遠東新 (1402)-富邦-高雄券商分點個股進出

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－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	33.90	0	0.00	33.90	0	5,642	0.00%
2024/05/20	0	0.00	2	34.35	34.45	-2	5,589	-0.04%
2024/05/17	3	34.75	2	34.98	34.70	1	5,579	0.02%
2024/05/16	0	0.00	2	35.18	35.20	-2	5,542	-0.04%
2024/05/15	0	0.00	18	34.35	34.35	-18	5,357	-0.34%
2024/05/14	10	34.35	1	34.25	34.25	9	5,351	0.17%
2024/05/13	3	34.40	17	34.44	34.60	-14	5,343	-0.26%
2024/05/10	23	34.28	1	34.00	34.45	22	5,287	0.42%
2024/05/08	0	0.00	3	33.80	33.75	-3	5,184	-0.06%
2024/05/07	1	33.60	7	33.64	33.70	-6	5,149	-0.12%
2024/05/06	2	33.30	3	33.60	33.50	-1	5,101	-0.02%
2024/05/03	0	0.00	1	33.20	33.20	-1	5,032	-0.02%
2024/05/02	5	33.40	8	33.28	33.20	-3	4,976	-0.06%
2024/04/23	0	0.00	2	32.48	32.85	-2	4,764	-0.04%
2024/04/19	1	31.55	0	0.00	31.15	1	4,788	0.02%
2024/04/18	1	31.85	0	0.00	31.80	1	4,676	0.02%
2024/04/17	0.1	31.85	0	0.00	31.95	0.1	4,646	0.00%
2024/04/16	3	32.02	8	32.42	31.85	-5	4,600	-0.11%
2024/04/15	0	0.00	3	32.40	32.65	-3	4,525	-0.07%
2024/04/12	2	32.33	0	0.00	32.35	2	4,507	0.04%
2024/04/10	0	0.00	0.4	32.87	32.70	-0.4	4,526	-0.01%
2024/04/09	0	0.00	1	32.90	32.90	-1	4,541	-0.02%
2024/04/08	2	32.38	0	0.00	32.65	2	4,596	0.04%
2024/04/03	0	32.60	1	32.60	32.60	-1	4,618	-0.02%
2024/04/02	0	0.00	11.2	33.05	33.15	-11.2	4,608	-0.24%
2024/04/01	0	0.00	1	33.15	33.25	-1	4,673	-0.02%
2024/03/29	15	33.10	3	33.17	33.25	12	4,671	0.26%
2024/03/28	0	0.00	1	33.00	33.05	-1	4,623	-0.02%
2024/03/21	0.6	32.38	11	32.57	32.70	-10.4	5,412	-0.19%
2024/03/20	0	0.00	1	31.90	31.80	-1	6,170	-0.02%
2024/03/19	1	31.70	2	31.90	31.70	-1	6,240	-0.02%
2024/03/18	0	0.00	4	32.60	32.75	-4	6,208	-0.06%
2024/03/15	2	33.25	1	33.20	32.90	1	6,204	0.02%
2024/03/14	0	0.00	6	32.78	32.90	-6	5,903	-0.10%
2024/03/13	0.5	32.53	4.1	32.62	32.70	-3.6	5,894	-0.06%
2024/03/12	0	0.00	0.7	32.21	32.35	-0.7	5,868	-0.01%
2024/03/11	0	0.00	3.3	32.38	32.50	-3.3	5,939	-0.06%
2024/03/08	0	0.00	1	32.20	32.40	-1	6,094	-0.02%
2024/03/07	0	0.00	2	32.03	32.05	-2	6,235	-0.03%
2024/03/06	0.9	31.97	0	0.00	32.00	0.9	6,344	0.01%
2024/03/05	0	0.00	6.1	31.96	31.85	-6.1	6,744	-0.09%
2024/03/04	3	31.70	1	31.80	31.85	2	6,898	0.03%
2024/03/01	5	31.80	0	0.00	31.90	5	7,096	0.07%
2024/02/29	2	32.10	8	32.27	32.60	-6	7,360	-0.08%
2024/02/27	1	31.60	3	31.78	31.65	-2	7,378	-0.03%
2024/02/26	0	0.00	5	31.56	31.40	-5	7,429	-0.07%
2024/02/23	0	0.00	2	31.70	31.65	-2	7,580	-0.03%
2024/02/22	0	0.00	7	31.80	31.90	-7	7,781	-0.09%
2024/02/21	0	0.00	1	31.55	31.75	-1	7,884	-0.01%
2024/02/20	0	31.45	1	31.60	31.60	-1	7,914	-0.01%
2024/02/19	0	0.00	2	31.33	31.35	-2	7,963	-0.03%
2024/02/15	0.1	30.60	0	0.00	30.70	0.1	8,187	0.00%
2024/01/31	0	0.00	2	31.08	30.90	-2	8,293	-0.02%
2024/01/30	0	0.00	1	30.85	30.65	-1	8,280	-0.01%
2024/01/26	1	30.75	0	0.00	30.95	1	8,389	0.01%
2024/01/25	2	30.70	0	0.00	30.85	2	8,458	0.02%
2024/01/22	2.1	30.33	0	0.00	30.30	2.1	8,677	0.02%
2024/01/12	0	0.00	2	31.40	31.40	-2	8,720	-0.02%
2024/01/11	0	0.00	2	31.25	31.45	-2	8,788	-0.02%
2024/01/10	0.1	31.20	4	31.40	31.20	-4	8,999	-0.04%
2024/01/05	0	0.00	1	31.70	31.75	-1	9,156	-0.01%
2024/01/04	0	0.00	7	31.74	31.75	-7	9,258	-0.08%
2024/01/03	1	31.40	0	0.00	31.45	1	9,358	0.01%
2024/01/02	0.2	31.30	0	0.00	31.55	0.2	9,340	0.00%
2023/12/29	1	31.25	4	31.20	31.20	-3	9,309	-0.03%
2023/12/28	0	0.00	4	31.25	31.40	-4	9,329	-0.04%
2023/12/27	0	0.00	2	31.45	31.40	-2	9,325	-0.02%
2023/12/26	0.5	31.05	3	31.05	31.10	-2.5	9,287	-0.03%
2023/12/25	0.1	30.90	11	30.90	30.95	-11	9,313	-0.12%
2023/12/22	2	31.10	0	0.00	31.10	2	9,323	0.02%
2023/12/20	2	31.38	0	0.00	31.25	2	9,118	0.02%
2023/12/19	2	31.33	3	31.52	31.45	-1	8,898	-0.01%
2023/12/18	0.2	31.20	5	31.27	31.40	-4.8	8,728	-0.05%
2023/12/15	0.6	30.82	3	30.98	30.80	-2.4	8,538	-0.03%
2023/12/14	1.4	30.74	2	30.95	30.95	-0.6	7,717	-0.01%
2023/12/13	2	30.65	2	30.78	30.70	0	7,673	0.00%
2023/12/12	1	30.85	52	30.95	31.00	-51	8,661	-0.59%
2023/12/11	1	30.80	1	30.75	30.90	0	8,735	0.00%
2023/12/08	4	30.94	0	0.00	30.95	4	8,747	0.05%
2023/12/07	1	31.25	7.7	31.15	31.10	-6.7	8,771	-0.08%
2023/12/06	0	0.00	5	31.76	31.65	-5	8,731	-0.06%
2023/12/05	0	0.00	1	31.50	31.30	-1	8,637	-0.01%
2023/12/04	6	31.58	16	31.56	31.60	-10	8,528	-0.12%
2023/12/01	5.1	31.00	4	30.93	30.95	1.1	8,366	0.01%
2023/11/30	1	30.95	7	30.99	30.60	-6	8,250	-0.07%
2023/11/28	1.1	30.65	1	30.80	30.60	0.1	7,756	0.00%
2023/11/27	1	30.90	4	30.80	30.45	-3	7,706	-0.04%
2023/11/24	0.1	30.25	8.2	30.83	30.15	-8.2	7,451	-0.11%
2023/11/22	3	30.65	1	30.65	30.45	2	7,182	0.03%
2023/11/21	1	30.35	2	30.33	30.40	-1	7,084	-0.01%
2023/11/20	7.3	30.16	6	30.18	29.95	1.3	6,974	0.02%
2023/11/17	0	0.00	4	30.83	30.75	-4	6,888	-0.06%
2023/11/16	3	30.77	9	30.78	30.85	-6	6,846	-0.09%
2023/11/15	0.2	30.50	9	30.56	30.70	-8.8	6,789	-0.13%
2023/11/14	1	30.25	0	0.00	30.50	1	6,688	0.01%
2023/11/13	2	30.30	0	0.00	30.35	2	6,670	0.03%
2023/11/10	0	0.00	5	30.20	30.25	-5	6,768	-0.07%
2023/11/09	1	30.15	2	30.20	30.25	-1	6,785	-0.01%
2023/11/08	1.1	30.15	1	30.10	30.15	0.1	6,802	0.00%
2023/11/07	1.2	30.11	5	30.16	30.20	-3.8	6,794	-0.06%
2023/11/06	2	30.18	3	30.12	30.25	-1	6,816	-0.01%
2023/11/03	1	29.76	0	0.00	29.90	1	6,762	0.02%
2023/11/02	2.2	29.84	4	29.70	29.85	-1.8	6,807	-0.03%
2023/11/01	1	29.55	0	0.00	29.40	1	6,770	0.01%
2023/10/31	7	29.46	3	29.43	29.50	4	6,756	0.06%
2023/10/30	0	0.00	1	29.15	29.30	-1	6,760	-0.01%
2023/10/27	0	0.00	37	29.30	29.25	-37	6,725	-0.55%
2023/10/26	2.1	29.10	1	29.20	29.00	1.1	6,724	0.02%
2023/10/25	0	0.00	6	29.09	29.10	-6	6,735	-0.09%
2023/10/24	0.2	29.00	1	29.10	29.05	-0.8	6,755	-0.01%
2023/10/23	0	0.00	7	28.70	28.65	-7	6,813	-0.10%
2023/10/20	1	28.75	0.9	28.65	28.85	0.1	6,867	0.00%
2023/10/18	5	29.07	3.8	29.24	29.00	1.3	6,918	0.02%
2023/10/17	0	0.00	0.3	29.25	29.15	-0.3	6,759	0.00%
2023/10/16	2	29.28	0	0.00	29.25	2	6,838	0.03%
2023/10/13	9	29.30	11	29.25	29.30	-2	6,951	-0.03%
2023/10/12	2	29.25	3	29.25	29.25	-1	7,103	-0.01%
2023/10/11	44	28.94	2	29.13	29.20	42	7,094	0.59%
2023/10/06	3	28.57	0	0.00	28.55	3	7,003	0.04%
2023/10/05	0	0.00	8	28.50	28.40	-8	7,025	-0.11%
2023/10/04	7	28.50	1	28.55	28.35	6	7,025	0.09%
2023/10/03	6	28.88	0	0.00	28.85	6	7,008	0.09%
2023/10/02	7.2	29.00	0	0.00	29.10	7.2	7,088	0.10%
2023/09/28	5	28.75	0	0.00	28.75	5	7,268	0.07%
2023/09/27	1	28.55	0	0.00	28.60	1	7,318	0.01%
2023/09/26	2	28.70	3	28.60	28.60	-1	7,364	-0.01%
2023/09/21	4.4	28.85	1	28.90	28.80	3.4	7,478	0.04%
2023/09/20	7	29.35	0	0.00	29.20	7	7,445	0.09%
2023/09/19	0.5	29.40	0	0.00	29.40	0.5	7,464	0.01%
2023/09/18	0.5	29.50	2	29.50	29.50	-1.5	7,578	-0.02%
2023/09/15	1	28.70	0	0.00	29.10	1	7,583	0.01%
2023/09/14	2	29.13	0	0.00	29.45	2	6,578	0.03%
2023/09/12	4	28.93	3.1	28.95	29.15	0.9	6,589	0.01%
2023/09/11	10.9	28.58	1	28.85	28.70	9.9	6,585	0.15%
2023/09/07	5	28.42	0	0.00	28.40	5	6,607	0.08%
2023/09/06	2	28.60	0	0.00	28.60	2	6,585	0.03%
2023/09/05	2.1	28.76	0	0.00	28.85	2.1	6,564	0.03%
2023/09/04	11	28.60	0	0.00	28.60	11	6,566	0.17%
2023/09/01	17.2	28.81	3	28.83	28.80	14.2	6,545	0.22%
2023/08/31	6	28.34	0	0.00	28.15	6	6,535	0.09%
2023/08/30	2	28.45	2	28.50	28.55	0	6,414	0.00%
2023/08/29	3.5	28.26	0	0.00	28.30	3.5	6,387	0.05%
2023/08/28	8.4	28.21	0	0.00	28.15	8.4	6,422	0.13%
2023/08/25	1	28.35	1	28.35	28.30	0	6,945	0.00%
2023/08/24	8	28.28	0	0.00	28.35	8	6,967	0.12%
2023/08/23	10	28.46	0	0.00	28.35	10	6,916	0.14%
2023/08/22	5	28.59	0	0.00	28.60	5	6,918	0.07%
2023/08/21	4.1	28.70	0	0.00	28.65	4.1	6,950	0.06%
2023/08/18	2	28.90	8	28.84	28.75	-6	6,960	-0.09%
2023/08/17	4	28.36	0	0.00	28.50	4	6,954	0.06%
2023/08/16	5.1	28.69	0	0.00	28.60	5.1	6,909	0.07%
2023/08/15	0	29.35	0	0.00	29.15	0	6,812	0.00%
2023/08/14	2	29.35	0	0.00	29.30	2	6,805	0.03%
2023/08/11	0.1	29.55	0	0.00	29.50	0.1	6,846	0.00%
2023/08/10	5	29.29	0	0.00	29.45	5	6,892	0.07%
2023/08/09	9	29.44	0	0.00	29.50	9	6,876	0.13%
2023/08/08	6	29.52	0	0.00	29.60	6	6,872	0.09%
2023/08/07	1.1	29.66	0	0.00	29.80	1.1	6,825	0.02%
2023/08/02	0	29.65	0	0.00	29.55	0	6,812	0.00%
2023/08/01	5.2	29.65	0	0.00	29.65	5.2	6,762	0.08%
2023/07/31	1	29.75	0	0.00	29.70	1	6,757	0.01%
2023/07/28	3	29.75	0	0.00	29.70	3	6,730	0.04%
2023/07/27	1.2	29.86	2	29.90	29.95	-0.8	6,678	-0.01%
2023/07/26	4.6	29.34	0	0.00	29.50	4.6	6,678	0.07%
2023/07/25	7	29.21	1	29.30	29.25	6	6,659	0.09%
2023/07/24	7	29.30	2	29.20	29.15	5	6,621	0.08%
2023/07/21	11	29.72	0	0.00	29.60	11	6,601	0.17%
2023/07/20	2.2	29.81	0	0.00	29.80	2.2	6,556	0.03%
2023/07/19	21.6	29.83	0.1	30.05	29.75	21.5	6,559	0.33%
2023/07/18	7.1	30.04	31	30.15	30.00	-23.9	6,469	-0.37%
2023/07/17	13.4	30.48	5	30.36	30.30	8.4	6,352	0.13%
2023/07/14	31.2	32.25	0	0.00	32.30	31.2	6,184	0.50%
2023/07/13	0	0.00	0.1	32.45	32.20	-0.1	6,149	0.00%
2023/07/12	0.1	32.40	0	0.00	32.30	0.1	6,134	0.00%
2023/07/11	0.2	32.35	0	0.00	32.45	0.2	6,183	0.00%
2023/07/10	2.2	32.08	0	0.00	32.00	2.2	6,239	0.04%
2023/07/07	0.1	32.15	0	0.00	32.05	0.1	6,234	0.00%
2023/07/06	1.1	32.59	0	0.00	32.20	1.1	6,204	0.02%
2023/07/03	2.2	33.53	0	0.00	33.45	2.2	5,980	0.04%
2023/06/30	1.1	33.50	3	33.55	33.45	-1.9	5,999	-0.03%
2023/06/28	0	33.35	0	0.00	33.55	0	5,985	0.00%
2023/06/26	9	33.36	9	33.37	33.50	0	5,996	0.00%
2023/06/20	0	0.00	1	32.90	32.75	-1	5,927	-0.02%
2023/06/13	1	32.50	0	0.00	32.60	1	6,136	0.02%
2023/06/08	0	32.50	2	32.48	32.45	-2	6,312	-0.03%
2023/06/06	0	0.00	5	32.33	32.50	-5	6,684	-0.07%
2023/06/05	0	0.00	18	32.21	32.20	-18	6,676	-0.27%
2023/06/02	14.2	31.95	0	0.00	31.90	14.2	6,685	0.21%
2023/06/01	0.7	31.87	0	0.00	31.70	0.7	6,681	0.01%
2023/05/25	0	0.00	1	31.90	32.00	-1	6,275	-0.02%
2023/05/24	0	0.00	1	32.05	32.00	-1	6,296	-0.02%
2023/05/23	0	0.00	5	31.95	32.05	-5	6,281	-0.08%
2023/05/18	0	31.90	0	0.00	32.00	0	6,433	0.00%
2023/05/16	2	31.65	0	0.00	31.95	2	6,446	0.03%
2023/05/12	0	0.00	1	31.70	32.10	-1	6,429	-0.02%
2023/05/11	0	0.00	1	31.70	31.80	-1	6,454	-0.02%
2023/05/09	0	0.00	6	32.22	32.25	-6	6,488	-0.09%
2023/05/08	0	0.00	1.5	32.50	32.60	-1.5	6,531	-0.02%
2023/05/05	0	0.00	2	32.40	32.35	-2	6,527	-0.03%
2023/05/04	1	32.15	0	0.00	32.25	1	6,583	0.02%
2023/05/03	0.2	32.20	0	0.00	32.20	0.2	6,620	0.00%
2023/04/28	0	0.00	3	32.00	31.90	-3	6,883	-0.04%
2023/04/25	0	0.00	3	31.90	31.75	-3	6,825	-0.04%
2023/04/24	0	0.00	1	31.85	31.90	-1	6,837	-0.01%
2023/04/20	0.1	31.40	0	0.00	31.45	0.1	6,890	0.00%
2023/04/18	0	0.00	2	31.65	31.65	-2	6,890	-0.03%
2023/04/17	0	0.00	2	31.75	31.85	-2	6,869	-0.03%
2023/04/14	5	31.70	2.6	31.79	31.85	2.4	6,848	0.03%
2023/04/13	0	0.00	6	31.80	31.70	-6	6,817	-0.09%
2023/04/12	0.1	31.70	1	31.85	31.70	-0.9	6,730	-0.01%
2023/04/11	0	0.00	2	31.75	31.80	-2	6,722	-0.03%
2023/04/10	1	31.50	0	0.00	31.45	1	6,717	0.01%
2023/04/07	1	31.30	0	0.00	31.30	1	6,706	0.01%
2023/04/06	0.2	31.35	0.2	31.35	31.35	-0.1	6,715	0.00%
2023/03/31	0	0.00	2	31.35	31.30	-2	6,800	-0.03%
2023/03/30	0	0.00	2	31.30	31.30	-2	7,382	-0.03%
2023/03/28	0	0.00	1	31.20	31.10	-1	8,487	-0.01%
2023/03/27	0	0.00	7	31.16	31.20	-7	9,180	-0.08%
2023/03/24	1	31.00	0	0.00	31.10	1	10,586	0.01%
2023/03/23	3	30.97	0	31.00	30.95	3	10,672	0.03%
2023/03/22	3.1	30.82	0	0.00	30.80	3.1	10,751	0.03%
2023/03/21	11.1	30.81	0	0.00	30.75	11.1	10,925	0.10%
2023/03/20	1	30.95	1	31.05	30.80	0	10,993	0.00%
2023/03/17	1	31.20	0	0.00	31.00	1	11,035	0.01%
2023/03/16	0	0.00	2	31.35	31.30	-2	11,014	-0.02%
2023/03/14	0.2	31.45	15	31.23	31.30	-14.8	11,377	-0.13%
2023/03/13	2	31.40	0	0.00	31.35	2	11,541	0.02%
2023/03/10	7.1	31.25	0	0.00	31.25	7.1	11,507	0.06%
2023/03/09	28.2	31.59	0.2	32.10	31.55	28	11,556	0.24%
2023/03/08	0	0.00	0.5	32.30	32.30	-0.5	11,689	0.00%
2023/03/07	1	32.55	0	0.00	32.55	1	11,809	0.01%
2023/03/06	0	0.00	0.8	32.45	32.45	-0.8	11,929	-0.01%
2023/03/03	0	0.00	2	32.38	32.20	-2	12,018	-0.02%
2023/03/02	1	31.95	4	32.35	32.45	-3	12,138	-0.02%
2023/03/01	2.2	32.02	0	0.00	32.00	2.2	12,174	0.02%
2023/02/24	2	32.18	0	0.00	32.45	2	12,289	0.02%
2023/02/23	0	0.00	1	32.40	32.45	-1	12,464	-0.01%
2023/02/22	0.1	32.20	1	32.15	32.15	-0.9	12,554	-0.01%
2023/02/17	0	0.00	1	31.95	32.00	-1	12,906	-0.01%
2023/02/15	1.9	32.15	0	0.00	32.00	1.9	13,090	0.01%
2023/02/14	0.1	32.30	0	0.00	32.10	0.1	13,054	0.00%
2023/02/10	1.5	32.30	5	32.35	32.15	-3.5	13,054	-0.03%
2023/02/09	1.2	32.21	0	0.00	32.20	1.2	13,050	0.01%
2023/02/08	1	32.30	0	0.00	32.25	1	13,085	0.01%
2023/02/06	0	0.00	2	32.43	32.40	-2	13,133	-0.02%
2023/02/02	1.4	32.28	0.1	32.40	32.40	1.3	13,213	0.01%
2023/02/01	1.1	32.37	0	0.00	32.70	1.1	13,162	0.01%
2023/01/31	0	33.05	0	0.00	32.70	0	13,161	0.00%
2023/01/30	0	0.00	2	33.18	33.30	-2	13,123	-0.02%
2023/01/17	0	0.00	4	32.35	32.35	-4	12,938	-0.03%
2023/01/16	0	32.45	0	0.00	32.45	0	12,947	0.00%
2023/01/13	0.1	32.55	0	0.00	32.60	0.1	12,943	0.00%
2023/01/12	1	32.75	6	32.73	32.50	-5	13,181	-0.04%
2023/01/06	0	0.00	3	31.88	31.80	-3	13,223	-0.02%
2023/01/05	0	0.00	0	32.05	31.70	0	13,327	0.00%
2023/01/03	3	31.70	2	31.58	31.70	1	13,532	0.01%
2022/12/30	0	0.00	2	31.98	31.90	-2	13,486	-0.01%
2022/12/29	0	0.00	2	31.65	31.70	-2	13,680	-0.01%
2022/12/26	3	31.60	0	0.00	31.60	3	13,686	0.02%
2022/12/23	1	31.55	3	31.82	31.55	-2	13,793	-0.01%
2022/12/22	0	0.00	1	33.00	33.00	-1	13,807	-0.01%
2022/12/21	0.1	31.28	0	0.00	31.30	0.1	13,305	0.00%
2022/12/20	3.6	30.95	0	31.20	31.10	3.6	12,822	0.03%
2022/12/19	1.2	31.26	0	0.00	31.30	1.2	12,369	0.01%
2022/12/16	3	32.62	2	33.03	32.60	1	11,756	0.01%
2022/12/15	4	32.60	4.1	32.99	32.95	-0.1	10,479	0.00%
2022/12/14	4	32.56	2	33.00	33.00	2	10,406	0.02%
2022/12/13	2	33.00	3	33.00	32.65	-1	10,365	-0.01%
2022/12/12	1.1	33.02	1	33.35	33.20	0.1	10,162	0.00%
2022/12/09	1	32.95	2.4	33.06	33.20	-1.4	10,201	-0.01%
2022/12/08	0	0.00	0	32.95	33.00	0	10,263	0.00%
2022/12/07	0	0.00	3	33.07	32.80	-3	10,196	-0.03%
2022/12/06	3	33.20	5	32.90	32.75	-2	9,980	-0.02%
2022/12/05	0	0.00	3	32.97	32.80	-3	9,759	-0.03%
2022/12/02	5	32.27	0	0.00	32.30	5	9,539	0.05%
2022/12/01	0	0.00	9	32.72	32.65	-9	9,554	-0.09%
2022/11/30	10	32.25	12	32.46	32.50	-2	9,436	-0.02%
2022/11/25	5	31.39	0	0.00	31.55	5	8,919	0.06%
2022/11/24	0	0.00	24	31.26	31.80	-24	9,015	-0.27%
2022/11/23	1.1	30.94	0	0.00	31.05	1.1	9,003	0.01%
2022/11/22	2	30.80	0	0.00	30.90	2	8,962	0.02%
2022/11/21	27	30.52	1	30.60	30.60	26	8,791	0.30%
2022/11/16	0	0.00	1	31.55	31.50	-1	8,442	-0.01%
2022/11/15	2.1	31.97	0	0.00	31.65	2.1	8,304	0.02%
2022/11/14	0.1	32.83	31	32.96	33.20	-30.9	8,054	-0.38%
2022/11/11	22.2	32.19	3.3	32.12	32.25	18.9	7,848	0.24%
2022/11/10	2	32.38	0	0.00	32.35	2	7,785	0.03%
2022/11/09	2	32.45	2	32.70	32.65	0	7,846	0.00%
2022/11/08	0	0.00	14	32.60	32.80	-14	7,839	-0.18%
2022/11/07	3	32.27	0	0.00	32.45	3	7,812	0.04%
2022/11/03	0	0.00	1	32.30	32.30	-1	7,783	-0.01%
2022/11/02	4	32.06	0	0.00	32.05	4	7,796	0.05%
2022/11/01	0.1	32.30	0	0.00	32.45	0.1	7,810	0.00%
2022/10/28	10	32.01	2	32.08	32.05	8	7,892	0.10%
2022/10/27	1	32.05	0	0.00	32.05	1	8,039	0.01%
2022/10/26	0.1	32.00	0	0.00	31.90	0.1	8,177	0.00%
2022/10/24	0	0.00	0.7	31.60	31.55	-0.7	8,310	-0.01%
2022/10/21	1	31.40	4	31.44	31.20	-3	8,343	-0.04%
2022/10/20	1	30.50	0	0.00	31.00	1	8,452	0.01%
2022/10/19	0	0.00	2	31.10	31.00	-2	8,255	-0.02%
2022/10/18	4	30.75	0.2	30.80	30.85	3.8	8,263	0.05%
2022/10/14	0	0.00	0	31.45	31.35	0	8,476	0.00%
2022/10/13	0	31.70	0	0.00	31.40	0	8,525	0.00%
2022/10/12	0	31.55	3	31.95	31.95	-3	8,643	-0.03%
2022/10/11	0.2	31.50	1.2	31.51	31.40	-1	8,632	-0.01%
2022/10/06	0.5	32.10	0	0.00	32.15	0.5	8,718	0.01%
2022/10/05	1	32.00	51	32.00	31.75	-50	8,672	-0.58%
2022/10/03	25	32.04	0	0.00	32.15	25	8,721	0.29%
2022/09/30	4	32.44	1	32.35	32.35	3	8,701	0.03%
2022/09/29	24	32.65	25	32.45	32.70	-1	8,640	-0.01%
2022/09/28	24	32.66	1	32.50	32.35	23	8,598	0.27%
2022/09/27	0.3	32.55	28	32.55	32.75	-27.7	8,559	-0.32%
2022/09/26	10	32.10	2	32.28	32.10	8	8,566	0.09%
2022/09/23	0	0.00	6	33.06	32.90	-6	8,531	-0.07%
2022/09/22	19	32.85	0	0.00	32.80	19	8,566	0.22%
2022/09/21	0.1	32.60	4	32.58	32.80	-4	8,528	-0.05%
2022/09/20	0	0.00	11	32.73	32.80	-11	8,539	-0.13%
2022/09/19	0	0.00	13	32.11	32.10	-13	8,504	-0.15%
2022/09/16	3.1	32.17	0	32.10	32.00	3.1	8,589	0.04%
2022/09/15	0.7	32.78	6	32.79	33.00	-5.3	8,451	-0.06%
2022/09/14	1	32.20	3	32.28	32.15	-2	8,332	-0.02%
2022/09/13	1	31.90	2	32.00	31.95	-1	8,295	-0.01%
2022/09/12	3	31.87	1	32.20	31.85	2	8,310	0.02%
2022/09/08	1.1	31.47	1	31.60	31.80	0.1	8,441	0.00%
2022/09/07	7	31.33	2	31.35	31.50	5	8,426	0.06%
2022/09/05	0.1	31.60	0	0.00	31.75	0.1	8,351	0.00%
2022/09/02	11	31.74	0	0.00	31.65	11	8,412	0.13%
2022/09/01	3.1	31.83	4	31.70	31.70	-0.9	8,362	-0.01%
2022/08/31	0	0.00	2.1	31.96	32.75	-2.1	8,344	-0.03%
2022/08/30	2.3	31.92	2	31.78	32.15	0.3	8,202	0.00%
2022/08/29	0.1	31.30	28	31.28	31.40	-27.9	8,112	-0.34%
2022/08/26	5	31.70	1	31.70	31.65	4	8,041	0.05%
2022/08/25	2	31.40	2	31.45	31.65	0	8,038	0.00%
2022/08/24	0.2	30.80	0	0.00	31.05	0.2	8,006	0.00%
2022/08/23	0	0.00	1	30.75	30.90	-1	8,530	-0.01%
2022/08/22	12.9	30.95	0.1	30.75	30.95	12.9	8,617	0.15%
2022/08/19	10	30.90	0	0.00	30.90	10	8,662	0.12%
2022/08/18	0.1	30.80	0	0.00	30.90	0.1	8,715	0.00%
2022/08/17	0	0.00	2	30.85	30.85	-2	8,742	-0.02%
2022/08/15	1.1	30.39	0	0.00	30.25	1.1	8,650	0.01%
2022/08/11	0.8	30.19	0	0.00	30.10	0.8	8,731	0.01%
2022/08/10	5.1	29.84	2	30.00	29.85	3.1	8,773	0.04%
2022/08/05	2.1	29.65	0.4	29.71	29.65	1.7	9,067	0.02%
2022/08/04	1	29.40	0	0.00	29.50	1	9,042	0.01%
2022/08/03	0.1	29.75	0	0.00	29.65	0.1	8,959	0.00%
2022/08/01	2	30.25	0	0.00	30.10	2	8,754	0.02%
2022/07/29	0	30.60	1	30.45	30.40	-1	8,693	-0.01%
2022/07/28	4.1	30.29	1	30.45	30.10	3.1	8,613	0.04%
2022/07/27	1	31.70	5	31.70	31.75	-4	8,530	-0.05%
2022/07/25	1	32.10	8	31.94	32.10	-7	8,375	-0.08%
2022/07/22	1.1	32.15	2	32.20	32.15	-0.9	8,324	-0.01%
2022/07/21	0.1	32.45	9	32.29	32.40	-8.9	8,236	-0.11%
2022/07/20	1.3	32.43	2	32.43	32.30	-0.7	8,099	-0.01%
2022/07/19	3.2	32.53	5	32.46	32.50	-1.8	8,035	-0.02%
2022/07/18	1	32.15	3	32.00	32.15	-2	7,850	-0.03%
2022/07/14	1	32.25	2	32.00	31.95	-1	7,765	-0.01%
2022/07/13	0	0.00	3	31.60	31.90	-3	7,638	-0.04%
2022/07/12	1	31.45	2	31.18	31.50	-1	7,563	-0.01%
2022/07/11	0	0.00	5	31.50	31.50	-5	7,491	-0.07%
2022/07/08	0.1	31.40	0	0.00	31.35	0.1	7,491	0.00%
2022/07/07	4	31.49	4	31.44	31.45	0	7,544	0.00%
2022/07/06	3.1	31.88	0	0.00	31.55	3.1	7,502	0.04%
2022/07/05	1	32.20	1	32.25	32.25	0	7,432	0.00%
2022/07/04	0	0.00	4	31.74	32.00	-4	7,378	-0.05%
2022/07/01	0	0.00	7	31.25	31.15	-7	7,350	-0.10%
2022/06/30	3.1	31.95	62	31.82	31.80	-58.9	7,333	-0.80%
2022/06/29	0.1	31.75	18	31.97	32.15	-17.9	7,207	-0.25%
2022/06/28	0	0.00	60	31.83	31.85	-60	7,164	-0.84%
2022/06/27	0	0.00	17	31.57	31.70	-17	7,165	-0.24%
2022/06/24	0	0.00	5	31.50	31.30	-5	7,133	-0.07%
2022/06/23	55	31.32	0	0.00	31.15	55	7,135	0.77%
2022/06/22	0	0.00	2.1	31.05	31.05	-2.1	7,151	-0.03%
2022/06/21	1.1	31.14	5	31.10	31.10	-3.9	7,111	-0.05%
2022/06/20	0.1	31.15	0	0.00	30.70	0.1	7,054	0.00%
2022/06/16	0	0.00	5	31.40	31.30	-5	6,926	-0.07%
2022/06/15	13	31.21	1	31.40	31.30	12	7,040	0.17%
2022/06/13	26.1	30.72	0	0.00	30.95	26.1	7,145	0.36%
2022/06/09	0	0.00	1	31.45	31.40	-1	7,143	-0.01%
2022/06/08	5	31.15	3	31.10	31.25	2	7,032	0.03%
2022/06/07	1	30.60	2	30.65	30.70	-1	7,032	-0.01%
2022/06/06	0	0.00	2	30.70	30.80	-2	7,055	-0.03%
2022/06/02	10	30.60	0.2	30.65	30.70	9.8	7,151	0.14%
2022/06/01	2	30.80	0	0.00	30.80	2	7,263	0.03%
2022/05/31	13	31.04	9	31.21	30.50	4	7,236	0.06%
2022/05/30	0	0.00	7	31.68	31.80	-7	6,723	-0.10%
2022/05/27	0	0.00	13	31.73	31.60	-13	6,682	-0.19%
2022/05/26	1	31.90	1	31.65	31.75	0	6,705	0.00%
2022/05/25	30	31.62	8	31.64	31.70	22	6,809	0.32%
2022/05/24	0	0.00	1	31.35	31.50	-1	6,834	-0.01%
2022/05/23	10	31.40	0	0.00	31.40	10	6,833	0.15%
2022/05/20	2	31.40	1.4	31.31	31.35	0.6	6,908	0.01%
2022/05/19	0	0.00	4	31.03	31.15	-4	6,881	-0.06%
2022/05/18	0	0.00	3	30.80	31.25	-3	6,844	-0.04%
2022/05/17	2	30.65	0	0.00	30.90	2	6,847	0.03%
2022/05/16	1	30.85	1	30.90	30.90	0	6,783	0.00%
2022/05/13	6	30.78	14	30.66	31.00	-8	6,707	-0.12%
2022/05/12	1	29.80	3	29.90	29.70	-2	6,483	-0.03%
2022/05/11	3	30.15	0	0.00	30.15	3	6,443	0.05%
2022/05/09	0.5	29.89	0	0.00	29.80	0.5	6,403	0.01%
2022/05/06	1	30.05	1	30.25	30.20	0	6,359	0.00%
2022/05/05	0	0.00	4	30.36	30.55	-4	6,400	-0.06%
2022/05/04	0	0.00	1.1	30.10	30.15	-1.1	6,362	-0.02%
2022/05/03	1	29.90	0	0.00	29.95	1	6,420	0.02%
2022/04/28	1	29.70	0	0.00	29.95	1	6,467	0.02%
2022/04/27	0.5	29.85	2	29.90	29.70	-1.5	6,435	-0.02%
2022/04/26	0.5	30.15	10	30.09	30.25	-9.5	6,393	-0.15%
2022/04/25	1	29.95	0	0.00	30.00	1	6,366	0.02%
2022/04/22	1	30.25	0	0.00	30.35	1	6,245	0.02%
2022/04/21	0	0.00	0.4	30.26	30.40	-0.4	6,218	-0.01%
2022/04/20	0.4	30.40	1	30.25	30.50	-0.6	6,267	-0.01%
2022/04/19	0	0.00	1	30.15	30.10	-1	6,220	-0.02%
2022/04/18	4	30.11	0	0.00	30.20	4	6,202	0.07%
2022/04/15	0	0.00	2	30.50	30.40	-2	6,111	-0.03%
2022/04/14	7	30.59	0	0.00	30.60	7	6,091	0.11%
2022/04/13	5	30.69	0.1	30.60	30.90	4.9	6,107	0.08%
2022/04/12	0	0.00	3	30.25	30.20	-3	6,028	-0.05%
2022/04/08	1	30.00	0	0.00	30.10	1	6,013	0.02%
2022/04/07	1.6	30.16	1	30.20	29.95	0.6	6,014	0.01%
2022/04/06	1	29.95	1.5	30.39	30.45	-0.5	5,946	-0.01%
2022/04/01	3	30.20	0	0.00	30.30	3	5,888	0.05%
2022/03/31	1	30.45	8	30.55	30.40	-7	5,875	-0.12%
2022/03/30	0	0.00	11	30.40	30.30	-11	5,809	-0.19%
2022/03/29	10.4	30.30	0	0.00	30.35	10.4	5,761	0.18%
2022/03/28	1	30.10	28	30.05	30.20	-27	5,716	-0.47%
2022/03/25	26.5	30.53	0	0.00	30.60	26.5	5,635	0.47%
2022/03/24	0	30.65	2	30.65	30.85	-2	5,568	-0.04%
2022/03/23	3	30.73	13	30.78	30.75	-10	6,002	-0.17%
2022/03/22	0	0.00	7.1	30.74	30.80	-7.1	6,006	-0.12%
2022/03/21	13	30.63	14	30.60	30.65	-1	5,997	-0.02%
2022/03/18	7.3	30.38	3	30.52	30.70	4.3	5,986	0.07%
2022/03/17	9	30.45	2	30.70	30.55	7	5,918	0.12%
2022/03/16	15.3	30.24	5	30.25	30.45	10.3	5,820	0.18%
2022/03/15	3	30.05	2	30.18	30.20	1	5,784	0.02%
2022/03/14	0.1	30.25	12	30.31	30.55	-12	5,778	-0.21%
2022/03/11	3.4	30.15	0	0.00	30.20	3.4	5,786	0.06%
2022/03/10	0	0.00	5	30.03	30.20	-5	5,817	-0.09%
2022/03/09	5.8	29.63	0	0.00	29.55	5.8	5,785	0.10%
2022/03/08	0	0.00	7	29.53	29.50	-7	5,790	-0.12%
2022/03/07	2	29.68	2	29.50	29.50	0	5,772	0.00%
2022/03/04	6	30.13	4	30.39	30.30	2	5,917	0.03%
2022/03/03	3	30.53	6.3	30.45	30.60	-3.3	5,993	-0.06%
2022/03/02	0.2	30.30	0.1	30.30	30.35	0.1	6,062	0.00%
2022/03/01	1.6	30.08	8	30.11	30.30	-6.4	6,138	-0.10%
2022/02/25	6	29.64	3	29.78	29.55	3	6,226	0.05%
2022/02/24	5	29.66	2	29.75	29.70	3	6,328	0.05%
2022/02/23	0	0.00	1	30.05	30.00	-1	6,310	-0.02%
2022/02/22	7	29.74	5	29.98	29.95	2	6,343	0.03%
2022/02/21	4.5	30.04	5	30.10	30.20	-0.5	6,280	-0.01%
2022/02/18	16	29.78	6	29.95	30.00	10	6,347	0.16%
2022/02/17	7.6	29.70	6	29.74	29.80	1.6	6,513	0.02%
2022/02/16	0	0.00	3	29.55	29.60	-3	6,452	-0.05%
2022/02/15	1	29.45	1	29.45	29.35	0	6,530	0.00%
2022/02/14	2	29.44	3	29.50	29.45	-1	6,539	-0.02%
2022/02/11	0	0.00	2	29.50	29.40	-2	6,560	-0.03%
2022/02/10	1	29.30	3	29.50	29.60	-2	6,649	-0.03%
2022/02/09	2	29.18	3	29.37	29.50	-1	6,677	-0.01%
2022/02/08	2	29.23	3	29.17	29.20	-1	6,671	-0.01%
2022/02/07	0	0.00	1	29.10	29.30	-1	6,679	-0.01%
2022/01/26	1	28.50	2	28.75	28.80	-1	6,635	-0.02%
2022/01/25	12.5	28.33	1	28.60	28.60	11.5	6,715	0.17%
2022/01/24	7	28.56	3	28.67	28.80	4	6,702	0.06%
2022/01/21	6.8	28.86	0	0.00	28.80	6.8	6,823	0.10%
2022/01/20	1.1	29.05	14.2	29.24	29.25	-13.1	6,785	-0.19%
2022/01/19	0	0.00	1	29.15	29.15	-1	6,781	-0.01%
2022/01/18	0	0.00	2.3	29.19	29.10	-2.3	6,780	-0.03%
2022/01/17	3	29.10	3	29.13	29.15	0	6,798	0.00%
2022/01/14	1	29.49	0	0.00	29.20	1	6,992	0.01%
2022/01/13	1.6	29.36	6	29.34	29.55	-4.4	7,063	-0.06%
2022/01/12	0	0.00	3	29.20	29.30	-3	7,098	-0.04%
2022/01/10	1	29.00	0	0.00	29.10	1	7,159	0.01%
2022/01/07	1	29.10	1	29.20	29.15	0	7,223	0.00%
2022/01/06	0	0.00	4	29.11	29.25	-4	7,241	-0.06%
2022/01/05	0	0.00	2	29.03	29.05	-2	7,215	-0.03%
2022/01/04	5.6	28.95	0	0.00	29.00	5.6	7,289	0.08%
2022/01/03	3	29.05	3	29.23	29.15	0	7,279	0.00%
2021/12/30	0.5	29.20	1	29.15	29.30	-0.5	7,292	-0.01%
2021/12/29	0	0.00	3	29.17	29.30	-3	7,326	-0.04%
2021/12/28	0.6	28.90	5	29.00	29.15	-4.4	7,334	-0.06%
2021/12/27	3	28.93	0	0.00	29.00	3	7,334	0.04%
2021/12/24	0	0.00	1	28.90	28.90	-1	7,467	-0.01%
2021/12/23	0.5	28.67	2	28.65	28.80	-1.5	7,546	-0.02%
2021/12/21	0.1	28.55	2	28.58	28.55	-1.9	7,625	-0.03%
2021/12/20	3.6	28.32	2	28.35	28.40	1.6	7,684	0.02%
2021/12/17	7	28.16	2	28.43	28.10	5	7,729	0.06%
2021/12/16	9.5	28.26	0	0.00	28.20	9.5	7,273	0.13%
2021/12/15	6	28.30	0	0.00	28.35	6	7,419	0.08%
2021/12/14	4	28.35	0	0.00	28.45	4	7,477	0.05%
2021/12/13	3	28.53	0	0.00	28.45	3	7,498	0.04%
2021/12/10	1	28.60	1	28.75	28.75	0	7,464	0.00%
2021/12/09	2	28.60	3	28.68	28.85	-1	7,482	-0.01%
2021/12/08	1.5	28.68	0	0.00	28.75	1.5	7,459	0.02%
2021/12/07	1	28.40	1	28.75	28.75	0	7,436	0.00%
2021/12/06	0	0.00	1	28.60	28.60	-1	7,462	-0.01%
2021/12/03	1	28.30	0	0.00	28.30	1	7,471	0.01%
2021/12/02	1	28.05	1	28.25	28.30	0	7,435	0.00%
2021/12/01	2	27.93	2	28.08	28.30	0	7,380	0.00%
2021/11/30	3	28.13	0	0.00	27.90	3	7,311	0.04%
2021/11/29	7.5	27.94	1	28.15	28.15	6.5	7,019	0.09%
2021/11/26	8.6	28.28	3	28.32	28.25	5.6	6,936	0.08%
2021/11/25	20.1	28.42	18	28.44	28.55	2.1	6,926	0.03%
2021/11/24	9.2	28.73	2	28.78	28.80	7.2	6,802	0.11%
2021/11/23	12	28.72	60	28.65	28.75	-48	6,647	-0.72%
2021/11/22	64.2	29.33	0	0.00	29.15	64.2	6,394	1.00%
2021/11/19	1	29.40	2	29.30	29.40	-1	6,314	-0.02%
2021/11/18	1	29.50	0	0.00	29.50	1	6,276	0.02%
2021/11/17	2	29.30	2	29.30	29.35	0	6,236	0.00%
2021/11/16	9	29.44	2	29.43	29.50	7	6,162	0.11%
2021/11/15	4	30.08	1	30.35	30.00	3	6,044	0.05%
2021/11/12	0	30.15	2	30.03	30.15	-2	6,060	-0.03%
2021/11/11	0	29.85	8	29.99	30.00	-8	6,017	-0.13%
2021/11/09	0	0.00	7	29.73	29.90	-7	6,026	-0.12%
2021/11/08	2.1	29.45	0	0.00	29.45	2.1	5,942	0.03%
2021/11/05	1	29.15	2	29.35	29.40	-1	5,918	-0.02%
2021/11/04	3	29.35	2	29.43	29.35	1	5,874	0.02%
2021/11/03	6	29.55	1	29.55	29.55	5	5,896	0.08%
2021/11/02	1	29.30	8	29.46	29.45	-7	5,904	-0.12%
2021/11/01	3	29.07	6	29.00	29.00	-3	5,882	-0.05%
2021/10/29	11	29.07	3	29.02	29.10	8	5,849	0.14%
2021/10/28	9	29.33	2	29.28	29.25	7	5,769	0.12%
2021/10/27	1	29.40	3	29.35	29.45	-2	5,804	-0.03%
2021/10/26	1	29.60	1	29.50	29.55	0	6,014	0.00%
2021/10/25	4	29.39	0	0.00	29.35	4	6,336	0.06%
2021/10/22	8	29.54	1	29.30	29.40	7	6,457	0.11%
2021/10/21	0	29.85	1.3	29.93	30.10	-1.3	6,394	-0.02%
2021/10/20	11	29.80	2	29.93	29.80	9	6,485	0.14%
2021/10/19	1	29.50	14	29.65	29.70	-13	6,402	-0.20%
2021/10/14	1	29.10	0	0.00	29.05	1	6,484	0.02%
2021/10/13	0	0.00	1	29.15	29.25	-1	6,551	-0.02%
2021/10/12	0	0.00	2	29.10	29.25	-2	6,700	-0.03%
2021/10/06	2	29.25	2	29.38	29.25	0	6,701	0.00%
2021/10/05	1	28.95	1	29.30	29.35	0	6,762	0.00%
2021/10/04	0	0.00	3	29.33	29.35	-3	6,845	-0.04%
2021/10/01	1	29.35	10	29.70	29.15	-9	6,951	-0.13%
2021/09/30	15.2	30.02	5.1	29.94	29.85	10	6,844	0.15%
2021/09/29	1	29.55	0	0.00	29.55	1	6,795	0.01%
2021/09/28	1	29.60	2	29.95	30.00	-1	6,771	-0.01%
2021/09/27	2	30.00	12	29.96	29.85	-10	6,803	-0.15%
2021/09/24	2	29.40	11	29.61	29.35	-9	6,843	-0.13%
2021/09/23	0	0.00	6	29.27	29.25	-6	6,853	-0.09%
2021/09/22	16	28.75	0	0.00	28.70	16	6,892	0.23%
2021/09/14	0	0.00	5	29.74	29.75	-5	6,764	-0.07%
2021/09/13	0.1	29.30	5.1	29.35	29.45	-5	6,777	-0.07%
2021/09/09	5	29.05	0	29.20	29.05	5	6,998	0.07%
2021/09/08	1	29.20	3	29.30	29.25	-2	6,926	-0.03%
2021/09/07	1	29.65	15	29.60	29.60	-14	6,908	-0.20%
2021/09/06	3	29.75	1	30.00	29.70	2	6,947	0.03%
2021/09/03	1	29.90	1	30.00	30.00	0	6,965	0.00%
2021/09/02	0	0.00	3	29.60	29.60	-3	6,996	-0.04%
2021/09/01	4	29.75	0	0.00	29.60	4	7,023	0.06%
2021/08/31	1	29.80	2	29.85	30.05	-1	7,030	-0.01%
2021/08/30	1	29.50	3	29.90	29.90	-2	6,985	-0.03%
2021/08/27	0	0.00	13	29.46	29.65	-13	7,029	-0.18%
2021/08/26	2	29.00	0	0.00	29.20	2	7,095	0.03%
2021/08/25	10	29.20	0	0.00	29.35	10	7,183	0.14%
2021/08/24	0	0.00	7	29.19	29.40	-7	7,260	-0.10%
2021/08/23	0	28.55	2	28.90	28.90	-2	7,338	-0.03%
2021/08/20	0	0.00	3	28.53	28.30	-3	7,430	-0.04%
2021/08/19	7	28.35	1	28.45	28.30	6	7,602	0.08%
2021/08/17	12	28.74	1	28.70	28.55	11	7,612	0.14%
2021/08/16	15	29.22	0	0.00	29.05	15	7,620	0.20%
2021/08/13	1	29.65	1	29.90	29.65	0	7,573	0.00%
2021/08/12	0	0.00	1	30.15	30.25	-1	7,637	-0.01%
2021/08/11	1	29.85	1	30.10	30.00	0	7,698	0.00%
2021/08/10	5	29.88	1.3	29.95	29.95	3.7	7,781	0.05%
2021/08/09	3	29.74	0	0.00	29.95	3	7,973	0.04%
2021/08/06	0.1	30.10	0	0.00	30.05	0.1	8,119	0.00%
2021/08/05	2	30.02	0	0.00	30.00	2	8,351	0.02%
2021/08/02	2	29.80	2	29.80	30.10	0	9,307	0.00%
2021/07/30	7	29.83	3	29.97	29.60	4	9,473	0.04%
2021/07/29	28	31.29	1	31.40	31.15	27	9,574	0.28%
2021/07/28	12	30.98	0	0.00	31.00	12	9,453	0.13%
2021/07/27	14	31.56	1	31.50	31.50	13	9,632	0.13%
2021/07/26	8	32.19	0	0.00	31.90	8	9,668	0.08%
2021/07/22	0	0.00	1	32.85	32.90	-1	9,785	-0.01%
2021/07/21	1	32.30	1	32.35	32.50	0	9,889	0.00%
2021/07/20	1	32.80	0	0.00	32.60	1	10,058	0.01%
2021/07/19	2	33.25	1	33.65	33.60	1	10,150	0.01%
2021/07/16	2	33.38	18.6	33.20	33.60	-16.6	10,793	-0.15%
2021/07/15	0	0.00	4	32.74	32.80	-4	10,822	-0.04%
2021/07/13	1	32.85	2	33.15	32.90	-1	11,496	-0.01%
2021/07/12	4	32.96	2	33.13	32.95	2	11,706	0.02%
2021/07/09	2	32.63	2	32.90	32.95	0	11,661	0.00%
2021/07/08	0	0.00	5	32.94	32.95	-5	11,633	-0.04%
2021/07/07	1	32.15	2	32.30	32.35	-1	11,685	-0.01%
2021/07/05	0	0.00	2.2	32.44	32.45	-2.2	11,827	-0.02%
2021/07/02	4.2	32.37	3	32.82	32.20	1.2	12,077	0.01%
2021/07/01	3	32.33	11	32.50	32.45	-8	12,046	-0.07%
2021/06/30	1	31.95	1	32.10	32.00	0	11,996	0.00%
2021/06/29	2	31.78	3	31.90	31.90	-1	11,990	-0.01%
2021/06/28	2	31.93	0	0.00	31.90	2	12,109	0.02%
2021/06/23	0.1	31.40	3.1	31.52	31.65	-3	12,488	-0.02%
2021/06/22	6	31.03	7	30.91	30.85	-1	12,389	-0.01%
2021/06/21	2	30.58	4	30.75	30.75	-2	12,363	-0.02%
2021/06/18	3	31.40	1	31.35	31.05	2	12,334	0.02%
2021/06/17	0	0.00	1	31.80	31.80	-1	12,184	-0.01%
2021/06/16	0	0.00	1.8	31.80	31.85	-1.8	12,390	-0.01%
2021/06/15	1	31.65	0	0.00	31.80	1	12,414	0.01%
2021/06/10	2	31.70	9.1	31.76	31.95	-7.1	12,531	-0.06%
2021/06/09	1	31.55	0.9	31.35	31.50	0.1	12,505	0.00%
2021/06/08	1	32.00	2	31.95	31.90	-1	12,582	-0.01%
2021/06/07	1	31.75	0	0.00	31.75	1	12,658	0.01%
2021/06/04	8	32.08	5	32.23	31.90	3	12,686	0.02%
2021/06/03	16	32.38	4	32.38	32.45	12	12,856	0.09%
2021/06/02	2	32.15	4.5	32.09	32.05	-2.5	12,835	-0.02%
2021/06/01	1.5	31.75	2	31.93	31.90	-0.5	12,821	0.00%
2021/05/31	1	31.55	5	31.65	31.65	-4	12,902	-0.03%
2021/05/28	3	30.70	7	31.34	31.25	-4	13,025	-0.03%
2021/05/27	3	30.88	0	0.00	30.40	3	13,102	0.02%
2021/05/26	1	31.10	3	31.27	31.40	-2	13,326	-0.02%
2021/05/25	2	30.70	10	31.20	31.20	-8	13,880	-0.06%
2021/05/24	9	30.36	6	31.17	30.55	3	13,847	0.02%
2021/05/21	4	30.49	0	0.00	30.50	4	13,881	0.03%
2021/05/20	4	30.21	2	30.43	30.35	2	13,874	0.01%
2021/05/18	10	29.90	5	30.71	30.80	5	13,857	0.04%
2021/05/17	4	29.70	8	29.76	29.65	-4	13,908	-0.03%
2021/05/14	8	30.44	19	30.56	30.75	-11	13,754	-0.08%
2021/05/13	3	30.45	24	30.70	30.00	-21	13,594	-0.15%
2021/05/12	19	30.96	23	30.43	30.65	-4	13,360	-0.03%
2021/05/11	8	32.90	9	34.04	32.75	-1	12,933	-0.01%
2021/05/10	8	33.81	15	33.96	33.90	-7	12,670	-0.06%
2021/05/07	13	33.85	9.2	33.87	33.25	3.8	12,533	0.03%
2021/05/06	4	33.50	9.2	33.57	33.85	-5.2	12,389	-0.04%
2021/05/05	7	32.68	13	32.73	32.65	-6	12,148	-0.05%
2021/05/04	2	31.68	4	32.51	31.70	-2	11,969	-0.02%
2021/05/03	11	32.60	0	0.00	32.35	11	11,684	0.09%
2021/04/29	7	33.60	3.2	33.30	33.25	3.8	11,607	0.03%
2021/04/28	3	33.00	3	33.10	33.40	0	11,517	0.00%
2021/04/27	2	32.75	1	32.45	32.85	1	11,597	0.01%
2021/04/26	6	32.33	1.6	32.46	32.50	4.4	11,508	0.04%
2021/04/23	9.3	32.51	3	32.70	32.55	6.3	11,376	0.06%
2021/04/22	21	33.68	35.3	34.17	33.30	-14.3	11,299	-0.13%
2021/04/21	13	33.15	19	33.09	33.10	-6	10,647	-0.06%
2021/04/20	5.5	32.65	7.2	32.56	33.15	-1.7	10,518	-0.02%
2021/04/19	2	32.98	39.8	32.46	33.40	-37.8	10,323	-0.37%
2021/04/16	15.7	31.60	23	31.57	31.90	-7.3	9,904	-0.07%
2021/04/15	0	0.00	8	31.02	30.95	-8	9,687	-0.08%
2021/04/14	4.3	30.56	14	30.54	30.60	-9.7	9,661	-0.10%
2021/04/13	9.2	31.09	4	31.21	30.60	5.2	9,715	0.05%
2021/04/12	2	30.65	70.1	30.58	30.95	-68.1	9,576	-0.71%
2021/04/09	63	30.32	18	30.38	30.40	45	9,537	0.47%
2021/04/08	0	0.00	10	30.45	30.50	-10	9,510	-0.11%
2021/04/07	1	29.90	0.6	30.00	30.00	0.4	9,345	0.00%
2021/04/06	3	29.98	5	30.00	29.95	-2	9,379	-0.02%
2021/04/01	10	30.00	5	30.05	29.90	5	9,420	0.05%
2021/03/31	0	0.00	5	30.05	30.20	-5	9,448	-0.05%
2021/03/30	5	30.07	2	30.10	30.00	3	9,393	0.03%
2021/03/29	12	29.87	0	0.00	29.90	12	9,243	0.13%
2021/03/26	2	29.70	10.1	29.55	29.75	-8.1	9,217	-0.09%
2021/03/25	1	28.95	0	0.00	29.10	1	9,079	0.01%
2021/03/24	1	29.00	0	0.00	29.15	1	9,106	0.01%
2021/03/23	4	29.05	82	29.30	29.00	-78	9,113	-0.86%
2021/03/22	6	29.00	11.1	29.25	29.40	-5.1	9,144	-0.06%
2021/03/19	2	29.15	122	29.29	29.20	-120	9,159	-1.31%	大賣/鉅額交易
2021/03/17	0	0.00	1	29.65	29.45	-1	8,943	-0.01%
2021/03/16	0	0.00	207	29.71	29.90	-207	8,907	-2.32%	大賣/鉅額交易
2021/03/15	0	0.00	0	29.60	29.55	0	8,865	0.00%
2021/03/12	0	0.00	25	29.77	29.80	-25	8,896	-0.28%
2021/03/11	1.1	29.45	200	29.80	29.45	-198.9	8,865	-2.24%	大賣/鉅額交易
2021/03/10	0	0.00	3	29.70	29.75	-3	8,862	-0.03%
2021/03/09	1	29.75	9	29.61	29.90	-8	8,855	-0.09%
2021/03/08	1	29.40	2	29.35	29.30	-1	8,675	-0.01%
2021/03/05	0	0.00	9	29.16	29.35	-9	8,667	-0.10%
2021/03/04	0.5	29.40	16	29.07	29.40	-15.5	8,846	-0.18%
2021/03/03	1	29.15	10	28.94	29.35	-9	8,753	-0.10%
2021/03/02	3	29.10	13	29.13	28.70	-10	8,558	-0.12%
2021/02/26	7.1	28.89	5	28.87	28.95	2.1	8,447	0.02%
2021/02/25	5	28.80	47	29.04	29.50	-42	8,055	-0.52%
2021/02/24	0	0.00	1	28.00	27.75	-1	7,569	-0.01%
2021/02/23	3	27.97	32	27.93	28.10	-29	7,539	-0.38%
2021/02/22	2.3	27.47	2	27.45	27.45	0.3	7,489	0.00%
2021/02/19	10	27.20	0	0.00	27.40	10	7,606	0.13%
2021/02/18	0	0.00	14	27.55	27.50	-14	7,725	-0.18%
2021/02/17	5	26.90	1	27.05	27.10	4	7,641	0.05%
2021/02/05	6	26.73	2	27.05	27.05	4	7,543	0.05%
2021/02/04	6	26.64	4	26.95	26.85	2	7,589	0.03%
2021/02/03	604	26.53	1	26.40	26.70	603	7,778	7.75%	大買/鉅額交易
2021/02/02	0	0.00	2	26.85	26.75	-2	7,820	-0.03%
2021/02/01	1	26.50	2	26.65	26.25	-1	7,803	-0.01%
2021/01/29	12	26.08	0	0.00	26.00	12	7,754	0.15%
2021/01/27	2	26.88	1	27.00	26.50	1	7,542	0.01%
2021/01/26	5	26.60	0	0.00	26.60	5	7,485	0.07%
2021/01/25	1	26.70	0	0.00	26.80	1	7,457	0.01%
2021/01/22	10	26.36	0	0.00	26.40	10	7,481	0.13%
2021/01/21	3	26.55	1	26.70	26.40	2	7,420	0.03%
2021/01/20	39	26.64	0	0.00	26.40	39	7,367	0.53%
2021/01/19	2	27.20	0	0.00	27.45	2	7,118	0.03%
2021/01/18	22	27.20	1	27.10	27.25	21	7,132	0.29%
2021/01/15	18	27.63	0	0.00	27.60	18	7,011	0.26%
2021/01/14	7	28.04	1	28.15	28.10	6	6,947	0.09%
2021/01/13	5	28.30	5	28.30	28.40	0	6,921	0.00%
2021/01/12	10	28.19	3	28.05	28.05	7	6,884	0.10%
2021/01/11	6	28.58	0	0.00	28.60	6	6,860	0.09%
2021/01/07	0	0.00	3	28.42	28.35	-3	6,769	-0.04%
2021/01/06	3	28.32	0.2	28.75	28.35	2.8	6,715	0.04%
2021/01/04	0	0.00	1	28.75	28.85	-1	6,584	-0.02%
2020/12/31	1	28.85	2	28.85	28.95	-1	6,491	-0.02%
2020/12/30	1	28.90	13	28.85	29.05	-12	6,463	-0.19%
2020/12/29	1	28.50	46	28.58	28.65	-45	6,398	-0.70%
2020/12/28	17	28.88	22	28.86	28.60	-5	6,397	-0.08%
2020/12/25	1	28.50	14	28.48	28.55	-13	6,364	-0.20%
2020/12/24	5	28.25	11	28.10	28.05	-6	6,308	-0.10%
2020/12/23	1	27.65	1	27.70	27.60	0	6,197	0.00%
2020/12/22	6	27.99	12	27.61	27.70	-6	6,247	-0.10%
2020/12/21	10	27.80	1	27.85	27.95	9	6,346	0.14%
2020/12/18	2	27.55	0	0.00	27.45	2	6,414	0.03%
2020/12/16	0	0.00	3	27.88	27.90	-3	6,526	-0.05%
2020/12/15	8	27.20	16	27.43	27.15	-8	6,649	-0.12%
2020/12/14	1	27.65	0	0.00	27.60	1	6,721	0.01%
2020/12/11	0	0.00	3	27.70	27.70	-3	6,819	-0.04%
2020/12/10	1	27.75	0	0.00	27.70	1	7,005	0.01%
2020/12/09	0	0.00	1	27.60	27.75	-1	7,005	-0.01%
2020/12/08	10	27.53	1	27.60	27.50	9	7,036	0.13%
2020/12/07	0	0.00	0	27.65	27.60	0	7,007	0.00%
2020/12/04	1	27.70	1	27.60	27.65	0	7,046	0.00%
2020/12/03	3	27.45	0	0.00	27.40	3	7,108	0.04%
2020/12/02	1	27.40	2	27.40	27.40	-1	7,211	-0.01%
2020/12/01	14	27.29	0	0.00	27.50	14	7,359	0.19%
2020/11/30	22	27.69	14	27.90	27.40	8	7,539	0.11%
2020/11/27	10	27.69	2	27.70	27.70	8	7,373	0.11%
2020/11/26	14	27.85	5	27.90	27.90	9	7,410	0.12%
2020/11/25	7	27.99	10	27.94	28.05	-3	7,542	-0.04%
2020/11/24	1	27.95	17	28.05	28.05	-16	7,534	-0.21%
2020/11/23	0	0.00	2	28.40	28.25	-2	7,519	-0.03%
2020/11/20	1	27.95	0	0.00	28.15	1	7,425	0.01%
2020/11/19	2	28.10	11	28.14	28.20	-9	7,434	-0.12%
2020/11/18	2	28.10	14	28.14	28.20	-12	7,418	-0.16%
2020/11/17	1	28.15	40	28.04	28.00	-39	7,326	-0.53%
2020/11/16	5	27.39	5	27.48	27.50	0	7,345	0.00%
2020/11/13	2	27.38	8.1	27.45	27.60	-6.1	7,415	-0.08%
2020/11/12	3	27.32	29	27.41	27.60	-26	7,452	-0.35%
2020/11/11	27	27.65	22	27.50	27.70	5	7,458	0.07%
2020/11/10	1	26.80	12	26.86	26.90	-11	7,254	-0.15%
2020/11/09	1	26.45	14	26.51	26.60	-13	7,186	-0.18%
2020/11/06	1	26.20	4	26.10	26.20	-3	7,189	-0.04%
2020/11/05	0	0.00	29	26.25	26.20	-29	7,223	-0.40%
2020/11/04	1	26.05	0	0.00	26.10	1	7,262	0.01%
2020/11/03	0	0.00	12	26.25	26.20	-12	7,343	-0.16%
2020/10/30	3	25.63	5	25.72	25.75	-2	7,470	-0.03%
2020/10/29	5	25.80	0	0.00	25.80	5	7,531	0.07%
2020/10/28	5	26.10	1	26.05	26.10	4	7,839	0.05%
2020/10/27	1	25.95	0	0.00	25.90	1	8,024	0.01%
2020/10/26	6	26.00	0	0.00	26.00	6	8,167	0.07%
2020/10/23	10	26.10	0	0.00	26.20	10	8,302	0.12%
2020/10/22	0	0.00	1	26.05	26.25	-1	8,583	-0.01%
2020/10/21	5	25.75	0	0.00	25.75	5	9,269	0.05%
2020/10/20	0	0.00	0.3	26.05	26.05	-0.3	9,518	0.00%
2020/10/19	0	0.00	6	26.20	26.10	-6	9,777	-0.06%
2020/10/16	6	26.08	0	0.00	25.95	6	10,069	0.06%
2020/10/15	0	0.00	2	26.05	26.15	-2	10,261	-0.02%
2020/10/14	1	25.90	1	26.00	26.00	0	10,428	0.00%
2020/10/13	13	25.73	1	25.70	25.70	12	10,653	0.11%
2020/10/12	3	25.97	1	25.90	25.90	2	10,935	0.02%
2020/10/08	1	26.10	0	0.00	26.15	1	11,163	0.01%
2020/10/07	1	26.25	1	26.25	26.10	0	11,280	0.00%
2020/10/06	2	25.98	4	26.10	26.10	-2	11,404	-0.02%
2020/10/05	1	25.55	3	25.60	25.75	-2	11,465	-0.02%
2020/09/30	1	25.30	1	25.55	25.30	0	11,480	0.00%
2020/09/29	3	25.22	5	25.20	25.15	-2	11,475	-0.02%
2020/09/25	19	24.96	15	24.91	25.10	4	11,642	0.03%
2020/09/24	17	25.02	0	0.00	24.85	17	11,757	0.14%
2020/09/23	10	25.51	1	25.55	25.55	9	11,728	0.08%
2020/09/22	11	25.61	10	25.65	25.65	1	11,731	0.01%
2020/09/21	15	25.84	11	25.90	25.85	4	11,656	0.03%
2020/09/18	4	25.93	0	0.00	25.75	4	11,659	0.03%
2020/09/17	15	25.84	0	0.00	25.95	15	11,518	0.13%
2020/09/16	11	25.95	2	25.95	26.00	9	11,472	0.08%
2020/09/15	11	26.05	0	0.00	26.15	11	11,387	0.10%
2020/09/14	5	26.35	10	26.40	26.50	-5	11,313	-0.04%
2020/09/11	3	26.57	5	26.45	26.45	-2	11,306	-0.02%
2020/09/10	1	26.85	6	26.68	26.65	-5	11,332	-0.04%
2020/09/09	4	26.74	4	26.60	26.90	0	11,390	0.00%
2020/09/08	17	27.07	0	0.00	27.00	17	11,374	0.15%
2020/09/07	41	27.29	32	27.33	27.30	9	11,348	0.08%
2020/09/04	12	26.86	9	26.77	26.90	3	11,400	0.03%
2020/09/03	16	26.98	18	27.15	26.80	-2	11,372	-0.02%
2020/09/02	2	26.40	18	26.48	26.55	-16	11,262	-0.14%
2020/09/01	2	26.25	9	26.40	26.25	-7	11,303	-0.06%
2020/08/31	0	0.00	20	26.43	26.45	-20	11,257	-0.18%
2020/08/27	0	0.00	5	26.11	26.20	-5	11,261	-0.04%
2020/08/26	1	26.35	7	26.20	26.25	-6	11,279	-0.05%
2020/08/25	16	26.38	7	26.26	26.30	9	11,317	0.08%
2020/08/24	1	26.05	0	0.00	26.00	1	11,736	0.01%
2020/08/21	20	26.06	13	26.08	26.25	7	11,797	0.06%
2020/08/20	9	25.66	0	0.00	25.65	9	11,798	0.08%
2020/08/18	6	26.53	0	0.00	26.50	6	11,700	0.05%
2020/08/17	2	26.45	40	26.25	26.40	-38	11,752	-0.32%
2020/08/14	0	0.00	10	26.20	26.25	-10	11,786	-0.08%
2020/08/13	0	0.00	3	26.28	26.35	-3	12,101	-0.02%
2020/08/12	3	25.98	14	26.25	26.30	-11	12,298	-0.09%
2020/08/11	0	0.00	2	26.20	26.05	-2	12,387	-0.02%
2020/08/10	12	26.35	0	0.00	26.45	12	12,453	0.10%
2020/08/07	1	26.25	0	0.00	26.35	1	12,544	0.01%
2020/08/06	2	26.18	0	0.00	26.20	2	12,602	0.02%
2020/08/05	2	26.23	6	26.14	26.10	-4	12,770	-0.03%
2020/08/04	13	25.95	1	26.05	26.05	12	12,853	0.09%
2020/08/03	44	26.25	0	0.00	26.10	44	13,049	0.34%
2020/07/31	15	25.42	0	0.00	25.60	15	13,272	0.11%
2020/07/30	3	25.43	0	0.00	25.70	3	14,646	0.02%
2020/07/29	14	25.54	1	25.45	25.45	13	15,192	0.09%
2020/07/28	14.1	25.69	2	25.90	25.45	12.1	15,219	0.08%
2020/07/27	78	26.46	0	0.00	26.00	78	15,254	0.51%
2020/07/24	36	29.42	3.1	29.48	29.20	32.9	14,634	0.22%
2020/07/23	2	29.90	12	29.99	30.00	-10	14,505	-0.07%
2020/07/22	0	0.00	1	30.20	30.30	-1	14,438	-0.01%
2020/07/21	0	0.00	34	30.30	30.30	-34	14,329	-0.24%
2020/07/20	1	30.00	21	30.06	30.30	-20	14,265	-0.14%
2020/07/17	1.5	30.28	15	30.43	30.15	-13.5	14,175	-0.10%
2020/07/16	6	30.20	25	30.34	30.50	-19	14,198	-0.13%
2020/07/15	6	29.73	20	29.90	29.80	-14	14,096	-0.10%
2020/07/14	0	29.45	8	29.56	29.50	-8	13,961	-0.06%
2020/07/13	40	29.36	8	29.58	29.60	32	14,039	0.23%
2020/07/10	3.5	28.91	7	28.91	28.90	-3.5	14,019	-0.02%
2020/07/09	21	29.05	2	29.03	28.95	19	14,089	0.13%
2020/07/08	9	28.97	1	29.10	29.10	8	14,334	0.06%
2020/07/07	4	29.03	37	29.06	29.05	-33	14,460	-0.23%
2020/07/06	0.5	29.05	37	29.05	29.05	-36.5	14,421	-0.25%
2020/07/03	7	28.93	2	28.80	28.90	5	14,468	0.03%
2020/07/02	6	28.75	15	28.57	28.90	-9	14,485	-0.06%
2020/07/01	12.5	28.31	406	28.28	28.20	-393.5	14,485	-2.72%	大賣/鉅額交易
2020/06/30	5	27.85	0	0.00	27.90	5	14,509	0.03%
2020/06/29	3	27.50	20	27.45	27.60	-17	14,654	-0.12%
2020/06/24	4.5	27.76	3	27.88	27.75	1.5	14,722	0.01%
2020/06/23	8.6	27.72	0	0.00	27.85	8.6	14,829	0.06%
2020/06/22	2	27.60	14	27.63	27.70	-12	14,914	-0.08%
2020/06/19	16	27.67	0	0.00	27.40	16	15,054	0.11%
2020/06/18	6	27.73	25	27.80	27.85	-19	15,120	-0.13%
2020/06/17	1	27.80	76	27.75	27.90	-75	15,241	-0.49%
2020/06/16	11	27.44	1	27.45	27.50	10	15,417	0.06%
2020/06/15	9	27.17	17	27.43	27.20	-8	15,649	-0.05%
2020/06/12	18	27.14	11	27.32	27.45	7	15,707	0.04%
2020/06/11	8	28.01	11	27.75	27.70	-3	15,728	-0.02%
2020/06/10	14	28.52	10	28.50	28.70	4	15,672	0.03%
2020/06/09	1	28.35	14	28.37	28.40	-13	16,010	-0.08%
2020/06/08	12	28.13	6	28.08	28.15	6	16,055	0.04%
2020/06/05	10.1	27.90	0.1	27.80	27.80	10	15,962	0.06%
2020/06/04	4	27.65	0	0.00	27.80	4	15,987	0.03%
2020/06/03	10	27.73	4.1	27.73	27.80	5.9	16,061	0.04%
2020/06/02	17	27.30	3	27.30	27.35	14	15,979	0.09%
2020/06/01	10	27.30	3	27.30	27.30	7	15,947	0.04%
2020/05/29	2	27.05	2	26.98	26.90	0	15,935	0.00%
2020/05/28	2	27.15	1	27.00	27.10	1	15,573	0.01%
2020/05/27	3.1	27.45	3	27.30	27.30	0.1	15,522	0.00%
2020/05/26	0	0.00	3	27.25	27.30	-3	15,573	-0.02%
2020/05/25	6	26.74	0	0.00	26.90	6	15,559	0.04%
2020/05/22	7	26.99	1	27.10	26.85	6	15,493	0.04%
2020/05/21	18	27.55	11	27.55	27.50	7	15,412	0.05%
2020/05/20	55	27.36	20	27.62	27.60	35	15,281	0.23%
2020/05/19	2.5	27.32	9	27.45	27.40	-6.5	15,000	-0.04%
2020/05/18	11	27.09	7	26.96	26.95	4	14,833	0.03%
2020/05/15	3	26.33	73	26.44	26.40	-70	14,753	-0.47%
2020/05/14	6.1	26.66	3	26.65	26.65	3.1	14,663	0.02%
2020/05/13	5	26.64	2	26.65	26.60	3	14,564	0.02%
2020/05/12	17	26.76	7	26.77	26.85	10	14,476	0.07%
2020/05/11	16.8	27.39	3	27.53	27.25	13.8	14,283	0.10%
2020/05/08	13.2	27.42	21	27.45	27.25	-7.8	14,144	-0.06%
2020/05/07	35	27.55	21	27.59	27.35	14	13,904	0.10%
2020/05/06	84.1	29.32	77	29.23	28.25	7.1	13,471	0.05%
2020/05/05	22	27.00	52	26.79	28.05	-30	11,940	-0.25%
2020/05/04	35	25.43	2	25.55	25.50	33	11,302	0.29%
2020/04/30	11	25.97	12	25.86	26.00	-1	11,141	-0.01%
2020/04/29	3	25.08	7	25.09	25.10	-4	11,081	-0.04%
2020/04/28	19	25.03	12	24.95	24.90	7	11,065	0.06%
2020/04/27	25	24.51	5	24.57	24.75	20	11,124	0.18%
2020/04/24	3	23.90	1	23.85	23.75	2	10,988	0.02%
2020/04/22	7	23.79	0	0.00	23.85	7	10,708	0.07%
2020/04/21	207	24.05	23	24.05	23.95	184	10,699	1.72%	大買/鉅額交易
2020/04/20	7	24.81	1	24.70	24.65	6	10,466	0.06%
2020/04/17	14	25.04	16	24.98	24.85	-2	10,346	-0.02%
2020/04/16	5	24.79	2	24.75	24.75	3	10,245	0.03%
2020/04/15	9	25.27	17	25.21	25.30	-8	10,071	-0.08%
2020/04/14	2	25.10	9	25.26	25.10	-7	9,996	-0.07%
2020/04/13	13	25.57	12.1	25.37	25.20	0.9	9,843	0.01%
2020/04/10	3	24.68	19	24.76	24.70	-16	9,553	-0.17%
2020/04/09	2	24.00	1	23.85	24.10	1	9,410	0.01%
2020/04/08	8	23.66	7	23.84	23.85	1	9,316	0.01%
2020/04/07	39	23.35	5	23.41	23.55	34	9,220	0.37%
2020/04/06	3	22.90	3	22.92	23.05	0	9,061	0.00%
2020/04/01	15	22.54	0	0.00	22.50	15	8,904	0.17%
2020/03/31	50	22.77	6	22.50	22.55	44	8,775	0.50%
2020/03/30	5	22.41	0	0.00	22.60	5	8,602	0.06%
2020/03/27	3	22.93	0	0.00	22.65	3	8,538	0.04%
2020/03/26	1	22.50	7	22.76	22.65	-6	8,414	-0.07%
2020/03/25	217	22.48	8	22.60	22.45	209	8,375	2.50%	大買/鉅額交易
2020/03/24	0	0.00	4	21.19	21.35	-4	8,272	-0.05%
2020/03/23	9	20.58	1	20.75	20.50	8	8,134	0.10%
2020/03/20	4	21.53	8	21.81	21.85	-4	8,072	-0.05%
2020/03/19	15	21.05	5.2	21.29	21.15	9.8	7,875	0.12%
2020/03/18	6	22.49	1	22.55	22.15	5	7,674	0.07%
2020/03/17	3	22.83	0	0.00	22.65	3	7,638	0.04%
2020/03/16	5	23.30	0	0.00	23.25	5	7,489	0.07%
2020/03/13	33	22.98	5	23.76	23.90	28	7,342	0.38%
2020/03/12	53	25.60	1	26.80	25.30	52	6,851	0.76%
2020/03/11	2	27.15	1	27.20	27.20	1	6,693	0.01%
2020/03/10	8	27.12	2	27.33	27.10	6	6,674	0.09%
2020/03/09	2	27.55	5	27.57	27.60	-3	6,644	-0.05%
2020/03/04	1	28.00	2.6	28.11	28.10	-1.6	6,599	-0.02%
2020/03/03	1	28.00	1	28.00	28.00	0	6,610	0.00%
2020/03/02	4	27.50	1	27.60	28.00	3	6,554	0.05%
2020/02/27	0	0.00	3	28.48	28.25	-3	6,839	-0.04%
2020/02/26	1	28.30	0	0.00	28.65	1	6,762	0.01%
2020/02/25	2	28.28	0	0.00	28.60	2	6,738	0.03%
2020/02/24	2	28.40	0	0.00	28.65	2	6,772	0.03%
2020/02/20	1	28.85	0	0.00	28.90	1	6,877	0.01%
2020/02/17	0	0.00	3	28.85	28.85	-3	6,866	-0.04%
2020/02/14	1	28.80	1	28.85	28.95	0	6,880	0.00%
2020/02/13	1	28.70	12	28.86	28.90	-11	6,924	-0.16%
2020/02/11	0	0.00	2	28.70	28.60	-2	7,073	-0.03%
2020/02/10	5	28.37	1	28.40	28.55	4	7,138	0.06%
2020/02/07	2	28.50	0	0.00	28.20	2	7,192	0.03%
2020/02/06	5	28.80	1	28.95	28.85	4	7,214	0.06%
2020/02/05	7	28.62	0	0.00	28.60	7	7,457	0.09%
2020/02/04	0	0.00	3	28.33	28.55	-3	7,574	-0.04%
2020/02/03	9.2	28.11	7	28.94	28.15	2.2	7,590	0.03%
2020/01/31	1	28.15	0	0.00	28.20	1	7,410	0.01%
2020/01/30	20	28.21	22	28.21	28.00	-2	7,325	-0.03%
2020/01/17	1	29.45	0	0.00	29.50	1	7,077	0.01%
2020/01/15	5	29.47	1	29.65	29.45	4	7,110	0.06%
2020/01/14	2	29.50	1	29.45	29.50	1	7,081	0.01%
2020/01/09	3	29.20	0	0.00	29.35	3	7,375	0.04%
2020/01/08	7	29.16	7	29.30	29.05	0	7,456	0.00%
2020/01/07	5	29.45	0	0.00	29.40	5	7,504	0.07%
2020/01/06	1	29.85	0	0.00	29.55	1	7,566	0.01%
2020/01/03	5	29.91	4	29.95	30.00	1	7,595	0.01%
2019/12/31	1	29.90	2	29.85	29.85	-1	7,651	-0.01%
2019/12/30	10	29.95	5	29.95	29.90	5	7,625	0.07%
2019/12/27	10.1	29.97	0	0.00	30.00	10.1	7,621	0.13%
2019/12/26	1	30.00	1	30.00	30.00	0	7,694	0.00%
2019/12/25	0	0.00	1	30.05	30.10	-1	7,794	-0.01%
2019/12/24	1	30.05	1	30.30	30.05	0	7,801	0.00%
2019/12/23	1	30.45	4	30.48	30.55	-3	7,780	-0.04%
2019/12/20	5	30.38	6	30.43	30.55	-1	7,744	-0.01%
2019/12/19	1	30.25	3	30.25	30.30	-2	7,644	-0.03%
2019/12/18	2	30.18	4	30.23	30.15	-2	7,630	-0.03%
2019/12/17	0	0.00	2	30.10	30.20	-2	7,694	-0.03%
2019/12/13	0	0.00	1	29.50	29.50	-1	7,658	-0.01%
2019/12/12	1	29.30	0	0.00	29.30	1	7,633	0.01%
2019/12/11	2	29.20	0	0.00	29.30	2	7,651	0.03%
2019/12/10	2	29.15	1	29.20	29.20	1	7,688	0.01%
2019/12/09	0	0.00	1	29.25	29.25	-1	7,720	-0.01%
2019/12/06	3	29.32	1	29.35	29.35	2	7,824	0.03%
2019/12/05	2	29.23	1	29.45	29.25	1	7,858	0.01%
2019/12/04	5	29.26	5	29.30	29.25	0	7,880	0.00%
2019/12/03	4	29.41	1	29.55	29.55	3	7,920	0.04%
2019/12/02	3	29.53	0	0.00	29.65	3	7,912	0.04%
2019/11/29	5	29.70	0	0.00	29.75	5	7,980	0.06%
2019/11/28	5	30.10	3	30.10	30.15	2	7,929	0.03%
2019/11/27	0	0.00	2	30.13	30.10	-2	7,945	-0.03%
2019/11/26	0	0.00	1	30.05	29.95	-1	7,928	-0.01%
2019/11/25	3.3	29.75	0	0.00	29.75	3.3	7,609	0.04%
2019/11/22	2	29.58	0	0.00	29.55	2	7,731	0.03%
2019/11/21	2	29.60	0	0.00	29.70	2	7,722	0.03%
2019/11/20	1	29.70	0	0.00	29.80	1	7,717	0.01%
2019/11/19	2	30.03	0	0.00	30.05	2	7,701	0.03%
2019/11/18	2	29.70	1.3	29.81	29.85	0.7	7,765	0.01%
2019/11/15	2	29.75	0	0.00	29.75	2	7,792	0.03%
2019/11/14	0	0.00	7	29.80	29.75	-7	7,829	-0.09%
2019/11/13	10	30.02	0	0.00	29.80	10	7,893	0.13%
2019/11/12	0	0.00	8	29.87	30.00	-8	8,269	-0.10%
2019/11/11	6	30.19	1	29.95	29.90	5	8,256	0.06%
2019/11/08	2	30.35	2	30.60	30.25	0	8,145	0.00%
2019/11/07	0	0.00	33	30.43	30.55	-33	8,132	-0.41%
2019/11/06	1	30.35	3	30.45	30.65	-2	8,041	-0.02%
2019/11/05	4	30.83	9	30.69	30.75	-5	7,971	-0.06%
2019/11/04	42	30.31	12.7	30.37	30.50	29.3	7,924	0.37%
2019/11/01	2	29.80	0	0.00	29.70	2	7,703	0.03%
2019/10/31	0	0.00	4	29.70	29.60	-4	7,650	-0.05%
2019/10/29	13	29.18	0	0.00	29.05	13	7,796	0.17%
2019/10/28	1	29.00	4	29.15	29.05	-3	7,921	-0.04%
2019/10/25	0	0.00	4	29.25	29.15	-4	7,921	-0.05%
2019/10/24	0	29.40	0	0.00	29.40	0	7,971	0.00%
2019/10/23	8	29.51	6	29.50	29.40	2	8,055	0.02%
2019/10/22	3	29.55	1	29.55	29.60	2	8,045	0.02%
2019/10/21	3	29.28	0	0.00	29.40	3	8,119	0.04%
2019/10/18	0	0.00	2	29.60	29.20	-2	8,162	-0.02%
2019/10/17	0	0.00	1	29.45	29.50	-1	8,119	-0.01%
2019/10/16	3.5	29.16	1	29.25	29.25	2.5	8,150	0.03%
2019/10/15	0	0.00	1.3	29.10	29.25	-1.3	8,205	-0.02%
2019/10/14	0	0.00	5	28.78	28.80	-5	8,179	-0.06%
2019/10/09	1	28.50	0	0.00	28.35	1	8,125	0.01%
2019/10/08	1	28.70	2	28.75	28.55	-1	8,100	-0.01%
2019/10/07	2	28.55	0	0.00	28.70	2	8,060	0.02%
2019/10/04	2	28.45	5	28.40	28.20	-3	8,025	-0.04%
2019/10/03	2	28.10	1	28.10	28.20	1	8,039	0.01%
2019/10/02	6	28.40	0	0.00	28.30	6	8,045	0.07%
2019/10/01	2	28.90	0	0.00	28.65	2	7,980	0.03%
2019/09/27	4	28.50	0	0.00	28.65	4	7,915	0.05%
2019/09/26	4	28.50	0	0.00	28.50	4	7,930	0.05%
2019/09/24	2	28.70	1	28.95	28.80	1	7,989	0.01%
2019/09/23	2	28.80	0	0.00	28.80	2	8,036	0.02%
2019/09/20	4	28.70	2	29.15	29.15	2	8,094	0.02%
2019/09/19	6	28.87	0	0.00	28.70	6	7,963	0.08%
2019/09/18	0	0.00	8	29.17	29.10	-8	7,920	-0.10%
2019/09/17	7	29.10	0.2	29.30	29.30	6.8	7,927	0.09%
2019/09/16	0	0.00	4	29.81	29.50	-4	7,988	-0.05%
2019/09/11	0	0.00	1	29.05	28.90	-1	8,052	-0.01%
2019/09/10	1	28.80	5	28.80	28.75	-4	8,031	-0.05%
2019/09/09	1	29.40	3	29.38	29.40	-2	7,937	-0.03%
2019/09/06	3	29.17	0	0.00	29.30	3	7,911	0.04%
2019/09/05	0	0.00	2	29.10	29.20	-2	7,893	-0.03%
2019/09/04	2	28.75	5	28.65	28.85	-3	7,829	-0.04%
2019/09/03	0	0.00	2	28.90	28.70	-2	7,812	-0.03%
2019/09/02	1	28.50	20	28.55	28.70	-19	7,744	-0.25%
2019/08/29	0	0.00	1	27.95	28.20	-1	7,720	-0.01%
2019/08/28	1	27.85	0	0.00	27.90	1	7,719	0.01%
2019/08/27	2	27.85	0	0.00	27.75	2	7,703	0.03%
2019/08/26	2	27.83	1	27.90	27.95	1	7,624	0.01%
2019/08/23	6.3	28.11	0	0.00	28.25	6.3	7,760	0.08%
2019/08/22	2	28.18	1	27.95	27.90	1	7,797	0.01%
2019/08/21	3	28.38	1	28.20	28.20	2	7,844	0.03%
2019/08/20	7	28.49	1	28.55	28.35	6	7,847	0.08%
2019/08/19	6	28.63	3	28.63	28.55	3	7,767	0.04%
2019/08/16	22	28.19	5	28.15	28.30	17	7,765	0.22%
2019/08/15	38	27.60	5	27.22	27.50	33	7,756	0.43%
2019/08/13	3	28.10	0	0.00	28.05	3	7,824	0.04%
2019/08/12	8	28.51	0	0.00	28.45	8	7,869	0.10%
2019/08/08	11.1	28.73	0	0.00	28.75	11.1	7,942	0.14%
2019/08/07	13	28.60	0	0.00	28.55	13	7,978	0.16%
2019/08/06	2	28.75	0	0.00	28.90	2	8,025	0.02%
2019/08/02	9	28.85	0	0.00	28.90	9	8,073	0.11%
2019/08/01	10	29.33	1	29.25	29.25	9	8,131	0.11%
2019/07/31	5	29.70	0	0.00	29.60	5	8,115	0.06%
2019/07/30	4	29.88	0	0.00	30.00	4	8,089	0.05%
2019/07/29	2	30.23	1	30.25	30.35	1	8,099	0.01%
2019/07/26	2	30.13	0	0.00	30.15	2	8,149	0.02%
2019/07/25	5	30.36	0	0.00	30.25	5	8,296	0.06%
2019/07/24	0	0.00	5	30.70	30.50	-5	8,280	-0.06%
2019/07/23	6	30.92	2	30.80	30.80	4	8,336	0.05%
2019/07/22	2	31.60	7	31.51	31.25	-5	8,296	-0.06%
2019/07/19	3	31.63	0	0.00	31.50	3	8,213	0.04%
2019/07/18	1	33.95	0	0.00	33.90	1	8,054	0.01%
2019/07/16	0.1	33.80	0	0.00	33.80	0.1	7,847	0.00%
2019/07/12	1.1	33.85	0	0.00	33.80	1.1	7,911	0.01%
2019/07/10	0	0.00	5	34.04	33.90	-5	7,934	-0.06%
2019/07/08	2	34.08	0	0.00	34.10	2	8,007	0.02%
2019/07/05	0	0.00	1	34.20	34.20	-1	8,161	-0.01%
2019/07/03	4	34.10	1	34.00	34.05	3	8,437	0.04%
2019/06/28	1	33.30	2	33.63	33.50	-1	8,718	-0.01%
2019/06/27	1	34.25	3	34.07	33.95	-2	8,729	-0.02%
2019/06/26	1	33.60	0	0.00	33.50	1	8,765	0.01%
2019/06/24	0	0.00	2	33.45	33.75	-2	8,854	-0.02%
2019/06/21	1	33.30	0	0.00	33.10	1	8,901	0.01%
2019/06/20	2	33.40	2	33.50	33.40	0	8,838	0.00%
2019/06/19	0	0.00	1	33.35	33.25	-1	8,860	-0.01%
2019/06/17	1	33.05	0	0.00	33.00	1	8,790	0.01%
2019/06/13	0	0.00	4	32.75	32.70	-4	8,852	-0.05%
2019/06/12	1	33.05	2	33.05	33.10	-1	8,899	-0.01%
2019/06/11	0	0.00	4	33.00	33.00	-4	8,942	-0.04%
2019/06/10	2	32.80	0	0.00	32.80	2	8,959	0.02%
2019/06/06	1.2	32.60	0	0.00	32.75	1.2	8,960	0.01%
2019/06/04	0	0.00	1	32.80	32.80	-1	8,994	-0.01%
2019/05/31	0	0.00	3	32.67	32.80	-3	9,065	-0.03%
2019/05/30	0	0.00	3	32.57	32.25	-3	9,024	-0.03%
2019/05/29	0	0.00	7	32.05	32.25	-7	8,991	-0.08%
2019/05/27	0	0.00	5	32.05	31.50	-5	9,002	-0.06%
2019/05/24	1	31.25	0	0.00	31.35	1	8,897	0.01%
2019/05/23	1	31.10	0	0.00	31.45	1	8,918	0.01%
2019/05/22	3.1	31.57	0	0.00	31.50	3.1	8,890	0.03%
2019/05/21	6	32.17	5	32.95	32.05	1	8,831	0.01%
2019/05/20	0	0.00	15	32.42	32.60	-15	8,623	-0.17%
2019/05/17	13	31.78	0	0.00	31.75	13	8,367	0.16%
2019/05/16	0	0.00	7	31.77	31.75	-7	8,370	-0.08%
2019/05/15	8	31.63	1	31.70	31.60	7	8,321	0.08%
2019/05/14	6	31.18	0	0.00	31.50	6	8,376	0.07%
2019/05/10	4	32.10	3	32.25	31.95	1	8,399	0.01%
2019/05/09	0	0.00	3	32.60	32.55	-3	8,366	-0.04%
2019/05/08	5	32.55	0	0.00	32.85	5	8,321	0.06%
2019/05/07	1	32.45	1	32.65	32.80	0	8,263	0.00%
2019/05/06	4	32.64	0	0.00	32.65	4	8,232	0.05%
2019/05/02	2	32.83	1	33.80	32.85	1	8,134	0.01%
2019/04/30	0	0.00	1	33.50	33.70	-1	8,018	-0.01%
2019/04/29	1	33.55	3	33.67	33.65	-2	8,013	-0.02%
2019/04/26	0	0.00	14	32.95	33.25	-14	8,000	-0.17%
2019/04/25	1	32.65	1	32.65	32.65	0	8,016	0.00%
2019/04/24	1	32.60	0	0.00	32.70	1	8,192	0.01%
2019/04/22	0	0.00	3	32.23	32.45	-3	8,299	-0.04%
2019/04/19	1	31.80	9	31.99	31.95	-8	8,360	-0.10%
2019/04/18	2	32.25	3	32.07	31.80	-1	8,417	-0.01%
2019/04/17	2	32.50	3	32.68	32.65	-1	8,373	-0.01%
2019/04/16	2	32.43	1	32.65	32.60	1	8,455	0.01%
2019/04/15	1	32.50	0	0.00	32.60	1	8,531	0.01%
2019/04/12	1	32.40	2	32.55	32.55	-1	8,571	-0.01%
2019/04/11	8	32.83	0	0.00	32.30	8	8,581	0.09%
2019/04/10	5	32.60	6	32.55	32.60	-1	8,475	-0.01%
2019/04/09	1	32.30	15	32.67	32.50	-14	8,405	-0.17%
2019/04/08	1	32.15	6.8	32.56	32.10	-5.8	8,300	-0.07%
2019/04/03	13	31.67	2	31.90	31.90	11	8,044	0.14%
2019/04/02	6	30.73	0	0.00	31.00	6	7,902	0.08%
2019/03/29	1	30.55	0.5	30.55	30.45	0.6	7,798	0.01%
2019/03/28	4	30.60	0	0.00	30.85	4	7,892	0.05%
2019/03/27	6	30.93	5	30.95	31.05	1	7,842	0.01%
2019/03/26	1	30.95	0	0.00	30.90	1	7,844	0.01%
2019/03/25	0	0.00	1	31.15	31.30	-1	7,838	-0.01%
2019/03/22	5	31.20	0	0.00	31.30	5	7,821	0.06%
2019/03/21	2	30.80	12.6	30.96	31.00	-10.6	7,870	-0.13%
2019/03/20	4	30.60	0	0.00	30.50	4	7,905	0.05%
2019/03/19	0	0.00	1	30.50	30.50	-1	7,973	-0.01%
2019/03/18	9	30.07	0	0.00	30.20	9	7,946	0.11%
2019/03/15	3	30.00	0.2	29.90	29.90	2.8	7,985	0.03%
2019/03/14	7	29.98	13	29.95	29.95	-6	7,949	-0.08%
2019/03/13	1	30.10	5	29.90	29.95	-4	7,960	-0.05%
2019/03/12	17	30.13	0	0.00	30.30	17	8,015	0.21%
2019/03/11	1	29.65	0	0.00	29.85	1	8,137	0.01%
2019/03/08	1	29.80	1	29.75	29.75	0	8,272	0.00%
2019/03/07	0	0.00	1	30.00	30.10	-1	8,371	-0.01%
2019/03/06	1	30.00	6	30.13	30.15	-5	8,443	-0.06%
2019/03/04	4	30.08	0	0.00	30.00	4	8,628	0.05%
2019/02/27	2	30.43	5	30.46	30.50	-3	8,569	-0.04%
2019/02/26	1	30.90	16	31.35	31.25	-15	8,489	-0.18%
2019/02/25	4	31.48	4	31.44	31.50	0	8,465	0.00%
2019/02/22	1	30.70	9	31.00	31.20	-8	8,529	-0.09%
2019/02/21	8	31.01	3	31.13	31.20	5	8,618	0.06%
2019/02/20	3	30.92	5	31.00	31.00	-2	8,728	-0.02%
2019/02/19	5	31.05	19	30.57	30.70	-14	9,152	-0.15%
2019/02/18	10	30.30	4	30.43	30.25	6	9,211	0.07%
2019/02/15	1	30.20	1	30.10	30.05	0	9,219	0.00%
2019/02/14	1	30.15	0	0.00	30.00	1	9,118	0.01%
2019/02/13	2	30.00	0	0.00	30.00	2	9,085	0.02%
2019/02/12	0	0.00	1	29.60	29.80	-1	9,064	-0.01%
2019/02/11	2	29.38	2	30.10	29.65	0	9,077	0.00%
2019/01/30	3	29.18	1	29.25	29.70	2	8,984	0.02%
2019/01/29	0	0.00	1	29.50	29.40	-1	8,912	-0.01%
2019/01/28	0	0.00	5	29.67	29.70	-5	8,879	-0.06%
2019/01/25	0	0.00	5	29.38	29.55	-5	8,955	-0.06%
2019/01/24	5	29.55	3	29.48	29.60	2	8,901	0.02%
2019/01/23	0	0.00	3	29.15	29.35	-3	8,947	-0.03%
2019/01/22	0	0.00	1	29.55	29.40	-1	8,991	-0.01%
2019/01/18	0	0.00	40	29.05	28.80	-40	9,143	-0.44%
2019/01/17	0	0.00	5	29.20	28.95	-5	9,213	-0.05%
2019/01/16	2	29.10	39	29.10	29.05	-37	9,257	-0.40%
2019/01/15	0	0.00	5	29.59	29.55	-5	9,229	-0.05%
2019/01/14	0	0.00	0.3	29.00	29.00	-0.3	9,231	0.00%
2019/01/11	0	0.00	12	29.40	29.30	-12	9,388	-0.13%
2019/01/10	1	29.10	30	29.15	29.35	-29	9,424	-0.31%
2019/01/09	3	29.05	8	29.26	29.30	-5	9,492	-0.05%
2019/01/08	0	0.00	5	28.78	28.85	-5	9,781	-0.05%
2019/01/07	7	28.69	24	28.74	28.70	-17	9,859	-0.17%
2019/01/04	7	27.84	7	28.36	28.25	0	9,958	0.00%
2019/01/03	1	27.85	1	28.00	28.20	0	10,232	0.00%
2018/12/28	0	0.00	10	27.90	27.90	-10	10,424	-0.10%
2018/12/27	17	27.58	0	0.00	27.50	17	10,478	0.16%
2018/12/26	9	27.76	6	27.75	27.65	3	10,470	0.03%
2018/12/25	1	27.70	1	27.90	27.95	0	10,574	0.00%
2018/12/24	16	28.10	20	28.03	28.25	-4	10,708	-0.04%
2018/12/22	3	27.53	7	27.60	27.50	-4	10,842	-0.04%
2018/12/21	13	27.88	9	27.64	27.60	4	11,052	0.04%
2018/12/20	1	28.20	1	28.35	28.30	0	10,899	0.00%
2018/12/18	25	28.37	2	28.50	28.20	23	11,087	0.21%
2018/12/17	4	28.43	7	28.60	28.80	-3	11,426	-0.03%
2018/12/14	8.9	28.19	0	0.00	28.15	8.9	11,796	0.08%
2018/12/13	10	28.42	6	28.68	28.45	4	11,923	0.03%
2018/12/12	6	28.65	7	28.61	28.60	-1	12,034	-0.01%
2018/12/10	6	28.47	4	28.63	28.65	2	12,243	0.02%
2018/12/07	0	0.00	4	28.58	28.75	-4	12,390	-0.03%
2018/12/06	5	28.10	2	28.10	28.15	3	12,688	0.02%
2018/12/05	5	28.15	3	28.20	28.40	2	12,999	0.02%
2018/12/04	13	28.77	0	0.00	28.60	13	13,179	0.10%
2018/12/03	32	29.06	2	29.20	29.30	30	13,251	0.23%
2018/11/29	6	28.43	2	28.50	28.30	4	13,327	0.03%
2018/11/28	27	28.37	1	28.55	28.60	26	13,318	0.20%
2018/11/27	2	28.28	3	28.27	28.20	-1	13,315	-0.01%
2018/11/26	1	28.45	3	28.93	28.75	-2	13,324	-0.02%
2018/11/23	12	28.32	7	28.27	28.45	5	13,454	0.04%
2018/11/22	3	29.05	0	0.00	28.85	3	13,484	0.02%
2018/11/21	0	0.00	1	29.20	29.20	-1	13,609	-0.01%
2018/11/20	3	29.10	1	29.25	29.25	2	13,803	0.01%
2018/11/19	18	29.35	20	29.47	29.45	-2	14,145	-0.01%
2018/11/16	36.6	29.79	0	0.00	29.35	36.6	14,578	0.25%
2018/11/13	0	0.00	1	31.30	31.50	-1	14,898	-0.01%
2018/11/12	1	30.70	3	31.23	31.50	-2	14,956	-0.01%
2018/11/09	2	31.10	1	31.20	30.95	1	15,009	0.01%
2018/11/08	1	31.65	4	31.75	31.80	-3	15,190	-0.02%
2018/11/07	4	31.20	2	31.35	31.45	2	15,304	0.01%
2018/11/06	0	0.00	6	31.18	30.90	-6	15,321	-0.04%
2018/11/05	7	30.66	1	30.75	30.85	6	15,279	0.04%
2018/11/02	0	0.00	3.1	31.23	31.65	-3.1	15,247	-0.02%
2018/11/01	2	30.58	1	30.90	30.65	1	15,160	0.01%
2018/10/31	0	0.00	3	30.97	31.05	-3	15,259	-0.02%
2018/10/30	1	30.25	6	30.50	30.15	-5	15,259	-0.03%
2018/10/29	5	29.54	0	0.00	29.95	5	15,194	0.03%
2018/10/26	3	29.95	0	0.00	30.00	3	15,210	0.02%
2018/10/25	3.1	30.25	2	30.30	30.20	1.1	15,222	0.01%
2018/10/24	12	30.60	2	30.60	30.70	10	15,158	0.07%
2018/10/23	10	31.43	1	31.80	31.20	9	15,026	0.06%
2018/10/22	0	0.00	7	32.14	32.20	-7	15,038	-0.05%
2018/10/19	7.1	31.02	0	0.00	31.25	7.1	15,040	0.05%
2018/10/18	1	32.10	4	32.14	32.05	-3	14,906	-0.02%
2018/10/17	1	31.65	2	31.88	31.55	-1	14,932	-0.01%
2018/10/16	9	30.98	21	30.85	31.05	-12	14,994	-0.08%
2018/10/15	9	32.12	5	31.70	32.10	4	14,845	0.03%
2018/10/12	0	0.00	7	31.96	33.25	-7	14,868	-0.05%
2018/10/11	10.1	32.82	1.2	32.38	32.35	8.9	15,030	0.06%
2018/10/09	22	35.14	1	35.35	35.85	21	14,779	0.14%
2018/10/08	5	35.00	3	35.15	35.05	2	14,603	0.01%
2018/10/05	1.1	34.50	2	34.55	34.50	-0.9	14,624	-0.01%
2018/10/03	1	35.65	2	35.38	35.40	-1	14,807	-0.01%
2018/10/02	0	0.00	4	35.20	35.40	-4	14,917	-0.03%
2018/10/01	2	34.75	0	0.00	34.80	2	15,055	0.01%
2018/09/28	3	35.42	0	0.00	35.70	3	15,180	0.02%
2018/09/27	0	0.00	1.1	36.29	36.35	-1.1	15,212	-0.01%
2018/09/26	1	36.20	1	36.10	36.00	0	15,398	0.00%
2018/09/25	6	36.30	0	0.00	36.20	6	15,450	0.04%
2018/09/21	1	36.95	4	37.10	37.40	-3	15,309	-0.02%
2018/09/20	8.1	35.74	2	35.98	35.80	6.1	14,943	0.04%
2018/09/19	0	0.00	8	36.89	37.00	-8	14,610	-0.05%
2018/09/18	5	36.16	1	36.15	36.15	4	14,327	0.03%
2018/09/14	1	35.75	4	36.14	36.05	-3	14,164	-0.02%
2018/09/13	0.1	35.50	2	35.85	35.65	-1.9	13,939	-0.01%
2018/09/12	4	35.83	0	0.00	35.45	4	13,754	0.03%
2018/09/11	1	34.95	15	35.21	35.45	-14	13,492	-0.10%
2018/09/10	4	34.51	5	34.62	34.50	-1	13,213	-0.01%
2018/09/07	4	34.20	5	34.15	34.05	-1	13,127	-0.01%
2018/09/06	11	34.62	3	34.53	34.35	8	12,986	0.06%
2018/09/05	2	35.25	0.3	34.60	34.70	1.7	12,867	0.01%
2018/09/04	5	34.65	2	34.68	34.75	3	12,655	0.02%
2018/09/03	3	34.92	11	34.59	34.60	-8	12,558	-0.06%
2018/08/31	3	35.25	3	35.50	35.75	0	12,429	0.00%
2018/08/30	8	35.45	23.7	35.79	35.70	-15.7	12,333	-0.13%
2018/08/29	4	35.69	33	35.55	35.70	-29	12,200	-0.24%
2018/08/28	18	35.85	21	35.86	35.95	-3	12,067	-0.02%
2018/08/27	82	35.72	71	35.33	35.70	11	11,937	0.09%
2018/08/24	97	35.89	87.2	36.04	36.00	9.8	11,651	0.08%
2018/08/23	18	36.32	37	36.63	37.25	-19	11,349	-0.17%
2018/08/22	40.2	34.99	37	35.18	35.20	3.2	10,837	0.03%
2018/08/21	5	33.41	10.4	33.77	34.05	-5.4	10,315	-0.05%
2018/08/16	3	31.83	1	32.05	32.25	2	9,937	0.02%
2018/08/15	3	32.13	4	32.21	32.25	-1	9,932	-0.01%
2018/08/13	0	0.00	1	31.65	31.80	-1	9,633	-0.01%
2018/08/10	1	31.90	1	32.00	31.80	0	9,675	0.00%
2018/08/09	0	0.00	4	32.24	32.10	-4	9,680	-0.04%
2018/08/07	0	0.00	2	32.35	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	7	31.66	32.10	-7	9,514	-0.07%
2018/08/03	2	30.85	5	31.26	31.25	-3	9,420	-0.03%
2018/08/02	15	31.07	7	30.76	30.75	8	9,391	0.09%
2018/08/01	15	32.13	13	32.28	32.30	2	9,203	0.02%
2018/07/30	1.1	32.05	18	32.10	32.15	-16.9	9,084	-0.19%
2018/07/27	9	32.22	4	32.24	32.25	5	9,071	0.06%
2018/07/26	1	32.20	3	32.63	32.85	-2	8,977	-0.02%
2018/07/25	12	32.35	10	32.20	32.20	2	8,997	0.02%
2018/07/24	13	32.32	14	32.75	32.65	-1	9,134	-0.01%
2018/07/23	1	32.05	1	32.30	32.20	0	9,000	0.00%
2018/07/20	4	32.04	2	32.00	32.20	2	8,874	0.02%
2018/07/19	3	32.17	3	31.93	31.80	0	8,652	0.00%
2018/07/18	1	33.00	6	33.06	33.25	-5	8,444	-0.06%
2018/07/17	2	31.95	2	32.00	32.00	0	8,072	0.00%
2018/07/16	0	0.00	16	31.65	31.70	-16	7,960	-0.20%
2018/07/13	4	31.91	3	31.90	32.10	1	7,921	0.01%
2018/07/12	1	31.85	2	32.00	32.00	-1	7,804	-0.01%
2018/07/11	1	31.75	2.2	31.80	31.90	-1.2	7,616	-0.02%
2018/07/10	2	32.20	3	32.45	32.05	-1	7,440	-0.01%
2018/07/09	19	32.19	8	32.31	32.35	11	7,233	0.15%
2018/07/06	1.2	31.34	5	31.49	31.50	-3.8	6,964	-0.05%
2018/07/05	10	31.35	30	31.18	30.90	-20	6,686	-0.30%
2018/07/04	30	30.27	12	30.53	30.80	18	6,554	0.27%
2018/07/03	3	29.53	1	29.60	29.55	2	6,348	0.03%
2018/07/02	0	0.00	2	29.00	28.90	-2	6,241	-0.03%
2018/06/29	1	28.80	2	28.93	28.90	-1	6,194	-0.02%
2018/06/28	8	28.40	0	0.00	28.50	8	6,113	0.13%
2018/06/26	10.1	28.80	0	0.00	28.80	10.1	6,046	0.17%
2018/06/25	15	29.05	9	29.37	29.45	6	5,984	0.10%
2018/06/22	4	28.90	5	28.96	28.85	-1	5,907	-0.02%
2018/06/21	3	28.75	1	29.10	28.80	2	5,896	0.03%
2018/06/20	1	28.85	6	28.75	29.00	-5	5,893	-0.08%
2018/06/19	7	28.85	2	28.85	28.50	5	5,800	0.09%
2018/06/15	0	0.00	27	28.84	29.60	-27	5,668	-0.48%
2018/06/14	3	28.95	0	0.00	28.55	3	5,465	0.05%
2018/06/13	1	29.15	2	29.33	29.15	-1	5,443	-0.02%
2018/06/12	3	29.05	3	29.35	29.10	0	5,683	0.00%
2018/06/11	3	29.15	0	0.00	29.00	3	5,650	0.05%
2018/06/07	2	29.50	1	29.65	29.80	1	5,651	0.02%
2018/06/06	0	0.00	3	29.75	29.95	-3	5,608	-0.05%
2018/06/05	1	29.35	3	29.37	29.50	-2	5,511	-0.04%
2018/06/04	1	29.25	2	29.18	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	8	28.84	28.95	-8	5,462	-0.15%
2018/05/31	1	28.40	0	0.00	28.55	1	5,457	0.02%
2018/05/30	3	28.25	0	0.00	28.05	3	5,311	0.06%
2018/05/29	4	28.48	3	28.80	28.80	1	5,263	0.02%
2018/05/28	2	28.75	0	0.00	28.70	2	5,291	0.04%
2018/05/25	1	29.00	0.5	28.70	28.75	0.5	5,356	0.01%
2018/05/24	1	29.10	2	29.18	29.25	-1	5,362	-0.02%
2018/05/23	4	29.24	1	29.20	29.20	3	5,389	0.06%
2018/05/22	0	0.00	0.2	28.75	28.90	-0.2	5,365	0.00%
2018/05/21	2	28.85	1	29.05	28.95	1	5,414	0.02%
2018/05/18	5.2	28.55	6	28.68	28.65	-0.8	5,417	-0.01%
2018/05/16	1	28.10	0	0.00	28.20	1	5,487	0.02%
2018/05/15	1	28.10	0	0.00	28.15	1	5,705	0.02%
2018/05/11	2	28.38	6	28.35	28.35	-4	6,126	-0.07%
2018/05/10	2	28.40	2	28.38	28.20	0	6,252	0.00%
2018/05/09	4	28.26	0	0.00	28.30	4	6,304	0.06%
2018/05/08	0	0.00	5	28.05	28.40	-5	6,379	-0.08%
2018/05/07	0	0.00	1	28.10	28.10	-1	6,378	-0.02%
2018/05/04	1	27.90	1	27.85	27.70	0	6,372	0.00%
2018/05/03	7	28.06	2.2	28.20	28.15	4.8	6,405	0.07%
2018/05/02	1.2	28.49	11	28.60	28.60	-9.8	6,429	-0.15%
2018/04/30	2.4	28.17	7	27.76	28.40	-4.6	6,402	-0.07%
2018/04/27	3.6	27.10	0	0.00	27.20	3.6	6,267	0.06%
2018/04/26	5	27.44	6	27.14	27.10	-1	6,388	-0.02%
2018/04/25	2	26.85	0	0.00	27.20	2	6,418	0.03%
2018/04/24	5	26.84	10	26.95	26.85	-5	6,472	-0.08%
2018/04/20	0.3	27.00	1	27.10	27.10	-0.7	6,703	-0.01%
2018/04/19	3	27.08	3	27.10	27.20	0	6,875	0.00%
2018/04/18	0.5	26.80	2	26.80	26.90	-1.5	6,949	-0.02%
2018/04/17	12	26.53	0	0.00	26.50	12	7,049	0.17%
2018/04/13	1	26.80	1	26.65	26.65	0	7,290	0.00%
2018/04/12	0.4	26.70	1	26.80	26.80	-0.6	7,449	-0.01%
2018/04/11	2.8	26.95	0	0.00	27.00	2.8	7,536	0.04%
2018/04/10	2	27.05	5	27.20	27.20	-3	7,665	-0.04%
2018/04/09	1	26.85	2	26.85	27.05	-1	7,672	-0.01%
2018/04/03	2.1	26.26	0	0.00	26.60	2.1	7,720	0.03%
2018/04/02	0	0.00	2	26.30	26.35	-2	7,879	-0.03%
2018/03/31	0	0.00	5	26.43	26.45	-5	8,036	-0.06%
2018/03/30	1	26.35	0	0.00	26.50	1	8,034	0.01%
2018/03/29	1	26.10	10.2	26.16	26.25	-9.2	7,987	-0.12%
2018/03/27	1	25.95	0	0.00	26.10	1	7,972	0.01%
2018/03/26	1	25.75	0	0.00	25.95	1	7,983	0.01%
2018/03/23	2	25.70	0.4	26.05	25.95	1.6	7,986	0.02%
2018/03/22	0	0.00	1	26.25	26.30	-1	7,958	-0.01%
2018/03/20	0	0.00	1	26.00	26.10	-1	8,020	-0.01%
2018/03/19	4	26.23	0	0.00	26.15	4	8,122	0.05%
2018/03/14	2	25.90	6	26.14	25.75	-4	7,782	-0.05%
2018/03/13	0.9	25.95	8	26.01	26.05	-7.1	7,790	-0.09%
2018/03/12	0	0.00	2	25.83	25.85	-2	7,806	-0.03%
2018/03/08	1	25.60	0	0.00	25.75	1	7,855	0.01%
2018/03/07	4.1	25.40	0	0.00	25.70	4.1	7,878	0.05%
2018/03/06	0.3	25.60	5	25.66	25.70	-4.7	8,037	-0.06%
2018/03/02	6	25.40	0	0.00	25.50	6	8,095	0.07%
2018/03/01	1	25.30	0	0.00	25.75	1	8,041	0.01%
2018/02/27	0	0.00	6	26.03	25.95	-6	7,965	-0.08%
2018/02/26	3	25.97	1	26.00	25.95	2	7,853	0.03%
2018/02/23	3	25.35	0	0.00	25.60	3	7,789	0.04%
2018/02/22	0.1	25.15	0	0.00	25.25	0.1	7,827	0.00%
2018/02/12	2	24.40	0	0.00	24.40	2	7,677	0.03%
2018/02/09	0	0.00	2	24.10	24.35	-2	7,599	-0.03%
2018/02/07	4	24.48	2	24.75	24.45	2	7,456	0.03%
2018/02/06	12	24.77	4.6	24.31	24.30	7.4	7,175	0.10%
2018/02/05	2	25.95	0	0.00	26.00	2	6,819	0.03%
2018/02/02	0	0.00	3	26.50	26.35	-3	6,688	-0.04%
2018/02/01	2	26.15	0	0.00	26.10	2	6,549	0.03%
2018/01/31	0.9	25.95	20	25.98	26.05	-19.1	6,461	-0.30%
2018/01/30	1	26.20	0	0.00	26.10	1	6,319	0.02%
2018/01/29	2	26.30	1	26.45	26.45	1	6,257	0.02%
2018/01/26	0	26.45	3	26.55	26.55	-3	6,221	-0.05%
2018/01/25	1	26.30	0	0.00	26.40	1	6,161	0.02%
2018/01/24	10	26.39	0	0.00	26.55	10	6,058	0.17%
2018/01/22	2	26.60	0	0.00	26.70	2	5,825	0.03%
2018/01/18	0.5	26.95	10	26.95	27.00	-9.5	5,607	-0.17%
2018/01/17	5	26.95	0	26.90	26.90	5	5,608	0.09%
2018/01/16	7	27.39	9	27.05	27.00	-2	5,569	-0.04%
2018/01/15	10	27.15	5	27.23	27.30	5	5,416	0.09%
2018/01/12	1	27.10	9	26.98	26.90	-8	5,306	-0.15%
2018/01/11	12	26.75	0	0.00	26.75	12	5,189	0.23%
2018/01/10	33	26.86	41	27.01	27.00	-8	5,119	-0.16%
2018/01/09	3	26.65	3	26.73	26.75	0	4,956	0.00%
2018/01/08	0	0.00	2	26.50	26.50	-2	4,872	-0.04%
2018/01/05	1	26.50	8	26.53	26.65	-7	4,730	-0.15%
2018/01/04	13	26.30	2	26.35	26.35	11	4,655	0.24%
2018/01/03	10	26.60	1	26.85	26.60	9	4,556	0.20%
2018/01/02	11	26.87	3	26.98	26.80	8	4,448	0.18%