東元 (1504)-富邦-高雄券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.1
漲跌
▲0.1
漲幅
+0.19%
成交量
4,879張
產業
上市電機機械類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東元 (1504)籌碼相關－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
2024/11/22	2	51.90	5.5	52.11	52.10	-3.5	4,480	-0.08%
2024/11/21	9	51.54	3.2	51.69	52.00	5.8	4,448	0.13%
2024/11/20	1	52.20	1.2	52.24	52.40	-0.2	4,397	-0.01%
2024/11/19	0	0.00	3	52.43	52.20	-3	4,374	-0.07%
2024/11/18	1	52.80	14.1	52.50	52.40	-13.1	4,347	-0.30%
2024/11/15	7	51.89	20	51.88	52.00	-13	4,336	-0.30%
2024/11/14	0	0.00	7	51.49	51.50	-7	4,291	-0.16%
2024/11/13	4.5	50.50	2	50.50	50.60	2.5	4,222	0.06%
2024/11/12	3	49.50	1	49.90	49.30	2	4,199	0.05%
2024/11/11	2	50.50	1	50.90	50.50	1	4,170	0.02%
2024/11/08	4	50.70	4.3	50.89	50.60	-0.3	4,194	-0.01%
2024/11/07	6	50.80	8	50.83	51.10	-2	4,236	-0.05%
2024/11/06	5	50.18	0	0.00	50.00	5	4,202	0.12%
2024/11/05	2	49.85	2.3	50.41	50.20	-0.3	4,299	-0.01%
2024/11/04	0.3	49.70	3	49.35	49.90	-2.7	4,470	-0.06%
2024/10/30	0	0.00	1	49.50	49.40	-1	4,651	-0.02%
2024/10/29	5	48.99	1	48.90	48.60	4	4,608	0.09%
2024/10/28	2	49.25	1.3	49.66	49.90	0.7	4,561	0.02%
2024/10/24	0.1	49.00	0.1	49.10	48.75	0	4,546	0.00%
2024/10/23	1.1	49.22	1	49.40	49.10	0.1	4,552	0.00%
2024/10/22	0	49.35	0	0.00	49.50	0	4,558	0.00%
2024/10/21	1	49.65	0	0.00	49.60	1	4,673	0.02%
2024/10/18	0.1	49.88	2	49.90	49.60	-1.9	4,816	-0.04%
2024/10/16	1	49.00	1	48.85	49.90	0	4,983	0.00%
2024/10/15	0	0.00	1	49.35	49.50	-1	4,897	-0.02%
2024/10/14	2	48.70	1	48.80	49.05	1	4,942	0.02%
2024/10/11	0	0.00	1	49.40	49.05	-1	5,045	-0.02%
2024/10/09	2	49.60	0	0.00	49.45	2	5,251	0.04%
2024/10/08	3.1	49.80	0	0.00	49.80	3.1	5,307	0.06%
2024/10/07	1	50.70	22.2	50.21	50.70	-21.2	5,338	-0.40%
2024/10/01	10.1	47.90	1	48.25	47.75	9.1	5,497	0.17%
2024/09/26	1	50.10	1	49.95	49.50	0	5,795	0.00%
2024/09/25	1.2	49.45	0	0.00	49.70	1.2	5,858	0.02%
2024/09/24	0	0.00	14	48.97	48.70	-14	5,987	-0.23%
2024/09/23	0	0.00	1	48.80	49.00	-1	6,090	-0.02%
2024/09/19	0	0.00	2	49.08	49.25	-2	6,219	-0.03%
2024/09/18	1	49.00	0	0.00	49.05	1	6,329	0.02%
2024/09/13	0	47.80	0	0.00	48.40	0	6,486	0.00%
2024/09/12	1	46.90	12.3	46.69	48.15	-11.3	6,805	-0.17%
2024/09/11	10	45.93	0	0.00	45.90	10	7,345	0.14%
2024/09/10	1	46.60	2	46.00	46.45	-1	7,605	-0.01%
2024/09/09	2	45.53	0.3	46.60	46.55	1.7	7,881	0.02%
2024/09/06	0	0.00	0.1	46.40	46.70	-0.1	7,988	0.00%
2024/09/05	0	0.00	7	47.14	46.30	-7	8,195	-0.09%
2024/09/04	7	46.21	0	0.00	46.05	7	8,464	0.08%
2024/09/03	0	0.00	1	48.40	48.40	-1	8,808	-0.01%
2024/09/02	0.1	49.15	1	48.80	48.50	-0.9	9,044	-0.01%
2024/08/30	0	0.00	1	48.65	49.05	-1	9,310	-0.01%
2024/08/29	1	48.50	1	48.70	49.15	0	9,614	0.00%
2024/08/27	0	0.00	1	48.75	48.75	-1	10,670	-0.01%
2024/08/26	0	0.00	2	49.03	48.85	-2	10,818	-0.02%
2024/08/23	3.1	47.65	2	48.25	48.45	1.1	10,958	0.01%
2024/08/22	0.1	47.95	0	0.00	47.85	0.1	11,104	0.00%
2024/08/21	0	0.00	2	48.60	48.35	-2	11,296	-0.02%
2024/08/20	9	48.15	8	48.12	48.20	1	11,396	0.01%
2024/08/19	5.1	47.93	15	47.66	47.80	-9.9	11,480	-0.09%
2024/08/16	14	46.59	0.1	46.60	46.20	14	11,436	0.12%
2024/08/15	3	46.15	1	46.00	46.45	2	11,528	0.02%
2024/08/14	1	46.10	6	46.08	46.40	-5	11,665	-0.04%
2024/08/13	5	45.49	0	0.00	45.85	5	11,729	0.04%
2024/08/12	16	45.88	41.5	46.15	46.30	-25.5	11,786	-0.22%
2024/08/09	21	45.49	1.3	45.54	45.30	19.7	11,849	0.17%
2024/08/08	1.3	44.21	6.3	44.12	44.05	-5	11,872	-0.04%
2024/08/07	3	45.60	42	45.22	45.50	-39	12,023	-0.32%
2024/08/06	43	43.13	4	42.64	43.00	39	12,101	0.32%
2024/08/05	1	44.20	4	43.51	43.20	-3	12,010	-0.02%
2024/08/02	1.5	48.07	3	47.83	47.60	-1.5	11,985	-0.01%
2024/08/01	5	49.29	3	49.15	48.95	2	12,052	0.02%
2024/07/31	4	48.98	0	0.00	48.60	4	12,134	0.03%
2024/07/26	0	49.00	0	0.00	48.65	0	12,756	0.00%
2024/07/23	3	49.25	1	49.38	49.45	2	12,895	0.02%
2024/07/22	1.1	48.93	5.5	48.87	48.00	-4.4	13,015	-0.03%
2024/07/19	6	49.63	5	49.89	49.35	1	13,033	0.01%
2024/07/18	3.1	50.47	2	50.65	50.60	1.1	13,258	0.01%
2024/07/17	7	51.47	14	51.37	50.90	-7	13,572	-0.05%
2024/07/16	7	51.26	0	0.00	50.90	7	13,983	0.05%
2024/07/15	3	51.10	9.1	51.26	51.20	-6.1	15,045	-0.04%
2024/07/12	6	51.18	13	51.10	51.10	-7	16,096	-0.04%
2024/07/11	34.3	51.98	5	51.84	51.30	29.3	16,870	0.17%
2024/07/10	4	52.45	1	52.40	52.30	3	17,099	0.02%
2024/07/09	3	52.33	8.2	52.39	52.20	-5.2	18,151	-0.03%
2024/07/08	15.5	52.57	8	52.60	52.60	7.5	19,245	0.04%
2024/07/05	18.1	53.66	6	53.55	53.40	12.1	19,503	0.06%
2024/07/04	3.1	53.20	8	53.36	53.10	-4.9	19,437	-0.03%
2024/07/03	11	52.65	12	53.09	52.40	-1	19,582	-0.01%
2024/07/02	11	53.17	6	53.72	52.90	5	19,575	0.03%
2024/07/01	12.2	53.06	7	53.29	52.80	5.2	19,640	0.03%
2024/06/28	15.1	53.48	21	53.60	53.50	-5.9	19,833	-0.03%
2024/06/27	16	52.69	2	52.50	52.20	14	20,069	0.07%
2024/06/26	6	52.93	1	53.10	52.70	5	20,736	0.02%
2024/06/25	3	52.53	1	53.10	53.00	2	21,206	0.01%
2024/06/24	12	53.07	3	53.27	52.80	9.1	21,406	0.04%
2024/06/21	6	53.92	8	53.91	53.70	-2	22,206	-0.01%
2024/06/20	5	54.08	12	54.19	54.30	-7	22,389	-0.03%
2024/06/19	19.2	53.43	0	0.00	53.40	19.2	22,940	0.08%
2024/06/18	30	54.05	5	54.04	53.90	25	23,447	0.11%
2024/06/17	10	58.03	3	57.60	57.60	7	23,541	0.03%
2024/06/14	44.7	58.41	21.1	58.27	57.90	23.6	24,041	0.10%
2024/06/13	3	57.57	35	57.27	57.30	-32	24,194	-0.13%
2024/06/12	5	57.32	9	57.82	57.80	-4	24,323	-0.02%
2024/06/11	36.1	59.12	5	58.48	58.50	31	24,310	0.13%
2024/06/07	4	58.75	20.2	58.55	59.00	-16.2	24,359	-0.07%
2024/06/06	1	57.10	13.3	57.30	57.60	-12.3	24,223	-0.05%
2024/06/05	11	57.45	17	57.41	57.30	-6	24,096	-0.02%
2024/06/04	9	57.56	13.2	57.32	57.60	-4.2	24,016	-0.02%
2024/06/03	11.2	56.63	18	56.79	57.50	-6.8	23,891	-0.03%
2024/05/31	12	56.18	47.2	55.40	56.20	-35.2	23,869	-0.15%
2024/05/30	3	53.17	2.3	53.18	53.00	0.8	23,395	0.00%
2024/05/29	8.1	53.85	6.1	53.83	53.30	2	23,379	0.01%
2024/05/28	9	53.73	0	0.00	53.60	9	23,417	0.04%
2024/05/27	3	54.43	33	54.56	54.30	-30	23,576	-0.13%
2024/05/24	8	53.38	4.3	53.32	53.50	3.7	23,562	0.02%
2024/05/23	9	53.02	16	52.98	52.50	-7	23,866	-0.03%
2024/05/22	1	54.00	1	53.80	53.70	0	23,926	0.00%
2024/05/21	20.3	53.98	3	53.67	53.60	17.3	23,939	0.07%
2024/05/20	10.1	55.07	6	55.27	54.80	4.1	23,839	0.02%
2024/05/17	7	55.46	4	55.40	55.80	3	23,744	0.01%
2024/05/16	5	54.50	1	54.60	54.50	4	23,840	0.02%
2024/05/15	4	54.68	1	54.40	54.40	3	23,956	0.01%
2024/05/14	3.2	54.41	0	0.00	54.40	3.2	23,913	0.01%
2024/05/13	9	53.91	274	54.17	54.00	-265	23,871	-1.11%	大賣/鉅額交易
2024/05/10	14.3	55.01	1	54.80	55.10	13.3	23,750	0.06%
2024/05/09	3	55.77	1.1	55.81	55.80	2	23,638	0.01%
2024/05/08	17.2	57.03	19	56.56	56.30	-1.8	23,560	-0.01%
2024/05/07	10	56.86	11.2	56.89	57.20	-1.2	23,467	-0.01%
2024/05/06	1.1	56.01	1.8	56.33	56.60	-0.7	23,439	0.00%
2024/05/03	2	56.90	13	56.06	55.70	-11	23,356	-0.05%
2024/05/02	22.1	57.11	21	56.64	56.70	1.1	23,183	0.00%
2024/04/30	17.1	55.84	8	55.68	55.60	9.1	22,859	0.04%
2024/04/29	4.5	56.57	13	56.66	56.70	-8.5	22,836	-0.04%
2024/04/26	4.4	57.72	7	57.26	57.10	-2.6	22,743	-0.01%
2024/04/25	5	58.40	3	58.17	58.10	2	22,610	0.01%
2024/04/24	9	59.77	11	59.52	59.30	-2	22,489	-0.01%
2024/04/23	10.2	59.31	5	59.10	58.30	5.2	22,272	0.02%
2024/04/22	8	58.99	18.5	58.25	58.50	-10.5	21,932	-0.05%
2024/04/19	63.3	61.23	74.3	60.51	59.90	-11	21,448	-0.05%
2024/04/18	63.7	61.00	68	61.20	61.00	-4.4	20,336	-0.02%
2024/04/17	51.1	60.05	44.6	60.28	61.10	6.5	19,309	0.03%
2024/04/16	5.4	57.70	70	56.63	56.30	-64.6	18,471	-0.35%
2024/04/15	64	60.56	31	59.52	59.20	33	18,113	0.18%
2024/04/12	90	60.44	71.3	59.96	60.80	18.7	17,034	0.11%
2024/04/11	18.2	56.75	8	56.70	56.50	10.2	15,929	0.06%
2024/04/10	0.6	56.55	13	56.32	56.20	-12.4	15,614	-0.08%
2024/04/09	19.2	56.76	8	56.95	57.00	11.2	15,590	0.07%
2024/04/08	11.1	56.07	3	55.97	56.30	8.1	15,515	0.05%
2024/04/03	3	55.80	13	55.83	55.70	-10	15,485	-0.06%
2024/04/02	10.2	55.28	10.1	55.84	55.40	0.1	15,522	0.00%
2024/04/01	25.2	56.63	5.3	56.42	56.20	19.9	15,345	0.13%
2024/03/29	13.7	56.75	16.3	57.27	58.10	-2.6	15,029	-0.02%
2024/03/28	14.6	56.54	15.2	57.11	57.10	-0.6	14,351	0.00%
2024/03/27	15.1	55.30	25	55.50	55.70	-10	13,900	-0.07%
2024/03/26	42.4	56.74	41.2	56.09	55.60	1.2	13,789	0.01%
2024/03/25	20	56.25	2.3	56.30	56.00	17.7	13,009	0.14%
2024/03/22	56.6	57.19	35.4	57.42	55.90	21.1	12,967	0.16%
2024/03/21	28.6	58.33	40	58.40	58.10	-11.4	12,586	-0.09%
2024/03/20	28.4	56.06	31.1	56.13	56.00	-2.7	12,939	-0.02%
2024/03/19	39	55.00	43	55.01	55.00	-4	12,418	-0.03%
2024/03/18	22.3	52.70	14.1	52.82	52.80	8.2	11,707	0.07%
2024/03/15	1.1	50.82	0	0.00	50.60	1.1	11,390	0.01%
2024/03/14	6.1	51.82	14.6	51.39	51.50	-8.5	11,222	-0.08%
2024/03/13	11.3	51.48	59	51.44	51.00	-47.7	11,182	-0.43%
2024/03/12	2.1	50.51	13	50.93	51.10	-11	11,372	-0.10%
2024/03/11	5.1	50.02	10.1	50.00	50.30	-5	11,599	-0.04%
2024/03/08	1.6	49.44	34.5	49.55	49.40	-33	11,867	-0.28%
2024/03/07	6.1	50.15	26.1	50.06	50.10	-20.1	12,105	-0.17%
2024/03/06	11.1	50.35	32.2	50.21	50.50	-21.1	11,973	-0.18%
2024/03/05	3.2	48.79	1	49.10	48.95	2.2	11,645	0.02%
2024/03/04	15	48.78	14.7	48.83	48.75	0.3	11,615	0.00%
2024/03/01	5.1	48.95	15.5	49.01	48.65	-10.5	11,583	-0.09%
2024/02/29	24.2	49.23	16.2	48.88	49.20	8	11,483	0.07%
2024/02/27	13.2	47.86	14.5	47.87	47.60	-1.3	11,383	-0.01%
2024/02/26	24.1	48.92	32	48.60	48.25	-8	11,321	-0.07%
2024/02/23	5	47.84	2	47.88	47.95	3	11,017	0.03%
2024/02/22	4.1	47.36	15	47.59	47.05	-10.9	11,068	-0.10%
2024/02/21	10	47.16	4	47.25	47.05	6	11,372	0.05%
2024/02/20	5	47.12	12	46.94	47.45	-7	11,654	-0.06%
2024/02/19	23.1	48.01	10	47.68	47.35	13.1	11,852	0.11%
2024/02/16	2	46.98	20.1	47.35	47.60	-18.1	11,802	-0.15%
2024/02/15	1.1	45.94	2.1	45.90	45.85	-1	11,903	-0.01%
2024/02/05	2	46.50	11.1	46.57	46.65	-9.1	11,990	-0.08%
2024/02/02	0.1	46.20	2	46.90	46.30	-2	12,011	-0.02%
2024/02/01	0	0.00	1	46.10	46.75	-1	12,007	-0.01%
2024/01/31	1	46.00	2	46.30	46.05	-1	11,978	-0.01%
2024/01/30	0	46.10	3	46.45	46.20	-3	12,019	-0.02%
2024/01/29	0	0.00	15	45.94	46.20	-15	12,024	-0.12%
2024/01/26	6	45.11	15	45.04	45.20	-9	11,964	-0.08%
2024/01/25	2	45.18	6	45.16	45.20	-4	11,984	-0.03%
2024/01/24	1	45.10	0	0.00	45.20	1	12,063	0.01%
2024/01/23	5.1	45.88	13	45.83	45.45	-7.9	12,091	-0.07%
2024/01/22	25	44.49	0	0.00	44.95	25	11,935	0.21%
2024/01/19	0	0.00	1	44.00	43.90	-1	11,891	-0.01%
2024/01/18	0	0.00	1	43.85	43.80	-1	11,910	-0.01%
2024/01/17	13.1	44.08	0.2	44.40	43.40	13	11,917	0.11%
2024/01/16	9.1	45.13	0	0.00	44.80	9.1	11,808	0.08%
2024/01/15	0	0.00	1	45.70	45.55	-1	11,885	-0.01%
2024/01/12	3.1	44.80	3	44.93	44.90	0.1	12,000	0.00%
2024/01/11	7	44.86	0	0.00	44.95	7	12,058	0.06%
2024/01/10	7	45.34	0	0.00	45.35	7	12,112	0.06%
2024/01/09	5.1	45.50	19	45.43	45.40	-14	12,186	-0.11%
2024/01/08	3	45.95	0	0.00	45.95	3	12,149	0.02%
2024/01/05	0	0.00	1	46.35	46.05	-1	12,177	-0.01%
2024/01/04	2	46.60	9	46.70	46.75	-7	12,201	-0.06%
2024/01/03	21.1	46.76	1	46.80	46.55	20.1	12,356	0.16%
2024/01/02	4.1	47.27	53	47.33	47.50	-48.9	12,271	-0.40%
2023/12/29	19.3	46.68	17.1	46.93	46.80	2.2	12,148	0.02%
2023/12/28	22.6	46.91	27	46.66	46.85	-4.5	12,153	-0.04%
2023/12/27	7	46.05	3	46.25	45.95	4	12,096	0.03%
2023/12/26	19	46.48	12	46.70	46.40	7	12,130	0.06%
2023/12/25	7	46.04	20	46.28	46.30	-13	12,154	-0.11%
2023/12/22	0.3	45.67	4.3	45.82	45.60	-4	12,258	-0.03%
2023/12/21	18.3	45.71	1	45.25	45.25	17.3	12,438	0.14%
2023/12/20	17	46.19	2	46.35	46.30	15	12,545	0.12%
2023/12/19	14.1	45.84	2	46.00	45.95	12.1	12,743	0.09%
2023/12/18	9.3	46.50	3	47.00	46.60	6.3	12,657	0.05%
2023/12/15	23.2	47.23	53.1	47.09	46.60	-29.9	12,517	-0.24%
2023/12/14	4.1	45.41	5	45.38	45.65	-1	11,516	-0.01%
2023/12/13	13	45.09	3	45.15	45.05	10	11,416	0.09%
2023/12/12	12.4	45.36	6	45.23	45.10	6.4	11,526	0.06%
2023/12/11	0.1	45.90	1	45.75	45.70	-0.9	11,478	-0.01%
2023/12/08	10.1	45.96	3	45.88	45.80	7.1	11,478	0.06%
2023/12/07	42	46.65	50	46.79	46.05	-8	11,362	-0.07%
2023/12/06	40.1	46.24	33	46.03	45.65	7.1	10,927	0.06%
2023/12/05	44	44.52	11	45.36	45.05	33	10,481	0.31%
2023/12/04	28.2	45.00	18	45.07	44.85	10.2	10,209	0.10%
2023/12/01	3.2	46.75	4	46.38	46.25	-0.8	9,873	-0.01%
2023/11/30	0.1	46.95	3	47.15	46.70	-3	9,811	-0.03%
2023/11/29	3.3	47.27	4	47.15	46.80	-0.7	9,838	-0.01%
2023/11/28	0.1	47.55	2.2	47.49	47.50	-2	9,780	-0.02%
2023/11/27	14.1	47.62	2.1	47.59	47.35	12	9,718	0.12%
2023/11/24	3.1	47.63	8	47.81	47.35	-5	9,668	-0.05%
2023/11/23	5	46.86	13.1	46.88	46.85	-8.1	9,518	-0.09%
2023/11/22	5.1	46.00	0	0.00	46.10	5.1	9,462	0.05%
2023/11/21	11.1	46.27	3	46.52	46.20	8.1	9,394	0.09%
2023/11/20	20.5	46.85	14.2	46.97	46.95	6.3	9,437	0.07%
2023/11/17	13.2	45.71	21.1	45.59	45.75	-7.9	9,162	-0.09%
2023/11/16	9.3	44.02	6	44.02	44.35	3.3	9,069	0.04%
2023/11/15	14	44.77	3	44.90	44.65	11	8,980	0.12%
2023/11/14	52.1	44.52	24	44.65	44.30	28.1	9,219	0.30%
2023/11/13	11.2	44.91	22.1	45.05	46.05	-10.9	9,059	-0.12%
2023/11/10	3.2	45.82	10	45.75	45.75	-6.8	9,118	-0.07%
2023/11/09	1.1	46.24	2.1	46.31	46.20	-1	9,170	-0.01%
2023/11/08	9	46.89	3.1	46.68	46.60	5.9	9,343	0.06%
2023/11/07	8	46.84	3	47.02	47.00	5	9,596	0.05%
2023/11/06	34.1	47.73	1	48.10	47.40	33.1	9,659	0.34%
2023/11/03	0	0.00	2	47.53	47.60	-2	9,710	-0.02%
2023/11/02	2	46.73	1	46.75	46.75	1	9,839	0.01%
2023/11/01	4	45.49	1	45.75	45.40	3	9,973	0.03%
2023/10/31	2.1	47.27	1	46.60	46.10	1.1	10,060	0.01%
2023/10/30	1	47.55	0	0.00	47.50	1	10,326	0.01%
2023/10/27	1.2	47.94	2	47.65	47.40	-0.9	10,512	-0.01%
2023/10/26	1	47.90	2	47.95	47.80	-1	10,780	-0.01%
2023/10/25	5	48.71	0	0.00	48.60	5	11,168	0.04%
2023/10/24	0.1	49.15	0	0.00	48.95	0.1	11,637	0.00%
2023/10/23	3.1	49.11	3	49.47	49.15	0.1	14,067	0.00%
2023/10/20	7	46.70	13	46.89	48.15	-6	15,471	-0.04%
2023/10/19	3.1	47.51	0	0.00	47.45	3.1	15,903	0.02%
2023/10/18	2	47.80	1	47.80	48.60	1	16,773	0.01%
2023/10/17	18.2	48.42	3	48.37	47.75	15.2	16,840	0.09%
2023/10/16	0	0.00	4	49.00	49.05	-4	17,089	-0.02%
2023/10/13	1	48.90	3	49.17	49.10	-2	17,406	-0.01%
2023/10/12	0	0.00	7	49.74	49.80	-7	18,131	-0.04%
2023/10/11	10.1	48.64	1	48.60	48.50	9.1	18,470	0.05%
2023/10/06	1.1	50.28	1	50.00	49.90	0.1	18,486	0.00%
2023/10/05	0	50.40	5	50.44	50.60	-5	18,612	-0.03%
2023/10/04	25	49.89	4.8	49.98	49.60	20.3	18,830	0.11%
2023/10/03	14	51.42	25	51.10	51.00	-11	19,013	-0.06%
2023/10/02	51.8	51.82	3	52.17	52.10	48.8	19,083	0.26%
2023/09/28	1	51.60	11.6	51.84	52.00	-10.6	19,150	-0.06%
2023/09/27	10	52.15	21	52.27	52.00	-11	19,231	-0.06%
2023/09/26	16.5	51.87	26	52.18	51.70	-9.5	19,176	-0.05%
2023/09/25	20	51.59	9	51.77	51.40	11	19,087	0.06%
2023/09/22	4.1	50.82	24	50.17	51.00	-19.9	18,922	-0.11%
2023/09/21	31	49.33	2	49.10	48.75	29	18,722	0.15%
2023/09/20	6.2	50.34	31	50.13	50.60	-24.8	18,815	-0.13%
2023/09/19	19.2	50.22	5	50.40	50.50	14.2	19,025	0.07%
2023/09/18	20	49.33	0.2	49.65	49.15	19.9	19,243	0.10%
2023/09/15	16.1	49.35	35.1	49.57	49.85	-19	19,513	-0.10%
2023/09/14	2.2	48.60	1.1	48.93	48.95	1.1	19,922	0.01%
2023/09/13	6.1	48.47	8.1	48.61	48.55	-1.9	20,240	-0.01%
2023/09/12	16	47.55	2	47.60	47.60	14	21,177	0.07%
2023/09/11	13.3	47.08	1	47.25	46.80	12.3	21,496	0.06%
2023/09/08	1.1	47.93	0	0.00	48.20	1.1	21,678	0.01%
2023/09/07	4.1	47.66	11	47.70	47.70	-6.9	21,834	-0.03%
2023/09/06	8.2	48.24	7	48.16	48.05	1.2	22,052	0.01%
2023/09/05	7	48.52	2	48.50	48.70	5	22,471	0.02%
2023/09/04	54.2	48.95	15	48.30	48.90	39.2	22,853	0.17%
2023/09/01	1.1	49.51	0	0.00	49.30	1.1	23,380	0.00%
2023/08/31	1.1	49.84	7	49.84	49.90	-6	23,598	-0.03%
2023/08/30	3	49.43	0	0.00	49.40	3	24,036	0.01%
2023/08/29	0	0.00	3	49.45	49.55	-3	25,008	-0.01%
2023/08/28	2	50.05	24	49.82	49.60	-22	25,126	-0.09%
2023/08/25	3.1	50.50	0	0.00	50.10	3.1	25,489	0.01%
2023/08/24	4	50.73	5.1	50.93	51.10	-1.1	25,596	0.00%
2023/08/23	5	49.19	9	49.21	49.30	-4	25,596	-0.02%
2023/08/22	13.3	49.47	7	49.21	49.25	6.3	25,880	0.02%
2023/08/21	14.3	50.19	4	50.00	50.10	10.3	26,172	0.04%
2023/08/18	38.1	51.63	8	51.83	51.20	30.1	26,329	0.11%
2023/08/17	6	50.95	13.1	50.37	51.20	-7.1	26,331	-0.03%
2023/08/16	12.2	50.79	4.1	50.92	50.80	8.1	26,923	0.03%
2023/08/15	126.2	50.68	18	50.76	50.90	108.2	28,001	0.39%	大買/鉅額交易
2023/08/14	27.3	50.58	5	50.06	49.75	22.3	29,259	0.08%
2023/08/11	17.1	50.31	76.1	49.42	49.70	-59	29,311	-0.20%
2023/08/10	97.3	52.16	8.6	51.35	50.70	88.7	29,651	0.30%
2023/08/09	8.1	52.21	5	52.16	52.20	3.1	30,459	0.01%
2023/08/08	21.7	52.50	2	52.50	52.30	19.7	30,630	0.06%
2023/08/07	15	53.39	12	53.30	53.80	3	30,917	0.01%
2023/08/04	14	52.06	7	51.91	52.50	7	30,934	0.02%
2023/08/02	20.1	53.13	25	53.45	53.10	-4.9	31,471	-0.02%
2023/08/01	17.5	53.34	17	53.23	53.20	0.5	32,218	0.00%
2023/07/31	19	54.40	21	54.12	53.80	-2	32,510	-0.01%
2023/07/28	36.2	53.50	28	54.05	54.60	8.2	32,582	0.03%
2023/07/27	44.6	55.17	16	55.39	55.00	28.5	32,509	0.09%
2023/07/26	135.1	59.23	68.2	58.65	55.00	66.9	32,680	0.20%	大買/
2023/07/25	132	57.45	204.2	57.71	59.00	-72.2	30,459	-0.24%	大買/大賣/
2023/07/24	53.5	54.84	33.2	54.55	53.70	20.3	29,135	0.07%
2023/07/21	63.8	54.92	74.2	55.19	55.60	-10.4	28,830	-0.04%
2023/07/20	2	52.55	5	52.88	52.90	-3	28,388	-0.01%
2023/07/19	19.4	51.92	24	51.76	51.50	-4.6	28,384	-0.02%
2023/07/18	36.2	54.45	26.1	53.47	53.00	10.1	28,340	0.04%
2023/07/17	79.1	54.91	40	55.21	54.70	39.1	28,293	0.14%
2023/07/14	27.1	53.50	55	53.16	53.50	-27.9	27,997	-0.10%
2023/07/13	4	52.08	3	52.97	52.00	1	27,939	0.00%
2023/07/12	9	53.06	14	53.20	52.70	-5	28,160	-0.02%
2023/07/11	21	52.06	10	52.61	52.20	11	28,583	0.04%
2023/07/10	19	52.64	23	52.67	52.70	-4	29,213	-0.01%
2023/07/07	2	51.30	1	51.00	51.00	1	29,612	0.00%
2023/07/06	6.1	51.90	4	51.35	51.50	2.1	30,322	0.01%
2023/07/05	8	52.97	5	52.74	52.10	3	30,540	0.01%
2023/07/04	4	53.58	26	53.04	53.00	-22	31,007	-0.07%
2023/07/03	38	54.37	32.4	54.01	54.00	5.6	31,095	0.02%
2023/06/30	28	53.48	5.1	52.79	53.30	22.9	31,439	0.07%
2023/06/29	18	52.94	4	52.90	52.90	14	31,887	0.04%
2023/06/28	3.7	53.15	5	52.80	52.70	-1.3	32,794	0.00%
2023/06/27	8.1	54.58	8	53.60	53.50	0.1	33,152	0.00%
2023/06/26	12.1	55.27	16.7	54.94	54.50	-4.7	34,208	-0.01%
2023/06/21	32.2	57.01	23	56.85	57.00	9.2	35,109	0.03%
2023/06/20	20	57.41	35.7	57.15	56.90	-15.7	35,780	-0.04%
2023/06/19	17.2	56.77	9.2	56.45	55.80	7.9	36,374	0.02%
2023/06/16	64.7	56.78	40.6	57.20	56.80	24.1	36,338	0.07%
2023/06/15	26.3	53.39	70.8	53.01	54.30	-44.5	35,547	-0.13%
2023/06/14	43.1	53.32	27	53.13	53.40	16.1	35,532	0.05%
2023/06/13	30	53.63	15.1	53.61	53.60	14.9	35,517	0.04%
2023/06/12	29.5	53.67	21.5	53.22	53.00	8	35,910	0.02%
2023/06/09	47.1	54.99	28.1	54.64	54.70	19	35,907	0.05%
2023/06/08	20.3	56.84	128	56.73	56.30	-107.7	35,702	-0.30%	大賣/鉅額交易
2023/06/07	143.3	57.02	36.2	56.62	57.40	107.1	35,651	0.30%	大買/鉅額交易
2023/06/06	23.1	54.76	17.1	54.67	54.50	6	35,811	0.02%
2023/06/05	13.7	54.92	16.6	55.04	54.70	-2.9	36,222	-0.01%
2023/06/02	84.1	54.20	41.1	54.25	54.10	43	36,299	0.12%
2023/06/01	4	51.80	15.1	52.24	52.00	-11.1	35,459	-0.03%
2023/05/31	11	51.57	12.1	51.91	51.20	-1.1	35,375	0.00%
2023/05/30	6.3	51.39	33	51.12	51.10	-26.7	35,007	-0.08%
2023/05/29	13	51.80	5	51.98	51.80	8	34,911	0.02%
2023/05/26	20.3	50.80	46	50.98	50.90	-25.7	34,768	-0.07%
2023/05/25	29.5	52.49	23.1	52.48	51.80	6.4	34,623	0.02%
2023/05/24	30.1	51.42	20.5	51.68	52.40	9.6	34,240	0.03%
2023/05/23	46	52.07	15.1	52.15	51.90	30.9	34,146	0.09%
2023/05/22	67	52.04	118	51.92	51.90	-51	34,209	-0.15%	大賣/
2023/05/19	392.1	51.13	343.6	51.52	51.10	48.5	33,571	0.14%	大買/大賣/
2023/05/18	155	49.17	156	49.27	49.80	-1	32,429	0.00%	大買/大賣/
2023/05/17	47	46.79	36	46.97	47.00	11	31,184	0.04%
2023/05/16	61	46.81	42	46.77	47.00	19	30,965	0.06%
2023/05/15	178	46.82	194.3	47.33	47.15	-16.3	30,378	-0.05%	大買/大賣/
2023/05/12	16.1	45.50	11	45.15	45.50	5.1	29,474	0.02%
2023/05/11	16.1	45.50	11	45.15	44.95	5.1	29,168	0.02%
2023/05/10	20.1	46.63	33	46.53	46.70	-12.9	28,742	-0.04%
2023/05/09	33.1	47.19	45	46.98	47.00	-11.9	28,588	-0.04%
2023/05/08	116.2	48.48	76.5	48.47	48.70	39.8	27,900	0.14%	大買/
2023/05/05	15	45.34	13	45.55	45.65	2	26,863	0.01%
2023/05/04	5	46.16	19	46.24	46.60	-14	26,436	-0.05%
2023/05/03	34	46.05	10.2	45.97	45.70	23.8	26,125	0.09%
2023/05/02	38.1	45.57	67.2	45.80	46.25	-29.1	25,840	-0.11%
2023/04/28	15	44.23	17	44.23	44.15	-2	25,225	-0.01%
2023/04/27	3	43.03	2	43.38	43.65	1	24,939	0.00%
2023/04/26	23.1	42.68	107	42.73	43.25	-83.9	24,679	-0.34%	大賣/
2023/04/25	38.2	44.38	18	43.34	43.05	20.2	24,372	0.08%
2023/04/24	14	43.97	9	44.27	44.45	5	23,832	0.02%
2023/04/21	5	43.39	7.1	43.67	43.80	-2.1	23,623	-0.01%
2023/04/20	9.1	44.22	69	44.33	44.00	-59.9	23,290	-0.26%
2023/04/19	77.5	45.43	34.1	45.18	45.00	43.4	23,008	0.19%
2023/04/18	15	44.70	60	44.75	44.30	-45	22,521	-0.20%
2023/04/17	20.4	45.03	25	44.72	44.60	-4.6	22,278	-0.02%
2023/04/14	71.3	44.90	38.1	44.85	44.85	33.2	21,874	0.15%
2023/04/13	253.6	46.68	243	46.32	46.00	10.6	21,267	0.05%	大買/大賣/
2023/04/12	64.1	44.89	53	45.23	45.40	11.1	20,354	0.05%
2023/04/11	71.2	44.88	48.3	44.83	44.40	22.9	19,625	0.12%
2023/04/10	24.1	43.92	29	43.89	43.95	-4.9	18,702	-0.03%
2023/04/07	33	43.72	45	43.58	43.05	-12	18,260	-0.07%
2023/04/06	6.2	42.25	4	42.34	42.60	2.2	17,591	0.01%
2023/03/31	25.2	42.02	47	42.07	42.50	-21.9	17,338	-0.13%
2023/03/30	26	43.04	15.5	42.75	42.70	10.5	16,783	0.06%
2023/03/29	106.7	42.53	110	42.30	42.90	-3.4	16,156	-0.02%	大買/大賣/
2023/03/28	56.3	40.85	23	41.21	40.90	33.3	15,121	0.22%
2023/03/27	98.3	42.83	73.4	42.69	41.90	24.9	14,519	0.17%
2023/03/24	82.3	42.29	77.2	42.48	44.00	5.1	13,151	0.04%
2023/03/23	74	39.34	82	39.78	40.00	-8	11,847	-0.07%
2023/03/22	86	38.18	43	38.32	37.90	43	10,854	0.40%
2023/03/21	32	36.35	16	36.36	36.25	16	9,674	0.17%
2023/03/20	1	35.65	5	35.76	35.85	-4	9,313	-0.04%
2023/03/17	3.1	35.24	1	35.10	35.20	2.1	9,080	0.02%
2023/03/16	2	35.25	6.9	35.06	35.00	-4.9	8,746	-0.06%
2023/03/15	30.3	36.17	16	36.18	35.70	14.3	8,502	0.17%
2023/03/14	3.5	34.29	2	35.10	35.20	1.5	7,977	0.02%
2023/03/13	7	35.31	9	35.05	34.90	-2	7,687	-0.03%
2023/03/10	3	34.95	17	35.03	35.10	-14	7,405	-0.19%
2023/03/09	17.1	36.70	40	36.20	36.00	-22.9	7,062	-0.32%
2023/03/08	40	35.05	9.2	34.62	34.50	30.8	6,249	0.49%
2023/03/07	17.3	33.39	19.2	34.09	35.10	-1.9	5,568	-0.03%
2023/03/06	5	31.85	8	32.17	31.95	-3	5,029	-0.06%
2023/03/03	1	31.75	8	31.35	31.55	-7	4,837	-0.14%
2023/03/02	0	0.00	3	30.78	30.80	-3	4,735	-0.06%
2023/03/01	1	30.35	1.1	30.55	30.50	-0.1	4,690	0.00%
2023/02/24	3.1	31.03	0	0.00	30.75	3.1	4,662	0.07%
2023/02/23	6	30.94	9	30.48	30.95	-3	4,564	-0.07%
2023/02/22	6	30.15	1	30.10	30.25	5	4,425	0.11%
2023/02/21	2	30.25	5	30.39	30.40	-3	4,287	-0.07%
2023/02/20	8	30.61	5.1	30.67	30.85	2.9	4,090	0.07%
2023/02/17	2.2	29.44	1.6	29.64	29.30	0.6	3,679	0.02%
2023/02/16	1.1	29.90	1	30.00	29.70	0.1	3,705	0.00%
2023/02/15	1	29.60	2	29.45	29.45	-1	3,636	-0.03%
2023/02/14	3	29.40	0	0.00	29.40	3	3,512	0.09%
2023/02/13	0	0.00	0.4	29.20	29.30	-0.4	3,478	-0.01%
2023/02/09	0	0.00	13	29.05	29.00	-13	3,437	-0.38%
2023/02/08	5	29.10	5	29.00	29.05	0	3,455	0.00%
2023/02/07	0	0.00	1	29.00	29.00	-1	3,453	-0.03%
2023/02/03	0.3	28.95	0	0.00	29.00	0.3	3,402	0.01%
2023/02/02	1.1	28.94	2	29.00	28.85	-0.9	3,401	-0.03%
2023/02/01	2	28.80	6	28.90	28.75	-4	3,403	-0.12%
2023/01/31	6	28.62	3	28.67	28.70	3	3,396	0.09%
2023/01/30	5	28.75	3	28.65	28.65	2	3,327	0.06%
2023/01/17	1	28.15	2	28.25	28.20	-1	3,313	-0.03%
2023/01/12	0	0.00	1	28.35	28.25	-1	3,496	-0.03%
2023/01/11	0	0.00	2	28.40	28.35	-2	3,492	-0.06%
2023/01/10	0	0.00	0.1	28.40	28.50	-0.1	3,495	0.00%
2023/01/05	9	28.48	0	0.00	28.05	9	3,484	0.26%
2022/12/30	0	0.00	4	27.55	27.55	-4	3,329	-0.12%
2022/12/29	0	0.00	1	27.40	27.45	-1	3,394	-0.03%
2022/12/23	4	27.15	0	0.00	27.25	4	3,429	0.12%
2022/12/20	1	27.30	4	27.15	27.30	-3	3,507	-0.09%
2022/12/19	0	0.00	0	27.65	27.40	0	3,512	0.00%
2022/12/15	0	0.00	6	28.20	28.20	-6	3,471	-0.17%
2022/12/13	2	27.85	0	0.00	27.85	2	3,459	0.06%
2022/12/12	1	27.80	1	27.70	27.80	0	3,461	0.00%
2022/12/09	4	27.95	0	0.00	28.00	4	3,552	0.11%
2022/12/08	0	0.00	10	27.75	27.75	-10	3,548	-0.28%
2022/12/07	1	27.80	1	27.75	27.70	0	3,548	0.00%
2022/12/06	17	28.04	10	28.15	27.90	7	3,518	0.20%
2022/12/05	28	28.11	18	28.02	28.00	10	3,447	0.29%
2022/11/30	11	28.05	10	28.15	28.15	1	3,365	0.03%
2022/11/25	1	27.90	0	0.00	27.85	1	3,344	0.03%
2022/11/24	0	0.00	1	27.90	27.90	-1	3,367	-0.03%
2022/11/23	1	27.50	0	0.00	27.40	1	3,374	0.03%
2022/11/22	6	27.45	0	0.00	27.35	6	3,396	0.18%
2022/11/18	1	28.25	0	0.00	28.10	1	3,444	0.03%
2022/11/14	2	28.90	0	0.00	28.85	2	3,316	0.06%
2022/11/10	2	28.90	0	0.00	28.95	2	3,251	0.06%
2022/11/09	3	29.12	0	0.00	29.10	3	3,425	0.09%
2022/11/08	6	29.27	7	29.47	29.30	-1	3,448	-0.03%
2022/11/07	0	0.00	6	28.98	29.30	-6	3,409	-0.18%
2022/11/03	2	28.45	0	0.00	28.70	2	3,326	0.06%
2022/11/02	2	28.60	0	0.00	28.55	2	3,289	0.06%
2022/11/01	1	28.50	0	0.00	28.65	1	3,272	0.03%
2022/10/27	0	0.00	3	28.88	29.05	-3	3,173	-0.09%
2022/10/26	1	27.95	0	0.00	28.05	1	3,135	0.03%
2022/10/21	0	0.00	0.1	26.95	27.00	-0.1	3,094	0.00%
2022/10/20	0.1	27.30	0	0.00	27.05	0.1	3,127	0.00%
2022/10/18	0	27.52	0	0.00	27.60	0	2,994	0.00%
2022/10/05	1	28.10	0	0.00	28.05	1	3,029	0.03%
2022/10/03	0	0.00	1	28.00	27.85	-1	3,052	-0.03%
2022/09/30	1	27.75	0	0.00	28.15	1	3,089	0.03%
2022/09/28	3.6	28.04	26	28.01	28.05	-22.4	3,101	-0.72%
2022/09/26	7	28.42	0	0.00	28.30	7	3,197	0.22%
2022/09/22	0	0.00	1	28.40	28.90	-1	3,802	-0.03%
2022/09/21	1	28.70	0	0.00	28.80	1	3,969	0.03%
2022/09/19	2	28.65	0	0.00	28.40	2	4,091	0.05%
2022/09/16	2	28.50	0	0.00	28.50	2	4,278	0.05%
2022/09/15	0	0.00	7	28.75	28.75	-7	4,205	-0.17%
2022/09/13	0	0.00	2	29.40	29.30	-2	4,223	-0.05%
2022/09/12	0	0.00	5	29.25	29.25	-5	4,234	-0.12%
2022/09/06	0	0.00	4	29.33	29.30	-4	4,414	-0.09%
2022/09/02	4	29.41	0	0.00	29.45	4	4,469	0.09%
2022/09/01	1	28.95	0	0.00	29.40	1	4,463	0.02%
2022/08/29	0	0.00	1	28.85	29.20	-1	4,401	-0.02%
2022/08/26	0	0.00	17	29.63	29.70	-17	4,355	-0.39%
2022/08/25	15	30.07	3	29.60	29.60	12	4,349	0.28%
2022/08/24	3	29.73	0	0.00	29.70	3	4,308	0.07%
2022/08/22	0	0.00	0.1	29.40	29.50	-0.1	4,320	0.00%
2022/08/19	105	29.51	0	0.00	29.50	105	4,349	2.41%	大買/鉅額交易
2022/08/18	10	29.56	0	0.00	29.65	10	4,326	0.23%
2022/08/17	1	29.90	4	30.03	29.90	-3	4,299	-0.07%
2022/08/16	6	29.73	4	29.96	29.80	2	4,200	0.05%
2022/08/15	1	29.05	0	0.00	29.30	1	4,013	0.02%
2022/08/12	0	0.00	18	28.80	28.95	-18	3,974	-0.45%
2022/08/10	0	0.00	0	28.60	28.30	0	3,991	0.00%
2022/08/09	0	0.00	2	28.33	28.60	-2	4,008	-0.05%
2022/08/08	18	28.30	0	0.00	28.35	18	4,125	0.44%
2022/08/05	0	0.00	1	28.40	28.55	-1	4,152	-0.02%
2022/08/04	2	27.90	10	28.25	28.10	-8	4,220	-0.19%
2022/08/03	1	28.50	0	0.00	28.30	1	4,226	0.02%
2022/08/02	0	0.00	1	28.60	28.70	-1	4,230	-0.02%
2022/07/28	10	29.45	12	29.22	29.30	-2	4,257	-0.05%
2022/07/26	0	0.00	1	28.90	28.95	-1	4,199	-0.02%
2022/07/21	0	0.00	1	28.50	28.70	-1	4,306	-0.02%
2022/07/20	3.4	29.04	10	29.06	28.70	-6.6	4,365	-0.15%
2022/07/19	0	0.00	0	28.50	28.75	0	4,380	0.00%
2022/07/13	1	28.30	100	28.27	28.20	-99	4,819	-2.05%
2022/07/12	3	28.05	3	28.10	28.05	0	4,925	0.00%
2022/07/11	1	28.80	2	28.80	28.60	-1	5,084	-0.02%
2022/07/08	1.1	28.62	2	28.38	28.25	-0.9	5,129	-0.02%
2022/07/07	1	28.45	9	28.39	28.40	-8	5,237	-0.15%
2022/07/06	9	28.85	1	28.50	28.50	8	5,195	0.15%
2022/07/05	12	29.03	1	28.95	28.65	11	5,186	0.21%
2022/07/04	14	28.76	6	28.78	28.70	8	5,127	0.16%
2022/07/01	42.2	29.48	8	29.89	29.05	34.2	5,112	0.67%
2022/06/30	66.1	29.66	11	29.78	29.85	55.1	4,819	1.14%
2022/06/29	23	29.35	10	29.49	29.45	13	4,609	0.28%
2022/06/27	10	29.06	0	0.00	28.95	10	4,810	0.21%
2022/06/24	12.3	29.58	8.2	29.70	29.80	4.1	4,699	0.09%
2022/06/23	0	0.00	1	28.65	28.65	-1	4,532	-0.02%
2022/06/22	1	28.45	2	28.33	28.20	-1	4,610	-0.02%
2022/06/21	1.2	28.35	0	0.00	28.65	1.2	4,626	0.03%
2022/06/17	3	28.12	1	28.05	28.05	2	4,621	0.04%
2022/06/16	0	0.00	30	28.47	28.20	-30	4,494	-0.67%
2022/06/15	20	28.66	0	0.00	28.60	20	4,550	0.44%
2022/06/14	10	29.55	0	0.00	29.75	10	4,531	0.22%
2022/06/13	1	29.50	1	29.60	29.70	0	4,494	0.00%
2022/06/10	1	29.80	0	0.00	29.85	1	4,432	0.02%
2022/06/09	1	29.90	15	29.90	29.95	-14	4,422	-0.32%
2022/06/08	0	0.00	1	30.10	30.15	-1	4,416	-0.02%
2022/06/06	0	0.00	8	30.23	30.15	-8	4,419	-0.18%
2022/06/02	0	0.00	34	30.13	29.90	-34	4,429	-0.77%
2022/06/01	38	30.73	1	30.75	30.50	37	4,436	0.83%
2022/05/31	0	0.00	20	30.45	30.95	-20	4,384	-0.46%
2022/05/30	31	30.05	5	30.15	30.25	26	4,298	0.60%
2022/05/27	6	29.86	12	29.90	29.60	-6	4,268	-0.14%
2022/05/26	5	29.32	19	29.40	29.30	-14	4,232	-0.33%
2022/05/25	35	28.91	0	0.00	28.95	35	4,227	0.83%
2022/05/18	1	28.80	0	0.00	28.70	1	4,178	0.02%
2022/05/16	3	28.32	3	28.07	28.25	0	4,119	0.00%
2022/05/13	1	28.60	0	0.00	28.90	1	4,009	0.02%
2022/05/12	5	29.20	2	28.63	28.60	3	3,982	0.08%
2022/05/11	1	29.70	1	29.60	29.70	0	3,904	0.00%
2022/05/10	8	29.93	7	29.66	30.10	1	3,881	0.03%
2022/05/09	0	0.00	8	30.15	29.80	-8	3,881	-0.21%
2022/05/06	2	30.58	0.1	30.60	30.80	1.9	3,860	0.05%
2022/05/05	0	0.00	4	31.13	31.05	-4	3,858	-0.10%
2022/05/04	0	0.00	4	31.18	31.20	-4	3,845	-0.10%
2022/05/03	1	31.00	0	0.00	31.10	1	3,885	0.03%
2022/04/27	1	31.35	5	31.57	31.70	-4	3,783	-0.11%
2022/04/26	6	32.38	8	32.66	32.30	-2	3,739	-0.05%
2022/04/25	7	32.54	3	32.95	31.90	4	3,652	0.11%
2022/04/22	11	32.93	9	32.89	32.90	2	3,532	0.06%
2022/04/21	11.1	33.19	8	33.40	32.65	3.1	3,399	0.09%
2022/04/20	13	33.66	22	33.46	33.55	-9	3,241	-0.28%
2022/04/19	11	32.90	5	33.08	32.95	6	3,086	0.19%
2022/04/18	23	33.46	23.1	33.34	32.45	-0.1	3,007	0.00%
2022/04/15	14	33.21	6	33.14	33.45	8	2,886	0.28%
2022/04/14	5.1	32.34	9	32.24	32.70	-3.9	2,699	-0.14%
2022/04/13	5.1	32.28	3	32.37	32.30	2.1	2,621	0.08%
2022/04/12	0	0.00	0.1	31.22	31.25	-0.1	2,477	0.00%
2022/04/11	1	31.25	5	31.10	31.05	-4	2,469	-0.16%
2022/04/07	1	30.90	6	30.85	30.50	-5	2,447	-0.20%
2022/04/06	5	31.38	1	31.40	31.40	4	2,411	0.17%
2022/04/01	9	31.62	0	31.62	31.50	9	2,360	0.38%
2022/03/31	38	32.61	13	32.39	32.15	25	2,263	1.11%
2022/03/30	0	31.15	4	31.33	31.45	-4	1,935	-0.21%
2022/03/28	2	30.80	2	30.75	30.85	0	1,844	0.00%
2022/03/25	7	30.97	9	31.04	30.95	-2	1,820	-0.11%
2022/03/24	0	30.30	1	30.25	30.30	-1	1,720	-0.06%
2022/03/23	1	30.40	1	30.50	30.30	0	1,751	0.00%
2022/03/22	2.1	30.30	2	30.30	30.00	0.1	1,752	0.01%
2022/03/16	5	29.40	1	29.70	29.55	4	1,600	0.25%
2022/03/15	1	29.60	0	0.00	29.65	1	1,591	0.06%
2022/03/14	0	0.00	1	29.65	29.70	-1	1,612	-0.06%
2022/03/09	1	29.00	0	0.00	29.10	1	1,647	0.06%
2022/03/08	6	28.80	0	0.00	28.70	6	1,649	0.36%
2022/03/07	4	29.18	6.1	29.13	29.10	-2.1	1,656	-0.13%
2022/03/04	2	29.78	0	0.00	29.80	2	1,676	0.12%
2022/03/03	0	0.00	1	30.25	30.20	-1	1,621	-0.06%
2022/03/02	3	30.23	0	0.00	30.05	3	1,647	0.18%
2022/03/01	3	30.30	0	0.00	30.45	3	1,658	0.18%
2022/02/24	4	29.90	5	29.72	29.75	-1	1,663	-0.06%
2022/02/21	0	0.00	1	30.50	30.50	-1	1,645	-0.06%
2022/02/15	3	29.93	0	0.00	29.85	3	1,715	0.17%
2022/02/10	0	0.00	5.5	30.63	30.40	-5.5	1,800	-0.30%
2022/02/09	0	0.00	2	30.53	30.70	-2	1,803	-0.11%
2022/02/08	2	29.88	0	0.00	29.85	2	1,794	0.11%
2022/01/25	3	29.35	0	0.00	29.20	3	1,788	0.17%
2022/01/24	1	29.90	7	30.06	30.05	-6	1,759	-0.34%
2022/01/21	3	30.48	0	0.00	30.30	3	1,776	0.17%
2022/01/19	1	30.55	0	0.00	30.65	1	1,771	0.06%
2022/01/17	1	30.65	0	0.00	30.60	1	1,797	0.06%
2022/01/14	0	0.00	1	30.85	30.85	-1	1,795	-0.06%
2022/01/13	5	30.95	1	30.95	30.85	4	1,882	0.21%
2022/01/12	0	0.00	9	30.83	30.90	-9	1,894	-0.48%
2022/01/11	0	0.00	1	30.95	30.85	-1	1,905	-0.05%
2022/01/10	0	0.00	4	30.95	31.10	-4	1,913	-0.21%
2022/01/07	0	0.00	5	30.95	31.00	-5	1,913	-0.26%
2022/01/06	2	31.00	0	0.00	31.05	2	1,922	0.10%
2022/01/05	0	0.00	5	31.15	30.95	-5	1,935	-0.26%
2022/01/03	0	0.00	1	31.25	31.25	-1	1,962	-0.05%
2021/12/30	2	31.90	0	0.00	31.65	2	1,978	0.10%
2021/12/29	5	31.44	1	31.60	31.90	4	1,997	0.20%
2021/12/28	15	31.24	3	31.50	31.50	12	1,984	0.60%
2021/12/27	2	31.00	0	0.00	31.00	2	1,971	0.10%
2021/12/24	8	30.99	0	0.00	31.00	8	2,007	0.40%
2021/12/23	1	30.85	0	0.00	31.00	1	2,022	0.05%
2021/12/21	0	0.00	4	30.99	31.00	-4	2,052	-0.19%
2021/12/20	0.4	30.65	0	0.00	30.65	0.4	2,064	0.02%
2021/12/17	0	0.00	1	30.90	30.90	-1	2,063	-0.05%
2021/12/16	3	31.05	0	0.00	30.60	3	2,018	0.15%
2021/12/07	0	0.00	1	30.25	30.30	-1	2,304	-0.04%
2021/12/03	3	30.27	0	0.00	30.25	3	2,275	0.13%
2021/11/29	1.1	30.16	0	0.00	30.35	1.1	2,156	0.05%
2021/11/24	0	0.00	1	30.90	30.85	-1	2,152	-0.05%
2021/11/22	0	0.00	1	31.25	31.35	-1	2,147	-0.05%
2021/11/18	0	0.00	5	31.45	31.50	-5	2,164	-0.23%
2021/11/17	0	0.00	1	31.35	31.50	-1	2,179	-0.05%
2021/11/11	0	0.00	1	31.45	31.50	-1	2,197	-0.05%
2021/11/10	2	31.65	2	31.50	31.55	0	2,224	0.00%
2021/11/09	3	30.98	2	31.30	31.40	1	2,213	0.05%
2021/11/03	1	30.35	2	30.40	30.50	-1	2,139	-0.05%
2021/10/21	0	30.30	0	0.00	30.75	0	2,071	0.00%
2021/10/14	1	29.95	0	0.00	29.90	1	2,039	0.05%
2021/10/08	0	0.00	5	31.05	30.95	-5	1,990	-0.25%
2021/10/07	0	0.00	1	31.10	30.95	-1	1,986	-0.05%
2021/10/01	0.1	31.10	0	0.00	30.35	0.1	2,001	0.00%
2021/09/23	10	30.75	0	0.00	30.75	10	2,089	0.48%
2021/09/17	1	30.75	0	0.00	30.75	1	2,050	0.05%
2021/09/15	0	0.00	2	31.35	31.65	-2	1,898	-0.11%
2021/09/14	2	31.35	1	31.65	31.25	1	1,877	0.05%
2021/09/09	0	0.00	3	30.40	30.25	-3	2,103	-0.14%
2021/09/08	0	30.75	3	30.35	30.35	-3	2,124	-0.14%
2021/09/03	0	0.00	1	31.25	31.25	-1	2,175	-0.05%
2021/09/02	0	0.00	1	31.15	30.85	-1	2,230	-0.04%
2021/09/01	0	31.15	0	0.00	31.05	0	2,293	0.00%
2021/08/31	0	0.00	1	31.60	31.20	-1	2,321	-0.04%
2021/08/30	0	0.00	1	31.10	31.25	-1	2,358	-0.04%
2021/08/27	0	0.00	1	30.55	30.80	-1	2,361	-0.04%
2021/08/26	0.1	30.35	0	0.00	30.10	0.1	2,350	0.00%
2021/08/24	0	0.00	1	30.25	30.25	-1	2,357	-0.04%
2021/08/23	1	29.20	0	29.55	29.45	1	2,351	0.04%
2021/08/20	0.1	28.80	9	29.00	28.90	-8.9	2,391	-0.37%
2021/08/19	1	28.70	0	0.00	28.75	1	2,438	0.04%
2021/08/17	1	29.15	0	0.00	29.20	1	2,419	0.04%
2021/08/16	1	29.20	1	29.55	29.25	0	2,401	0.00%
2021/08/13	1	29.85	0	0.00	29.75	1	2,383	0.04%
2021/08/11	2	30.20	0	0.00	30.10	2	2,397	0.08%
2021/08/10	1.3	30.34	0	0.00	30.60	1.3	2,414	0.06%
2021/08/09	0	0.00	0.2	30.65	30.65	-0.2	2,464	-0.01%
2021/08/05	0	31.30	19	31.10	31.50	-19	2,538	-0.75%
2021/08/04	1	31.10	0	0.00	31.25	1	2,621	0.04%
2021/07/28	1	30.80	1	30.70	30.70	0	2,897	0.00%
2021/07/27	3	31.62	5	31.75	31.55	-2	2,946	-0.07%
2021/07/26	2	31.73	0	0.00	31.45	2	2,980	0.07%
2021/07/23	4	31.90	0	0.00	31.75	4	3,012	0.13%
2021/07/21	1	31.85	0	0.00	31.85	1	3,009	0.03%
2021/07/19	2	31.55	0	0.00	31.90	2	3,080	0.07%
2021/07/15	1	31.95	0	0.00	31.95	1	3,400	0.03%
2021/07/12	5	32.15	0	0.00	32.20	5	3,793	0.13%
2021/07/07	0.1	33.00	1	33.10	32.95	-0.9	3,903	-0.02%
2021/07/06	3	34.60	3	33.30	33.45	0	3,923	0.00%
2021/07/05	0	0.00	5	33.12	33.00	-5	3,879	-0.13%
2021/07/02	4	32.23	0	0.00	31.90	4	3,884	0.10%
2021/06/30	2	33.20	7	33.24	33.20	-5	3,897	-0.13%
2021/06/29	0	0.00	21	33.19	33.30	-21	3,958	-0.53%
2021/06/25	0	0.00	2	33.45	33.20	-2	4,102	-0.05%
2021/06/24	0.1	33.35	1.8	33.48	33.65	-1.7	4,123	-0.04%
2021/06/23	0	0.00	1	33.35	33.50	-1	4,166	-0.02%
2021/06/22	0	0.00	4	33.21	33.20	-4	4,244	-0.09%
2021/06/21	10	34.22	4	33.93	33.60	6	4,502	0.13%
2021/06/18	0	0.00	1	32.55	32.40	-1	4,590	-0.02%
2021/06/16	0	33.25	3	33.50	33.60	-3	4,748	-0.06%
2021/06/11	0	0.00	2	33.00	33.00	-2	4,761	-0.04%
2021/06/09	0	0.00	7	32.70	32.60	-7	4,790	-0.15%
2021/06/07	4	33.25	0	0.00	33.15	4	4,788	0.08%
2021/06/04	2	33.10	2	33.20	33.30	0	4,802	0.00%
2021/06/03	0	0.00	1	33.40	33.30	-1	4,834	-0.02%
2021/06/02	0	0.00	15	33.52	33.40	-15	4,873	-0.31%
2021/06/01	0	0.00	3	33.05	33.10	-3	4,909	-0.06%
2021/05/31	1	33.00	0	0.00	33.00	1	4,958	0.02%
2021/05/28	16	32.88	0	0.00	32.95	16	4,995	0.32%
2021/05/26	0	0.00	4	32.20	32.35	-4	5,033	-0.08%
2021/05/25	0	0.00	3	31.88	31.80	-3	5,113	-0.06%
2021/05/24	1	31.60	6.3	31.33	31.40	-5.3	5,178	-0.10%
2021/05/21	4	31.61	12	31.21	31.25	-8	5,224	-0.15%
2021/05/19	10	31.02	0	0.00	31.15	10	5,320	0.19%
2021/05/18	9	31.04	2	31.25	31.30	7	5,367	0.13%
2021/05/17	1	30.00	0	0.00	29.85	1	5,440	0.02%
2021/05/14	9	31.11	14	31.04	31.35	-5	5,452	-0.09%
2021/05/13	1.1	30.85	0	0.00	30.40	1.1	5,472	0.02%
2021/05/12	8	33.01	62	31.43	31.35	-54	5,517	-0.98%
2021/05/11	1	35.05	27	34.48	34.35	-26	5,625	-0.46%
2021/05/10	7	35.20	21	35.28	35.55	-14	5,625	-0.25%
2021/05/06	4.1	32.56	1	32.70	32.50	3.1	5,532	0.06%
2021/05/05	1	32.90	0	0.00	32.35	1	5,590	0.02%
2021/05/04	7	32.96	5	33.55	32.60	2	5,646	0.04%
2021/05/03	4	34.55	0	0.00	34.05	4	5,645	0.07%
2021/04/29	2	34.65	0	0.00	34.90	2	5,656	0.04%
2021/04/28	10	34.45	0	0.00	34.55	10	5,633	0.18%
2021/04/27	2	34.43	0	0.00	34.75	2	5,633	0.04%
2021/04/26	14	35.01	4	35.00	35.00	10	5,592	0.18%
2021/04/22	9	35.47	8.2	35.43	34.70	0.8	5,535	0.02%
2021/04/21	9	35.71	6.1	35.27	35.55	2.9	5,388	0.05%
2021/04/20	16	35.07	12	35.22	35.10	4	5,270	0.08%
2021/04/19	6	33.18	15	33.47	33.30	-9	5,046	-0.18%
2021/04/16	2	32.80	1	32.80	32.85	1	4,985	0.02%
2021/04/15	7	32.96	1	33.10	32.90	6	5,034	0.12%
2021/04/14	4	32.69	11	32.96	33.00	-7	5,019	-0.14%
2021/04/13	21	33.02	11	33.16	32.70	10	4,996	0.20%
2021/04/12	5	32.00	0	0.00	32.35	5	4,965	0.10%
2021/04/09	2.2	31.80	0	0.00	31.70	2.2	4,986	0.04%
2021/04/08	0	0.00	1	31.75	32.00	-1	4,983	-0.02%
2021/04/07	2	31.85	1	31.85	32.15	1	4,996	0.02%
2021/04/06	1	32.00	3	31.90	31.90	-2	4,993	-0.04%
2021/04/01	5	32.05	12	31.75	31.85	-7	4,985	-0.14%
2021/03/31	10	32.58	2	32.25	32.35	8	4,933	0.16%
2021/03/30	3	33.12	7	33.14	33.35	-4	4,868	-0.08%
2021/03/29	15	31.85	0	0.00	31.85	15	4,794	0.31%
2021/03/26	6	31.63	0	0.00	31.90	6	4,788	0.13%
2021/03/25	11	32.55	12	32.46	31.85	-1	4,761	-0.02%
2021/03/24	60	32.70	46	33.05	32.65	14	4,693	0.30%
2021/03/23	0	0.00	30	31.70	31.75	-30	4,450	-0.67%
2021/03/22	0.2	30.85	2	31.23	31.05	-1.8	4,213	-0.04%
2021/03/19	0	0.00	0.7	30.75	30.85	-0.7	4,104	-0.02%
2021/03/18	3	31.00	0	0.00	30.90	3	4,050	0.07%
2021/03/17	1	30.75	0	0.00	30.75	1	4,062	0.02%
2021/03/16	0	30.95	0	0.00	31.00	0	4,068	0.00%
2021/03/15	11	30.90	0	0.00	30.75	11	4,071	0.27%
2021/03/11	26	30.23	2	30.10	30.65	24	4,061	0.59%
2021/03/10	4	30.05	1	30.10	30.20	3	4,044	0.07%
2021/03/09	0	0.00	2	30.75	30.85	-2	4,040	-0.05%
2021/03/08	2	30.55	1	30.65	30.70	1	4,066	0.02%
2021/03/05	1	30.75	1.8	30.46	30.55	-0.8	4,073	-0.02%
2021/03/04	3.3	30.58	0	0.00	30.50	3.3	4,126	0.08%
2021/03/02	0.5	30.80	2	30.80	30.50	-1.5	4,145	-0.04%
2021/02/26	1.5	30.35	0	0.00	30.35	1.5	4,159	0.04%
2021/02/25	1	30.05	6	30.38	30.75	-5	4,138	-0.12%
2021/02/24	42	29.93	11	30.00	29.85	31	4,110	0.75%
2021/02/23	3	29.85	8	29.73	29.80	-5	4,099	-0.12%
2021/02/18	1	29.30	1	29.30	29.00	0	3,999	0.00%
2021/02/17	0	0.00	2	28.98	29.00	-2	3,989	-0.05%
2021/02/05	0	0.00	2	28.50	28.50	-2	3,904	-0.05%
2021/02/03	6	28.41	20	28.70	28.45	-14	3,806	-0.37%
2021/02/02	31	28.88	29	28.72	29.10	2	3,702	0.05%
2021/02/01	5	27.20	0	0.00	27.25	5	3,512	0.14%
2021/01/29	1	27.15	0	0.00	26.80	1	3,453	0.03%
2021/01/28	1	27.10	0	0.00	27.05	1	3,409	0.03%
2021/01/27	1.8	27.46	0	0.00	27.45	1.8	3,368	0.05%
2021/01/26	1	27.50	0	0.00	27.45	1	3,315	0.03%
2021/01/22	5	27.57	0	0.00	27.50	5	3,258	0.15%
2021/01/21	1	27.80	0	0.00	27.75	1	3,211	0.03%
2021/01/20	1	28.00	3	28.07	28.00	-2	3,231	-0.06%
2021/01/18	12.6	28.42	1	28.35	28.80	11.6	3,224	0.36%
2021/01/15	0	0.00	4	28.65	28.70	-4	3,296	-0.12%
2021/01/13	3	29.23	1	29.20	29.15	2	3,361	0.06%
2021/01/12	4	29.30	2	29.05	28.75	2	3,340	0.06%
2021/01/11	7	29.06	3	29.05	29.20	4	3,310	0.12%
2021/01/08	0	0.00	1	29.20	29.00	-1	3,271	-0.03%
2021/01/06	3	28.40	0	0.00	28.20	3	3,193	0.09%
2021/01/05	2	28.40	1	28.40	28.40	1	3,224	0.03%
2021/01/04	5	28.45	0	0.00	28.45	5	3,220	0.16%
2020/12/23	1	27.20	2.4	27.16	27.20	-1.4	3,125	-0.04%
2020/12/16	1	27.75	5	27.90	28.05	-4	3,130	-0.13%
2020/12/15	1	27.75	31	27.45	27.40	-30	3,168	-0.95%
2020/12/14	1	27.95	0	0.00	27.95	1	3,211	0.03%
2020/12/11	0	0.00	2	28.33	28.00	-2	3,208	-0.06%
2020/12/03	5	29.30	0	0.00	29.25	5	3,161	0.16%
2020/12/01	0	0.00	5	29.50	29.55	-5	3,113	-0.16%
2020/11/30	1	29.75	1	29.55	29.55	0	3,126	0.00%
2020/11/27	0	0.00	10	30.25	30.40	-10	3,079	-0.32%
2020/11/26	0	0.00	1	30.15	30.00	-1	3,076	-0.03%
2020/11/24	0	0.00	4	29.68	29.60	-4	3,036	-0.13%
2020/11/23	17	30.04	18	29.71	29.80	-1	2,998	-0.03%
2020/11/20	2	29.80	10	29.80	29.55	-8	2,948	-0.27%
2020/11/18	3	30.00	0	0.00	30.00	3	2,905	0.10%
2020/11/11	2	30.00	0	0.00	30.25	2	3,121	0.06%
2020/11/06	0	0.00	4	30.04	30.15	-4	3,240	-0.12%
2020/11/05	10	30.00	0	0.00	29.95	10	3,272	0.31%
2020/11/03	2	29.95	0	0.00	29.95	2	3,357	0.06%
2020/11/02	5	30.10	6	29.94	29.80	-1	3,352	-0.03%
2020/10/30	1	29.70	0	0.00	29.90	1	3,357	0.03%
2020/10/27	0	0.00	11	30.22	30.10	-11	3,319	-0.33%
2020/10/22	0	0.00	16	29.99	30.00	-16	3,297	-0.49%
2020/10/21	0	0.00	2	30.03	30.10	-2	3,282	-0.06%
2020/10/19	7	29.79	1	30.15	29.75	6	3,360	0.18%
2020/10/16	10	29.85	0	0.00	29.95	10	3,366	0.30%
2020/10/15	1	29.75	0	0.00	29.85	1	3,409	0.03%
2020/10/14	9	29.95	10	30.56	29.85	-1	3,457	-0.03%
2020/10/13	1	30.00	0	0.00	29.90	1	3,466	0.03%
2020/10/12	1	30.00	1	30.05	30.00	0	3,453	0.00%
2020/10/05	1	29.75	0	0.00	30.00	1	3,609	0.03%
2020/09/24	0	0.00	1	29.65	29.65	-1	3,737	-0.03%
2020/09/23	3	29.92	2	30.05	30.10	1	3,726	0.03%
2020/09/21	2	30.40	0	0.00	30.50	2	3,758	0.05%
2020/09/18	10	30.82	5	30.52	30.65	5	3,755	0.13%
2020/09/17	4	30.40	0	0.00	30.70	4	3,710	0.11%
2020/09/14	2	29.80	1	29.80	29.70	1	3,684	0.03%
2020/09/07	0	0.00	1	30.25	30.35	-1	3,554	-0.03%
2020/09/04	1	30.05	1	29.90	29.85	0	3,524	0.00%
2020/09/03	0	0.00	5	30.22	30.15	-5	3,559	-0.14%
2020/09/02	0	0.00	1	29.70	29.75	-1	3,542	-0.03%
2020/09/01	1	29.45	1	29.95	29.55	0	3,502	0.00%
2020/08/31	1	29.25	0	0.00	29.30	1	3,435	0.03%
2020/08/27	1	29.35	0	0.00	29.55	1	3,422	0.03%
2020/08/26	0	0.00	1	29.80	29.70	-1	3,406	-0.03%
2020/08/25	2	29.75	0	0.00	29.65	2	3,408	0.06%
2020/08/20	7	29.39	7	29.07	29.40	0	3,544	0.00%
2020/08/19	1	29.65	2	29.55	29.50	-1	3,504	-0.03%
2020/08/18	0	0.00	3	29.45	30.05	-3	3,469	-0.09%
2020/08/17	0	0.00	1	29.00	28.90	-1	3,448	-0.03%
2020/08/14	2	28.40	0	0.00	28.75	2	3,432	0.06%
2020/08/13	1	28.35	0	0.00	29.10	1	3,390	0.03%
2020/08/11	1	28.60	2	28.65	28.10	-1	3,344	-0.03%
2020/08/10	19	28.80	0	0.00	28.55	19	3,326	0.57%
2020/08/04	0	0.00	3	27.70	27.65	-3	3,258	-0.09%
2020/07/31	6	27.73	3	27.63	27.20	3	3,259	0.09%
2020/07/28	0	0.00	3	28.05	28.15	-3	3,255	-0.09%
2020/07/22	2	28.30	0	0.00	28.40	2	3,144	0.06%
2020/07/21	0	0.00	0.2	28.15	28.15	-0.2	3,142	-0.01%
2020/07/20	1	27.95	8	28.10	28.30	-7	3,118	-0.22%
2020/07/16	1	27.30	12	27.45	27.55	-11	3,117	-0.35%
2020/07/15	4	27.20	0	0.00	27.05	4	3,088	0.13%
2020/07/14	0	0.00	2	27.03	26.90	-2	3,077	-0.06%
2020/07/13	2	27.00	0	0.00	27.00	2	3,103	0.06%
2020/07/10	1	26.75	0	0.00	26.75	1	3,116	0.03%
2020/07/09	10	27.20	0	0.00	26.95	10	3,124	0.32%
2020/07/08	3	27.20	1	26.95	27.15	2	3,129	0.06%
2020/07/07	1	26.65	0	0.00	26.65	1	3,153	0.03%
2020/07/01	0	0.00	3	27.35	27.00	-3	3,118	-0.10%
2020/06/24	0	0.00	10	26.90	26.95	-10	3,182	-0.31%
2020/06/22	0	0.00	1	27.60	27.05	-1	3,323	-0.03%
2020/06/17	3	27.08	0	0.00	27.05	3	3,565	0.08%
2020/06/04	1	28.10	0	0.00	28.10	1	4,855	0.02%
2020/06/02	0	0.00	1	28.05	27.90	-1	4,899	-0.02%
2020/05/29	1	28.20	0	0.00	28.20	1	4,913	0.02%
2020/05/27	1	28.50	1	28.80	28.40	0	4,885	0.00%
2020/05/22	0	0.00	1	27.60	28.15	-1	4,972	-0.02%
2020/05/11	0	0.00	2	27.00	26.90	-2	4,990	-0.04%
2020/05/08	0	0.00	3	26.45	26.45	-3	4,980	-0.06%
2020/05/04	1	26.50	0	0.00	26.85	1	4,978	0.02%
2020/04/30	0	0.00	5	26.85	26.85	-5	4,992	-0.10%
2020/04/29	0	0.00	1	26.95	26.70	-1	5,001	-0.02%
2020/04/28	5	26.95	1	26.85	26.80	4	5,122	0.08%
2020/04/27	3	26.75	0	0.00	26.60	3	5,252	0.06%
2020/04/16	0	0.00	1	25.70	25.55	-1	5,336	-0.02%
2020/04/14	0	0.00	1	26.45	26.55	-1	5,390	-0.02%
2020/04/13	0	0.00	1	26.10	26.10	-1	5,350	-0.02%
2020/04/10	3	26.02	5	25.70	26.05	-2	5,317	-0.04%
2020/03/31	1	24.05	1	24.10	24.10	0	5,445	0.00%
2020/03/27	2	24.10	0	0.00	23.50	2	5,416	0.04%
2020/03/25	0	0.00	3	24.15	24.10	-3	5,332	-0.06%
2020/03/24	3	23.30	3	24.40	23.00	0	5,263	0.00%
2020/03/23	3	23.25	0	0.00	23.80	3	5,209	0.06%
2020/03/19	0	0.00	1	24.25	24.10	-1	5,044	-0.02%
2020/03/17	0	0.00	2	25.00	24.80	-2	4,835	-0.04%
2020/03/13	0	0.00	15	24.35	24.65	-15	4,549	-0.33%
2020/03/12	0	0.00	1	25.00	24.80	-1	4,432	-0.02%
2020/03/11	1	25.55	0	0.00	25.50	1	4,255	0.02%
2020/03/09	2	26.00	0	0.00	26.00	2	3,963	0.05%
2020/03/05	5	27.05	0	0.00	27.10	5	3,941	0.13%
2020/03/04	0	0.00	1	26.90	26.90	-1	3,989	-0.03%
2020/03/03	0	0.00	0.2	26.80	26.95	-0.2	3,993	0.00%
2020/03/02	3	26.90	0	0.00	26.80	3	3,960	0.08%
2020/02/26	0	0.00	1	26.60	26.85	-1	3,885	-0.03%
2020/02/25	1	26.75	0	0.00	26.80	1	3,846	0.03%
2020/02/14	0	0.00	1	27.75	27.70	-1	4,200	-0.02%
2020/02/10	0	0.00	5	26.52	26.65	-5	4,190	-0.12%
2020/01/31	2	27.00	14	26.75	27.05	-12	4,402	-0.27%
2020/01/30	3	26.42	0	0.00	26.40	3	4,322	0.07%
2020/01/17	0	0.00	5	27.00	26.85	-5	4,211	-0.12%
2020/01/16	0	0.00	2	26.65	26.55	-2	4,202	-0.05%
2020/01/13	0	0.00	3	26.05	26.00	-3	4,252	-0.07%
2020/01/10	2	25.95	0	0.00	25.80	2	4,206	0.05%
2020/01/09	0	0.00	3	26.03	26.10	-3	4,236	-0.07%
2020/01/03	0	0.00	2	26.55	26.75	-2	4,244	-0.05%
2020/01/02	3	26.60	0	0.00	26.60	3	4,252	0.07%
2019/12/27	5	26.30	2	26.30	26.30	3	4,290	0.07%
2019/12/19	0	0.00	1	26.50	26.55	-1	4,376	-0.02%
2019/12/18	0	0.00	10	26.65	26.60	-10	4,398	-0.23%
2019/12/16	0	0.00	1	26.65	26.65	-1	4,407	-0.02%
2019/12/13	0	0.00	8	26.82	26.85	-8	4,379	-0.18%
2019/12/11	1	26.70	0	0.00	26.85	1	4,456	0.02%
2019/12/09	0	0.00	3	26.85	26.90	-3	4,609	-0.07%
2019/12/04	0	0.00	1	27.05	27.15	-1	4,586	-0.02%
2019/11/28	2	27.15	0	0.00	27.10	2	4,516	0.04%
2019/11/27	3	27.15	0	0.00	27.15	3	4,535	0.07%
2019/11/22	0	0.00	2	27.00	27.00	-2	4,631	-0.04%
2019/11/18	0	0.00	13	27.00	27.00	-13	4,605	-0.28%
2019/11/15	2	26.90	27	27.05	27.00	-25	4,665	-0.54%
2019/11/13	27	27.39	0	0.00	27.20	27	4,764	0.57%
2019/11/12	2	27.10	10	27.35	27.25	-8	4,708	-0.17%
2019/11/11	2	27.20	1	27.25	27.35	1	4,692	0.02%
2019/11/08	0	0.00	7.3	27.47	27.50	-7.3	4,679	-0.16%
2019/11/06	0	0.00	2	26.75	26.75	-2	4,657	-0.04%
2019/11/05	5	26.80	0	0.00	26.90	5	4,659	0.11%
2019/11/04	0	0.00	1	26.80	26.95	-1	4,687	-0.02%
2019/11/01	0	0.00	0.1	26.80	26.80	-0.1	4,662	0.00%
2019/10/30	2	26.88	0	0.00	27.05	2	4,670	0.04%
2019/10/28	0	0.00	1	26.40	26.30	-1	4,792	-0.02%
2019/10/25	5	26.25	1	26.55	26.25	4	4,798	0.08%
2019/10/22	0	0.00	4	26.30	26.55	-4	5,048	-0.08%
2019/10/21	1	25.90	8	25.99	26.05	-7	5,018	-0.14%
2019/10/18	0	0.00	3	26.10	26.10	-3	5,011	-0.06%
2019/10/15	0	0.00	12	25.78	26.00	-12	4,861	-0.25%
2019/10/14	5	26.00	0	0.00	25.95	5	4,838	0.10%
2019/10/09	5	26.00	6	25.96	25.95	-1	4,946	-0.02%
2019/10/08	6	25.93	2	26.00	25.95	4	4,939	0.08%
2019/10/07	0	0.00	3	25.65	25.80	-3	5,000	-0.06%
2019/10/04	5	26.07	3	25.93	25.70	2	5,039	0.04%
2019/10/03	3	26.20	16	26.13	25.90	-13	5,030	-0.26%
2019/10/02	0	0.00	1	25.70	25.50	-1	4,877	-0.02%
2019/10/01	0	0.00	2	25.20	25.30	-2	4,831	-0.04%
2019/09/27	0	0.00	2	25.00	25.00	-2	4,802	-0.04%
2019/09/25	2	24.65	0	0.00	24.85	2	4,765	0.04%
2019/09/23	2	24.68	0	0.00	24.75	2	4,729	0.04%
2019/09/19	2.1	24.80	0	0.00	24.90	2.1	4,632	0.05%
2019/09/17	0	0.00	1	25.10	24.95	-1	4,745	-0.02%
2019/09/16	7	25.49	0	0.00	25.40	7	4,887	0.14%
2019/09/12	0	0.00	30	25.35	25.35	-30	4,844	-0.62%
2019/09/11	0	0.00	1	25.00	24.90	-1	4,815	-0.02%
2019/09/06	0	0.00	1	24.80	24.75	-1	4,762	-0.02%
2019/09/05	1	24.85	0	0.00	24.80	1	4,798	0.02%
2019/09/02	0	0.00	2	24.95	24.95	-2	4,840	-0.04%
2019/08/30	0	0.00	30	24.95	24.90	-30	4,860	-0.62%
2019/08/29	0	0.00	70	25.15	24.85	-70	4,894	-1.43%
2019/08/28	1	24.85	0	0.00	24.85	1	4,948	0.02%
2019/08/27	0	0.00	61	25.13	25.00	-61	5,020	-1.22%
2019/08/26	0.3	24.80	0	0.00	24.80	0.3	5,159	0.01%
2019/08/23	1	25.05	0	0.00	25.30	1	5,630	0.02%
2019/08/22	0	0.00	1	25.25	25.30	-1	6,425	-0.02%
2019/08/21	2	25.20	2	25.10	25.20	0	6,601	0.00%
2019/08/20	2	24.80	1	24.80	24.90	1	6,729	0.01%
2019/08/19	1	24.95	57	24.81	25.05	-56	6,643	-0.84%
2019/08/16	0	0.00	2	23.40	24.15	-2	6,510	-0.03%
2019/08/06	1	23.20	0.8	23.25	23.25	0.2	6,803	0.00%
2019/08/02	1	23.30	0	0.00	23.35	1	6,958	0.01%
2019/08/01	10	23.95	0	0.00	23.85	10	6,954	0.14%
2019/07/31	0	0.00	1	24.60	24.90	-1	6,820	-0.01%
2019/07/30	0	0.00	1	23.80	23.95	-1	6,609	-0.02%
2019/07/29	1	23.85	0	0.00	23.90	1	6,626	0.02%
2019/07/26	0	0.00	1	24.00	23.70	-1	6,611	-0.02%
2019/07/25	0.4	24.10	1	24.00	24.20	-0.6	6,583	-0.01%
2019/07/24	1	24.10	5	23.91	23.95	-4	6,645	-0.06%
2019/07/23	0	0.00	8	23.18	23.25	-8	6,438	-0.12%
2019/07/18	0	0.00	3	22.80	22.85	-3	6,340	-0.05%
2019/07/17	1	22.80	0	0.00	22.85	1	6,332	0.02%
2019/07/16	2	23.05	2	22.95	23.05	0	6,327	0.00%
2019/07/12	0	0.00	1	22.45	22.55	-1	6,253	-0.02%
2019/07/11	0	0.00	1	22.50	22.55	-1	6,243	-0.02%
2019/07/09	0	0.00	5	22.55	22.55	-5	6,363	-0.08%
2019/07/08	0	0.00	4	22.50	22.60	-4	6,433	-0.06%
2019/07/04	0	0.00	10	22.50	22.60	-10	6,549	-0.15%
2019/07/03	10	22.15	0	0.00	22.20	10	6,651	0.15%
2019/07/02	0	0.00	5	23.05	23.05	-5	6,724	-0.07%
2019/07/01	25	22.85	1	22.85	22.90	24	6,755	0.36%
2019/06/28	1	22.80	0	0.00	22.80	1	6,784	0.01%
2019/06/27	1	22.85	0	0.00	22.75	1	6,850	0.01%
2019/06/26	5	22.75	1	22.75	22.85	4	6,963	0.06%
2019/06/24	0	0.00	10	22.75	22.70	-10	7,025	-0.14%
2019/06/21	1	23.05	0	0.00	22.70	1	6,932	0.01%
2019/06/20	1	23.20	0	0.00	22.85	1	6,784	0.01%
2019/06/19	0	0.00	23	23.11	23.15	-23	6,780	-0.34%
2019/06/17	0	0.00	4	23.03	23.00	-4	6,746	-0.06%
2019/06/13	2	23.00	0	0.00	22.95	2	6,731	0.03%
2019/06/12	0	0.00	3	22.85	22.90	-3	6,754	-0.04%
2019/06/11	11	22.60	9	22.60	22.55	2	6,758	0.03%
2019/06/10	0	0.00	3	22.63	22.55	-3	6,793	-0.04%
2019/06/06	0	0.00	15	22.43	22.45	-15	6,819	-0.22%
2019/06/05	0	0.00	1	22.40	22.40	-1	6,884	-0.01%
2019/06/04	0	0.00	2	22.55	22.50	-2	6,863	-0.03%
2019/05/31	9	22.94	3	22.85	22.85	6	6,704	0.09%
2019/05/30	36	23.10	20	23.22	22.80	16	6,520	0.25%
2019/05/29	70	23.39	124	23.81	23.00	-54	6,068	-0.89%	大賣/
2019/05/28	105	22.70	10	22.43	22.75	95	5,313	1.79%	大買/
2019/05/27	12	22.36	2	22.38	22.10	10	5,142	0.19%
2019/05/22	11	22.52	10	22.25	22.10	1	5,412	0.02%
2019/05/21	16	22.55	22	22.48	22.60	-6	5,558	-0.11%
2019/05/16	1	22.40	1	22.15	22.10	0	5,478	0.00%
2019/05/14	0	0.00	10	21.55	21.75	-10	5,469	-0.18%
2019/05/13	1.1	21.80	0	0.00	21.75	1.1	5,397	0.02%
2019/05/10	0	0.00	3	22.60	22.55	-3	5,346	-0.06%
2019/05/09	0	0.00	1	22.65	22.55	-1	5,317	-0.02%
2019/05/07	0.2	22.40	0	0.00	22.50	0.2	5,411	0.00%
2019/05/06	0.5	22.45	0	0.00	22.50	0.5	5,457	0.01%
2019/05/02	123	23.00	0	0.00	22.90	123	5,475	2.25%	大買/鉅額交易
2019/04/30	10	22.95	2	22.85	23.10	8	5,471	0.15%
2019/04/29	0	0.00	8	22.31	22.15	-8	5,409	-0.15%
2019/04/22	0	0.00	1	22.85	22.85	-1	5,629	-0.02%
2019/04/19	2	22.50	1	22.55	22.65	1	5,703	0.02%
2019/04/18	0	0.00	21	22.53	22.40	-21	5,789	-0.36%
2019/04/17	10	22.85	0	0.00	22.85	10	5,822	0.17%
2019/04/16	1.4	22.77	2	22.80	22.80	-0.6	5,943	-0.01%
2019/04/15	12	22.99	7	22.65	22.75	5	6,031	0.08%
2019/04/12	1.6	22.85	1	22.85	22.95	0.6	6,000	0.01%
2019/04/11	1	22.50	3	22.65	22.65	-2	5,916	-0.03%
2019/04/10	1	22.50	0	0.00	22.60	1	5,841	0.02%
2019/04/09	4	22.35	1	22.20	22.55	3	5,826	0.05%
2019/04/08	1	22.10	1	22.10	22.15	0	5,717	0.00%
2019/04/03	0	0.00	2	21.50	21.55	-2	5,634	-0.04%
2019/04/01	0	0.00	10	21.15	21.20	-10	5,614	-0.18%
2019/03/29	1	20.90	2	21.00	21.00	-1	5,504	-0.02%
2019/03/28	0	0.00	3	20.25	20.50	-3	5,499	-0.05%
2019/03/27	0	0.00	2	20.30	20.30	-2	5,519	-0.04%
2019/03/22	0	0.00	6	20.05	20.15	-6	5,621	-0.11%
2019/03/21	2	20.08	0	0.00	20.05	2	5,699	0.04%
2019/03/18	6	20.05	0	0.00	20.05	6	5,725	0.10%
2019/03/15	0	0.00	1	20.25	20.25	-1	5,759	-0.02%
2019/03/14	0	0.00	3	20.10	20.15	-3	5,749	-0.05%
2019/03/12	1	20.00	1	20.05	19.85	0	5,916	0.00%
2019/03/11	4	19.95	28	20.15	20.05	-24	6,198	-0.39%
2019/03/08	0	0.00	10	19.24	19.60	-10	6,651	-0.15%
2019/03/06	0	0.00	14	19.40	19.40	-14	9,722	-0.14%
2019/03/05	8	19.28	0	0.00	19.35	8	9,894	0.08%
2019/03/04	0	0.00	0.5	19.30	19.30	-0.5	10,049	0.00%
2019/02/27	23	19.08	0	0.00	19.05	23	10,206	0.23%
2019/02/25	3	19.27	11	19.20	19.20	-8	10,224	-0.08%
2019/02/22	1	19.70	0	0.00	19.65	1	10,198	0.01%
2019/02/21	12	19.56	1	19.45	19.75	11	10,107	0.11%
2019/02/20	17	19.49	8	19.44	19.50	9	9,997	0.09%
2019/02/19	7	18.84	0	0.00	19.05	7	9,940	0.07%
2019/02/14	0	0.00	1	18.55	18.50	-1	10,447	-0.01%
2019/02/13	8	18.52	7	18.47	18.50	1	10,465	0.01%
2019/02/12	0	0.00	1	18.60	18.60	-1	10,465	-0.01%
2019/01/30	0	0.00	1	18.60	18.55	-1	10,478	-0.01%
2019/01/29	1	18.45	2	18.45	18.45	-1	10,454	-0.01%
2019/01/28	0	0.00	1	18.60	18.85	-1	10,428	-0.01%
2019/01/24	12	18.50	10	18.48	18.50	2	10,414	0.02%
2019/01/23	0	0.00	10	18.30	18.35	-10	10,436	-0.10%
2019/01/22	0	0.00	1	18.30	18.30	-1	10,490	-0.01%
2019/01/21	0	0.00	3	18.30	18.35	-3	10,524	-0.03%
2019/01/18	3	18.15	7	18.20	18.15	-4	10,518	-0.04%
2019/01/17	0	0.00	5	18.26	18.15	-5	10,558	-0.05%
2019/01/16	5	18.25	1	18.10	18.10	4	10,548	0.04%
2019/01/14	4	17.78	0	0.00	17.80	4	10,487	0.04%
2019/01/11	0	0.00	14	17.81	17.90	-14	10,525	-0.13%
2019/01/09	2	17.45	2	17.40	17.50	0	10,493	0.00%
2019/01/08	25	17.35	2	17.15	17.20	23	10,457	0.22%
2019/01/07	4	17.05	0	0.00	17.00	4	10,448	0.04%
2019/01/04	21	17.00	21	17.00	17.00	0	10,323	0.00%
2019/01/03	1	17.25	2	17.25	17.25	-1	10,341	-0.01%
2019/01/02	5	17.60	0	0.00	17.45	5	10,319	0.05%
2018/12/26	5	17.60	1	17.30	17.30	4	10,310	0.04%
2018/12/25	9	17.58	0	0.00	17.65	9	10,308	0.09%
2018/12/24	10	18.00	0	0.00	17.95	10	10,296	0.10%
2018/12/22	5	17.40	1	17.35	17.35	4	10,223	0.04%
2018/12/21	1	17.20	0	0.00	17.15	1	10,259	0.01%
2018/12/20	1	17.50	0	0.00	17.45	1	10,142	0.01%
2018/12/19	11	17.75	0	0.00	17.75	11	10,103	0.11%
2018/12/18	0	0.00	1	17.90	17.70	-1	10,088	-0.01%
2018/12/17	2	18.30	0	0.00	18.15	2	10,055	0.02%
2018/12/14	2	18.20	0	0.00	18.35	2	9,991	0.02%
2018/12/13	6	18.04	0	0.00	17.95	6	9,905	0.06%
2018/12/11	3	17.95	0	0.00	17.95	3	9,846	0.03%
2018/12/10	0	0.00	3	17.85	17.85	-3	9,858	-0.03%
2018/12/07	1	18.20	0	0.00	18.25	1	9,809	0.01%
2018/12/06	0	0.00	5	18.21	17.95	-5	9,759	-0.05%
2018/12/05	4	18.55	6	18.48	18.65	-2	9,583	-0.02%
2018/12/04	2	18.88	24	18.76	18.75	-22	9,494	-0.23%
2018/12/03	7	17.61	17	18.09	18.15	-10	9,161	-0.11%
2018/11/30	55	17.46	43	17.34	17.15	12	8,612	0.14%
2018/11/29	24	16.94	21	17.08	17.05	3	5,741	0.05%
2018/11/28	40	16.88	20	16.85	16.95	20	5,466	0.37%
2018/11/27	20	16.78	18	16.85	16.80	2	5,275	0.04%
2018/11/26	61	16.84	60	16.89	16.95	1	5,161	0.02%
2018/11/23	60	16.90	60	16.92	16.95	0	5,008	0.00%
2018/11/21	6	17.01	2	17.05	17.00	4	4,906	0.08%
2018/11/20	12	16.82	10	16.90	17.20	2	4,843	0.04%
2018/11/19	1	17.00	0	0.00	17.00	1	4,734	0.02%
2018/11/16	0	0.00	1	17.05	17.05	-1	4,703	-0.02%
2018/11/15	11	16.80	2	16.98	16.85	9	4,540	0.20%
2018/11/14	106	17.09	2	17.10	16.95	104	4,321	2.41%	大買/鉅額交易
2018/11/13	6	17.18	3	17.30	17.50	3	3,986	0.08%
2018/11/07	9	18.15	0	0.00	18.40	9	3,855	0.23%
2018/11/02	1	18.15	0	0.00	18.10	1	3,779	0.03%
2018/11/01	1	18.10	1	18.25	18.15	0	3,770	0.00%
2018/10/26	0	0.00	2	17.45	17.35	-2	3,664	-0.05%
2018/10/25	6	17.38	0	0.00	17.20	6	3,658	0.16%
2018/10/22	3	18.25	0	0.00	18.60	3	3,560	0.08%
2018/10/19	3	18.08	3	18.23	18.30	0	3,535	0.00%
2018/10/16	2	19.00	0	0.00	18.75	2	3,300	0.06%
2018/10/15	0.3	19.10	5	18.90	18.95	-4.7	3,218	-0.15%
2018/10/12	0	0.00	2	19.45	19.75	-2	3,103	-0.06%
2018/10/11	5	19.75	2	19.80	19.20	3	3,031	0.10%
2018/10/05	2	21.45	0.2	21.40	21.20	1.8	2,908	0.06%
2018/10/04	0	0.00	0.7	21.85	21.75	-0.7	2,867	-0.02%
2018/10/03	5	22.30	0	0.00	22.25	5	2,865	0.17%
2018/10/01	5	22.50	2	22.60	22.50	3	2,798	0.11%
2018/09/28	0	0.00	1	22.25	22.15	-1	2,788	-0.04%
2018/09/27	0	0.00	1	22.05	22.15	-1	2,775	-0.04%
2018/09/21	0.9	21.75	0.1	21.75	21.85	0.8	2,787	0.03%
2018/09/14	1	21.05	1	21.15	21.10	0	2,788	0.00%
2018/09/12	2	21.10	0	0.00	21.10	2	2,923	0.07%
2018/09/11	0	0.00	2	21.25	21.40	-2	2,941	-0.07%
2018/09/10	0	0.00	1	21.40	21.35	-1	3,021	-0.03%
2018/09/03	2	22.40	0	0.00	22.20	2	3,138	0.06%
2018/08/28	0	0.00	1	21.90	21.80	-1	3,103	-0.03%
2018/08/22	1	21.95	0	0.00	21.95	1	3,304	0.03%
2018/08/20	0	0.00	2	21.55	21.50	-2	3,316	-0.06%
2018/08/15	2	21.23	0	0.00	21.10	2	3,296	0.06%
2018/08/09	0	0.00	1	22.15	22.00	-1	3,205	-0.03%
2018/08/08	1	22.00	0	0.00	22.10	1	3,239	0.03%
2018/08/02	10	22.05	0	0.00	22.05	10	3,149	0.32%
2018/07/23	0	0.00	1	22.35	22.45	-1	3,053	-0.03%
2018/07/20	0.3	22.10	1	22.30	22.20	-0.7	3,067	-0.02%
2018/07/18	1	22.40	2	22.40	22.60	-1	3,077	-0.03%
2018/07/17	0	0.00	1	22.20	22.40	-1	3,095	-0.03%
2018/07/11	0	0.00	2	21.80	21.80	-2	3,163	-0.06%
2018/07/06	2	21.60	2	21.65	21.65	0	3,322	0.00%
2018/07/04	2	22.80	2	22.65	22.70	0	3,423	0.00%
2018/07/02	0	0.00	1	23.00	22.85	-1	3,617	-0.03%
2018/06/29	4	22.84	0	0.00	22.90	4	3,605	0.11%
2018/06/22	12	23.15	0	0.00	23.10	12	3,770	0.32%
2018/06/20	1.3	23.38	0	0.00	23.40	1.3	3,791	0.03%
2018/06/19	4	23.63	1	23.40	23.40	3	3,791	0.08%
2018/06/15	2	23.85	0	0.00	23.85	2	3,763	0.05%
2018/06/14	1	23.95	0.6	24.00	23.95	0.4	3,757	0.01%
2018/06/13	1	24.00	2	24.25	24.15	-1	3,992	-0.03%
2018/06/12	10	23.99	0	0.00	24.00	10	4,293	0.23%
2018/06/11	2.1	24.15	0	0.00	24.10	2.1	4,308	0.05%
2018/06/08	0	0.00	1	24.20	24.20	-1	4,337	-0.02%
2018/06/07	1	24.15	0	0.00	24.30	1	4,329	0.02%
2018/06/04	1.9	24.10	0	0.00	24.20	1.9	4,277	0.04%
2018/06/01	0	0.00	2	24.15	24.15	-2	4,264	-0.05%
2018/05/30	0	0.00	5	24.02	23.95	-5	4,062	-0.12%
2018/05/29	5	24.13	0	0.00	24.15	5	3,994	0.13%
2018/05/28	1	24.10	0	0.00	24.10	1	4,005	0.02%
2018/05/24	1	24.35	0	0.00	24.50	1	3,955	0.03%
2018/05/21	9	24.62	0	0.00	24.65	9	3,944	0.23%
2018/05/18	0.1	24.45	0	0.00	24.55	0.1	3,970	0.00%
2018/05/17	0	0.00	1	24.65	24.45	-1	4,026	-0.02%
2018/05/16	10	24.93	11	24.60	24.50	-1	4,019	-0.02%
2018/05/15	0	0.00	2	24.65	24.65	-2	4,029	-0.05%
2018/05/14	1	24.25	0	0.00	24.35	1	4,086	0.02%
2018/05/11	0.9	24.15	1	24.20	24.25	-0.1	4,077	0.00%
2018/05/10	0	0.00	1	24.20	24.15	-1	4,078	-0.02%
2018/05/09	1	24.05	0	0.00	24.05	1	4,070	0.02%
2018/05/08	1	24.05	4	24.00	24.05	-3	4,092	-0.07%
2018/05/02	2	24.15	0	0.00	24.20	2	4,077	0.05%
2018/04/27	10	24.15	0	0.00	24.15	10	4,083	0.24%
2018/04/26	0	0.00	1	24.15	24.10	-1	4,097	-0.02%
2018/04/23	2	24.40	0	0.00	24.60	2	4,080	0.05%
2018/04/20	0	0.00	6	24.65	24.50	-6	4,062	-0.15%
2018/04/17	0.3	24.05	0	0.00	24.15	0.3	3,957	0.01%
2018/04/13	16	24.45	10	24.55	24.45	6	3,877	0.15%
2018/04/12	0	0.00	5	24.82	24.90	-5	3,832	-0.13%
2018/04/11	2	24.70	4	24.68	24.75	-2	3,783	-0.05%
2018/04/10	5	24.50	6	24.52	24.45	-1	3,743	-0.03%
2018/04/09	19	25.15	7	24.82	24.95	12	3,652	0.33%
2018/03/31	1	24.50	0	0.00	24.55	1	3,424	0.03%
2018/03/30	0	0.00	1	24.80	24.70	-1	3,409	-0.03%
2018/03/29	0	0.00	6	24.10	24.05	-6	3,255	-0.18%
2018/03/28	2.5	24.15	0	0.00	24.05	2.5	3,177	0.08%
2018/03/26	0	0.00	3	24.25	24.25	-3	3,083	-0.10%
2018/03/23	28	24.02	0	0.00	24.00	28	3,044	0.92%
2018/03/22	14	24.71	0	0.00	24.50	14	2,866	0.49%
2018/03/20	4	24.40	0	0.00	24.55	4	2,875	0.14%
2018/03/19	35	24.60	1	24.85	24.45	34	2,830	1.20%
2018/03/16	35	25.15	1	25.35	24.65	34	2,602	1.31%
2018/03/15	11	25.98	0	0.00	25.90	11	2,326	0.47%
2018/03/14	1	26.55	0	0.00	26.40	1	2,281	0.04%
2018/03/13	1	26.90	0	0.00	27.10	1	2,262	0.04%
2018/03/09	1	26.75	5	26.70	26.85	-4	2,259	-0.18%
2018/02/27	0.1	26.35	0	0.00	26.50	0.1	2,363	0.00%
2018/02/21	0	0.00	1	26.42	26.90	-1	2,384	-0.04%
2018/02/12	1.1	25.50	11	25.63	25.45	-9.9	2,372	-0.42%
2018/02/09	11	24.96	1	25.80	24.95	10	2,352	0.43%
2018/02/08	1	25.90	0	0.00	25.90	1	2,295	0.04%
2018/02/06	5	25.76	2	25.38	25.00	3	2,232	0.13%
2018/02/01	1	28.05	0	0.00	28.00	1	2,132	0.05%
2018/01/31	2	28.03	0	0.00	28.10	2	2,140	0.09%
2018/01/29	7	28.85	7	28.85	28.85	0	2,096	0.00%
2018/01/25	0	0.00	1	29.10	29.15	-1	2,070	-0.05%
2018/01/22	0	0.00	2	28.85	28.90	-2	2,095	-0.10%
2018/01/19	1	28.65	0	0.00	28.80	1	2,079	0.05%
2018/01/18	5.6	28.88	0	0.00	28.95	5.6	2,068	0.27%
2018/01/17	0.1	28.90	0	0.00	29.00	0.1	2,063	0.01%
2018/01/16	0	0.00	2	28.45	28.65	-2	2,045	-0.10%
2018/01/15	2	28.15	1	28.35	28.35	1	2,024	0.05%
2018/01/12	1	28.30	0	0.00	28.35	1	2,059	0.05%
2018/01/09	0	0.00	2	28.65	28.80	-2	2,156	-0.09%
2018/01/08	1	28.50	0	0.00	28.60	1	2,189	0.05%
2018/01/04	1	28.40	3	28.60	28.60	-2	2,223	-0.09%
2018/01/03	1	28.45	0	0.00	28.55	1	2,272	0.04%
2018/01/02	2	28.40	2	28.55	28.55	0	2,297	0.00%