.46%
2022/09/07	42	31.45	40	31.60	31.50	2	8,426	0.02%
2022/09/06	40.1	31.70	41.2	31.89	31.75	-1.1	8,369	-0.01%
2022/09/05	40	31.65	40	31.88	31.75	0	8,351	0.00%
2022/09/02	0	0.00	2	31.85	31.65	-2	8,412	-0.02%
2022/09/01	8	31.89	0	0.00	31.70	8	8,362	0.10%
2022/08/31	0.1	31.95	1.1	32.70	32.75	-1	8,344	-0.01%
2022/08/30	0	0.00	1.5	31.79	32.15	-1.5	8,202	-0.02%
2022/08/29	0	0.00	1	31.45	31.40	-1	8,112	-0.01%
2022/08/25	1	31.35	0.2	31.60	31.65	0.9	8,038	0.01%
2022/08/24	0	0.00	11	30.96	31.05	-11	8,006	-0.14%
2022/08/23	0	0.00	1	30.90	30.90	-1	8,530	-0.01%
2022/08/22	0	0.00	0.1	30.75	30.95	-0.1	8,617	0.00%
2022/08/19	1	30.85	0	0.00	30.90	1	8,662	0.01%
2022/08/18	1.1	30.75	0.1	30.75	30.90	1	8,715	0.01%
2022/08/17	0	0.00	1	30.80	30.85	-1	8,742	-0.01%
2022/08/16	0.1	30.50	2.4	30.67	30.60	-2.3	8,708	-0.03%
2022/08/15	20	30.25	20	30.45	30.25	0	8,650	0.00%
2022/08/12	0	0.00	2	30.20	30.30	-2	8,691	-0.02%
2022/08/11	2.1	30.01	2.1	30.15	30.10	0	8,731	0.00%
2022/08/10	1	29.85	6.1	30.07	29.85	-5.1	8,773	-0.06%
2022/08/09	0.1	29.70	0	0.00	29.90	0.1	8,818	0.00%
2022/08/08	3	29.55	3	29.45	29.45	0	8,874	0.00%
2022/08/05	3	29.55	8	29.69	29.65	-5	9,067	-0.05%
2022/08/04	5.2	29.25	5	29.50	29.50	0.2	9,042	0.00%
2022/08/03	10.2	29.80	4	29.60	29.65	6.2	8,959	0.07%
2022/08/02	5	30.00	0	0.00	30.00	5	8,871	0.06%
2022/08/01	45.1	30.05	0	0.00	30.10	45.1	8,754	0.52%
2022/07/29	0	0.00	1	30.35	30.40	-1	8,693	-0.01%
2022/07/28	1.2	30.43	1	29.95	30.10	0.2	8,613	0.00%
2022/07/27	62.1	31.51	51	31.86	31.75	11.1	8,530	0.13%
2022/07/26	32	31.71	0	0.00	31.75	32	8,408	0.38%
2022/07/25	15	31.80	40.7	32.13	32.10	-25.7	8,375	-0.31%
2022/07/22	100	32.08	76	32.25	32.15	24	8,324	0.29%
2022/07/21	1	32.35	1	32.30	32.40	0	8,236	0.00%
2022/07/20	60	32.32	0	0.00	32.30	60	8,099	0.74%
2022/07/19	1	32.55	102.3	32.51	32.50	-101.3	8,035	-1.26%	大賣/鉅額交易
2022/07/18	0	0.00	1.1	32.18	32.15	-1.1	7,850	-0.01%
2022/07/15	0.2	31.75	2	31.65	31.70	-1.8	7,750	-0.02%
2022/07/14	80	31.73	40	32.20	31.95	40	7,765	0.52%
2022/07/13	2	32.00	33	31.72	31.90	-31	7,638	-0.41%
2022/07/12	0	0.00	9	31.55	31.50	-9	7,563	-0.12%
2022/07/11	40	31.40	40	31.70	31.50	0	7,491	0.00%
2022/07/08	0.1	31.50	1	31.45	31.35	-0.9	7,491	-0.01%
2022/07/06	62.1	31.74	21	32.32	31.55	41.1	7,502	0.55%
2022/07/05	20	32.20	26	32.37	32.25	-6	7,432	-0.08%
2022/07/04	22	31.68	43.1	31.80	32.00	-21.1	7,378	-0.29%
2022/07/01	2.1	31.79	3.5	31.54	31.15	-1.4	7,350	-0.02%
2022/06/30	2	31.80	2.3	32.13	31.80	-0.3	7,333	0.00%
2022/06/29	3	32.00	33	31.96	32.15	-30	7,207	-0.42%
2022/06/28	40	31.75	40	32.00	31.85	0	7,164	0.00%
2022/06/27	1	31.55	1.1	31.64	31.70	-0.1	7,165	0.00%
2022/06/24	0.1	31.30	0	0.00	31.30	0.1	7,133	0.00%
2022/06/23	0	0.00	0.1	31.15	31.15	-0.1	7,135	0.00%
2022/06/21	0	0.00	22	31.11	31.10	-22	7,111	-0.31%
2022/06/20	0.1	30.95	20	31.20	30.70	-19.9	7,054	-0.28%
2022/06/17	20.2	30.85	1	31.10	30.85	19.2	7,046	0.27%
2022/06/16	0	0.00	1	31.50	31.30	-1	6,926	-0.01%
2022/06/15	20	31.31	20	31.45	31.30	0	7,040	0.00%
2022/06/13	1	30.80	0	0.00	30.95	1	7,145	0.01%
2022/06/08	0	0.00	42.9	30.93	31.25	-42.9	7,032	-0.61%
2022/06/07	40	30.63	20	30.80	30.70	20	7,032	0.28%
2022/06/06	20	30.60	20	30.95	30.80	0	7,055	0.00%
2022/05/31	0.1	31.10	9	31.39	30.50	-8.9	7,236	-0.12%
2022/05/30	0	0.00	1	31.70	31.80	-1	6,723	-0.01%
2022/05/27	0	0.00	0	31.60	31.60	0	6,682	0.00%
2022/05/26	0	0.00	0.1	31.67	31.75	-0.1	6,705	0.00%
2022/05/23	1	31.40	0	0.00	31.40	1	6,833	0.01%
2022/05/20	0	0.00	4	31.35	31.35	-4	6,908	-0.06%
2022/05/19	0	30.95	0.3	31.00	31.15	-0.2	6,881	0.00%
2022/05/17	2	31.08	2	30.83	30.90	0	6,847	0.00%
2022/05/16	1.1	30.99	0	0.00	30.90	1.1	6,783	0.02%
2022/05/13	2.2	30.81	3.4	30.43	31.00	-1.2	6,707	-0.02%
2022/05/12	1.1	29.71	0	0.00	29.70	1.1	6,483	0.02%
2022/05/10	0	0.00	1.2	30.14	30.15	-1.2	6,408	-0.02%
2022/05/09	2	29.85	0	0.00	29.80	2	6,403	0.03%
2022/05/05	0.1	30.15	0	30.20	30.55	0	6,400	0.00%
2022/05/04	0.1	30.05	0.8	30.05	30.15	-0.7	6,362	-0.01%
2022/05/03	2	29.90	2	29.95	29.95	0	6,420	0.00%
2022/04/29	0.1	30.00	0.1	30.00	30.05	0	6,408	0.00%
2022/04/28	0.1	29.80	0	0.00	29.95	0.1	6,467	0.00%
2022/04/27	0	29.85	0	0.00	29.70	0	6,435	0.00%
2022/04/25	0.5	30.00	0	0.00	30.00	0.5	6,366	0.01%
2022/04/22	0	30.19	0	0.00	30.35	0	6,245	0.00%
2022/04/20	1	30.10	0	0.00	30.50	1	6,267	0.02%
2022/04/18	1	30.00	2.2	30.20	30.20	-1.2	6,202	-0.02%
2022/04/15	0.1	30.36	0	0.00	30.40	0.1	6,111	0.00%
2022/04/13	1.2	30.51	7	30.81	30.90	-5.8	6,107	-0.10%
2022/04/12	0	0.00	1	30.20	30.20	-1	6,028	-0.02%
2022/04/11	0	0.00	2	30.10	30.20	-2	6,019	-0.03%
2022/04/06	0	0.00	0	30.48	30.45	0	5,946	0.00%
2022/04/01	1	30.10	0	0.00	30.30	1	5,888	0.02%
2022/03/31	0	0.00	3	30.47	30.40	-3	5,875	-0.05%
2022/03/30	1	30.20	0	0.00	30.30	1	5,809	0.02%
2022/03/28	4	30.09	0	0.00	30.20	4	5,716	0.07%
2022/03/25	3	30.37	0	0.00	30.60	3	5,635	0.05%
2022/03/24	0	0.00	6.2	30.75	30.85	-6.2	5,568	-0.11%
2022/03/23	0	0.00	2	30.70	30.75	-2	6,002	-0.03%
2022/03/22	0	0.00	3	30.80	30.80	-3	6,006	-0.05%
2022/03/21	2.5	30.56	0	0.00	30.65	2.5	5,997	0.04%
2022/03/18	1	30.35	0	0.00	30.70	1	5,986	0.02%
2022/03/17	3	30.67	2.1	30.54	30.55	0.9	5,918	0.02%
2022/03/16	0	0.00	2	30.33	30.45	-2	5,820	-0.03%
2022/03/15	2	30.05	0	0.00	30.20	2	5,784	0.03%
2022/03/14	0	0.00	1.3	30.48	30.55	-1.3	5,778	-0.02%
2022/03/10	0	0.00	0.5	30.04	30.20	-0.5	5,817	-0.01%
2022/03/09	1	29.60	0	0.00	29.55	1	5,785	0.02%
2022/03/08	0	0.00	1.1	29.39	29.50	-1.1	5,790	-0.02%
2022/03/07	3	29.58	0	0.00	29.50	3	5,772	0.05%
2022/03/04	1	30.15	4	30.20	30.30	-3	5,917	-0.05%
2022/03/03	4	30.50	0	0.00	30.60	4	5,993	0.07%
2022/03/02	30	30.30	0	0.00	30.35	30	6,062	0.49%
2022/03/01	2	30.30	0.1	30.00	30.30	1.9	6,138	0.03%
2022/02/25	0	0.00	0	29.70	29.55	0	6,226	0.00%
2022/02/24	1	29.70	5.3	29.55	29.70	-4.3	6,328	-0.07%
2022/02/23	2.1	29.95	0	0.00	30.00	2.1	6,310	0.03%
2022/02/22	2.6	29.83	0	0.00	29.95	2.6	6,343	0.04%
2022/02/21	0	0.00	11.7	30.01	30.20	-11.7	6,280	-0.19%
2022/02/18	0.1	29.90	2.4	29.87	30.00	-2.3	6,347	-0.04%
2022/02/17	1	29.65	1.2	29.70	29.80	-0.2	6,513	0.00%
2022/02/16	0	0.00	2	29.50	29.60	-2	6,452	-0.03%
2022/02/15	0.3	29.43	14.6	29.45	29.35	-14.3	6,530	-0.22%
2022/02/14	0	0.00	2	29.35	29.45	-2	6,539	-0.03%
2022/02/11	0	0.00	11	29.54	29.40	-11	6,560	-0.17%
2022/02/10	1	29.30	0	0.00	29.60	1	6,649	0.02%
2022/02/09	0	0.00	4	29.33	29.50	-4	6,677	-0.06%
2022/02/08	0.3	29.25	1.8	29.25	29.20	-1.5	6,671	-0.02%
2022/02/07	0.2	28.85	4	29.30	29.30	-3.8	6,679	-0.06%
2022/01/26	2.1	28.85	1.2	28.76	28.80	1	6,635	0.01%
2022/01/25	1.4	28.37	0	0.00	28.60	1.4	6,715	0.02%
2022/01/24	0.1	28.75	0	0.00	28.80	0.1	6,702	0.00%
2022/01/21	2.4	28.81	9	28.70	28.80	-6.6	6,823	-0.10%
2022/01/20	0.1	29.15	0.4	29.25	29.25	-0.3	6,785	-0.01%
2022/01/19	0	29.10	1	29.15	29.15	-1	6,781	-0.01%
2022/01/18	0	29.10	2.1	29.20	29.10	-2.1	6,780	-0.03%
2022/01/17	1	29.15	0.7	29.15	29.15	0.3	6,798	0.00%
2022/01/14	0.6	29.48	1	29.20	29.20	-0.4	6,992	-0.01%
2022/01/13	0.1	29.40	2.3	29.48	29.55	-2.3	7,063	-0.03%
2022/01/12	0.3	29.13	4	29.08	29.30	-3.7	7,098	-0.05%
2022/01/11	0	29.07	3	29.08	29.15	-3	7,139	-0.04%
2022/01/10	0.2	29.05	0	0.00	29.10	0.2	7,159	0.00%
2022/01/07	5.1	29.12	0	0.00	29.15	5.1	7,223	0.07%
2022/01/06	0.2	29.00	3.3	29.13	29.25	-3.1	7,241	-0.04%
2022/01/05	0.1	28.90	0.5	28.95	29.05	-0.5	7,215	-0.01%
2022/01/04	2.4	28.91	0.4	28.95	29.00	2	7,289	0.03%
2022/01/03	3.3	29.15	0.5	29.05	29.15	2.8	7,279	0.04%
2021/12/30	16.6	29.14	1	29.20	29.30	15.6	7,292	0.21%
2021/12/29	0.2	29.14	0	0.00	29.30	0.2	7,326	0.00%
2021/12/28	0.6	28.97	7.4	29.10	29.15	-6.8	7,334	-0.09%
2021/12/27	0.2	28.95	1	28.95	29.00	-0.8	7,334	-0.01%
2021/12/24	0	0.00	4	28.90	28.90	-4	7,467	-0.05%
2021/12/23	0	0.00	8	28.76	28.80	-8	7,546	-0.11%
2021/12/22	1.1	28.51	1	28.55	28.60	0.1	7,589	0.00%
2021/12/21	0.4	28.53	9	28.50	28.55	-8.6	7,625	-0.11%
2021/12/20	0	0.00	1	28.35	28.40	-1	7,684	-0.01%
2021/12/17	1.6	28.24	0	0.00	28.10	1.6	7,729	0.02%
2021/12/16	2.7	28.24	0	0.00	28.20	2.7	7,273	0.04%
2021/12/15	6.3	28.33	0	0.00	28.35	6.3	7,419	0.08%
2021/12/14	3.4	28.41	2	28.43	28.45	1.4	7,477	0.02%
2021/12/13	0.3	28.63	0	0.00	28.45	0.3	7,498	0.00%
2021/12/10	0.8	28.76	0	0.00	28.75	0.8	7,464	0.01%
2021/12/09	0.1	28.70	1	28.65	28.85	-0.9	7,482	-0.01%
2021/12/08	2	28.68	4.3	28.72	28.75	-2.3	7,459	-0.03%
2021/12/07	0.2	28.48	0	0.00	28.75	0.2	7,436	0.00%
2021/12/06	0.1	28.60	7	28.49	28.60	-6.9	7,462	-0.09%
2021/12/03	5.1	28.35	2	28.35	28.30	3.1	7,471	0.04%
2021/12/02	1.2	28.12	0.4	28.20	28.30	0.8	7,435	0.01%
2021/12/01	0.3	28.29	1	28.05	28.30	-0.7	7,380	-0.01%
2021/11/30	2.6	28.12	1	28.20	27.90	1.6	7,311	0.02%
2021/11/29	6.3	27.99	12	27.98	28.15	-5.7	7,019	-0.08%
2021/11/26	11.5	28.23	3.2	28.25	28.25	8.3	6,936	0.12%
2021/11/25	10.1	28.43	0	0.00	28.55	10.1	6,926	0.15%
2021/11/24	7.1	28.63	5	28.65	28.80	2.1	6,802	0.03%
2021/11/23	13.9	28.72	12	28.64	28.75	1.9	6,647	0.03%
2021/11/22	18.4	29.36	5	29.32	29.15	13.4	6,394	0.21%
2021/11/17	0.2	29.38	0	0.00	29.35	0.2	6,236	0.00%
2021/11/16	7.1	29.39	51.2	29.40	29.50	-44.1	6,162	-0.72%
2021/11/15	9	30.11	1	30.10	30.00	8	6,044	0.13%
2021/11/12	1	30.15	1.4	30.10	30.15	-0.4	6,060	-0.01%
2021/11/10	0	0.00	1.1	29.90	29.90	-1.1	6,051	-0.02%
2021/11/09	0.2	29.90	10.2	29.79	29.90	-10	6,026	-0.17%
2021/11/08	1	29.45	0	0.00	29.45	1	5,942	0.02%
2021/11/05	2	29.25	0	0.00	29.40	2	5,918	0.03%
2021/11/04	6.2	29.35	10	29.45	29.35	-3.8	5,874	-0.07%
2021/11/03	1	29.60	0.1	29.70	29.55	0.9	5,896	0.02%
2021/11/02	10	29.20	0	0.00	29.45	10	5,904	0.17%
2021/11/01	3.1	29.05	0	0.00	29.00	3.1	5,882	0.05%
2021/10/29	5.2	29.03	0	0.00	29.10	5.2	5,849	0.09%
2021/10/28	0	29.35	0	0.00	29.25	0	5,769	0.00%
2021/10/27	0	29.41	0	0.00	29.45	0	5,804	0.00%
2021/10/25	1	29.35	0	0.00	29.35	1	6,336	0.02%
2021/10/22	12.1	29.46	1	29.30	29.40	11.1	6,457	0.17%
2021/10/21	1	29.90	1.7	29.92	30.10	-0.7	6,394	-0.01%
2021/10/20	1	29.70	1.3	30.00	29.80	-0.3	6,485	0.00%
2021/10/19	2	29.70	1.3	29.65	29.70	0.7	6,402	0.01%
2021/10/18	50	29.40	0	0.00	29.45	50	6,392	0.78%
2021/10/15	1.5	29.18	6.2	29.29	29.30	-4.7	6,421	-0.07%
2021/10/14	0.4	29.16	0	0.00	29.05	0.4	6,484	0.01%
2021/10/13	0	0.00	12	29.40	29.25	-12	6,551	-0.18%
2021/10/12	0	0.00	2	29.10	29.25	-2	6,700	-0.03%
2021/10/08	0	29.60	0	0.00	29.45	0	6,628	0.00%
2021/10/06	0.2	29.23	0	0.00	29.25	0.2	6,701	0.00%
2021/10/05	0.2	29.15	0	0.00	29.35	0.2	6,762	0.00%
2021/10/04	1	29.35	0.1	29.30	29.35	0.9	6,845	0.01%
2021/10/01	14.8	29.47	0	0.00	29.15	14.8	6,951	0.21%
2021/09/30	4	30.00	13	29.98	29.85	-9	6,844	-0.13%
2021/09/29	0.5	29.52	0.1	29.65	29.55	0.4	6,795	0.01%
2021/09/28	1	29.85	0	30.00	30.00	1	6,771	0.01%
2021/09/27	0.3	29.98	1.2	30.08	29.85	-0.9	6,803	-0.01%
2021/09/24	0.1	29.45	0	0.00	29.35	0.1	6,843	0.00%
2021/09/23	0	0.00	1	29.00	29.25	-1	6,853	-0.01%
2021/09/22	6.5	28.87	0.2	28.80	28.70	6.3	6,892	0.09%
2021/09/17	0	0.00	5	29.55	29.50	-5	6,742	-0.07%
2021/09/14	0.2	29.80	0	0.00	29.75	0.2	6,764	0.00%
2021/09/10	18	29.08	0	0.00	29.20	18	6,832	0.26%
2021/09/09	9.3	29.01	0.1	29.15	29.05	9.2	6,998	0.13%
2021/09/08	1	29.20	2	29.35	29.25	-1	6,926	-0.01%
2021/09/07	0	29.60	2	29.60	29.60	-2	6,908	-0.03%
2021/09/06	0	29.82	0	0.00	29.70	0	6,947	0.00%
2021/09/03	0	0.00	2	29.78	30.00	-2	6,965	-0.03%
2021/09/02	2	29.60	0.3	29.60	29.60	1.7	6,996	0.02%
2021/09/01	2.1	29.75	0	0.00	29.60	2.1	7,023	0.03%
2021/08/30	0	29.55	0	0.00	29.90	0	6,985	0.00%
2021/08/27	2	29.58	0	0.00	29.65	2	7,029	0.03%
2021/08/26	1.1	29.19	10	29.33	29.20	-8.9	7,095	-0.13%
2021/08/25	0	29.40	0	0.00	29.35	0	7,183	0.00%
2021/08/24	4	28.95	0	0.00	29.40	4	7,260	0.06%
2021/08/23	0	28.80	0	0.00	28.90	0	7,338	0.00%
2021/08/20	0.1	28.50	0	0.00	28.30	0.1	7,430	0.00%
2021/08/19	0.2	28.54	0	0.00	28.30	0.2	7,602	0.00%
2021/08/18	0	28.50	0	0.00	28.85	0	7,552	0.00%
2021/08/17	0.2	28.88	0	0.00	28.55	0.2	7,612	0.00%
2021/08/16	1.1	28.98	1.1	29.26	29.05	0	7,620	0.00%
2021/08/13	0	0.00	0.1	29.90	29.65	-0.1	7,573	0.00%
2021/08/12	0	0.00	0.6	30.15	30.25	-0.6	7,637	-0.01%
2021/08/10	0	30.00	0	0.00	29.95	0	7,781	0.00%
2021/08/09	0.6	29.80	0	0.00	29.95	0.6	7,973	0.01%
2021/08/06	4	30.05	2	30.13	30.05	2	8,119	0.03%
2021/08/05	4	30.14	0	0.00	30.00	4	8,351	0.05%
2021/08/04	2	30.10	0	0.00	30.25	2	8,806	0.02%
2021/08/03	0	30.30	0	0.00	30.30	0	9,104	0.00%
2021/08/02	1	29.90	1	30.00	30.10	0	9,307	0.00%
2021/07/30	1.1	29.80	0	0.00	29.60	1.1	9,473	0.01%
2021/07/29	5.1	30.87	3	31.07	31.15	2.1	9,574	0.02%
2021/07/28	0	0.00	1	31.05	31.00	-1	9,453	-0.01%
2021/07/27	0.2	32.00	0	0.00	31.50	0.2	9,632	0.00%
2021/07/26	62	32.44	0	0.00	31.90	62	9,668	0.64%
2021/07/23	0	33.10	0	0.00	32.75	0	9,640	0.00%
2021/07/22	1	33.10	32	32.90	32.90	-31	9,785	-0.32%
2021/07/21	0.1	32.50	1	32.35	32.50	-0.9	9,889	-0.01%
2021/07/20	1.1	32.65	1	33.25	32.60	0.1	10,058	0.00%
2021/07/19	1	33.55	0	0.00	33.60	1	10,150	0.01%
2021/07/16	0	0.00	8.1	33.36	33.60	-8.1	10,793	-0.08%
2021/07/15	0.6	32.80	0	0.00	32.80	0.6	10,822	0.01%
2021/07/14	0.2	32.63	0	0.00	32.60	0.2	11,046	0.00%
2021/07/13	0	0.00	5.3	32.83	32.90	-5.3	11,496	-0.05%
2021/07/12	1	32.85	1.4	32.89	32.95	-0.4	11,706	0.00%
2021/07/09	1	32.80	0	0.00	32.95	1	11,661	0.01%
2021/07/08	1.3	32.94	3.1	32.71	32.95	-1.8	11,633	-0.02%
2021/07/07	1	32.25	19	32.20	32.35	-18	11,685	-0.15%
2021/07/06	3	32.55	0	0.00	32.55	3	11,783	0.03%
2021/07/05	2	32.60	2.3	32.48	32.45	-0.3	11,827	0.00%
2021/07/02	1	32.65	3.8	32.85	32.20	-2.8	12,077	-0.02%
2021/07/01	0	0.00	4.1	32.55	32.45	-4.1	12,046	-0.03%
2021/06/30	1	32.00	6.1	32.05	32.00	-5.1	11,996	-0.04%
2021/06/29	1.2	31.80	5.1	31.85	31.90	-3.9	11,990	-0.03%
2021/06/28	1	32.00	1	31.95	31.90	0	12,109	0.00%
2021/06/25	5	31.95	0.2	31.80	31.75	4.8	12,240	0.04%
2021/06/24	0	0.00	0.1	31.30	31.50	-0.1	12,342	0.00%
2021/06/23	0	0.00	2	31.30	31.65	-2	12,488	-0.02%
2021/06/22	1	30.95	0	0.00	30.85	1	12,389	0.01%
2021/06/18	0.2	31.50	1.1	31.35	31.05	-0.9	12,334	-0.01%
2021/06/17	0	0.00	1	31.65	31.80	-1	12,184	-0.01%
2021/06/16	0	0.00	4.2	31.89	31.85	-4.2	12,390	-0.03%
2021/06/15	0	0.00	1.4	31.93	31.80	-1.4	12,414	-0.01%
2021/06/11	0	0.00	4	31.86	31.90	-4	12,468	-0.03%
2021/06/10	0.1	31.40	1	31.65	31.95	-1	12,531	-0.01%
2021/06/09	2	31.58	4	31.76	31.50	-2	12,505	-0.02%
2021/06/08	0	0.00	1	31.95	31.90	-1	12,582	-0.01%
2021/06/07	20	31.95	4	31.81	31.75	16	12,658	0.13%
2021/06/04	5.1	32.05	5.1	32.18	31.90	0	12,686	0.00%
2021/06/03	10	32.54	4	32.36	32.45	6	12,856	0.05%
2021/06/02	0	0.00	6	32.03	32.05	-6	12,835	-0.05%
2021/05/31	11	31.60	28	31.64	31.65	-17	12,902	-0.13%
2021/05/28	12.1	31.25	7.3	31.23	31.25	4.8	13,025	0.04%
2021/05/27	22.1	30.42	2	30.70	30.40	20.1	13,102	0.15%
2021/05/26	0	0.00	1.1	31.34	31.40	-1.1	13,326	-0.01%
2021/05/25	7	31.21	24.6	31.01	31.20	-17.6	13,880	-0.13%
2021/05/24	33.3	30.30	28.1	30.43	30.55	5.2	13,847	0.04%
2021/05/21	31.1	30.46	29	30.65	30.50	2.1	13,881	0.02%
2021/05/20	6.4	30.17	39	30.21	30.35	-32.6	13,874	-0.24%
2021/05/19	81.1	30.50	2	30.85	30.60	79.1	13,813	0.57%
2021/05/18	2	30.53	3	30.85	30.80	-1	13,857	-0.01%
2021/05/17	2.2	29.49	16.2	29.85	29.65	-13.9	13,908	-0.10%
2021/05/14	5	30.45	2	30.60	30.75	3	13,754	0.02%
2021/05/13	6.2	30.37	20	30.18	30.00	-13.8	13,594	-0.10%
2021/05/12	25	31.31	17	30.32	30.65	8	13,360	0.06%
2021/05/11	14.2	33.67	9	33.54	32.75	5.2	12,933	0.04%
2021/05/10	28	33.81	2.8	33.95	33.90	25.2	12,670	0.20%
2021/05/07	5.1	33.73	0.1	34.00	33.25	5	12,533	0.04%
2021/05/06	8	33.43	9.1	33.47	33.85	-1.1	12,389	-0.01%
2021/05/05	13	32.81	9	32.89	32.65	4	12,148	0.03%
2021/05/04	11	32.38	12.1	32.96	31.70	-1.1	11,969	-0.01%
2021/05/03	2	32.70	3	32.72	32.35	-1	11,684	-0.01%
2021/04/29	7	33.32	5	33.29	33.25	2	11,607	0.02%
2021/04/28	4.5	33.13	6	33.23	33.40	-1.5	11,517	-0.01%
2021/04/27	28	32.74	20	32.70	32.85	8	11,597	0.07%
2021/04/26	1.1	32.22	24	32.69	32.50	-22.9	11,508	-0.20%
2021/04/23	11	32.64	64	32.39	32.55	-53	11,376	-0.47%
2021/04/22	78	33.87	48.1	33.78	33.30	29.9	11,299	0.26%
2021/04/21	6	33.05	2	33.20	33.10	4	10,647	0.04%
2021/04/20	4	33.01	4.1	32.80	33.15	0	10,518	0.00%
2021/04/19	33	32.79	26	32.28	33.40	7	10,323	0.07%
2021/04/16	18	31.77	23.1	31.35	31.90	-5.1	9,904	-0.05%
2021/04/15	13	30.84	4	30.90	30.95	9	9,687	0.09%
2021/04/14	22	30.83	5	30.50	30.60	17	9,661	0.18%
2021/04/13	3.1	30.98	22.1	31.31	30.60	-19.1	9,715	-0.20%
2021/04/12	5	30.95	0	0.00	30.95	5	9,576	0.05%
2021/04/09	5	30.50	0	0.00	30.40	5	9,537	0.05%
2021/04/08	20	30.55	3	30.50	30.50	17	9,510	0.18%
2021/04/07	0.1	29.90	0.7	29.90	30.00	-0.6	9,345	-0.01%
2021/04/06	1	29.95	0	0.00	29.95	1	9,379	0.01%
2021/04/01	1	29.95	15	29.85	29.90	-14	9,420	-0.15%
2021/03/31	0	0.00	13	30.02	30.20	-13	9,448	-0.14%
2021/03/30	0	0.00	3.9	30.04	30.00	-3.9	9,393	-0.04%
2021/03/29	2	29.78	10.1	29.85	29.90	-8.1	9,243	-0.09%
2021/03/26	14.2	29.49	9	29.64	29.75	5.2	9,217	0.06%
2021/03/25	1	28.90	0	0.00	29.10	1	9,079	0.01%
2021/03/24	1.2	28.93	0	0.00	29.15	1.2	9,106	0.01%
2021/03/23	4	29.08	0	0.00	29.00	4	9,113	0.04%
2021/03/22	1	29.20	0	0.00	29.40	1	9,144	0.01%
2021/03/19	4.1	29.00	9.1	29.10	29.20	-5	9,159	-0.05%
2021/03/18	4	29.50	0	0.00	29.50	4	8,969	0.04%
2021/03/17	1.1	29.45	1.4	29.69	29.45	-0.3	8,943	0.00%
2021/03/16	5	29.55	0	0.00	29.90	5	8,907	0.06%
2021/03/15	2	29.58	0.1	29.60	29.55	1.9	8,865	0.02%
2021/03/12	0	0.00	16	29.75	29.80	-16	8,896	-0.18%
2021/03/11	1.2	29.68	25	29.56	29.45	-23.9	8,865	-0.27%
2021/03/10	5	29.61	18	29.63	29.75	-13	8,862	-0.15%
2021/03/09	1	29.80	8.2	29.71	29.90	-7.2	8,855	-0.08%
2021/03/08	0	0.00	17	29.29	29.30	-17	8,675	-0.20%
2021/03/05	1	29.35	18	29.44	29.35	-17	8,667	-0.20%
2021/03/04	0	0.00	6	29.35	29.40	-6	8,846	-0.07%
2021/03/03	0	0.00	3.6	29.33	29.35	-3.6	8,753	-0.04%
2021/03/02	0	0.00	35	28.98	28.70	-35	8,558	-0.41%
2021/02/26	0	28.80	6.7	28.96	28.95	-6.7	8,447	-0.08%
2021/02/25	39	29.07	23.2	29.01	29.50	15.8	8,055	0.20%
2021/02/24	0.1	28.10	56	27.83	27.75	-55.9	7,569	-0.74%
2021/02/23	9	27.98	1	28.15	28.10	8	7,539	0.11%
2021/02/22	5	27.43	0.4	27.50	27.45	4.6	7,489	0.06%
2021/02/19	3.1	27.19	0	0.00	27.40	3.1	7,606	0.04%
2021/02/18	10.2	27.45	6.3	27.56	27.50	4	7,725	0.05%
2021/02/17	14.2	26.99	1	27.05	27.10	13.2	7,641	0.17%
2021/02/05	3.2	26.78	0.4	26.85	27.05	2.8	7,543	0.04%
2021/02/04	2	26.92	1	26.95	26.85	1	7,589	0.01%
2021/02/03	2	26.60	0	0.00	26.70	2	7,778	0.03%
2021/02/02	0	0.00	0.2	26.80	26.75	-0.2	7,820	0.00%
2021/02/01	1.1	26.51	2	26.58	26.25	-0.9	7,803	-0.01%
2021/01/29	5	26.33	4	26.35	26.00	1	7,754	0.01%
2021/01/28	0.3	26.68	1	26.80	26.45	-0.8	7,641	-0.01%
2021/01/26	3.1	26.67	0	0.00	26.60	3.1	7,485	0.04%
2021/01/25	2	26.73	1	26.50	26.80	1	7,457	0.01%
2021/01/22	1	26.35	0	0.00	26.40	1	7,481	0.01%
2021/01/21	1.1	26.41	1	26.50	26.40	0.1	7,420	0.00%
2021/01/20	13.3	26.77	16	26.86	26.40	-2.7	7,367	-0.04%
2021/01/19	2.1	27.20	0	0.00	27.45	2.1	7,118	0.03%
2021/01/18	13	27.15	0	0.00	27.25	13	7,132	0.18%
2021/01/15	3	27.63	0	0.00	27.60	3	7,011	0.04%
2021/01/14	1.1	28.14	0	0.00	28.10	1.1	6,947	0.02%
2021/01/13	0	0.00	2	28.50	28.40	-2	6,921	-0.03%
2021/01/12	1.1	28.20	0	0.00	28.05	1.1	6,884	0.02%
2021/01/11	1.1	28.50	3	28.52	28.60	-1.9	6,860	-0.03%
2021/01/08	0	0.00	2	28.48	28.70	-2	6,819	-0.03%
2021/01/07	2	28.50	0	0.00	28.35	2	6,769	0.03%
2021/01/06	2	28.43	0	0.00	28.35	2	6,715	0.03%
2021/01/04	4	28.78	0	0.00	28.85	4	6,584	0.06%
2020/12/31	1.2	28.71	1	28.80	28.95	0.2	6,491	0.00%
2020/12/30	11	28.62	0	0.00	29.05	11	6,463	0.17%
2020/12/29	9	28.55	6	28.45	28.65	3	6,398	0.05%
2020/12/28	1	28.65	3	28.80	28.60	-2	6,397	-0.03%
2020/12/25	0	0.00	7	28.35	28.55	-7	6,364	-0.11%
2020/12/24	2	28.18	3	28.30	28.05	-1	6,308	-0.02%
2020/12/23	1	27.60	0	0.00	27.60	1	6,197	0.02%
2020/12/22	6	27.87	2	28.08	27.70	4	6,247	0.06%
2020/12/21	1	27.90	1	27.65	27.95	0	6,346	0.00%
2020/12/18	1	27.45	8	27.60	27.45	-7	6,414	-0.11%
2020/12/17	0	0.00	0.5	27.70	27.55	-0.5	6,485	-0.01%
2020/12/16	0	0.00	0.4	27.70	27.90	-0.4	6,526	-0.01%
2020/12/15	0.1	27.70	1.7	27.41	27.15	-1.6	6,649	-0.02%
2020/12/11	0	0.00	2	27.78	27.70	-2	6,819	-0.03%
2020/12/10	5.2	27.73	9	27.70	27.70	-3.8	7,005	-0.05%
2020/12/08	0	0.00	1	27.65	27.50	-1	7,036	-0.01%
2020/12/07	4	27.65	0	0.00	27.60	4	7,007	0.06%
2020/12/04	1	27.60	2	27.65	27.65	-1	7,046	-0.01%
2020/12/03	8.1	27.56	0	0.00	27.40	8.1	7,108	0.11%
2020/12/02	2	27.35	0	0.00	27.40	2	7,211	0.03%
2020/12/01	1	27.30	0	0.00	27.50	1	7,359	0.01%
2020/11/27	0	27.80	1	27.70	27.70	-1	7,373	-0.01%
2020/11/25	1	28.05	0	0.00	28.05	1	7,542	0.01%
2020/11/24	4	28.09	0	0.00	28.05	4	7,534	0.05%
2020/11/20	0	0.00	1	27.90	28.15	-1	7,425	-0.01%
2020/11/19	0	0.00	2	28.15	28.20	-2	7,434	-0.03%
2020/11/17	5	27.95	8	27.94	28.00	-3	7,326	-0.04%
2020/11/16	0	0.00	1.4	27.41	27.50	-1.4	7,345	-0.02%
2020/11/13	0	0.00	4	27.46	27.60	-4	7,415	-0.05%
2020/11/12	0	0.00	2	27.28	27.60	-2	7,452	-0.03%
2020/11/11	1	27.70	1.2	27.66	27.70	-0.2	7,458	0.00%
2020/11/10	1.6	26.83	10	26.91	26.90	-8.4	7,254	-0.12%
2020/11/09	0	0.00	2.3	26.53	26.60	-2.3	7,186	-0.03%
2020/11/06	0	0.00	1	26.15	26.20	-1	7,189	-0.01%
2020/11/05	0	0.00	3	26.20	26.20	-3	7,223	-0.04%
2020/10/30	0	0.00	1	25.55	25.75	-1	7,470	-0.01%
2020/10/29	2	25.85	1	25.80	25.80	1	7,531	0.01%
2020/10/28	1	25.85	3	26.03	26.10	-2	7,839	-0.03%
2020/10/23	2	26.18	0	0.00	26.20	2	8,302	0.02%
2020/10/22	0	0.00	4	26.21	26.25	-4	8,583	-0.05%
2020/10/20	0	0.00	1	26.10	26.05	-1	9,518	-0.01%
2020/10/16	0	0.00	1	26.05	25.95	-1	10,069	-0.01%
2020/10/15	0	0.00	4	26.00	26.15	-4	10,261	-0.04%
2020/10/14	0	0.00	2	26.03	26.00	-2	10,428	-0.02%
2020/10/13	1	25.65	0	0.00	25.70	1	10,653	0.01%
2020/10/12	0	0.00	1	26.10	25.90	-1	10,935	-0.01%
2020/10/08	0	0.00	3	26.10	26.15	-3	11,163	-0.03%
2020/10/06	0	0.00	5	26.06	26.10	-5	11,404	-0.04%
2020/10/05	1	25.55	0	0.00	25.75	1	11,465	0.01%
2020/09/29	2	25.13	1	25.20	25.15	1	11,475	0.01%
2020/09/28	0	0.00	1	25.45	25.40	-1	11,562	-0.01%
2020/09/25	2	25.00	1	25.15	25.10	1	11,642	0.01%
2020/09/24	25	24.93	4.8	24.94	24.85	20.2	11,757	0.17%
2020/09/23	2	25.53	0	0.00	25.55	2	11,728	0.02%
2020/09/22	2	25.63	0	0.00	25.65	2	11,731	0.02%
2020/09/21	3	25.78	1	25.90	25.85	2	11,656	0.02%
2020/09/18	3	25.75	4	25.93	25.75	-1	11,659	-0.01%
2020/09/17	1	25.85	0	0.00	25.95	1	11,518	0.01%
2020/09/16	4	26.03	0	0.00	26.00	4	11,472	0.03%
2020/09/15	14	26.03	1	26.05	26.15	13	11,387	0.11%
2020/09/10	0	0.00	3	26.72	26.65	-3	11,332	-0.03%
2020/09/09	2	26.80	10	26.79	26.90	-8	11,390	-0.07%
2020/09/08	4	27.18	0	0.00	27.00	4	11,374	0.04%
2020/09/07	0	0.00	2	27.35	27.30	-2	11,348	-0.02%
2020/09/04	6	26.90	1	27.20	26.90	5	11,400	0.04%
2020/09/03	16	27.02	2	27.15	26.80	14	11,372	0.12%
2020/09/02	2	26.45	0	0.00	26.55	2	11,262	0.02%
2020/09/01	5	26.26	0	0.00	26.25	5	11,303	0.04%
2020/08/28	3	26.00	0	0.00	26.20	3	11,175	0.03%
2020/08/24	1	26.00	0	0.00	26.00	1	11,736	0.01%
2020/08/20	9	25.87	0	0.00	25.65	9	11,798	0.08%
2020/08/19	3	26.47	7	26.62	26.30	-4	11,714	-0.03%
2020/08/18	2	26.45	0	0.00	26.50	2	11,700	0.02%
2020/08/17	0	0.00	2	26.28	26.40	-2	11,752	-0.02%
2020/08/12	0	0.00	1	26.00	26.30	-1	12,298	-0.01%
2020/08/10	2	26.33	1	26.45	26.45	1	12,453	0.01%
2020/08/07	1	26.30	0	0.00	26.35	1	12,544	0.01%
2020/08/06	1	26.10	5	26.45	26.20	-4	12,602	-0.03%
2020/08/05	2	26.20	0	0.00	26.10	2	12,770	0.02%
2020/08/03	2	25.83	0	0.00	26.10	2	13,049	0.02%
2020/07/31	14	25.69	1	25.40	25.60	13	13,272	0.10%
2020/07/29	1	25.45	0	0.00	25.45	1	15,192	0.01%
2020/07/28	16	25.93	2	25.48	25.45	14	15,219	0.09%
2020/07/27	11	26.38	1	26.70	26.00	10	15,254	0.07%
2020/07/24	1	29.30	0	0.00	29.20	1	14,634	0.01%
2020/07/23	2	29.98	8.1	29.86	30.00	-6.1	14,505	-0.04%
2020/07/22	0	0.00	1	30.30	30.30	-1	14,438	-0.01%
2020/07/20	5	30.20	8	30.30	30.30	-3	14,265	-0.02%
2020/07/17	1	30.40	6	30.35	30.15	-5	14,175	-0.04%
2020/07/16	1	30.35	1.6	30.28	30.50	-0.6	14,198	0.00%
2020/07/15	0	0.00	3	29.88	29.80	-3	14,096	-0.02%
2020/07/14	0	0.00	4	29.54	29.50	-4	13,961	-0.03%
2020/07/13	0	0.00	5	29.45	29.60	-5	14,039	-0.04%
2020/07/10	2	28.73	0.2	28.75	28.90	1.8	14,019	0.01%
2020/07/08	1	29.00	3	29.00	29.10	-2	14,334	-0.01%
2020/07/07	3	29.10	13	28.97	29.05	-10	14,460	-0.07%
2020/07/06	0	29.05	11	29.01	29.05	-11	14,421	-0.08%
2020/07/03	17	29.10	10	28.90	28.90	7	14,468	0.05%
2020/07/02	0	0.00	7	28.71	28.90	-7	14,485	-0.05%
2020/07/01	0	0.00	10	28.10	28.20	-10	14,485	-0.07%
2020/06/30	0	0.00	5	27.85	27.90	-5	14,509	-0.03%
2020/06/29	0	0.00	1	27.60	27.60	-1	14,654	-0.01%
2020/06/24	0	0.00	2	27.90	27.75	-2	14,722	-0.01%
2020/06/23	0	0.00	2	27.85	27.85	-2	14,829	-0.01%
2020/06/22	10	27.70	88	27.62	27.70	-78	14,914	-0.52%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/16	0	0.00	5	27.55	27.50	-5	15,417	-0.03%
2020/06/15	9	27.26	0.2	27.30	27.20	8.8	15,649	0.06%
2020/06/12	1	27.45	35	27.19	27.45	-34	15,707	-0.22%
2020/06/11	88	27.85	3	28.11	27.70	85	15,728	0.54%
2020/06/10	11	28.51	10	28.55	28.70	1	15,672	0.01%
2020/06/09	5	28.38	4	28.23	28.40	1	16,010	0.01%
2020/06/08	1	28.10	3	28.08	28.15	-2	16,055	-0.01%
2020/06/05	6	27.76	0	0.00	27.80	6	15,962	0.04%
2020/06/04	19	27.80	5	28.00	27.80	14	15,987	0.09%
2020/06/03	3	27.60	3	27.70	27.80	0	16,061	0.00%
2020/06/02	13.2	27.30	106	27.30	27.35	-92.8	15,979	-0.58%	大賣/
2020/06/01	5	27.25	10	27.25	27.30	-5	15,947	-0.03%
2020/05/29	1.1	27.04	0	0.00	26.90	1.1	15,935	0.01%
2020/05/28	3	27.12	0	0.00	27.10	3	15,573	0.02%
2020/05/27	3	27.22	2	27.25	27.30	1	15,522	0.01%
2020/05/26	3	27.27	48	27.25	27.30	-45	15,573	-0.29%
2020/05/25	3	26.55	10	26.75	26.90	-7	15,559	-0.04%
2020/05/22	4	26.93	1	27.25	26.85	3	15,493	0.02%
2020/05/21	4	27.50	0	0.00	27.50	4	15,412	0.03%
2020/05/20	6	27.69	19.8	27.59	27.60	-13.8	15,281	-0.09%
2020/05/19	1	27.60	1	27.50	27.40	0	15,000	0.00%
2020/05/18	1	26.70	4	26.83	26.95	-3	14,833	-0.02%
2020/05/14	5	26.63	69	26.60	26.65	-64	14,663	-0.44%
2020/05/12	11	26.80	21	26.76	26.85	-10	14,476	-0.07%
2020/05/11	2	27.33	43	27.44	27.25	-41	14,283	-0.29%
2020/05/08	16	27.39	15	27.30	27.25	1	14,144	0.01%
2020/05/07	60	27.53	137.1	27.89	27.35	-77.1	13,904	-0.55%	大賣/
2020/05/06	256.1	29.18	91.7	29.62	28.25	164.4	13,471	1.22%	大買/鉅額交易
2020/05/05	34	27.26	38	27.97	28.05	-4	11,940	-0.03%
2020/05/04	10	25.46	4	25.30	25.50	6	11,302	0.05%
2020/04/30	3	26.00	5	25.90	26.00	-2	11,141	-0.02%
2020/04/29	2	25.15	0	0.00	25.10	2	11,081	0.02%
2020/04/28	100	25.00	100	24.95	24.90	0	11,065	0.00%
2020/04/27	10	24.58	6	24.55	24.75	4	11,124	0.04%
2020/04/24	8	23.84	1	23.95	23.75	7	10,988	0.06%
2020/04/23	7	23.94	0	0.00	23.90	7	10,816	0.06%
2020/04/22	2	23.55	1	23.55	23.85	1	10,708	0.01%
2020/04/21	3.1	24.12	2	24.00	23.95	1.1	10,699	0.01%
2020/04/20	3	24.77	0	0.00	24.65	3	10,466	0.03%
2020/04/17	31	24.91	1	25.15	24.85	30	10,346	0.29%
2020/04/16	66	24.78	0	0.00	24.75	66	10,245	0.64%
2020/04/15	20	25.20	43	25.22	25.30	-23	10,071	-0.23%
2020/04/14	6	25.22	7	25.25	25.10	-1	9,996	-0.01%
2020/04/13	125	25.41	4	25.70	25.20	121	9,843	1.23%	大買/鉅額交易
2020/04/10	16	24.69	0	0.00	24.70	16	9,553	0.17%
2020/04/09	5	23.93	0	0.00	24.10	5	9,410	0.05%
2020/04/08	14	23.80	0	0.00	23.85	14	9,316	0.15%
2020/04/07	1	23.40	13	23.30	23.55	-12	9,220	-0.13%
2020/03/31	2	22.68	0	0.00	22.55	2	8,775	0.02%
2020/03/30	4	22.56	1	22.75	22.60	3	8,602	0.03%
2020/03/27	9	22.87	1	22.75	22.65	8	8,538	0.09%
2020/03/26	2	22.50	0	0.00	22.65	2	8,414	0.02%
2020/03/25	18	22.45	0	0.00	22.45	18	8,375	0.21%
2020/03/24	4	21.43	1	21.30	21.35	3	8,272	0.04%
2020/03/23	5	20.55	0	0.00	20.50	5	8,134	0.06%
2020/03/20	3	21.60	0	0.00	21.85	3	8,072	0.04%
2020/03/19	1	20.90	6	21.05	21.15	-5	7,875	-0.06%
2020/03/18	4	22.49	0	0.00	22.15	4	7,674	0.05%
2020/03/17	5	22.70	0	0.00	22.65	5	7,638	0.07%
2020/03/16	10	23.50	4	23.33	23.25	6	7,489	0.08%
2020/03/13	8	22.98	0	0.00	23.90	8	7,342	0.11%
2020/03/12	5	25.88	8	26.06	25.30	-3	6,851	-0.04%
2020/03/11	6	27.12	0	0.00	27.20	6	6,693	0.09%
2020/03/10	1	27.35	10	27.20	27.10	-9	6,674	-0.13%
2020/03/09	1	27.50	0	0.00	27.60	1	6,644	0.02%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/05	10	28.25	0	0.00	28.40	10	6,520	0.15%
2020/03/04	10	28.05	0	0.00	28.10	10	6,599	0.15%
2020/03/03	1	28.05	0	0.00	28.00	1	6,610	0.02%
2020/02/27	0	0.00	1	28.45	28.25	-1	6,839	-0.01%
2020/02/26	1	28.25	3	28.45	28.65	-2	6,762	-0.03%
2020/02/25	3	28.25	0	0.00	28.60	3	6,738	0.04%
2020/02/21	2	28.95	0	0.00	28.95	2	6,818	0.03%
2020/02/19	1	28.90	1	29.10	28.90	0	6,877	0.00%
2020/02/17	0	0.00	3	28.90	28.85	-3	6,866	-0.04%
2020/02/14	2	28.85	0	0.00	28.95	2	6,880	0.03%
2020/02/11	0	0.00	1	28.65	28.60	-1	7,073	-0.01%
2020/02/10	6	28.10	0	0.00	28.55	6	7,138	0.08%
2020/02/07	2	28.38	5	28.70	28.20	-3	7,192	-0.04%
2020/02/06	0	0.00	1	28.85	28.85	-1	7,214	-0.01%
2020/02/05	5	28.50	0	0.00	28.60	5	7,457	0.07%
2020/02/03	3	28.48	0	0.00	28.15	3	7,590	0.04%
2020/01/31	3	28.33	0	0.00	28.20	3	7,410	0.04%
2020/01/30	4	28.40	1	28.25	28.00	3	7,325	0.04%
2020/01/20	4	29.54	0	0.00	29.40	4	7,115	0.06%
2020/01/16	1	29.40	0	0.00	29.45	1	7,071	0.01%
2020/01/15	8	29.53	0	0.00	29.45	8	7,110	0.11%
2020/01/13	1	29.35	0	0.00	29.50	1	7,107	0.01%
2020/01/10	1	29.35	0	0.00	29.25	1	7,308	0.01%
2020/01/09	1	29.15	0	0.00	29.35	1	7,375	0.01%
2020/01/08	5	29.06	0	0.00	29.05	5	7,456	0.07%
2020/01/07	6	29.48	0	0.00	29.40	6	7,504	0.08%
2020/01/06	2	29.65	0	0.00	29.55	2	7,566	0.03%
2019/12/30	3	29.90	0	0.00	29.90	3	7,625	0.04%
2019/12/27	1	30.00	2	30.00	30.00	-1	7,621	-0.01%
2019/12/26	0	0.00	2	30.05	30.00	-2	7,694	-0.03%
2019/12/25	0	0.00	46	29.92	30.10	-46	7,794	-0.59%
2019/12/24	1	30.00	4	30.08	30.05	-3	7,801	-0.04%
2019/12/23	2	30.50	0	0.00	30.55	2	7,780	0.03%
2019/12/19	0	0.00	6	30.25	30.30	-6	7,644	-0.08%
2019/12/18	0	0.00	10	30.21	30.15	-10	7,630	-0.13%
2019/12/16	1	29.65	4	29.85	29.85	-3	7,683	-0.04%
2019/12/12	15	29.28	0	0.00	29.30	15	7,633	0.20%
2019/12/11	5	29.20	0	0.00	29.30	5	7,651	0.07%
2019/12/10	11	29.18	0	0.00	29.20	11	7,688	0.14%
2019/12/06	16	29.26	0	0.00	29.35	16	7,824	0.20%
2019/12/05	5	29.20	0	0.00	29.25	5	7,858	0.06%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/12/03	1.4	29.44	6	29.55	29.55	-4.7	7,920	-0.06%
2019/12/02	1	29.55	3	29.60	29.65	-2	7,912	-0.03%
2019/11/29	2	29.68	35	29.81	29.75	-33	7,980	-0.41%
2019/11/27	0	0.00	3	30.10	30.10	-3	7,945	-0.04%
2019/11/26	0	0.00	4	30.00	29.95	-4	7,928	-0.05%
2019/11/22	0	0.00	3	29.60	29.55	-3	7,731	-0.04%
2019/11/21	1	29.60	0	0.00	29.70	1	7,722	0.01%
2019/11/20	0	0.00	5	30.00	29.80	-5	7,717	-0.06%
2019/11/18	0	0.00	1	29.85	29.85	-1	7,765	-0.01%
2019/11/15	0	0.00	74	29.71	29.75	-74	7,792	-0.95%
2019/11/12	12	29.95	0	0.00	30.00	12	8,269	0.15%
2019/11/11	8	29.98	0	0.00	29.90	8	8,256	0.10%
2019/11/08	9	30.27	0	0.00	30.25	9	8,145	0.11%
2019/11/07	0	0.00	1	30.60	30.55	-1	8,132	-0.01%
2019/11/06	0	0.00	1	30.65	30.65	-1	8,041	-0.01%
2019/11/05	7	30.69	2	30.60	30.75	5	7,971	0.06%
2019/11/04	4	30.40	0	0.00	30.50	4	7,924	0.05%
2019/11/01	9	29.76	0	0.00	29.70	9	7,703	0.12%
2019/10/31	1	29.40	0	0.00	29.60	1	7,650	0.01%
2019/10/30	0	0.00	2	29.40	29.55	-2	7,697	-0.03%
2019/10/28	2	29.10	0	0.00	29.05	2	7,921	0.03%
2019/10/23	3	29.40	0	0.00	29.40	3	8,055	0.04%
2019/10/18	1	29.45	0	0.00	29.20	1	8,162	0.01%
2019/10/17	0	0.00	4	29.50	29.50	-4	8,119	-0.05%
2019/10/16	1	29.35	0	0.00	29.25	1	8,150	0.01%
2019/10/15	53	28.89	3	29.08	29.25	50	8,205	0.61%
2019/10/14	0	0.00	1	28.85	28.80	-1	8,179	-0.01%
2019/10/09	1	28.45	0	0.00	28.35	1	8,125	0.01%
2019/10/08	4	28.70	0	0.00	28.55	4	8,100	0.05%
2019/10/04	4	28.50	0	0.00	28.20	4	8,025	0.05%
2019/10/03	4	28.20	0	0.00	28.20	4	8,039	0.05%
2019/10/02	3	28.35	0	0.00	28.30	3	8,045	0.04%
2019/09/25	2	28.75	0	0.00	28.70	2	7,952	0.03%
2019/09/19	3	29.00	16	28.80	28.70	-13	7,963	-0.16%
2019/09/18	4	29.18	4	29.15	29.10	0	7,920	0.00%
2019/09/17	8	29.17	0	0.00	29.30	8	7,927	0.10%
2019/09/16	10	29.65	2	29.60	29.50	8	7,988	0.10%
2019/09/10	3	28.85	0	0.00	28.75	3	8,031	0.04%
2019/09/09	6	29.36	0	0.00	29.40	6	7,937	0.08%
2019/09/06	11	29.25	0	0.00	29.30	11	7,911	0.14%
2019/09/05	11	29.09	0	0.00	29.20	11	7,893	0.14%
2019/09/04	4	28.85	0	0.00	28.85	4	7,829	0.05%
2019/09/02	0	0.00	4	28.59	28.70	-4	7,744	-0.05%
2019/08/29	0	0.00	2	27.95	28.20	-2	7,720	-0.03%
2019/08/28	10	27.88	0	0.00	27.90	10	7,719	0.13%
2019/08/27	1	28.10	0	0.00	27.75	1	7,703	0.01%
2019/08/26	5	28.00	1	28.00	27.95	4	7,624	0.05%
2019/08/23	0	0.00	0	28.30	28.25	0	7,760	0.00%
2019/08/22	11	28.02	0	0.00	27.90	11	7,797	0.14%
2019/08/21	1	28.40	1	28.20	28.20	0	7,844	0.00%
2019/08/20	1	28.40	15	28.35	28.35	-14	7,847	-0.18%
2019/08/19	6	28.68	2	28.75	28.55	4	7,767	0.05%
2019/08/16	7	28.11	0	0.00	28.30	7	7,765	0.09%
2019/08/15	7	27.11	0	0.00	27.50	7	7,756	0.09%
2019/08/13	1	28.15	0	0.00	28.05	1	7,824	0.01%
2019/08/08	1	28.75	0	0.00	28.75	1	7,942	0.01%
2019/08/07	1	28.55	0	0.00	28.55	1	7,978	0.01%
2019/08/06	1	28.70	2	28.85	28.90	-1	8,025	-0.01%
2019/08/05	1	28.95	0	0.00	29.10	1	7,976	0.01%
2019/08/02	2	28.90	0	0.00	28.90	2	8,073	0.02%
2019/08/01	1	29.50	1	29.25	29.25	0	8,131	0.00%
2019/07/31	1	29.80	0	0.00	29.60	1	8,115	0.01%
2019/07/30	2	29.85	0	0.00	30.00	2	8,089	0.02%
2019/07/29	0	0.00	1	30.20	30.35	-1	8,099	-0.01%
2019/07/26	5	30.31	3	30.17	30.15	2	8,149	0.02%
2019/07/25	1	30.25	0	0.00	30.25	1	8,296	0.01%
2019/07/24	1	30.85	11	30.55	30.50	-10	8,280	-0.12%
2019/07/23	1	30.90	0	0.00	30.80	1	8,336	0.01%
2019/07/22	13	31.62	0	0.00	31.25	13	8,296	0.16%
2019/07/19	6	31.91	0	0.00	31.50	6	8,213	0.07%
2019/07/17	2	34.10	0	0.00	34.10	2	7,979	0.03%
2019/07/12	1	33.80	0	0.00	33.80	1	7,911	0.01%
2019/07/11	0	0.00	2	33.95	33.90	-2	7,911	-0.03%
2019/07/09	2	33.95	0	0.00	33.85	2	7,977	0.03%
2019/07/01	1	33.70	2	33.90	33.85	-1	8,711	-0.01%
2019/06/28	1	33.30	0	0.00	33.50	1	8,718	0.01%
2019/06/21	0	0.00	0	33.00	33.10	0	8,901	0.00%
2019/06/20	0	0.00	2	33.50	33.40	-2	8,838	-0.02%
2019/06/19	4	33.16	4	33.35	33.25	0	8,860	0.00%
2019/06/17	0	0.00	2	33.05	33.00	-2	8,790	-0.02%
2019/06/13	2	32.55	0	0.00	32.70	2	8,852	0.02%
2019/06/12	6	33.05	17	33.00	33.10	-11	8,899	-0.12%
2019/06/10	2	32.90	4	32.95	32.80	-2	8,959	-0.02%
2019/06/06	0	0.00	0	32.60	32.75	0	8,960	0.00%
2019/05/28	1	31.45	1	31.60	31.60	0	9,088	0.00%
2019/05/27	0	0.00	1	32.00	31.50	-1	9,002	-0.01%
2019/05/24	2	31.43	2	31.30	31.35	0	8,897	0.00%
2019/05/23	1	31.10	0	0.00	31.45	1	8,918	0.01%
2019/05/22	2	31.58	2	31.55	31.50	0	8,890	0.00%
2019/05/21	1	31.95	1	32.25	32.05	0	8,831	0.00%
2019/05/17	1	32.00	0	0.00	31.75	1	8,367	0.01%
2019/05/16	1	31.10	1	31.50	31.75	0	8,370	0.00%
2019/05/15	1	31.70	0	0.00	31.60	1	8,321	0.01%
2019/05/14	0	0.00	5	31.50	31.50	-5	8,376	-0.06%
2019/05/13	5	31.75	0	0.00	31.70	5	8,319	0.06%
2019/05/09	0	0.00	3	32.45	32.55	-3	8,366	-0.04%
2019/05/08	1	32.45	0	0.00	32.85	1	8,321	0.01%
2019/05/07	3	32.65	0	0.00	32.80	3	8,263	0.04%
2019/05/06	1	32.70	0	0.00	32.65	1	8,232	0.01%
2019/05/02	6	33.15	3	33.15	32.85	3	8,134	0.04%
2019/04/30	3	33.35	3	33.70	33.70	0	8,018	0.00%
2019/04/29	3	33.60	4	33.59	33.65	-1	8,013	-0.01%
2019/04/26	0	0.00	33	32.68	33.25	-33	8,000	-0.41%
2019/04/24	3	32.60	0	0.00	32.70	3	8,192	0.04%
2019/04/23	15	32.46	1	32.50	32.60	14	8,291	0.17%
2019/04/22	20	32.35	2	32.35	32.45	18	8,299	0.22%
2019/04/12	0	0.00	1	32.55	32.55	-1	8,571	-0.01%
2019/04/09	0	0.00	2	32.63	32.50	-2	8,405	-0.02%
2019/04/08	0	0.00	1	32.55	32.10	-1	8,300	-0.01%
2019/04/03	0	0.00	3	31.67	31.90	-3	8,044	-0.04%
2019/04/02	0	0.00	2	30.75	31.00	-2	7,902	-0.03%
2019/03/29	2	30.45	0	0.00	30.45	2	7,798	0.03%
2019/03/28	2	30.55	0	0.00	30.85	2	7,892	0.03%
2019/03/22	0	0.00	1	31.00	31.30	-1	7,821	-0.01%
2019/03/21	1	30.75	0	0.00	31.00	1	7,870	0.01%
2019/03/19	1	30.60	0	0.00	30.50	1	7,973	0.01%
2019/03/15	1	30.00	0	0.00	29.90	1	7,985	0.01%
2019/03/13	1	29.85	0	0.00	29.95	1	7,960	0.01%
2019/03/07	1	30.00	0	0.00	30.10	1	8,371	0.01%
2019/02/27	1	30.50	0	0.00	30.50	1	8,569	0.01%
2019/02/19	0	0.00	1	30.55	30.70	-1	9,152	-0.01%
2019/02/13	0	0.00	1	30.00	30.00	-1	9,085	-0.01%
2019/02/12	3	29.58	0	0.00	29.80	3	9,064	0.03%
2019/01/30	0	0.00	2	29.48	29.70	-2	8,984	-0.02%
2019/01/25	0	0.00	3	29.55	29.55	-3	8,955	-0.03%
2019/01/23	0	0.00	25	29.54	29.35	-25	8,947	-0.28%
2019/01/22	0	0.00	1	29.55	29.40	-1	8,991	-0.01%
2019/01/17	0	0.00	2	28.95	28.95	-2	9,213	-0.02%
2019/01/16	0	0.00	1	29.10	29.05	-1	9,257	-0.01%
2019/01/14	2	29.10	10	29.00	29.00	-8	9,231	-0.09%
2019/01/09	0	0.00	3	29.12	29.30	-3	9,492	-0.03%
2018/12/28	0	0.00	1	27.75	27.90	-1	10,424	-0.01%
2018/12/27	6	27.67	4	27.73	27.50	2	10,478	0.02%
2018/12/24	1	28.05	3	27.75	28.25	-2	10,708	-0.02%
2018/12/22	3	27.55	0	0.00	27.50	3	10,842	0.03%
2018/12/19	1	28.45	0	0.00	28.50	1	10,948	0.01%
2018/12/14	1	28.10	0	0.00	28.15	1	11,796	0.01%
2018/12/13	1	28.30	1	28.50	28.45	0	11,923	0.00%
2018/12/10	0	0.00	14	28.66	28.65	-14	12,243	-0.11%
2018/12/07	2	28.35	2	28.63	28.75	0	12,390	0.00%
2018/12/06	1	28.05	0	0.00	28.15	1	12,688	0.01%
2018/12/04	8	28.92	2	28.65	28.60	6	13,179	0.05%
2018/12/03	14	29.08	3	29.22	29.30	11	13,251	0.08%
2018/11/30	2	28.45	6	28.60	28.45	-4	13,246	-0.03%
2018/11/29	10	28.61	6	28.41	28.30	4	13,327	0.03%
2018/11/28	4	28.44	7	28.47	28.60	-3	13,318	-0.02%
2018/11/27	11	28.35	7	28.21	28.20	4	13,315	0.03%
2018/11/26	2	28.75	0	0.00	28.75	2	13,324	0.02%
2018/11/23	6	28.56	3	28.37	28.45	3	13,454	0.02%
2018/11/22	7	29.11	7	28.90	28.85	0	13,484	0.00%
2018/11/21	1	28.90	1	29.10	29.20	0	13,609	0.00%
2018/11/20	2	29.03	0	0.00	29.25	2	13,803	0.01%
2018/11/19	4	29.35	0	0.00	29.45	4	14,145	0.03%
2018/11/16	13	29.90	3	29.48	29.35	10	14,578	0.07%
2018/11/15	5	31.28	5	31.10	31.20	0	14,643	0.00%
2018/11/13	2	31.25	0	0.00	31.50	2	14,898	0.01%
2018/11/12	0	0.00	5	31.40	31.50	-5	14,956	-0.03%
2018/11/09	5	31.22	0	0.00	30.95	5	15,009	0.03%
2018/11/08	0	0.00	1	31.70	31.80	-1	15,190	-0.01%
2018/11/07	0	0.00	1	31.40	31.45	-1	15,304	-0.01%
2018/11/06	0	0.00	1	31.10	30.90	-1	15,321	-0.01%
2018/11/05	1	30.50	0	0.00	30.85	1	15,279	0.01%
2018/11/02	3	31.30	0	0.00	31.65	3	15,247	0.02%
2018/11/01	6	30.63	6	30.64	30.65	0	15,160	0.00%
2018/10/25	0	0.00	1	29.50	30.20	-1	15,222	-0.01%
2018/10/23	0	0.00	4	31.60	31.20	-4	15,026	-0.03%
2018/10/22	0	0.00	11	31.64	32.20	-11	15,038	-0.07%
2018/10/19	8	31.28	0	0.00	31.25	8	15,040	0.05%
2018/10/18	6	32.22	1	32.05	32.05	5	14,906	0.03%
2018/10/17	4	31.70	2	31.73	31.55	2	14,932	0.01%
2018/10/16	1	31.20	2	30.83	31.05	-1	14,994	-0.01%
2018/10/15	3	31.95	1	32.65	32.10	2	14,845	0.01%
2018/10/12	1	33.10	3	33.23	33.25	-2	14,868	-0.01%
2018/10/11	5	33.73	2	32.35	32.35	3	15,030	0.02%
2018/10/08	1	35.10	5	34.33	35.05	-4	14,603	-0.03%
2018/10/03	0	0.00	0	35.35	35.40	0	14,807	0.00%
2018/10/02	0	0.00	1	35.30	35.40	-1	14,917	-0.01%
2018/10/01	1	34.70	0	0.00	34.80	1	15,055	0.01%
2018/09/25	2	36.50	1	36.50	36.20	1	15,450	0.01%
2018/09/21	0	0.00	1	37.00	37.40	-1	15,309	-0.01%
2018/09/20	4	36.15	5	35.91	35.80	-1	14,943	-0.01%
2018/09/19	3	36.53	3	36.93	37.00	0	14,610	0.00%
2018/09/17	0	0.00	3	36.13	35.75	-3	14,190	-0.02%
2018/09/14	1	36.05	0	0.00	36.05	1	14,164	0.01%
2018/09/13	1	35.50	1	35.65	35.65	0	13,939	0.00%
2018/09/12	1	36.00	1	35.95	35.45	0	13,754	0.00%
2018/09/11	2	34.95	5	35.55	35.45	-3	13,492	-0.02%
2018/09/10	0	0.00	2	34.45	34.50	-2	13,213	-0.02%
2018/09/07	5	34.25	0	0.00	34.05	5	13,127	0.04%
2018/09/06	10	34.35	10	34.40	34.35	0	12,986	0.00%
2018/09/04	0	0.00	1	34.85	34.75	-1	12,655	-0.01%
2018/09/03	3	34.60	11	34.93	34.60	-8	12,558	-0.06%
2018/08/31	10	35.55	1	35.40	35.75	9	12,429	0.07%
2018/08/30	10	35.90	21	36.12	35.70	-11	12,333	-0.09%
2018/08/29	0	0.00	1	35.65	35.70	-1	12,200	-0.01%
2018/08/28	1	35.55	1	35.75	35.95	0	12,067	0.00%
2018/08/27	13	35.81	11	35.40	35.70	2	11,937	0.02%
2018/08/24	18	36.14	5	36.25	36.00	13	11,651	0.11%
2018/08/23	2	36.23	4.5	36.81	37.25	-2.5	11,349	-0.02%
2018/08/22	1	35.25	1	35.60	35.20	0	10,837	0.00%
2018/08/21	3	33.63	1	34.00	34.05	2	10,315	0.02%
2018/08/07	1	32.30	0	0.00	32.00	1	9,648	0.01%
2018/08/01	1	32.00	0	0.00	32.30	1	9,203	0.01%
2018/07/31	2	32.25	0	0.00	32.60	2	9,132	0.02%
2018/07/24	0	0.00	1	32.65	32.65	-1	9,134	-0.01%
2018/07/20	1	32.20	0	0.00	32.20	1	8,874	0.01%
2018/07/19	1	32.40	2	32.20	31.80	-1	8,652	-0.01%
2018/07/18	2	33.00	1	33.20	33.25	1	8,444	0.01%
2018/07/16	0	0.00	2	31.75	31.70	-2	7,960	-0.03%
2018/07/10	0	0.00	1	32.35	32.05	-1	7,440	-0.01%
2018/07/06	1	31.50	3	31.50	31.50	-2	6,964	-0.03%
2018/07/05	0	0.00	1	30.85	30.90	-1	6,686	-0.01%
2018/07/04	5	30.59	1.2	30.39	30.80	3.8	6,554	0.06%
2018/06/28	0	28.35	0	0.00	28.50	0	6,113	0.00%
2018/06/25	0	0.00	5	29.60	29.45	-5	5,984	-0.08%
2018/06/21	0	0.00	1	28.75	28.80	-1	5,896	-0.02%
2018/06/19	1	28.50	0	0.00	28.50	1	5,800	0.02%
2018/06/11	5	29.00	0	0.00	29.00	5	5,650	0.09%
2018/06/05	0	0.00	1.1	29.45	29.50	-1.1	5,511	-0.02%
2018/05/21	0	0.00	1	28.90	28.95	-1	5,414	-0.02%
2018/05/18	0	0.00	1	28.60	28.65	-1	5,417	-0.02%
2018/05/14	0	0.00	1	28.30	28.25	-1	6,031	-0.02%
2018/05/10	0	0.00	1	28.40	28.20	-1	6,252	-0.02%
2018/05/09	0	0.00	1	28.35	28.30	-1	6,304	-0.02%
2018/05/07	0	0.00	1	27.95	28.10	-1	6,378	-0.02%
2018/05/04	1	27.70	0	0.00	27.70	1	6,372	0.02%
2018/05/03	1	28.20	1	28.20	28.15	0	6,405	0.00%
2018/05/02	1	28.40	21	28.22	28.60	-20	6,429	-0.31%
2018/04/30	26	27.68	6	27.86	28.40	20	6,402	0.31%
2018/04/25	0	0.00	1	27.15	27.20	-1	6,418	-0.02%
2018/04/24	1	26.80	0	0.00	26.85	1	6,472	0.02%
2018/04/19	0	0.00	1	27.15	27.20	-1	6,875	-0.01%
2018/04/12	2	26.80	0	0.00	26.80	2	7,449	0.03%
2018/04/11	0	0.00	4	27.00	27.00	-4	7,536	-0.05%
2018/04/10	0	0.00	2	27.25	27.20	-2	7,665	-0.03%
2018/04/03	0	0.00	4	26.55	26.60	-4	7,720	-0.05%
2018/03/28	1	25.90	0	0.00	26.10	1	7,957	0.01%
2018/03/26	1	25.55	0	0.00	25.95	1	7,983	0.01%
2018/03/21	2	26.05	0	0.00	26.10	2	7,955	0.03%
2018/03/19	1	26.15	0	0.00	26.15	1	8,122	0.01%
2018/03/13	0	0.00	2	26.00	26.05	-2	7,790	-0.03%
2018/03/12	0	0.00	5	25.80	25.85	-5	7,806	-0.06%
2018/03/05	0	0.00	1	25.50	25.50	-1	8,114	-0.01%
2018/03/02	1	25.45	0	0.00	25.50	1	8,095	0.01%
2018/03/01	1	25.75	0	0.00	25.75	1	8,041	0.01%
2018/02/22	1	25.05	0	0.00	25.25	1	7,827	0.01%
2018/02/09	6	24.05	0	0.00	24.35	6	7,599	0.08%
2018/02/07	1	24.45	0	0.00	24.45	1	7,456	0.01%
2018/02/06	3	25.15	6	24.00	24.30	-3	7,175	-0.04%
2018/01/31	5	26.09	0	0.00	26.05	5	6,461	0.08%
2018/01/30	1	26.25	11	26.15	26.10	-10	6,319	-0.16%
2018/01/29	1	26.50	1	26.35	26.45	0	6,257	0.00%
2018/01/17	1	26.85	0	0.00	26.90	1	5,608	0.02%
2018/01/16	0	0.00	1	27.50	27.00	-1	5,569	-0.02%
2018/01/08	0	0.00	1	26.60	26.50	-1	4,872	-0.02%
2018/01/04	2	26.25	0	0.00	26.35	2	4,655	0.04%
2018/01/03	0	0.00	2	26.70	26.60	-2	4,556	-0.04%
2018/01/02	3	27.00	1	26.95	26.80	2	4,448	0.04%