遠東新 (1402)-群益金鼎-永和券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
37.80
漲跌
▲0.25
漲幅
+0.67%
成交量
29,737張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30

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

遠東新 (1402)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	36.55	3	37.50	37.80	-3	9,654	-0.03%
2024/11/20	0	0.00	5	37.22	37.55	-5	9,208	-0.05%
2024/11/19	0	0.00	3	35.53	37.05	-3	8,730	-0.03%
2024/11/18	0	0.00	2	35.45	35.50	-2	8,176	-0.02%
2024/11/12	2	34.95	0	0.00	34.95	2	7,806	0.03%
2024/11/11	3	35.80	27	36.25	35.45	-24	7,916	-0.30%
2024/11/04	0	0.00	1.3	37.55	37.45	-1.3	8,601	-0.02%
2024/11/01	0	0.00	1	37.20	37.00	-1	8,806	-0.01%
2024/10/29	0	0.00	0.3	38.00	38.05	-0.3	8,937	0.00%
2024/10/28	0	0.00	0.2	37.65	37.60	-0.2	9,000	0.00%
2024/10/25	27	37.79	0.3	37.65	37.85	26.7	9,030	0.30%
2024/10/22	0.1	36.90	0.7	36.84	36.90	-0.7	9,327	-0.01%
2024/10/21	0	0.00	1.4	37.06	36.85	-1.4	9,555	-0.01%
2024/10/17	0	0.00	1	37.40	37.05	-1	10,724	-0.01%
2024/10/16	1	37.30	0.1	37.05	36.85	0.9	11,058	0.01%
2024/10/11	0.1	36.56	0	0.00	36.45	0.1	11,394	0.00%
2024/10/09	3	37.30	3	37.20	37.35	0	11,509	0.00%
2024/10/04	0	0.00	47	37.73	37.45	-47	11,512	-0.41%
2024/10/01	0	0.00	0.2	38.80	39.00	-0.2	11,453	0.00%
2024/09/30	0	0.00	0.7	38.61	38.40	-0.7	11,439	-0.01%
2024/09/26	0	0.00	0.2	38.25	38.20	-0.2	11,527	0.00%
2024/09/25	47.2	37.53	1.8	37.74	37.75	45.4	11,533	0.39%
2024/09/24	0	0.00	5.5	37.00	37.10	-5.5	11,611	-0.05%
2024/09/23	1.6	36.71	0	0.00	36.70	1.6	11,853	0.01%
2024/09/20	0	36.80	0	0.00	37.15	0	12,154	0.00%
2024/09/19	0	0.00	1	36.70	37.00	-1	12,245	-0.01%
2024/09/16	0	0.00	7	36.75	36.95	-7	12,691	-0.06%
2024/09/12	0	0.00	0.3	36.89	36.90	-0.3	12,744	0.00%
2024/09/10	0	0.00	2	36.40	36.30	-2	12,682	-0.02%
2024/09/09	0	0.00	1.5	36.15	36.10	-1.5	12,706	-0.01%
2024/09/06	0.1	35.30	0	0.00	36.10	0.1	12,605	0.00%
2024/09/04	0.2	35.00	0	0.00	35.00	0.2	12,658	0.00%
2024/09/03	0	0.00	3	35.90	35.80	-3	12,541	-0.02%
2024/08/30	0	0.00	2	36.20	36.25	-2	12,574	-0.02%
2024/08/27	0.3	36.60	0	0.00	36.70	0.3	12,901	0.00%
2024/08/23	0.2	36.03	0	0.00	36.00	0.2	12,883	0.00%
2024/08/22	0	0.00	11	36.77	36.85	-11	12,834	-0.09%
2024/08/20	0	0.00	3	36.92	37.10	-3	12,825	-0.02%
2024/08/16	0.3	36.70	3.4	36.68	36.85	-3.1	12,825	-0.02%
2024/08/14	11	36.06	2	36.15	36.20	9	12,561	0.07%
2024/08/13	0.2	35.50	2	34.75	35.50	-1.8	12,475	-0.01%
2024/08/09	0.3	34.65	0	0.00	34.80	0.3	12,353	0.00%
2024/08/08	0	33.75	3	33.85	33.65	-3	12,135	-0.02%
2024/08/07	1	34.00	2	34.05	34.10	-1	12,018	-0.01%
2024/08/06	0	0.00	4	34.15	34.10	-4	12,005	-0.03%
2024/08/05	9.1	33.81	2.6	33.57	33.20	6.5	11,752	0.06%
2024/08/02	5	34.50	0	0.00	35.00	5	11,564	0.04%
2024/08/01	5.2	34.90	0	0.00	35.15	5.2	11,429	0.05%
2024/07/30	0	0.00	1	33.40	33.65	-1	11,188	-0.01%
2024/07/29	1	33.65	0	0.00	33.60	1	11,216	0.01%
2024/07/26	3.2	33.26	0	0.00	33.40	3.2	11,132	0.03%
2024/07/22	3	32.88	0	0.00	33.00	3	10,912	0.03%
2024/07/19	0	0.00	3	33.10	33.05	-3	10,664	-0.03%
2024/07/18	11	33.49	3	34.00	32.90	8	10,365	0.08%
2024/07/16	0	0.00	0.3	37.55	37.50	-0.3	9,057	0.00%
2024/07/12	4	37.98	2	37.65	37.80	2	8,689	0.02%
2024/07/11	0.3	36.90	7	37.94	38.00	-6.7	8,558	-0.08%
2024/07/09	0	0.00	9	37.52	37.55	-9	8,378	-0.11%
2024/07/08	1	37.75	4	37.49	37.55	-3	8,315	-0.04%
2024/07/04	1	37.50	2	37.76	38.00	-1	8,100	-0.01%
2024/07/03	0	0.00	0.6	36.85	36.75	-0.6	7,960	-0.01%
2024/07/02	0.7	36.21	1	36.40	36.30	-0.3	7,849	0.00%
2024/07/01	2	35.85	1.4	36.16	36.00	0.6	7,702	0.01%
2024/06/28	1	35.55	2.2	35.44	35.25	-1.2	7,501	-0.02%
2024/06/27	2	34.75	0	0.00	36.00	2	7,276	0.03%
2024/06/26	1	35.10	0	0.00	35.25	1	6,947	0.01%
2024/06/25	1	35.80	0	0.00	36.55	1	6,628	0.02%
2024/06/24	0	0.00	2	36.00	36.40	-2	6,339	-0.03%
2024/06/20	0	0.00	4.4	35.96	36.20	-4.4	5,809	-0.08%
2024/06/18	1	35.65	2.9	35.66	35.90	-1.9	5,839	-0.03%
2024/06/17	0	0.00	1	35.55	35.25	-1	5,796	-0.02%
2024/06/14	0	0.00	1.7	35.51	35.55	-1.7	5,865	-0.03%
2024/06/12	0	0.00	0.7	34.95	34.85	-0.7	6,112	-0.01%
2024/06/11	2	34.63	1	35.20	34.90	1	6,074	0.02%
2024/06/07	0.3	34.40	0	0.00	34.55	0.3	6,072	0.01%
2024/06/06	0	0.00	3	33.93	33.95	-3	6,009	-0.05%
2024/06/05	0	0.00	1	34.00	33.80	-1	5,985	-0.02%
2024/06/03	1	34.19	0	0.00	34.30	1	5,976	0.02%
2024/05/29	1	33.50	0	0.00	33.30	1	5,502	0.02%
2024/05/23	0.1	33.45	0	0.00	33.65	0.1	5,699	0.00%
2024/05/21	0	0.00	1	34.25	34.40	-1	5,614	-0.02%
2024/05/17	0	0.00	6.2	34.79	34.70	-6.2	5,579	-0.11%
2024/05/16	0.3	35.00	3.4	35.13	35.20	-3.1	5,542	-0.06%
2024/05/15	1	34.35	4.8	34.23	34.35	-3.8	5,357	-0.07%
2024/05/14	0	0.00	7	34.40	34.25	-7	5,351	-0.13%
2024/05/13	0	0.00	1	34.40	34.60	-1	5,343	-0.02%
2024/05/10	2.3	34.02	3	34.37	34.45	-0.7	5,287	-0.01%
2024/05/09	2	33.40	0	0.00	33.40	2	5,167	0.04%
2024/05/08	0.3	33.60	1	33.75	33.75	-0.7	5,184	-0.01%
2024/05/07	0	0.00	1	33.70	33.70	-1	5,149	-0.02%
2024/05/03	0.2	33.20	0	0.00	33.20	0.2	5,032	0.00%
2024/05/02	0	0.00	1	33.30	33.20	-1	4,976	-0.02%
2024/04/30	1.2	32.50	0	0.00	32.50	1.2	4,851	0.02%
2024/04/29	3	32.90	4	33.04	33.10	-1	4,812	-0.02%
2024/04/26	0.3	32.15	0	0.00	32.05	0.3	4,709	0.01%
2024/04/25	0.5	32.16	0	0.00	32.15	0.5	4,661	0.01%
2024/04/24	2	32.45	0	0.00	32.35	2	4,669	0.04%
2024/04/23	0.2	32.85	4	32.81	32.85	-3.8	4,764	-0.08%
2024/04/22	3	31.82	4	32.35	32.40	-1	4,821	-0.02%
2024/04/19	10	31.45	4	31.45	31.15	6	4,788	0.13%
2024/04/18	2	31.75	0	0.00	31.80	2	4,676	0.04%
2024/04/16	3	31.80	0	0.00	31.85	3	4,600	0.07%
2024/04/12	2	32.40	1	32.50	32.35	1	4,507	0.02%
2024/04/11	0.3	32.65	1	32.85	32.80	-0.7	4,491	-0.02%
2024/04/10	1.2	32.84	2	32.90	32.70	-0.8	4,526	-0.02%
2024/04/03	0	0.00	1	32.75	32.60	-1	4,618	-0.02%
2024/04/01	2	33.25	0	0.00	33.25	2	4,673	0.04%
2024/03/28	0	0.00	0.1	33.00	33.05	-0.1	4,623	0.00%
2024/03/26	0	0.00	4	32.63	32.60	-4	4,817	-0.08%
2024/03/25	0	0.00	2	32.40	32.40	-2	5,011	-0.04%
2024/03/21	0.2	32.40	1	32.60	32.70	-0.8	5,412	-0.01%
2024/03/20	5	31.84	0	0.00	31.80	5	6,170	0.08%
2024/03/19	1	31.70	5	32.15	31.70	-4	6,240	-0.06%
2024/03/18	5	32.63	0	0.00	32.75	5	6,208	0.08%
2024/03/15	2	32.80	19.2	33.02	32.90	-17.2	6,204	-0.28%
2024/03/14	2.2	32.73	5	32.80	32.90	-2.8	5,903	-0.05%
2024/03/13	0	0.00	3	32.60	32.70	-3	5,894	-0.05%
2024/03/12	2	32.20	0	0.00	32.35	2	5,868	0.03%
2024/03/08	1	32.25	0	0.00	32.40	1	6,094	0.02%
2024/03/06	1	32.00	0	0.00	32.00	1	6,344	0.02%
2024/02/29	0.5	32.40	4	32.20	32.60	-3.5	7,360	-0.05%
2024/02/27	0	0.00	3	31.78	31.65	-3	7,378	-0.04%
2024/02/26	1	31.45	0	0.00	31.40	1	7,429	0.01%
2024/02/23	1	31.65	0	0.00	31.65	1	7,580	0.01%
2024/02/21	0	0.00	1	31.60	31.75	-1	7,884	-0.01%
2024/02/19	0	0.00	1	31.25	31.35	-1	7,963	-0.01%
2024/02/16	1	30.90	3	30.83	30.85	-2	8,090	-0.02%
2024/02/15	0	0.00	2	30.78	30.70	-2	8,187	-0.02%
2024/02/05	0	0.00	2	30.75	30.65	-2	8,199	-0.02%
2024/01/30	5	31.05	0	0.00	30.65	5	8,280	0.06%
2024/01/25	1	30.75	0	30.70	30.85	1	8,458	0.01%
2024/01/24	3	30.60	0	0.00	30.60	3	8,510	0.04%
2024/01/23	1	30.60	0	0.00	30.60	1	8,601	0.01%
2024/01/19	0	0.00	8	30.50	30.50	-8	8,745	-0.09%
2024/01/17	0.5	30.70	0	0.00	30.40	0.5	8,817	0.01%
2024/01/15	0	0.00	1	31.35	31.40	-1	8,639	-0.01%
2024/01/09	0	0.00	6	31.75	31.75	-6	9,041	-0.07%
2024/01/08	0	0.00	3	31.85	31.80	-3	9,099	-0.03%
2024/01/05	0	0.00	12	31.67	31.75	-12	9,156	-0.13%
2024/01/03	0	0.00	1	31.45	31.45	-1	9,358	-0.01%
2024/01/02	0	0.00	2	31.43	31.55	-2	9,340	-0.02%
2023/12/29	0.1	31.05	0	0.00	31.20	0.1	9,309	0.00%
2023/12/28	0.9	31.25	0	0.00	31.40	0.9	9,329	0.01%
2023/12/27	0	0.00	1.1	31.38	31.40	-1.1	9,325	-0.01%
2023/12/26	0	0.00	2.9	31.07	31.10	-2.9	9,287	-0.03%
2023/12/19	0	0.00	7	31.27	31.45	-7	8,898	-0.08%
2023/12/15	1	30.85	0	0.00	30.80	1	8,538	0.01%
2023/12/14	6	30.80	25	30.90	30.95	-19	7,717	-0.25%
2023/12/13	3	30.70	0	0.00	30.70	3	7,673	0.04%
2023/12/11	3	30.80	0	0.00	30.90	3	8,735	0.03%
2023/12/08	2	30.90	2	31.15	30.95	0	8,747	0.00%
2023/12/07	2	31.30	0	0.00	31.10	2	8,771	0.02%
2023/12/06	0	0.00	1	31.80	31.65	-1	8,731	-0.01%
2023/12/05	4	31.55	0	0.00	31.30	4	8,637	0.05%
2023/12/04	0	0.00	6.5	31.33	31.60	-6.5	8,528	-0.08%
2023/12/01	0	0.00	1	30.90	30.95	-1	8,366	-0.01%
2023/11/30	22	30.73	4.2	30.95	30.60	17.8	8,250	0.22%
2023/11/29	0	0.00	5.1	30.70	30.60	-5.1	7,885	-0.07%
2023/11/28	12	30.78	1	30.90	30.60	11	7,756	0.14%
2023/11/27	8	30.69	3.2	30.83	30.45	4.8	7,706	0.06%
2023/11/24	0	0.00	4	30.81	30.15	-4	7,451	-0.05%
2023/11/22	0	0.00	3	30.72	30.45	-3	7,182	-0.04%
2023/11/21	0	0.00	7.1	30.17	30.40	-7.1	7,084	-0.10%
2023/11/20	3	30.18	0	0.00	29.95	3	6,974	0.04%
2023/11/16	1	30.70	2	30.80	30.85	-1	6,846	-0.01%
2023/11/13	3	30.15	0	0.00	30.35	3	6,670	0.04%
2023/11/10	0	0.00	3	30.22	30.25	-3	6,768	-0.04%
2023/11/09	0	0.00	1	30.10	30.25	-1	6,785	-0.01%
2023/11/07	0	0.00	1	30.10	30.20	-1	6,794	-0.01%
2023/11/06	0	0.00	1.2	30.12	30.25	-1.2	6,816	-0.02%
2023/11/03	0	29.75	2	29.80	29.90	-2	6,762	-0.03%
2023/11/02	0	0.00	1	29.75	29.85	-1	6,807	-0.01%
2023/11/01	2	29.50	0	0.00	29.40	2	6,770	0.03%
2023/10/31	0	0.00	1	29.45	29.50	-1	6,756	-0.01%
2023/10/27	0	0.00	3	29.33	29.25	-3	6,725	-0.04%
2023/10/26	0	0.00	2	29.20	29.00	-2	6,724	-0.03%
2023/10/20	0	28.75	0	0.00	28.85	0	6,867	0.00%
2023/10/19	3	28.95	0	0.00	28.95	3	6,896	0.04%
2023/10/18	1	29.00	1	29.20	29.00	0	6,918	0.00%
2023/10/16	0	0.00	1	29.20	29.25	-1	6,838	-0.01%
2023/10/13	0	0.00	3	29.27	29.30	-3	6,951	-0.04%
2023/10/05	1	28.40	0	0.00	28.40	1	7,025	0.01%
2023/10/04	2.3	28.43	0	0.00	28.35	2.3	7,025	0.03%
2023/10/03	1.1	28.90	0	0.00	28.85	1.1	7,008	0.02%
2023/10/02	2	29.10	0	0.00	29.10	2	7,088	0.03%
2023/09/27	1	28.55	0	0.00	28.60	1	7,318	0.01%
2023/09/26	2	28.68	1	28.65	28.60	1	7,364	0.01%
2023/09/25	2	28.85	0	0.00	28.85	2	7,375	0.03%
2023/09/22	1	28.80	0	0.00	28.75	1	7,447	0.01%
2023/09/21	3	29.00	4	29.05	28.80	-1	7,478	-0.01%
2023/09/19	0.2	29.39	0	0.00	29.40	0.2	7,464	0.00%
2023/09/18	0	0.00	1	29.50	29.50	-1	7,578	-0.01%
2023/09/15	0.4	29.06	2	29.00	29.10	-1.6	7,583	-0.02%
2023/09/13	0.1	28.96	1	29.05	29.15	-0.9	6,488	-0.01%
2023/09/12	0	0.00	2	28.75	29.15	-2	6,589	-0.03%
2023/09/11	0	0.00	10	28.82	28.70	-10	6,585	-0.15%
2023/09/08	1	28.30	0	0.00	28.50	1	6,577	0.02%
2023/09/07	0.1	28.45	0	0.00	28.40	0.1	6,607	0.00%
2023/09/06	0.2	28.74	0	0.00	28.60	0.2	6,585	0.00%
2023/09/01	1	28.80	1	28.85	28.80	0	6,545	0.00%
2023/08/31	11	28.55	0	0.00	28.15	11	6,535	0.17%
2023/08/29	2	28.15	0	0.00	28.30	2	6,387	0.03%
2023/08/28	1	28.10	0	0.00	28.15	1	6,422	0.02%
2023/08/25	8	28.34	0	0.00	28.30	8	6,945	0.12%
2023/08/24	4.1	28.31	9	28.30	28.35	-5	6,967	-0.07%
2023/08/23	4	28.48	0	0.00	28.35	4	6,916	0.06%
2023/08/21	0	0.00	1	28.80	28.65	-1	6,950	-0.01%
2023/08/18	1	28.70	0	0.00	28.75	1	6,960	0.01%
2023/08/17	4	28.39	0	0.00	28.50	4	6,954	0.06%
2023/08/16	8.2	28.80	0	0.00	28.60	8.2	6,909	0.12%
2023/08/09	0.1	29.60	0	0.00	29.50	0.1	6,876	0.00%
2023/08/08	1	29.55	0	0.00	29.60	1	6,872	0.01%
2023/08/04	5	29.50	1	29.60	29.50	4	6,833	0.06%
2023/08/02	2	29.55	2	29.60	29.55	0	6,812	0.00%
2023/07/31	6	29.72	0	0.00	29.70	6	6,757	0.09%
2023/07/28	1.1	29.76	1	29.85	29.70	0.1	6,730	0.00%
2023/07/27	1	29.85	1.4	29.88	29.95	-0.4	6,678	-0.01%
2023/07/26	2	29.40	0	0.00	29.50	2	6,678	0.03%
2023/07/25	0	0.00	1	29.35	29.25	-1	6,659	-0.02%
2023/07/24	10.1	29.34	0	0.00	29.15	10.1	6,621	0.15%
2023/07/21	13	29.75	0	0.00	29.60	13	6,601	0.20%
2023/07/20	1	29.90	0	0.00	29.80	1	6,556	0.02%
2023/07/19	5	30.03	0	0.00	29.75	5	6,559	0.08%
2023/07/18	4.8	30.05	1	30.00	30.00	3.8	6,469	0.06%
2023/07/17	19.5	30.49	0	0.00	30.30	19.5	6,352	0.31%
2023/07/14	1	32.30	0	0.00	32.30	1	6,184	0.02%
2023/07/13	0	0.00	1	32.45	32.20	-1	6,149	-0.02%
2023/07/12	1.1	32.30	0	0.00	32.30	1.1	6,134	0.02%
2023/07/07	1.1	32.09	0	0.00	32.05	1.1	6,234	0.02%
2023/07/06	2.1	32.64	0	0.00	32.20	2.1	6,204	0.03%
2023/06/30	3	33.32	2	33.20	33.45	1	5,999	0.02%
2023/06/27	2	33.45	0	0.00	33.50	2	5,996	0.03%
2023/06/26	1	33.40	0.1	33.15	33.50	0.9	5,996	0.02%
2023/06/21	0	0.00	1	32.80	33.05	-1	5,918	-0.02%
2023/06/16	0	0.00	2	33.15	32.95	-2	6,000	-0.03%
2023/06/15	0	0.00	29	33.00	33.00	-29	5,952	-0.49%
2023/06/14	0	0.00	1	32.75	32.75	-1	6,108	-0.02%
2023/06/13	0	0.00	6	32.66	32.60	-6	6,136	-0.10%
2023/06/08	0	0.00	1	32.55	32.45	-1	6,312	-0.02%
2023/06/06	0	0.00	14	32.49	32.50	-14	6,684	-0.21%
2023/06/05	0	0.00	2	32.15	32.20	-2	6,676	-0.03%
2023/06/02	0	31.90	0	0.00	31.90	0	6,685	0.00%
2023/06/01	1.6	31.86	0	0.00	31.70	1.6	6,681	0.02%
2023/05/31	0	0.00	1	32.30	32.30	-1	6,635	-0.02%
2023/05/29	0	31.80	0	0.00	31.85	0	6,183	0.00%
2023/05/22	2	31.98	0	0.00	32.05	2	6,292	0.03%
2023/05/15	1.1	31.70	0	0.00	31.75	1.1	6,411	0.02%
2023/05/12	0	31.90	0	0.00	32.10	0	6,429	0.00%
2023/05/11	0	31.90	0	0.00	31.80	0	6,454	0.00%
2023/05/10	0.4	32.04	0	0.00	32.10	0.4	6,462	0.01%
2023/05/05	0	0.00	7	32.36	32.35	-7	6,527	-0.11%
2023/04/24	0	0.00	1	31.80	31.90	-1	6,837	-0.01%
2023/04/20	2	31.45	0	0.00	31.45	2	6,890	0.03%
2023/04/19	0	0.00	30	31.75	31.70	-30	6,922	-0.43%
2023/04/10	2	31.30	0	0.00	31.45	2	6,717	0.03%
2023/03/27	1	31.20	0	0.00	31.20	1	9,180	0.01%
2023/03/23	0	0.00	1	31.05	30.95	-1	10,672	-0.01%
2023/03/21	4	30.85	0	0.00	30.75	4	10,925	0.04%
2023/03/20	5	30.80	0	0.00	30.80	5	10,993	0.05%
2023/03/17	10	31.25	0	0.00	31.00	10	11,035	0.09%
2023/03/16	3	31.30	0	0.00	31.30	3	11,014	0.03%
2023/03/14	21	31.21	0	0.00	31.30	21	11,377	0.18%
2023/03/13	1	31.40	0	0.00	31.35	1	11,541	0.01%
2023/03/10	3	31.20	0	0.00	31.25	3	11,507	0.03%
2023/03/09	18	31.63	0	0.00	31.55	18	11,556	0.16%
2023/02/22	4	32.05	4	32.15	32.15	0	12,554	0.00%
2023/02/21	2	32.00	0.1	32.05	32.20	1.9	12,536	0.01%
2023/02/20	2	32.00	2	32.05	32.00	0	12,685	0.00%
2023/02/16	3	32.30	3	32.28	32.25	0	13,072	0.00%
2023/02/15	1	32.15	1	32.25	32.00	0	13,090	0.00%
2023/02/03	6	32.30	0	0.00	32.35	6	13,125	0.05%
2023/02/02	3	32.35	0	0.00	32.40	3	13,213	0.02%
2023/02/01	0	0.00	0	32.70	32.70	0	13,162	0.00%
2023/01/30	0	0.00	8	33.08	33.30	-8	13,123	-0.06%
2023/01/11	0	0.00	1	32.55	32.60	-1	13,227	-0.01%
2023/01/05	0	0.00	2	32.10	31.70	-2	13,327	-0.02%
2022/12/30	0	0.00	1	31.95	31.90	-1	13,486	-0.01%
2022/12/28	0	0.00	1	31.85	31.85	-1	13,707	-0.01%
2022/12/26	4	31.55	0	0.00	31.60	4	13,686	0.03%
2022/12/23	1	31.50	1	31.95	31.55	0	13,793	0.00%
2022/12/21	6	31.20	0	0.00	31.30	6	13,305	0.05%
2022/12/20	0	0.00	1	31.40	31.10	-1	12,822	-0.01%
2022/12/19	5	31.32	0	0.00	31.30	5	12,369	0.04%
2022/12/16	0	0.00	1	33.05	32.60	-1	11,756	-0.01%
2022/12/15	0	0.00	0.1	33.10	32.95	-0.1	10,479	0.00%
2022/12/14	0	0.00	5	32.90	33.00	-5	10,406	-0.05%
2022/12/09	0	0.00	5	33.15	33.20	-5	10,201	-0.05%
2022/12/08	0	0.00	1	33.00	33.00	-1	10,263	-0.01%
2022/12/05	2	32.80	1	32.95	32.80	1	9,759	0.01%
2022/11/30	0	0.00	5	32.55	32.50	-5	9,436	-0.05%
2022/11/24	0	0.00	2	31.20	31.80	-2	9,015	-0.02%
2022/11/23	0	0.00	26	30.85	31.05	-26	9,003	-0.29%
2022/11/21	6	30.36	0	0.00	30.60	6	8,791	0.07%
2022/11/18	1	31.40	1	31.80	31.35	0	8,579	0.00%
2022/11/15	2	32.23	0	0.00	31.65	2	8,304	0.02%
2022/11/14	0	0.00	25.4	32.65	33.20	-25.4	8,054	-0.31%
2022/11/08	0	0.00	2	32.60	32.80	-2	7,839	-0.03%
2022/11/03	0	0.00	1	32.40	32.30	-1	7,783	-0.01%
2022/11/02	1	31.90	1	32.40	32.05	0	7,796	0.00%
2022/11/01	0	0.00	2	32.38	32.45	-2	7,810	-0.03%
2022/10/31	0	0.00	15	32.37	32.15	-15	7,859	-0.19%
2022/10/28	0	0.00	1	32.00	32.05	-1	7,892	-0.01%
2022/10/27	0	0.00	4	32.00	32.05	-4	8,039	-0.05%
2022/10/26	4	31.95	2	31.95	31.90	2	8,177	0.02%
2022/10/25	0	0.00	21	31.53	31.65	-21	8,251	-0.25%
2022/10/24	10	31.58	0	0.00	31.55	10	8,310	0.12%
2022/10/21	20	31.35	0	0.00	31.20	20	8,343	0.24%
2022/10/20	1	30.30	0	0.00	31.00	1	8,452	0.01%
2022/10/19	0	0.00	1	31.10	31.00	-1	8,255	-0.01%
2022/10/14	1	31.40	0	0.00	31.35	1	8,476	0.01%
2022/10/13	2	31.45	0	0.00	31.40	2	8,525	0.02%
2022/10/07	2	32.15	0	0.00	32.10	2	8,550	0.02%
2022/10/05	1	31.80	0	0.00	31.75	1	8,672	0.01%
2022/10/03	0	0.00	2	32.15	32.15	-2	8,721	-0.02%
2022/09/29	0	0.00	20	32.50	32.70	-20	8,640	-0.23%
2022/09/27	0	0.00	1	32.85	32.75	-1	8,559	-0.01%
2022/09/23	0	0.00	2	33.35	32.90	-2	8,531	-0.02%
2022/09/22	1	32.20	1	33.00	32.80	0	8,566	0.00%
2022/09/16	2	32.33	0	0.00	32.00	2	8,589	0.02%
2022/09/15	0	0.00	1	32.70	33.00	-1	8,451	-0.01%
2022/09/14	0	0.00	3	32.27	32.15	-3	8,332	-0.04%
2022/09/07	1	31.20	0	0.00	31.50	1	8,426	0.01%
2022/09/01	2	31.80	0	0.00	31.70	2	8,362	0.02%
2022/08/31	1	32.10	3	32.50	32.75	-2	8,344	-0.02%
2022/08/30	0	0.00	1	32.10	32.15	-1	8,202	-0.01%
2022/08/29	0	0.00	2	31.20	31.40	-2	8,112	-0.02%
2022/08/26	1	31.60	4	31.69	31.65	-3	8,041	-0.04%
2022/08/25	0	0.00	3	31.62	31.65	-3	8,038	-0.04%
2022/08/23	0	0.00	1	30.95	30.90	-1	8,530	-0.01%
2022/08/16	0	0.00	1	30.55	30.60	-1	8,708	-0.01%
2022/08/12	2	30.18	2	30.20	30.30	0	8,691	0.00%
2022/08/11	1	30.10	11.3	30.05	30.10	-10.3	8,731	-0.12%
2022/08/04	1	29.30	0	0.00	29.50	1	9,042	0.01%
2022/08/03	2	29.78	0	0.00	29.65	2	8,959	0.02%
2022/07/28	0	0.00	0.5	30.50	30.10	-0.5	8,613	-0.01%
2022/07/27	2.5	31.63	0	0.00	31.75	2.5	8,530	0.03%
2022/07/25	10	32.00	1	32.15	32.10	9	8,375	0.11%
2022/07/22	12	32.36	0	0.00	32.15	12	8,324	0.14%
2022/07/20	3	32.37	2	32.60	32.30	1	8,099	0.01%
2022/07/19	0	0.00	50	32.55	32.50	-50	8,035	-0.62%
2022/07/18	0	0.00	0.6	31.90	32.15	-0.6	7,850	-0.01%
2022/07/15	1	31.65	0	0.00	31.70	1	7,750	0.01%
2022/07/14	0	0.00	1	31.95	31.95	-1	7,765	-0.01%
2022/07/13	0	0.00	1	32.05	31.90	-1	7,638	-0.01%
2022/07/11	0	0.00	2	31.55	31.50	-2	7,491	-0.03%
2022/07/07	0	0.00	1	31.30	31.45	-1	7,544	-0.01%
2022/07/06	2	31.63	1	31.75	31.55	1	7,502	0.01%
2022/07/04	0	0.00	4	31.93	32.00	-4	7,378	-0.05%
2022/06/30	0	0.00	1	31.90	31.80	-1	7,333	-0.01%
2022/06/17	0	0.00	1	31.00	30.85	-1	7,046	-0.01%
2022/06/16	0	0.00	10	31.40	31.30	-10	6,926	-0.14%
2022/06/14	0	0.00	6	30.75	30.95	-6	7,113	-0.08%
2022/06/09	1	31.00	0	0.00	31.40	1	7,143	0.01%
2022/06/08	0	0.00	4	30.80	31.25	-4	7,032	-0.06%
2022/06/06	10	30.71	0	0.00	30.80	10	7,055	0.14%
2022/06/01	3	30.85	3	30.65	30.80	0	7,263	0.00%
2022/05/27	1	31.65	0	0.00	31.60	1	6,682	0.01%
2022/05/24	0	0.00	3	31.40	31.50	-3	6,834	-0.04%
2022/05/23	1	31.55	0	0.00	31.40	1	6,833	0.01%
2022/05/20	0	0.00	3	31.30	31.35	-3	6,908	-0.04%
2022/05/18	0	0.00	1.4	30.89	31.25	-1.4	6,844	-0.02%
2022/05/17	2	30.58	0	0.00	30.90	2	6,847	0.03%
2022/05/16	5	30.96	5	30.74	30.90	0	6,783	0.00%
2022/05/13	0	0.00	5	30.53	31.00	-5	6,707	-0.07%
2022/05/12	3	29.73	0	0.00	29.70	3	6,483	0.05%
2022/05/10	0	0.00	6	29.85	30.15	-6	6,408	-0.09%
2022/05/09	1	29.80	0	0.00	29.80	1	6,403	0.02%
2022/05/03	0	0.00	3	30.00	29.95	-3	6,420	-0.05%
2022/04/28	0	0.00	26	29.71	29.95	-26	6,467	-0.40%
2022/04/27	1	29.70	1	29.90	29.70	0	6,435	0.00%
2022/04/25	1	29.90	0	0.00	30.00	1	6,366	0.02%
2022/04/20	1	30.15	1	30.20	30.50	0	6,267	0.00%
2022/04/15	2	30.40	0	0.00	30.40	2	6,111	0.03%
2022/04/13	0	0.00	6	30.61	30.90	-6	6,107	-0.10%
2022/04/12	0	0.00	10	30.20	30.20	-10	6,028	-0.17%
2022/04/11	2	30.20	0	0.00	30.20	2	6,019	0.03%
2022/04/07	2	30.15	0	0.00	29.95	2	6,014	0.03%
2022/04/06	0	0.00	3	30.15	30.45	-3	5,946	-0.05%
2022/03/30	3	30.35	0	0.00	30.30	3	5,809	0.05%
2022/03/28	3	30.02	5	30.05	30.20	-2	5,716	-0.03%
2022/03/25	0	0.00	1	30.50	30.60	-1	5,635	-0.02%
2022/03/24	0	0.00	9	30.60	30.85	-9	5,568	-0.16%
2022/03/23	0	0.00	6	30.77	30.75	-6	6,002	-0.10%
2022/03/22	0	0.00	1	30.80	30.80	-1	6,006	-0.02%
2022/03/21	0	0.00	1	30.65	30.65	-1	5,997	-0.02%
2022/03/18	7	30.59	0	0.00	30.70	7	5,986	0.12%
2022/03/17	0	0.00	1	30.50	30.55	-1	5,918	-0.02%
2022/03/16	1	30.10	16	30.37	30.45	-15	5,820	-0.26%
2022/03/14	0	0.00	1	30.50	30.55	-1	5,778	-0.02%
2022/03/11	0	0.00	1.2	30.16	30.20	-1.2	5,786	-0.02%
2022/03/10	1	29.85	1	30.10	30.20	0	5,817	0.00%
2022/03/07	1	29.55	0	0.00	29.50	1	5,772	0.02%
2022/03/04	2	30.15	0	0.00	30.30	2	5,917	0.03%
2022/03/03	0	0.00	3	30.43	30.60	-3	5,993	-0.05%
2022/03/02	0	0.00	12	30.24	30.35	-12	6,062	-0.20%
2022/03/01	0	0.00	10	30.03	30.30	-10	6,138	-0.16%
2022/02/24	0	0.00	2	29.60	29.70	-2	6,328	-0.03%
2022/02/23	5	29.85	0	0.00	30.00	5	6,310	0.08%
2022/02/22	1	29.95	11	29.71	29.95	-10	6,343	-0.16%
2022/02/21	1	30.00	2	30.00	30.20	-1	6,280	-0.02%
2022/02/18	0	0.00	4	29.84	30.00	-4	6,347	-0.06%
2022/02/17	17	29.70	2	29.75	29.80	15	6,513	0.23%
2022/02/16	1	29.45	0	0.00	29.60	1	6,452	0.02%
2022/02/15	1	29.45	0	0.00	29.35	1	6,530	0.02%
2022/02/14	0	0.00	1	29.40	29.45	-1	6,539	-0.02%
2022/02/11	0	0.00	9	29.47	29.40	-9	6,560	-0.14%
2022/02/10	2	29.35	1	29.40	29.60	1	6,649	0.02%
2022/02/09	0	0.00	2	29.30	29.50	-2	6,677	-0.03%
2022/02/08	2	29.20	0	0.00	29.20	2	6,671	0.03%
2022/02/07	0	0.00	3	29.12	29.30	-3	6,679	-0.04%
2022/01/26	0	0.00	1	28.80	28.80	-1	6,635	-0.02%
2022/01/25	6	28.28	0	0.00	28.60	6	6,715	0.09%
2022/01/21	2	28.93	66	28.95	28.80	-64	6,823	-0.94%
2022/01/20	0	0.00	30	29.05	29.25	-30	6,785	-0.44%
2022/01/19	3	29.10	5	29.20	29.15	-2	6,781	-0.03%
2022/01/17	0	0.00	0.1	29.10	29.15	-0.1	6,798	0.00%
2022/01/14	0	0.00	1	29.20	29.20	-1	6,992	-0.01%
2022/01/13	0	0.00	11	29.36	29.55	-11	7,063	-0.16%
2022/01/12	0	0.00	6	29.15	29.30	-6	7,098	-0.08%
2022/01/10	2	29.05	0	0.00	29.10	2	7,159	0.03%
2022/01/07	0	0.00	2	29.20	29.15	-2	7,223	-0.03%
2022/01/06	0	0.00	1	29.25	29.25	-1	7,241	-0.01%
2022/01/03	50.1	29.50	0	0.00	29.15	50.1	7,279	0.69%
2021/12/30	1	29.30	4	29.10	29.30	-3	7,292	-0.04%
2021/12/27	30	28.95	0	0.00	29.00	30	7,334	0.41%
2021/12/23	0	0.00	6	28.65	28.80	-6	7,546	-0.08%
2021/12/21	0	0.00	1	28.60	28.55	-1	7,625	-0.01%
2021/12/20	0	0.00	5	28.32	28.40	-5	7,684	-0.07%
2021/12/17	5.5	28.20	1	28.30	28.10	4.5	7,729	0.06%
2021/12/16	5	28.27	0	0.00	28.20	5	7,273	0.07%
2021/12/15	0.8	28.40	0	0.00	28.35	0.8	7,419	0.01%
2021/12/10	5	28.65	0	0.00	28.75	5	7,464	0.07%
2021/12/09	5	28.60	0	0.00	28.85	5	7,482	0.07%
2021/12/08	10	28.70	0	0.00	28.75	10	7,459	0.13%
2021/12/07	6	28.47	0	0.00	28.75	6	7,436	0.08%
2021/12/06	6	28.30	1	28.40	28.60	5	7,462	0.07%
2021/12/03	11	28.35	0	0.00	28.30	11	7,471	0.15%
2021/12/02	1	28.05	0	0.00	28.30	1	7,435	0.01%
2021/12/01	0	0.00	3	28.30	28.30	-3	7,380	-0.04%
2021/11/30	25	28.21	2	28.25	27.90	23	7,311	0.31%
2021/11/29	5	27.94	0.1	28.15	28.15	4.9	7,019	0.07%
2021/11/26	11	28.25	20	28.25	28.25	-9	6,936	-0.13%
2021/11/25	2	28.40	8.1	28.39	28.55	-6.1	6,926	-0.09%
2021/11/24	4	28.59	2	28.80	28.80	2	6,802	0.03%
2021/11/23	8	28.71	10	28.80	28.75	-2	6,647	-0.03%
2021/11/22	1	29.20	6	29.30	29.15	-5	6,394	-0.08%
2021/11/18	0	0.00	1	29.50	29.50	-1	6,276	-0.02%
2021/11/17	1	29.35	0	0.00	29.35	1	6,236	0.02%
2021/11/16	15	29.35	13	29.75	29.50	2	6,162	0.03%
2021/11/15	8.1	30.08	6.9	30.10	30.00	1.2	6,044	0.02%
2021/11/12	8	30.16	3.1	30.09	30.15	4.9	6,060	0.08%
2021/11/11	0	0.00	1	30.00	30.00	-1	6,017	-0.02%
2021/11/10	1	29.90	0	0.00	29.90	1	6,051	0.02%
2021/11/09	0	0.00	2.1	29.80	29.90	-2.1	6,026	-0.03%
2021/11/08	22	29.47	0	0.00	29.45	22	5,942	0.37%
2021/11/05	1	29.30	0	0.00	29.40	1	5,918	0.02%
2021/11/04	5	29.40	0	0.00	29.35	5	5,874	0.09%
2021/11/02	45	29.24	4	29.36	29.45	41	5,904	0.69%
2021/11/01	3	29.13	6	29.03	29.00	-3	5,882	-0.05%
2021/10/29	3	29.00	3	29.03	29.10	0	5,849	0.00%
2021/10/27	2	29.35	0	29.55	29.45	2	5,804	0.03%
2021/10/26	2.1	29.34	2	29.55	29.55	0.1	6,014	0.00%
2021/10/25	2	29.40	0	0.00	29.35	2	6,336	0.03%
2021/10/22	14	29.63	2	29.40	29.40	12	6,457	0.19%
2021/10/21	1	29.85	0	0.00	30.10	1	6,394	0.02%
2021/10/20	14	29.91	0	0.00	29.80	14	6,485	0.22%
2021/10/19	4	29.65	0	0.00	29.70	4	6,402	0.06%
2021/10/18	7	29.44	0	0.00	29.45	7	6,392	0.11%
2021/10/15	6	29.27	1	29.41	29.30	5	6,421	0.08%
2021/10/14	1	29.30	1	29.10	29.05	0	6,484	0.00%
2021/10/13	0	0.00	3	29.20	29.25	-3	6,551	-0.05%
2021/10/12	7	29.17	0	0.00	29.25	7	6,700	0.10%
2021/10/08	1	29.55	0	0.00	29.45	1	6,628	0.02%
2021/10/07	2	29.50	0	0.00	29.55	2	6,645	0.03%
2021/10/06	1	29.10	0	0.00	29.25	1	6,701	0.01%
2021/10/05	2	29.28	0	0.00	29.35	2	6,762	0.03%
2021/10/04	0	0.00	1	29.30	29.35	-1	6,845	-0.01%
2021/10/01	1	29.25	3	29.00	29.15	-2	6,951	-0.03%
2021/09/30	9	29.93	1	30.00	29.85	8	6,844	0.12%
2021/09/29	0	0.00	1	29.50	29.55	-1	6,795	-0.01%
2021/09/28	16	29.78	0	0.00	30.00	16	6,771	0.24%
2021/09/27	1	30.00	1	30.00	29.85	0	6,803	0.00%
2021/09/23	0	0.00	0.1	29.25	29.25	-0.1	6,853	0.00%
2021/09/22	1	28.50	1	28.75	28.70	0	6,892	0.00%
2021/09/17	0	0.00	1	29.80	29.50	-1	6,742	-0.01%
2021/09/16	1	29.75	0	0.00	29.65	1	6,689	0.01%
2021/09/15	0	0.00	2	29.85	29.80	-2	6,678	-0.03%
2021/09/10	0.5	29.20	0	0.00	29.20	0.5	6,832	0.01%
2021/09/08	2	29.23	0	0.00	29.25	2	6,926	0.03%
2021/09/03	1.5	29.92	2.5	29.95	30.00	-1	6,965	-0.01%
2021/09/01	3	29.80	0	0.00	29.60	3	7,023	0.04%
2021/08/31	5	29.67	0	0.00	30.05	5	7,030	0.07%
2021/08/30	0	0.00	1	29.90	29.90	-1	6,985	-0.01%
2021/08/26	1	29.05	0	0.00	29.20	1	7,095	0.01%
2021/08/25	1.5	29.30	0	0.00	29.35	1.5	7,183	0.02%
2021/08/19	0	0.00	0.2	28.45	28.30	-0.2	7,602	0.00%
2021/08/17	3	28.70	1	28.80	28.55	2	7,612	0.03%
2021/08/16	3	29.12	0	0.00	29.05	3	7,620	0.04%
2021/08/11	0	0.00	6	29.77	30.00	-6	7,698	-0.08%
2021/08/10	1	29.85	0	0.00	29.95	1	7,781	0.01%
2021/08/09	3	29.50	0	0.00	29.95	3	7,973	0.04%
2021/08/06	0	0.00	1	30.10	30.05	-1	8,119	-0.01%
2021/08/05	6	30.13	0	0.00	30.00	6	8,351	0.07%
2021/08/04	4	30.13	0	0.00	30.25	4	8,806	0.05%
2021/08/02	0	0.00	0.1	30.10	30.10	-0.1	9,307	0.00%
2021/07/30	6	29.74	0	0.00	29.60	6	9,473	0.06%
2021/07/29	6	31.11	1	31.10	31.15	5	9,574	0.05%
2021/07/28	0	0.00	5	31.00	31.00	-5	9,453	-0.05%
2021/07/27	2	31.93	0	0.00	31.50	2	9,632	0.02%
2021/07/23	1	32.90	0	0.00	32.75	1	9,640	0.01%
2021/07/22	11	33.05	2	33.08	32.90	9	9,785	0.09%
2021/07/20	1	32.85	0	0.00	32.60	1	10,058	0.01%
2021/07/19	1	33.25	2	33.70	33.60	-1	10,150	-0.01%
2021/07/16	0	0.00	2	33.40	33.60	-2	10,793	-0.02%
2021/07/14	0	0.00	17	32.61	32.60	-17	11,046	-0.15%
2021/07/13	1	32.85	11	32.92	32.90	-10	11,496	-0.09%
2021/07/12	0	0.00	5	33.01	32.95	-5	11,706	-0.04%
2021/07/09	0	0.00	3	32.88	32.95	-3	11,661	-0.03%
2021/07/07	2	32.23	0	0.00	32.35	2	11,685	0.02%
2021/07/06	8	32.47	2	32.55	32.55	6	11,783	0.05%
2021/07/05	3	32.43	2	32.40	32.45	1	11,827	0.01%
2021/07/02	4	32.63	0	32.20	32.20	4	12,077	0.03%
2021/07/01	0	0.00	1	32.60	32.45	-1	12,046	-0.01%
2021/06/29	1	31.70	0	0.00	31.90	1	11,990	0.01%
2021/06/28	9	31.87	1.1	31.85	31.90	7.9	12,109	0.07%
2021/06/25	6	31.90	0	0.00	31.75	6	12,240	0.05%
2021/06/21	0.8	30.70	23	30.55	30.75	-22.2	12,363	-0.18%
2021/06/18	4	31.13	0	0.00	31.05	4	12,334	0.03%
2021/06/16	0	0.00	0.1	31.80	31.85	-0.1	12,390	0.00%
2021/06/10	2	31.65	0	0.00	31.95	2	12,531	0.02%
2021/06/08	2	31.90	0	0.00	31.90	2	12,582	0.02%
2021/06/04	0	0.00	2	32.25	31.90	-2	12,686	-0.02%
2021/06/03	6	32.54	1	32.60	32.45	5	12,856	0.04%
2021/06/02	1	32.00	0	0.00	32.05	1	12,835	0.01%
2021/06/01	2	31.85	3	31.95	31.90	-1	12,821	-0.01%
2021/05/31	6	31.75	1	31.65	31.65	5	12,902	0.04%
2021/05/28	13	31.28	2	31.25	31.25	11	13,025	0.08%
2021/05/27	1	30.40	0	0.00	30.40	1	13,102	0.01%
2021/05/25	2	30.90	1	31.30	31.20	1	13,880	0.01%
2021/05/20	1	30.20	0	0.00	30.35	1	13,874	0.01%
2021/05/18	0	0.00	1	30.70	30.80	-1	13,857	-0.01%
2021/05/17	12	29.56	0	0.00	29.65	12	13,908	0.09%
2021/05/14	0	0.00	1	30.90	30.75	-1	13,754	-0.01%
2021/05/13	2	30.85	0	0.00	30.00	2	13,594	0.01%
2021/05/12	10	31.70	755	30.01	30.65	-745	13,360	-5.58%	大賣/鉅額交易
2021/05/11	12	33.94	37	33.62	32.75	-25	12,933	-0.19%
2021/05/10	6	33.99	3.1	33.98	33.90	2.9	12,670	0.02%
2021/05/07	174	33.74	8	33.38	33.25	166	12,533	1.32%	大買/鉅額交易
2021/05/06	217	33.84	22	33.73	33.85	195	12,389	1.57%	大買/鉅額交易
2021/05/05	351	32.55	19	32.34	32.65	332	12,148	2.73%	大買/鉅額交易
2021/05/04	0.2	32.25	7	32.40	31.70	-6.8	11,969	-0.06%
2021/05/03	4.6	32.61	5	32.65	32.35	-0.4	11,684	0.00%
2021/04/29	10	33.42	0	0.00	33.25	10	11,607	0.09%
2021/04/28	6	33.30	1.1	33.07	33.40	4.9	11,517	0.04%
2021/04/27	1	32.80	1	33.00	32.85	0	11,597	0.00%
2021/04/26	12	32.61	0.2	32.35	32.50	11.8	11,508	0.10%
2021/04/23	6	33.13	7	32.30	32.55	-1	11,376	-0.01%
2021/04/22	6	33.67	24	33.63	33.30	-18	11,299	-0.16%
2021/04/21	2	33.08	2	33.30	33.10	0	10,647	0.00%
2021/04/20	2	33.00	44	32.73	33.15	-42	10,518	-0.40%
2021/04/19	9	32.50	1	32.20	33.40	8	10,323	0.08%
2021/04/16	12	31.40	7.1	31.57	31.90	4.9	9,904	0.05%
2021/04/15	10	31.00	2.7	30.79	30.95	7.3	9,687	0.08%
2021/04/14	0	0.00	12.1	30.36	30.60	-12.1	9,661	-0.13%
2021/04/13	22	31.09	4.2	31.06	30.60	17.8	9,715	0.18%
2021/04/12	0	0.00	3	30.80	30.95	-3	9,576	-0.03%
2021/04/09	3	30.50	0	0.00	30.40	3	9,537	0.03%
2021/04/08	5	30.44	2.1	30.50	30.50	2.9	9,510	0.03%
2021/04/07	0	0.00	1	30.00	30.00	-1	9,345	-0.01%
2021/04/06	5	30.05	0	0.00	29.95	5	9,379	0.05%
2021/04/01	3	29.97	2.1	30.07	29.90	0.9	9,420	0.01%
2021/03/31	1	30.00	401	29.99	30.20	-400	9,448	-4.23%	大賣/鉅額交易
2021/03/30	105	30.05	1	30.00	30.00	104	9,393	1.11%	大買/鉅額交易
2021/03/29	304	29.85	2	29.75	29.90	302	9,243	3.27%	大買/鉅額交易
2021/03/26	6	29.68	1	29.75	29.75	5	9,217	0.05%
2021/03/24	0	0.00	2	29.10	29.15	-2	9,106	-0.02%
2021/03/23	6	29.47	0	0.00	29.00	6	9,113	0.07%
2021/03/19	0	0.00	10	29.11	29.20	-10	9,159	-0.11%
2021/03/18	0	0.00	5	29.60	29.50	-5	8,969	-0.06%
2021/03/12	0	0.00	2	29.73	29.80	-2	8,896	-0.02%
2021/03/11	1	29.70	5.2	29.63	29.45	-4.2	8,865	-0.05%
2021/03/10	0.1	29.60	0	0.00	29.75	0.1	8,862	0.00%
2021/03/09	7	29.90	2.6	29.71	29.90	4.4	8,855	0.05%
2021/03/08	11	29.42	0	0.00	29.30	11	8,675	0.13%
2021/03/05	0	0.00	6	29.16	29.35	-6	8,667	-0.07%
2021/03/04	1	29.45	4	29.25	29.40	-3	8,846	-0.03%
2021/03/03	1	29.20	5	29.30	29.35	-4	8,753	-0.05%
2021/03/02	3	28.70	9	29.08	28.70	-6	8,558	-0.07%
2021/02/26	6	28.83	0	0.00	28.95	6	8,447	0.07%
2021/02/25	2	29.30	16	29.15	29.50	-14	8,055	-0.17%
2021/02/24	1	27.65	2	28.15	27.75	-1	7,569	-0.01%
2021/02/23	7	27.66	10	27.92	28.10	-3	7,539	-0.04%
2021/02/22	7	27.39	0	0.00	27.45	7	7,489	0.09%
2021/02/19	0	0.00	3	27.20	27.40	-3	7,606	-0.04%
2021/02/17	10	27.05	0	0.00	27.10	10	7,641	0.13%
2021/02/05	2	26.75	0	0.00	27.05	2	7,543	0.03%
2021/02/04	3	26.48	1	26.80	26.85	2	7,589	0.03%
2021/02/03	5	26.70	5	26.75	26.70	0	7,778	0.00%
2021/02/02	0	0.00	2	26.55	26.75	-2	7,820	-0.03%
2021/02/01	1	26.25	0	0.00	26.25	1	7,803	0.01%
2021/01/29	3	26.48	0	0.00	26.00	3	7,754	0.04%
2021/01/28	4	26.46	1	26.80	26.45	3	7,641	0.04%
2021/01/27	7	26.74	1	26.80	26.50	6	7,542	0.08%
2021/01/26	1	26.70	0	0.00	26.60	1	7,485	0.01%
2021/01/25	1	26.70	2	26.60	26.80	-1	7,457	-0.01%
2021/01/22	2	26.30	0	0.00	26.40	2	7,481	0.03%
2021/01/21	4	26.48	3	26.50	26.40	1	7,420	0.01%
2021/01/20	8	26.66	2	26.75	26.40	6	7,367	0.08%
2021/01/19	0	0.00	1	27.35	27.45	-1	7,118	-0.01%
2021/01/18	1	27.20	0	0.00	27.25	1	7,132	0.01%
2021/01/15	1	27.90	6	27.62	27.60	-5	7,011	-0.07%
2021/01/14	5	27.94	1	28.30	28.10	4	6,947	0.06%
2021/01/13	2	28.40	5	28.32	28.40	-3	6,921	-0.04%
2021/01/12	0	0.00	1	28.15	28.05	-1	6,884	-0.01%
2021/01/11	0	0.00	2	28.50	28.60	-2	6,860	-0.03%
2021/01/07	5	28.56	0	0.00	28.35	5	6,769	0.07%
2021/01/06	2	28.75	12	28.28	28.35	-10	6,715	-0.15%
2021/01/05	1	28.70	3.1	28.85	28.85	-2.1	6,573	-0.03%
2021/01/04	0	0.00	1	28.80	28.85	-1	6,584	-0.02%
2020/12/30	7	28.88	0	0.00	29.05	7	6,463	0.11%
2020/12/28	6	28.93	3.1	28.75	28.60	3	6,397	0.05%
2020/12/25	7	28.61	44	28.45	28.55	-37	6,364	-0.58%
2020/12/24	14	28.31	2.4	28.08	28.05	11.6	6,308	0.18%
2020/12/23	3	27.68	0	0.00	27.60	3	6,197	0.05%
2020/12/22	1	27.95	1.2	27.79	27.70	-0.2	6,247	0.00%
2020/12/18	1	27.45	0	0.00	27.45	1	6,414	0.02%
2020/12/16	2	27.80	1	27.75	27.90	1	6,526	0.02%
2020/12/14	0	0.00	1	27.70	27.60	-1	6,721	-0.01%
2020/12/09	0	0.00	5	27.55	27.75	-5	7,005	-0.07%
2020/12/08	0	0.00	6	27.60	27.50	-6	7,036	-0.09%
2020/12/07	9	27.55	8	27.70	27.60	1	7,007	0.01%
2020/12/04	43	27.64	8	27.68	27.65	35	7,046	0.50%
2020/12/03	1	27.35	1	27.70	27.40	0	7,108	0.00%
2020/11/30	1	27.50	0.1	28.10	27.40	0.9	7,539	0.01%
2020/11/27	0.3	27.70	1	27.65	27.70	-0.7	7,373	-0.01%
2020/11/24	0	0.00	0.4	28.00	28.05	-0.4	7,534	-0.01%
2020/11/23	0	0.00	5	28.26	28.25	-5	7,519	-0.07%
2020/11/19	0	0.00	0.8	28.20	28.20	-0.8	7,434	-0.01%
2020/11/18	4	28.19	1	28.15	28.20	3	7,418	0.04%
2020/11/17	0	0.00	6	27.99	28.00	-6	7,326	-0.08%
2020/11/16	0	0.00	4	27.50	27.50	-4	7,345	-0.05%
2020/11/13	3	27.55	7	27.47	27.60	-4	7,415	-0.05%
2020/11/12	10	27.52	7	27.70	27.60	3	7,452	0.04%
2020/11/11	36	27.49	28	27.33	27.70	8	7,458	0.11%
2020/11/10	0	0.00	7	26.90	26.90	-7	7,254	-0.10%
2020/11/05	11	26.20	13	26.21	26.20	-2	7,223	-0.03%
2020/11/02	0	0.00	5	25.75	26.05	-5	7,391	-0.07%
2020/10/29	2	25.80	0	0.00	25.80	2	7,531	0.03%
2020/10/20	5	26.00	0	0.00	26.05	5	9,518	0.05%
2020/10/19	0	0.00	40	26.15	26.10	-40	9,777	-0.41%
2020/10/16	1	26.00	0	0.00	25.95	1	10,069	0.01%
2020/10/15	0	0.00	0.3	26.15	26.15	-0.3	10,261	0.00%
2020/10/13	0	0.00	5	25.80	25.70	-5	10,653	-0.05%
2020/10/12	1	25.70	0	0.00	25.90	1	10,935	0.01%
2020/10/08	0	0.00	3	26.08	26.15	-3	11,163	-0.03%
2020/10/07	1	26.25	20	26.18	26.10	-19	11,280	-0.17%
2020/10/06	0	0.00	1	26.05	26.10	-1	11,404	-0.01%
2020/10/05	0	0.00	6	25.60	25.75	-6	11,465	-0.05%
2020/09/30	1	25.50	0	0.00	25.30	1	11,480	0.01%
2020/09/29	1	25.20	0	0.00	25.15	1	11,475	0.01%
2020/09/28	1	25.40	4	25.24	25.40	-3	11,562	-0.03%
2020/09/25	3	25.00	4	25.06	25.10	-1	11,642	-0.01%
2020/09/24	13	25.01	2	24.90	24.85	11	11,757	0.09%
2020/09/23	8	25.60	0	0.00	25.55	8	11,728	0.07%
2020/09/22	30	25.65	0	0.00	25.65	30	11,731	0.26%
2020/09/21	12	25.84	3	25.93	25.85	9	11,656	0.08%
2020/09/18	5	25.79	4	25.96	25.75	1	11,659	0.01%
2020/09/17	6	25.93	0	0.00	25.95	6	11,518	0.05%
2020/09/15	3	26.07	0	0.00	26.15	3	11,387	0.03%
2020/09/14	0	0.00	9.9	26.36	26.50	-9.9	11,313	-0.09%
2020/09/11	0	0.00	4	26.59	26.45	-4	11,306	-0.04%
2020/09/10	1	26.70	10	26.75	26.65	-9	11,332	-0.08%
2020/09/08	8	27.03	0	0.00	27.00	8	11,374	0.07%
2020/09/07	5	27.35	5	27.40	27.30	0	11,348	0.00%
2020/09/04	11	26.90	0	0.00	26.90	11	11,400	0.10%
2020/09/03	2	27.15	0	0.00	26.80	2	11,372	0.02%
2020/09/02	7	26.41	0	0.00	26.55	7	11,262	0.06%
2020/09/01	0	0.00	4	26.33	26.25	-4	11,303	-0.04%
2020/08/27	3	26.05	0	0.00	26.20	3	11,261	0.03%
2020/08/25	0	0.00	1	26.35	26.30	-1	11,317	-0.01%
2020/08/20	3	25.62	1	25.65	25.65	2	11,798	0.02%
2020/08/19	0	0.00	2	26.55	26.30	-2	11,714	-0.02%
2020/08/18	0	0.00	2	26.40	26.50	-2	11,700	-0.02%
2020/08/17	6	26.28	3	26.30	26.40	3	11,752	0.03%
2020/08/14	2	26.20	0	0.00	26.25	2	11,786	0.02%
2020/08/12	0	0.00	1	26.20	26.30	-1	12,298	-0.01%
2020/08/11	1	26.20	0.6	26.20	26.05	0.4	12,387	0.00%
2020/08/10	1	26.30	1	26.45	26.45	0	12,453	0.00%
2020/08/07	0	0.00	11	26.35	26.35	-11	12,544	-0.09%
2020/08/06	4	26.11	0	0.00	26.20	4	12,602	0.03%
2020/08/05	0	0.00	5	26.28	26.10	-5	12,770	-0.04%
2020/08/04	0	0.00	1	26.15	26.05	-1	12,853	-0.01%
2020/08/03	20	26.08	7	25.60	26.10	13	13,049	0.10%
2020/07/31	26	25.43	0	0.00	25.60	26	13,272	0.20%
2020/07/30	3	25.47	1.1	25.71	25.70	1.9	14,646	0.01%
2020/07/29	9.1	25.46	0	0.00	25.45	9.1	15,192	0.06%
2020/07/28	3	25.90	0	0.00	25.45	3	15,219	0.02%
2020/07/27	15	26.43	0	0.00	26.00	15	15,254	0.10%
2020/07/24	1	29.50	8	29.68	29.20	-7	14,634	-0.05%
2020/07/23	0	0.00	28	30.07	30.00	-28	14,505	-0.19%
2020/07/22	0.3	30.20	1	30.05	30.30	-0.7	14,438	0.00%
2020/07/21	0	0.00	5	30.30	30.30	-5	14,329	-0.03%
2020/07/20	0	0.00	1	30.00	30.30	-1	14,265	-0.01%
2020/07/17	0	0.00	11	30.21	30.15	-11	14,175	-0.08%
2020/07/16	4	30.06	26	30.24	30.50	-22	14,198	-0.15%
2020/07/15	0	0.00	5	29.82	29.80	-5	14,096	-0.04%
2020/07/14	0	0.00	2	29.45	29.50	-2	13,961	-0.01%
2020/07/13	22	29.59	6.4	29.30	29.60	15.6	14,039	0.11%
2020/07/10	2	28.90	0	0.00	28.90	2	14,019	0.01%
2020/07/09	20	29.03	2	29.10	28.95	18	14,089	0.13%
2020/07/08	8	28.96	18	28.99	29.10	-10	14,334	-0.07%
2020/07/07	1	29.05	3	29.00	29.05	-2	14,460	-0.01%
2020/07/06	2	29.00	0	0.00	29.05	2	14,421	0.01%
2020/07/03	30	29.10	11	28.99	28.90	19	14,468	0.13%
2020/07/02	1	28.45	6	28.77	28.90	-5	14,485	-0.03%
2020/07/01	4	28.21	1	28.20	28.20	3	14,485	0.02%
2020/06/30	0	0.00	2	27.90	27.90	-2	14,509	-0.01%
2020/06/29	1	27.60	1	27.45	27.60	0	14,654	0.00%
2020/06/24	3	27.75	3	27.87	27.75	0	14,722	0.00%
2020/06/23	2	27.85	1.2	27.80	27.85	0.8	14,829	0.01%
2020/06/22	1	27.60	4	27.58	27.70	-3	14,914	-0.02%
2020/06/18	2	27.88	0	0.00	27.85	2	15,120	0.01%
2020/06/17	0	0.00	1	28.00	27.90	-1	15,241	-0.01%
2020/06/16	0	0.00	1	27.50	27.50	-1	15,417	-0.01%
2020/06/15	1	27.50	0	0.00	27.20	1	15,649	0.01%
2020/06/12	0	0.00	38	27.32	27.45	-38	15,707	-0.24%
2020/06/11	1	28.05	0	0.00	27.70	1	15,728	0.01%
2020/06/10	0	0.00	52	28.57	28.70	-52	15,672	-0.33%
2020/06/09	6	28.30	31	28.35	28.40	-25	16,010	-0.16%
2020/06/08	0	0.00	5	28.05	28.15	-5	16,055	-0.03%
2020/06/05	0	0.00	38.1	27.74	27.80	-38.1	15,962	-0.24%
2020/06/04	0	0.00	5	27.70	27.80	-5	15,987	-0.03%
2020/06/03	2	27.65	3	27.65	27.80	-1	16,061	-0.01%
2020/06/02	2	27.30	0	0.00	27.35	2	15,979	0.01%
2020/06/01	0	0.00	5	27.32	27.30	-5	15,947	-0.03%
2020/05/29	5.1	26.94	3	27.08	26.90	2.1	15,935	0.01%
2020/05/28	1	27.15	0	0.00	27.10	1	15,573	0.01%
2020/05/27	14.1	27.34	3	27.28	27.30	11.1	15,522	0.07%
2020/05/26	0	0.00	5	27.26	27.30	-5	15,573	-0.03%
2020/05/25	1	26.50	7	26.75	26.90	-6	15,559	-0.04%
2020/05/22	0	0.00	2	26.88	26.85	-2	15,493	-0.01%
2020/05/21	9	27.56	0	0.00	27.50	9	15,412	0.06%
2020/05/20	16	27.72	7	27.56	27.60	9	15,281	0.06%
2020/05/19	3.1	27.30	31	27.30	27.40	-27.9	15,000	-0.19%
2020/05/18	5	26.85	4	26.85	26.95	1	14,833	0.01%
2020/05/15	53	26.46	50	26.45	26.40	3	14,753	0.02%
2020/05/14	1	26.65	57	26.73	26.65	-56	14,663	-0.38%
2020/05/13	19	26.65	1	26.65	26.60	18	14,564	0.12%
2020/05/12	4	26.70	14	26.80	26.85	-10	14,476	-0.07%
2020/05/11	13	27.48	18	27.47	27.25	-5	14,283	-0.04%
2020/05/08	16	27.36	5	27.42	27.25	11	14,144	0.08%
2020/05/07	56	27.45	34	27.43	27.35	22	13,904	0.16%
2020/05/06	211	29.67	54	29.38	28.25	157	13,471	1.17%	大買/鉅額交易
2020/05/05	49	26.60	25	28.05	28.05	24	11,940	0.20%
2020/05/04	18	25.40	15	25.40	25.50	3	11,302	0.03%
2020/04/30	3	25.78	60	25.75	26.00	-57	11,141	-0.51%
2020/04/29	13.7	25.09	18	25.09	25.10	-4.3	11,081	-0.04%
2020/04/28	4	25.10	5	25.05	24.90	-1	11,065	-0.01%
2020/04/27	1	24.35	4	24.40	24.75	-3	11,124	-0.03%
2020/04/24	27	23.89	0	0.00	23.75	27	10,988	0.25%
2020/04/23	6	23.88	0	0.00	23.90	6	10,816	0.06%
2020/04/22	46	23.71	15	23.85	23.85	31	10,708	0.29%
2020/04/21	14	24.17	8	24.03	23.95	6	10,699	0.06%
2020/04/20	4	24.70	2	24.75	24.65	2	10,466	0.02%
2020/04/17	1	25.00	1	25.15	24.85	0	10,346	0.00%
2020/04/16	10	24.70	10	24.75	24.75	0	10,245	0.00%
2020/04/15	2	25.15	1	25.20	25.30	1	10,071	0.01%
2020/04/14	12	25.18	12	25.15	25.10	0	9,996	0.00%
2020/04/13	24	25.15	10	26.00	25.20	14	9,843	0.14%
2020/04/10	12	24.65	3	24.77	24.70	9	9,553	0.09%
2020/04/07	6	23.39	0	0.00	23.55	6	9,220	0.07%
2020/04/01	0	0.00	1	22.55	22.50	-1	8,904	-0.01%
2020/03/31	1	22.60	1	22.80	22.55	0	8,775	0.00%
2020/03/30	2	22.50	0	0.00	22.60	2	8,602	0.02%
2020/03/27	0	0.00	1	23.10	22.65	-1	8,538	-0.01%
2020/03/26	1	22.50	0	0.00	22.65	1	8,414	0.01%
2020/03/25	3	22.60	2	22.65	22.45	1	8,375	0.01%
2020/03/24	1	21.20	0	0.00	21.35	1	8,272	0.01%
2020/03/19	7	21.50	2	20.98	21.15	5	7,875	0.06%
2020/03/18	4	22.61	1	22.70	22.15	3	7,674	0.04%
2020/03/17	1	22.60	0	0.00	22.65	1	7,638	0.01%
2020/03/16	2	23.40	2	23.50	23.25	0	7,489	0.00%
2020/03/13	23	23.07	1	23.90	23.90	22	7,342	0.30%
2020/03/12	4	25.38	0	0.00	25.30	4	6,851	0.06%
2020/03/11	0	0.00	1	27.15	27.20	-1	6,693	-0.01%
2020/03/10	3	27.23	0	0.00	27.10	3	6,674	0.04%
2020/03/09	1	27.60	1.3	27.74	27.60	-0.3	6,644	0.00%
2020/03/05	1	28.40	0	0.00	28.40	1	6,520	0.02%
2020/03/03	2	28.00	0	0.00	28.00	2	6,610	0.03%
2020/03/02	0	0.00	1	27.70	28.00	-1	6,554	-0.02%
2020/02/26	1	28.30	0	0.00	28.65	1	6,762	0.01%
2020/02/25	2	28.28	11	28.30	28.60	-9	6,738	-0.13%
2020/02/24	1	28.55	0	0.00	28.65	1	6,772	0.01%
2020/02/21	0.1	28.95	0	0.00	28.95	0.1	6,818	0.00%
2020/02/19	1	29.00	0	0.00	28.90	1	6,877	0.01%
2020/02/18	1	28.65	0	0.00	29.00	1	6,882	0.01%
2020/02/14	11	28.95	1	28.80	28.95	10	6,880	0.15%
2020/02/12	0.1	28.60	1	28.60	28.60	-0.9	7,059	-0.01%
2020/02/06	3	28.85	0	0.00	28.85	3	7,214	0.04%
2020/02/05	3	28.82	3	28.73	28.60	0	7,457	0.00%
2020/02/04	6	28.25	0	0.00	28.55	6	7,574	0.08%
2020/02/03	2	28.43	2	28.45	28.15	0	7,590	0.00%
2020/01/31	0	0.00	1	28.35	28.20	-1	7,410	-0.01%
2020/01/30	2	28.35	0	0.00	28.00	2	7,325	0.03%
2020/01/16	0	0.00	4	29.45	29.45	-4	7,071	-0.06%
2020/01/15	0	0.00	5	29.50	29.45	-5	7,110	-0.07%
2020/01/13	2	29.50	1	29.30	29.50	1	7,107	0.01%
2020/01/10	5	29.37	0	0.00	29.25	5	7,308	0.07%
2020/01/09	1	29.35	0	0.00	29.35	1	7,375	0.01%
2020/01/08	1	29.05	0	0.00	29.05	1	7,456	0.01%
2020/01/07	1	29.40	3	29.42	29.40	-2	7,504	-0.03%
2020/01/06	0	0.00	13	29.58	29.55	-13	7,566	-0.17%
2019/12/31	1	29.85	0	0.00	29.85	1	7,651	0.01%
2019/12/30	16	29.97	4	30.00	29.90	12	7,625	0.16%
2019/12/27	0	0.00	0.2	29.90	30.00	-0.2	7,621	0.00%
2019/12/26	0	0.00	10	30.05	30.00	-10	7,694	-0.13%
2019/12/24	2	30.30	0	0.00	30.05	2	7,801	0.03%
2019/12/23	0	0.00	4	30.55	30.55	-4	7,780	-0.05%
2019/12/20	2	30.25	1.4	30.35	30.55	0.6	7,744	0.01%
2019/12/19	0	0.00	4	30.25	30.30	-4	7,644	-0.05%
2019/12/18	5	30.20	4	30.23	30.15	1	7,630	0.01%
2019/12/17	4	30.15	12	30.00	30.20	-8	7,694	-0.10%
2019/12/16	3	29.85	7	29.70	29.85	-4	7,683	-0.05%
2019/12/13	5	29.44	0	0.00	29.50	5	7,658	0.07%
2019/12/12	6	29.30	0	0.00	29.30	6	7,633	0.08%
2019/12/11	0.1	29.30	0	0.00	29.30	0.1	7,651	0.00%
2019/12/10	1	29.20	0	0.00	29.20	1	7,688	0.01%
2019/12/09	12	29.25	0	0.00	29.25	12	7,720	0.16%
2019/12/06	3.1	29.35	0	0.00	29.35	3.1	7,824	0.04%
2019/12/03	5	29.44	0	0.00	29.55	5	7,920	0.06%
2019/11/29	4	29.75	0	0.00	29.75	4	7,980	0.05%
2019/11/28	1	30.10	0	0.00	30.15	1	7,929	0.01%
2019/11/27	3	30.15	4	29.99	30.10	-1	7,945	-0.01%
2019/11/26	0	0.00	2	30.05	29.95	-2	7,928	-0.03%
2019/11/25	0	0.00	5	29.60	29.75	-5	7,609	-0.07%
2019/11/22	2	29.55	0	0.00	29.55	2	7,731	0.03%
2019/11/20	6	29.70	6	30.05	29.80	0	7,717	0.00%
2019/11/18	3	29.80	3	29.90	29.85	0	7,765	0.00%
2019/11/15	2	29.83	5	29.70	29.75	-3	7,792	-0.04%
2019/11/14	1	29.75	5	29.80	29.75	-4	7,829	-0.05%
2019/11/11	5	29.90	14	30.03	29.90	-9	8,256	-0.11%
2019/11/08	1	30.65	1	30.35	30.25	0	8,145	0.00%
2019/11/06	10	30.51	4	30.48	30.65	6	8,041	0.07%
2019/11/05	11	30.71	10	30.71	30.75	1	7,971	0.01%
2019/11/04	18	30.33	8	30.17	30.50	10	7,924	0.13%
2019/11/01	1	29.70	2	29.80	29.70	-1	7,703	-0.01%
2019/10/31	6	29.58	6	29.70	29.60	0	7,650	0.00%
2019/10/30	0	0.00	5	29.50	29.55	-5	7,697	-0.06%
2019/10/29	11.2	29.02	0	0.00	29.05	11.2	7,796	0.14%
2019/10/25	2	29.15	0	0.00	29.15	2	7,921	0.03%
2019/10/24	4	29.25	0	0.00	29.40	4	7,971	0.05%
2019/10/23	4	29.30	0	0.00	29.40	4	8,055	0.05%
2019/10/21	9	29.32	4	29.35	29.40	5	8,119	0.06%
2019/10/18	7	29.27	2	29.60	29.20	5	8,162	0.06%
2019/10/17	4	29.35	4	29.50	29.50	0	8,119	0.00%
2019/10/16	0	0.00	3	29.35	29.25	-3	8,150	-0.04%
2019/10/15	3.2	29.25	3	28.80	29.25	0.2	8,205	0.00%
2019/10/14	5	28.72	0	0.00	28.80	5	8,179	0.06%
2019/10/09	1	28.60	0	0.00	28.35	1	8,125	0.01%
2019/10/08	4	28.63	5	28.81	28.55	-1	8,100	-0.01%
2019/10/07	8	28.55	0	0.00	28.70	8	8,060	0.10%
2019/10/02	1	28.50	0	0.00	28.30	1	8,045	0.01%
2019/10/01	2	28.83	1	28.55	28.65	1	7,980	0.01%
2019/09/27	2	28.50	0	0.00	28.65	2	7,915	0.03%
2019/09/26	1	28.60	0	0.00	28.50	1	7,930	0.01%
2019/09/24	0	0.00	2	28.75	28.80	-2	7,989	-0.03%
2019/09/23	6	28.93	1	29.20	28.80	5	8,036	0.06%
2019/09/20	3	28.70	2	29.15	29.15	1	8,094	0.01%
2019/09/19	6	28.70	3	29.00	28.70	3	7,963	0.04%
2019/09/18	0	0.00	0.1	29.10	29.10	-0.1	7,920	0.00%
2019/09/17	4	29.18	0	0.00	29.30	4	7,927	0.05%
2019/09/16	3	29.53	5	29.57	29.50	-2	7,988	-0.03%
2019/09/12	4	28.90	0	0.00	29.00	4	7,960	0.05%
2019/09/10	0	0.00	6	28.99	28.75	-6	8,031	-0.07%
2019/09/06	7	29.26	27	29.19	29.30	-20	7,911	-0.25%
2019/09/05	0	0.00	1	29.20	29.20	-1	7,893	-0.01%
2019/09/04	3	28.78	1	28.90	28.85	2	7,829	0.03%
2019/09/03	20	29.00	2	28.60	28.70	18	7,812	0.23%
2019/08/30	0	0.00	2	28.40	28.50	-2	7,747	-0.03%
2019/08/29	1	27.95	0	0.00	28.20	1	7,720	0.01%
2019/08/28	1	27.90	0	0.00	27.90	1	7,719	0.01%
2019/08/27	2	27.83	50	27.95	27.75	-48	7,703	-0.62%
2019/08/26	1	27.95	0	0.00	27.95	1	7,624	0.01%
2019/08/23	2	28.08	0	0.00	28.25	2	7,760	0.03%
2019/08/22	5	27.96	0	0.00	27.90	5	7,797	0.06%
2019/08/21	2	28.38	0	0.00	28.20	2	7,844	0.03%
2019/08/20	0	0.00	4	28.45	28.35	-4	7,847	-0.05%
2019/08/19	30	28.60	3	28.67	28.55	27	7,767	0.35%
2019/08/16	2.1	27.82	0	0.00	28.30	2.1	7,765	0.03%
2019/08/15	8	27.32	0	0.00	27.50	8	7,756	0.10%
2019/08/14	2.1	28.11	0	0.00	28.30	2.1	7,584	0.03%
2019/08/12	3	28.47	0	0.00	28.45	3	7,869	0.04%
2019/08/07	2	28.60	0	0.00	28.55	2	7,978	0.03%
2019/08/06	2	28.70	1	28.75	28.90	1	8,025	0.01%
2019/08/05	2	28.98	0	0.00	29.10	2	7,976	0.03%
2019/08/02	1	28.80	0	0.00	28.90	1	8,073	0.01%
2019/08/01	6	29.31	0	0.00	29.25	6	8,131	0.07%
2019/07/31	1	29.60	0	0.00	29.60	1	8,115	0.01%
2019/07/30	4	29.86	3	30.12	30.00	1	8,089	0.01%
2019/07/29	4	30.28	0	0.00	30.35	4	8,099	0.05%
2019/07/26	10	30.11	0	0.00	30.15	10	8,149	0.12%
2019/07/25	4	30.51	0	0.00	30.25	4	8,296	0.05%
2019/07/24	1	30.60	0	0.00	30.50	1	8,280	0.01%
2019/07/23	2	30.95	1	31.00	30.80	1	8,336	0.01%
2019/07/22	1.6	31.38	0	0.00	31.25	1.6	8,296	0.02%
2019/07/19	12	31.69	5	32.00	31.50	7	8,213	0.09%
2019/07/18	1	33.95	0	0.00	33.90	1	8,054	0.01%
2019/07/16	22	33.85	0	0.00	33.80	22	7,847	0.28%
2019/07/15	1	33.80	2	33.75	33.80	-1	7,784	-0.01%
2019/07/12	3	33.85	0	0.00	33.80	3	7,911	0.04%
2019/07/11	3	33.92	0	0.00	33.90	3	7,911	0.04%
2019/07/10	1	33.90	0	0.00	33.90	1	7,934	0.01%
2019/07/09	0	0.00	1	34.05	33.85	-1	7,977	-0.01%
2019/07/08	7	34.04	0	0.00	34.10	7	8,007	0.09%
2019/07/05	4	34.16	0	0.00	34.20	4	8,161	0.05%
2019/07/04	12	34.01	0	0.00	34.00	12	8,263	0.15%
2019/07/03	2	34.05	0	0.00	34.05	2	8,437	0.02%
2019/07/02	6	34.00	0	0.00	34.05	6	8,631	0.07%
2019/07/01	8	33.78	3	33.70	33.85	5	8,711	0.06%
2019/06/28	2	33.63	0	0.00	33.50	2	8,718	0.02%
2019/06/27	1	33.70	10	34.23	33.95	-9	8,729	-0.10%
2019/06/26	0	0.00	5	33.55	33.50	-5	8,765	-0.06%
2019/06/24	0	0.00	1	33.60	33.75	-1	8,854	-0.01%
2019/06/21	1	33.30	0	0.00	33.10	1	8,901	0.01%
2019/06/20	0	0.00	2	33.35	33.40	-2	8,838	-0.02%
2019/06/19	1	32.90	0	0.00	33.25	1	8,860	0.01%
2019/06/13	2	32.83	0	0.00	32.70	2	8,852	0.02%
2019/06/11	10	32.90	0	0.00	33.00	10	8,942	0.11%
2019/06/04	1	32.80	0	0.00	32.80	1	8,994	0.01%
2019/06/03	0	0.00	1	32.70	32.80	-1	9,013	-0.01%
2019/05/31	0	0.00	2	32.68	32.80	-2	9,065	-0.02%
2019/05/30	2	32.15	2	32.68	32.25	0	9,024	0.00%
2019/05/27	5	32.05	10	31.48	31.50	-5	9,002	-0.06%
2019/05/23	1	31.00	0	0.00	31.45	1	8,918	0.01%
2019/05/22	1	31.50	0	0.00	31.50	1	8,890	0.01%
2019/05/21	8	32.14	0	0.00	32.05	8	8,831	0.09%
2019/05/20	1	32.60	1	33.00	32.60	0	8,623	0.00%
2019/05/16	1	31.10	0	0.00	31.75	1	8,370	0.01%
2019/05/15	1	31.60	0	0.00	31.60	1	8,321	0.01%
2019/05/06	0	0.00	11	32.65	32.65	-11	8,232	-0.13%
2019/04/24	2	32.65	0	0.00	32.70	2	8,192	0.02%
2019/04/23	1	32.50	0	0.00	32.60	1	8,291	0.01%
2019/04/22	0	0.00	1	32.35	32.45	-1	8,299	-0.01%
2019/04/19	0	0.00	4	32.00	31.95	-4	8,360	-0.05%
2019/04/18	2	31.88	0	0.00	31.80	2	8,417	0.02%
2019/04/17	2	32.50	0.7	32.50	32.65	1.3	8,373	0.02%
2019/04/12	0	0.00	6	32.49	32.55	-6	8,571	-0.07%
2019/04/10	0	0.00	2	32.40	32.60	-2	8,475	-0.02%
2019/04/08	0	0.00	5	32.54	32.10	-5	8,300	-0.06%
2019/04/03	4	31.45	4	31.76	31.90	0	8,044	0.00%
2019/04/01	1	30.45	0.1	30.50	30.50	0.9	7,901	0.01%
2019/03/29	2	30.55	0	0.00	30.45	2	7,798	0.03%
2019/03/28	3	30.57	0	0.00	30.85	3	7,892	0.04%
2019/03/26	0	0.00	1	30.85	30.90	-1	7,844	-0.01%
2019/03/25	5	31.06	4	31.11	31.30	1	7,838	0.01%
2019/03/22	2	31.10	7	31.14	31.30	-5	7,821	-0.06%
2019/03/21	2	30.85	0	30.95	31.00	2	7,870	0.02%
2019/03/15	2	29.90	0	0.00	29.90	2	7,985	0.03%
2019/03/13	2	30.05	0	0.00	29.95	2	7,960	0.03%
2019/03/04	3	30.05	0	0.00	30.00	3	8,628	0.03%
2019/02/27	51	30.25	50	30.65	30.50	1	8,569	0.01%
2019/02/21	0	0.00	2	31.00	31.20	-2	8,618	-0.02%
2019/02/20	1	30.95	0	0.00	31.00	1	8,728	0.01%
2019/02/18	0	0.00	1	30.50	30.25	-1	9,211	-0.01%
2019/02/13	0	0.00	25	30.10	30.00	-25	9,085	-0.28%
2019/01/30	0	0.00	2	29.20	29.70	-2	8,984	-0.02%
2019/01/29	50	29.70	75	29.57	29.40	-25	8,912	-0.28%
2019/01/25	0	0.00	3	29.50	29.55	-3	8,955	-0.03%
2019/01/22	0	0.00	3	29.55	29.40	-3	8,991	-0.03%
2019/01/21	10	29.05	1	29.25	29.20	9	9,104	0.10%
2019/01/18	1	28.85	0	0.00	28.80	1	9,143	0.01%
2019/01/16	0.1	29.05	0	0.00	29.05	0.1	9,257	0.00%
2019/01/15	0	0.00	0.8	29.50	29.55	-0.8	9,229	-0.01%
2019/01/11	0	0.00	1	29.45	29.30	-1	9,388	-0.01%
2019/01/09	0	0.00	2	29.23	29.30	-2	9,492	-0.02%
2019/01/08	0	0.00	2	29.00	28.85	-2	9,781	-0.02%
2019/01/07	0	0.00	5	28.67	28.70	-5	9,859	-0.05%
2019/01/04	1	28.25	1	28.45	28.25	0	9,958	0.00%
2019/01/03	0	0.00	4	28.14	28.20	-4	10,232	-0.04%
2018/12/28	0	0.00	1	27.85	27.90	-1	10,424	-0.01%
2018/12/27	2	27.55	0.1	27.55	27.50	1.9	10,478	0.02%
2018/12/26	1	27.65	0	0.00	27.65	1	10,470	0.01%
2018/12/25	1	27.85	4	27.88	27.95	-3	10,574	-0.03%
2018/12/24	1	28.10	5	28.12	28.25	-4	10,708	-0.04%
2018/12/22	7	27.56	0	0.00	27.50	7	10,842	0.06%
2018/12/21	2	27.65	1	28.05	27.60	1	11,052	0.01%
2018/12/20	0	0.00	4	28.35	28.30	-4	10,899	-0.04%
2018/12/19	4	28.50	5	28.45	28.50	-1	10,948	-0.01%
2018/12/18	1	28.20	10	28.51	28.20	-9	11,087	-0.08%
2018/12/17	8	28.76	3	28.80	28.80	5	11,426	0.04%
2018/12/14	5	28.18	0	0.00	28.15	5	11,796	0.04%
2018/12/13	4	28.46	0	0.00	28.45	4	11,923	0.03%
2018/12/10	3	28.57	6	28.72	28.65	-3	12,243	-0.02%
2018/12/07	1	28.75	8	28.58	28.75	-7	12,390	-0.06%
2018/12/06	1	28.10	0	0.00	28.15	1	12,688	0.01%
2018/12/05	5	28.18	2	28.05	28.40	3	12,999	0.02%
2018/12/04	4	28.73	5	28.70	28.60	-1	13,179	-0.01%
2018/12/03	30	29.14	4	29.15	29.30	26	13,251	0.20%
2018/11/30	0	0.00	6	28.53	28.45	-6	13,246	-0.05%
2018/11/29	0	0.00	1	28.75	28.30	-1	13,327	-0.01%
2018/11/28	4	28.43	3	28.60	28.60	1	13,318	0.01%
2018/11/27	16	28.21	0	0.00	28.20	16	13,315	0.12%
2018/11/26	24	28.55	2	29.05	28.75	22	13,324	0.17%
2018/11/23	8	28.31	0	0.00	28.45	8	13,454	0.06%
2018/11/20	1	29.00	0	0.00	29.25	1	13,803	0.01%
2018/11/19	2	29.45	1	29.35	29.45	1	14,145	0.01%
2018/11/16	8	29.83	21.9	29.65	29.35	-13.9	14,578	-0.10%
2018/11/14	0	0.00	7	31.50	31.50	-7	14,867	-0.05%
2018/11/09	1	31.00	0	0.00	30.95	1	15,009	0.01%
2018/11/08	0	0.00	1	31.60	31.80	-1	15,190	-0.01%
2018/11/05	3	30.92	0	0.00	30.85	3	15,279	0.02%
2018/11/02	0	0.00	1	31.60	31.65	-1	15,247	-0.01%
2018/10/30	0	0.00	1	30.35	30.15	-1	15,259	-0.01%
2018/10/29	1	29.25	0	0.00	29.95	1	15,194	0.01%
2018/10/25	0	0.00	17	30.25	30.20	-17	15,222	-0.11%
2018/10/23	5	31.57	0	0.00	31.20	5	15,026	0.03%
2018/10/19	2	31.05	4	31.18	31.25	-2	15,040	-0.01%
2018/10/18	0	0.00	1	32.10	32.05	-1	14,906	-0.01%
2018/10/17	4	31.70	25.8	32.01	31.55	-21.8	14,932	-0.15%
2018/10/16	25	31.34	6	30.80	31.05	19	14,994	0.13%
2018/10/15	1	31.85	0	0.00	32.10	1	14,845	0.01%
2018/10/12	2	32.65	3	33.18	33.25	-1	14,868	-0.01%
2018/10/11	4	32.30	0	0.00	32.35	4	15,030	0.03%
2018/10/09	1	35.00	1.1	35.89	35.85	-0.1	14,779	0.00%
2018/10/08	0	0.00	5	34.86	35.05	-5	14,603	-0.03%
2018/10/05	0	0.00	15	34.43	34.50	-15	14,624	-0.10%
2018/10/03	0	0.00	6	35.47	35.40	-6	14,807	-0.04%
2018/10/02	1	34.65	6	35.13	35.40	-5	14,917	-0.03%
2018/10/01	8	34.91	2	35.25	34.80	6	15,055	0.04%
2018/09/27	0	0.00	3	36.12	36.35	-3	15,212	-0.02%
2018/09/26	2	36.03	6	35.94	36.00	-4	15,398	-0.03%
2018/09/25	11	36.40	0	0.00	36.20	11	15,450	0.07%
2018/09/21	1	37.15	4	37.05	37.40	-3	15,309	-0.02%
2018/09/20	15	35.90	55	37.14	35.80	-40	14,943	-0.27%
2018/09/19	7	36.62	7	36.84	37.00	0	14,610	0.00%
2018/09/18	3	36.15	2	36.10	36.15	1	14,327	0.01%
2018/09/17	1	35.85	1	35.75	35.75	0	14,190	0.00%
2018/09/14	4	36.08	3	36.15	36.05	1	14,164	0.01%
2018/09/13	2	35.45	0	0.00	35.65	2	13,939	0.01%
2018/09/12	51	35.97	11.1	35.79	35.45	39.9	13,754	0.29%
2018/09/11	7	35.20	10	35.24	35.45	-3	13,492	-0.02%
2018/09/10	6	34.92	8	34.51	34.50	-2	13,213	-0.02%
2018/09/07	4	34.38	1	34.05	34.05	3	13,127	0.02%
2018/09/06	2	34.40	8.2	34.88	34.35	-6.2	12,986	-0.05%
2018/09/05	10	35.04	4.2	34.95	34.70	5.8	12,867	0.05%
2018/09/04	0	0.00	7	34.83	34.75	-7	12,655	-0.06%
2018/09/03	15	35.01	5	34.65	34.60	10	12,558	0.08%
2018/08/31	2	35.43	0	0.00	35.75	2	12,429	0.02%
2018/08/30	1	35.55	6.9	36.34	35.70	-5.9	12,333	-0.05%
2018/08/29	8	35.73	4	35.70	35.70	4	12,200	0.03%
2018/08/28	3	36.00	12.2	35.79	35.95	-9.2	12,067	-0.08%
2018/08/27	20	35.79	15	35.52	35.70	5	11,937	0.04%
2018/08/24	13	36.19	31	35.97	36.00	-18	11,651	-0.15%
2018/08/23	71	36.73	83.1	36.52	37.25	-12.1	11,349	-0.11%
2018/08/22	40	35.35	47.1	35.12	35.20	-7.1	10,837	-0.07%
2018/08/21	21	33.59	5	33.58	34.05	16	10,315	0.16%
2018/08/20	10	32.49	0	0.00	32.50	10	10,030	0.10%
2018/08/17	3	32.35	0	0.00	32.45	3	9,994	0.03%
2018/08/16	3	32.05	3	31.90	32.25	0	9,937	0.00%
2018/08/15	15	32.37	0	0.00	32.25	15	9,932	0.15%
2018/08/14	3	32.63	2	32.55	32.75	1	9,740	0.01%
2018/08/13	0	0.00	2	31.65	31.80	-2	9,633	-0.02%
2018/08/10	0	0.00	0.1	31.80	31.80	-0.1	9,675	0.00%
2018/08/08	0	0.00	5	32.09	32.20	-5	9,674	-0.05%
2018/08/07	4	32.20	5	31.90	32.00	-1	9,648	-0.01%
2018/08/06	10	31.88	3.2	31.95	32.10	6.8	9,514	0.07%
2018/08/02	2	31.05	0	0.00	30.75	2	9,391	0.02%
2018/07/31	2	32.20	0	0.00	32.60	2	9,132	0.02%
2018/07/26	0	0.00	2	32.20	32.85	-2	8,977	-0.02%
2018/07/25	1	32.30	0	0.00	32.20	1	8,997	0.01%
2018/07/24	0	0.00	1	32.65	32.65	-1	9,134	-0.01%
2018/07/23	6	32.38	1	32.35	32.20	5	9,000	0.06%
2018/07/20	2	31.80	3	32.00	32.20	-1	8,874	-0.01%
2018/07/19	11	32.47	6	32.08	31.80	5	8,652	0.06%
2018/07/18	2	32.20	5	32.53	33.25	-3	8,444	-0.04%
2018/07/17	1	32.05	0	0.00	32.00	1	8,072	0.01%
2018/07/13	1	31.90	0	0.00	32.10	1	7,921	0.01%
2018/07/10	4	32.09	1	32.00	32.05	3	7,440	0.04%
2018/07/09	4	31.90	6.1	32.08	32.35	-2.1	7,233	-0.03%
2018/07/06	7	31.55	0.1	31.30	31.50	6.9	6,964	0.10%
2018/07/05	5	31.16	11.5	31.24	30.90	-6.5	6,686	-0.10%
2018/07/04	7	30.51	2	30.40	30.80	5	6,554	0.08%
2018/07/03	0	0.00	1	29.00	29.55	-1	6,348	-0.02%
2018/07/02	0	0.00	1	29.00	28.90	-1	6,241	-0.02%
2018/06/29	0	0.00	4.1	28.45	28.90	-4.1	6,194	-0.07%
2018/06/21	0	0.00	1	29.10	28.80	-1	5,896	-0.02%
2018/06/19	1	28.50	0	0.00	28.50	1	5,800	0.02%
2018/06/15	0	0.00	1	29.60	29.60	-1	5,668	-0.02%
2018/06/13	0	0.00	10	29.10	29.15	-10	5,443	-0.18%
2018/06/12	0	0.00	16.9	29.07	29.10	-16.9	5,683	-0.30%
2018/06/11	1	29.25	2	29.10	29.00	-1	5,650	-0.02%
2018/06/08	1	29.65	1	29.55	29.65	0	5,658	0.00%
2018/06/07	5	29.65	0	0.00	29.80	5	5,651	0.09%
2018/06/06	3	29.90	5	29.69	29.95	-2	5,608	-0.04%
2018/06/05	7	29.44	3	29.50	29.50	4	5,511	0.07%
2018/06/04	10	29.35	10	29.25	29.35	0	5,493	0.00%
2018/06/01	0	0.00	1	29.00	28.95	-1	5,462	-0.02%
2018/05/31	0	0.00	2	28.55	28.55	-2	5,457	-0.04%
2018/05/29	0	0.00	7	28.66	28.80	-7	5,263	-0.13%
2018/05/25	3	28.80	0	0.00	28.75	3	5,356	0.06%
2018/05/23	0	0.00	2	29.25	29.20	-2	5,389	-0.04%
2018/05/22	0	0.00	5	28.89	28.90	-5	5,365	-0.09%
2018/05/18	1	28.50	4	28.50	28.65	-3	5,417	-0.06%
2018/05/16	1	28.20	0	0.00	28.20	1	5,487	0.02%
2018/05/15	0	0.00	1	28.10	28.15	-1	5,705	-0.02%
2018/05/14	1	28.35	1	28.30	28.25	0	6,031	0.00%
2018/05/08	0	0.00	1	28.20	28.40	-1	6,379	-0.02%
2018/05/07	0	0.00	2	28.00	28.10	-2	6,378	-0.03%
2018/05/03	3	28.27	17	28.11	28.15	-14	6,405	-0.22%
2018/05/02	2	28.35	7	28.41	28.60	-5	6,429	-0.08%
2018/04/30	13	28.22	3	27.75	28.40	10	6,402	0.16%
2018/04/26	0	0.00	6	27.28	27.10	-6	6,388	-0.09%
2018/04/25	6	27.03	0	0.00	27.20	6	6,418	0.09%
2018/04/24	2	26.85	10	26.80	26.85	-8	6,472	-0.12%
2018/04/23	6	26.95	2	26.95	27.15	4	6,535	0.06%
2018/04/20	0	0.00	3	27.07	27.10	-3	6,703	-0.04%
2018/04/19	3	27.17	0	0.00	27.20	3	6,875	0.04%
2018/04/18	3	26.77	0	0.00	26.90	3	6,949	0.04%
2018/04/17	1	26.50	0	0.00	26.50	1	7,049	0.01%
2018/04/16	2	26.80	0	0.00	26.65	2	7,205	0.03%
2018/04/13	1	26.70	0	0.00	26.65	1	7,290	0.01%
2018/04/12	0	0.00	2.1	26.84	26.80	-2.1	7,449	-0.03%
2018/04/11	3	27.05	0	0.00	27.00	3	7,536	0.04%
2018/04/09	5	26.83	0	0.00	27.05	5	7,672	0.07%
2018/03/31	10	26.40	1	26.40	26.45	9	8,036	0.11%
2018/03/22	0	0.00	2	26.40	26.30	-2	7,958	-0.03%
2018/03/20	2	25.95	0	0.00	26.10	2	8,020	0.02%
2018/03/05	0	0.00	4	25.50	25.50	-4	8,114	-0.05%
2018/03/01	0	0.00	0	25.80	25.75	0	8,041	0.00%
2018/02/27	0	0.00	2	26.00	25.95	-2	7,965	-0.03%
2018/02/07	0	0.00	2	24.35	24.45	-2	7,456	-0.03%
2018/02/06	1	24.00	0	0.00	24.30	1	7,175	0.01%
2018/02/05	0	0.00	7	25.95	26.00	-7	6,819	-0.10%
2018/02/01	4	26.15	0	0.00	26.10	4	6,549	0.06%
2018/01/31	0	0.00	14.7	25.95	26.05	-14.7	6,461	-0.23%
2018/01/30	0	0.00	5	26.25	26.10	-5	6,319	-0.08%
2018/01/29	5	26.45	0	0.00	26.45	5	6,257	0.08%
2018/01/25	0	0.00	2	26.35	26.40	-2	6,161	-0.03%
2018/01/24	7	26.39	0	0.00	26.55	7	6,058	0.12%
2018/01/23	1	26.60	0	0.00	26.90	1	5,930	0.02%
2018/01/19	6	26.79	5	27.10	26.90	1	5,699	0.02%
2018/01/18	2	27.00	0	0.00	27.00	2	5,607	0.04%
2018/01/17	1	26.85	0	0.00	26.90	1	5,608	0.02%
2018/01/16	1	27.20	2	26.90	27.00	-1	5,569	-0.02%
2018/01/15	8	27.24	0	0.00	27.30	8	5,416	0.15%
2018/01/12	0	0.00	3	27.00	26.90	-3	5,306	-0.06%
2018/01/11	2	26.85	0	0.00	26.75	2	5,189	0.04%
2018/01/10	1	26.80	2	27.15	27.00	-1	5,119	-0.02%
2018/01/08	8	26.53	0	0.00	26.50	8	4,872	0.16%
2018/01/05	5	26.38	0	0.00	26.65	5	4,730	0.11%
2018/01/04	5	26.40	0	0.00	26.35	5	4,655	0.11%
2018/01/02	2	26.93	0	0.00	26.80	2	4,448	0.04%