遠東新 (1402)-富邦-南屯券商分點個股進出

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
38.20
漲跌
▲0.40
漲幅
+1.06%
成交量
25,050張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:14:30(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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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	1	38.25	20	38.15	38.20	-19	9,939	-0.19%
2024/11/21	0	0.00	0.1	36.55	37.80	-0.1	9,654	0.00%
2024/11/20	5	35.80	5	36.35	37.55	0	9,208	0.00%
2024/11/19	0	35.20	2	36.90	37.05	-2	8,730	-0.02%
2024/11/18	0	0.00	1	35.75	35.50	-1	8,176	-0.01%
2024/11/15	1.1	34.96	0.3	34.90	35.00	0.7	7,842	0.01%
2024/11/12	1	35.15	0	0.00	34.95	1	7,806	0.01%
2024/11/11	2.1	35.62	0	0.00	35.45	2.1	7,916	0.03%
2024/11/07	0	0.00	1	36.65	36.55	-1	8,105	-0.01%
2024/10/30	2	37.10	0	0.00	37.10	2	8,861	0.02%
2024/10/29	0	0.00	2	38.10	38.05	-2	8,937	-0.02%
2024/10/17	0	0.00	1	36.85	37.05	-1	10,724	-0.01%
2024/10/15	1	36.60	0	0.00	36.45	1	11,215	0.01%
2024/10/14	0	0.00	1	36.80	37.00	-1	11,305	-0.01%
2024/10/11	2	36.57	0	0.00	36.45	2	11,394	0.02%
2024/10/09	2	37.23	0	0.00	37.35	2	11,509	0.02%
2024/10/08	0	0.00	2	37.60	37.70	-2	11,563	-0.02%
2024/10/07	1	36.80	0	0.00	37.30	1	11,536	0.01%
2024/10/04	3	37.90	0	0.00	37.45	3	11,512	0.03%
2024/10/01	0	0.00	3	39.05	39.00	-3	11,453	-0.03%
2024/09/27	4.1	37.87	0	0.00	38.20	4.1	11,432	0.04%
2024/09/26	0	0.00	0.5	38.20	38.20	-0.5	11,527	0.00%
2024/09/25	0	0.00	1	37.90	37.75	-1	11,533	-0.01%
2024/09/24	0	0.00	1	37.05	37.10	-1	11,611	-0.01%
2024/09/23	4	36.85	0	0.00	36.70	4	11,853	0.03%
2024/09/20	0	0.00	3	37.15	37.15	-3	12,154	-0.02%
2024/09/19	0	0.00	6	36.80	37.00	-6	12,245	-0.05%
2024/09/16	2	36.80	0	0.00	36.95	2	12,691	0.02%
2024/09/13	2	36.60	2	37.00	36.70	0	12,705	0.00%
2024/09/11	0	0.00	5	36.45	36.45	-5	12,738	-0.04%
2024/09/10	0	0.00	0.1	36.45	36.30	-0.1	12,682	0.00%
2024/09/09	0.1	36.35	0	0.00	36.10	0.1	12,706	0.00%
2024/09/04	0	35.00	0	0.00	35.00	0	12,658	0.00%
2024/09/02	19	35.90	0	0.00	36.10	19	12,566	0.15%
2024/08/28	0	0.00	5.2	36.49	36.25	-5.2	12,648	-0.04%
2024/08/23	2.2	36.31	0	0.00	36.00	2.2	12,883	0.02%
2024/08/21	0	0.00	3	36.80	36.80	-3	12,863	-0.02%
2024/08/19	0	36.25	1	36.40	36.35	-1	12,815	-0.01%
2024/08/16	0	36.50	4	36.36	36.85	-4	12,825	-0.03%
2024/08/15	1	35.75	0	0.00	35.45	1	12,640	0.01%
2024/08/14	0	0.00	15	35.65	36.20	-15	12,561	-0.12%
2024/08/13	0	0.00	3	35.20	35.50	-3	12,475	-0.02%
2024/08/12	0	0.00	41	34.51	34.45	-41	12,383	-0.33%
2024/08/09	0	0.00	11	34.53	34.80	-11	12,353	-0.09%
2024/08/07	13	34.04	2	34.10	34.10	11	12,018	0.09%
2024/08/06	0	0.00	3	33.97	34.10	-3	12,005	-0.02%
2024/08/05	3	33.95	0	0.00	33.20	3	11,752	0.03%
2024/08/02	0	34.85	4	34.84	35.00	-4	11,564	-0.03%
2024/07/31	1	34.00	2	34.00	34.00	-1	11,310	-0.01%
2024/07/30	0.1	33.40	0	0.00	33.65	0.1	11,188	0.00%
2024/07/29	0	33.45	0	0.00	33.60	0	11,216	0.00%
2024/07/26	4	33.25	0	0.00	33.40	4	11,132	0.04%
2024/07/23	0	0.00	3	33.32	33.40	-3	11,112	-0.03%
2024/07/22	0	0.00	10	33.05	33.00	-10	10,912	-0.09%
2024/07/19	32	32.77	0	0.00	33.05	32	10,664	0.30%
2024/07/18	69.3	34.26	50	34.04	32.90	19.3	10,365	0.19%
2024/07/17	0	0.00	2	37.70	37.30	-2	9,423	-0.02%
2024/07/16	1.1	37.50	2	37.65	37.50	-1	9,057	-0.01%
2024/07/15	0	37.65	0	0.00	38.00	0	8,798	0.00%
2024/07/12	0	0.00	1	37.95	37.80	-1	8,689	-0.01%
2024/07/11	0	0.00	2	38.15	38.00	-2	8,558	-0.02%
2024/07/08	19	37.70	0	0.00	37.55	19	8,315	0.23%
2024/07/05	2	37.38	0	0.00	37.25	2	8,206	0.02%
2024/07/04	0	37.68	2	37.90	38.00	-2	8,100	-0.02%
2024/07/03	0	0.00	1	37.00	36.75	-1	7,960	-0.01%
2024/07/02	0	0.00	0.8	36.15	36.30	-0.8	7,849	-0.01%
2024/06/28	1	35.50	0	0.00	35.25	1	7,501	0.01%
2024/06/27	3	34.55	3	36.00	36.00	0	7,276	0.00%
2024/06/26	0	0.00	10	35.25	35.25	-10	6,947	-0.14%
2024/06/20	4	35.80	11	36.08	36.20	-7	5,809	-0.12%
2024/06/19	6	35.82	0	0.00	35.80	6	5,817	0.10%
2024/06/18	0.8	35.63	5	35.70	35.90	-4.2	5,839	-0.07%
2024/06/17	5	35.35	14	35.50	35.25	-9	5,796	-0.16%
2024/06/14	0	0.00	5	35.54	35.55	-5	5,865	-0.09%
2024/06/13	0	0.00	5	35.05	34.75	-5	5,808	-0.09%
2024/06/12	5	34.70	0	0.00	34.85	5	6,112	0.08%
2024/06/11	5	34.15	6	34.98	34.90	-1	6,074	-0.02%
2024/06/07	0	0.00	6	34.42	34.55	-6	6,072	-0.10%
2024/06/05	0	0.00	2	34.10	33.80	-2	5,985	-0.03%
2024/05/30	0	0.00	1	33.75	33.40	-1	5,554	-0.02%
2024/05/29	0.1	33.55	0	0.00	33.30	0.1	5,502	0.00%
2024/05/24	0	0.00	0.1	33.56	33.65	-0.1	5,699	0.00%
2024/05/20	5	34.65	0	0.00	34.45	5	5,589	0.09%
2024/05/16	0	0.00	6	35.16	35.20	-6	5,542	-0.11%
2024/05/15	5	34.20	0	0.00	34.35	5	5,357	0.09%
2024/05/10	0	0.00	6	33.98	34.45	-6	5,287	-0.11%
2024/05/09	3	33.25	0	0.00	33.40	3	5,167	0.06%
2024/05/07	0	0.00	1	33.70	33.70	-1	5,149	-0.02%
2024/05/03	2	33.55	3	33.27	33.20	-1	5,032	-0.02%
2024/05/02	0	0.00	6	33.28	33.20	-6	4,976	-0.12%
2024/04/29	1	32.70	1	33.05	33.10	0	4,812	0.00%
2024/04/26	1	32.20	0	0.00	32.05	1	4,709	0.02%
2024/04/24	2	32.33	0	0.00	32.35	2	4,669	0.04%
2024/04/23	0	0.00	1	32.85	32.85	-1	4,764	-0.02%
2024/04/17	1	31.85	0	0.00	31.95	1	4,646	0.02%
2024/04/16	0	0.00	10	32.65	31.85	-10	4,600	-0.22%
2024/04/03	1	32.60	0	0.00	32.60	1	4,618	0.02%
2024/04/02	0	0.00	12	33.10	33.15	-12	4,608	-0.26%
2024/03/29	0	0.00	1	33.10	33.25	-1	4,671	-0.02%
2024/03/27	0	0.00	3	32.80	32.85	-3	4,641	-0.06%
2024/03/25	0	0.00	1	32.55	32.40	-1	5,011	-0.02%
2024/03/21	0	0.00	5	32.56	32.70	-5	5,412	-0.09%
2024/03/19	2	32.20	0.6	31.89	31.70	1.4	6,240	0.02%
2024/03/18	0	0.00	10	32.65	32.75	-10	6,208	-0.16%
2024/03/15	0	33.05	28	33.10	32.90	-28	6,204	-0.45%
2024/03/13	0	0.00	1	32.50	32.70	-1	5,894	-0.02%
2024/03/12	0	0.00	0.2	32.25	32.35	-0.2	5,868	0.00%
2024/03/11	0	0.00	2	32.30	32.50	-2	5,939	-0.03%
2024/03/08	1	32.25	0.4	31.75	32.40	0.6	6,094	0.01%
2024/03/07	2	31.85	0	0.00	32.05	2	6,235	0.03%
2024/03/06	0	0.00	5.1	32.00	32.00	-5.1	6,344	-0.08%
2024/03/05	1	31.85	5	32.00	31.85	-4	6,744	-0.06%
2024/03/04	6	31.70	6.1	31.85	31.85	-0.1	6,898	0.00%
2024/03/01	4	32.15	4.2	32.05	31.90	-0.2	7,096	0.00%
2024/02/29	0	0.00	4	32.54	32.60	-4	7,360	-0.05%
2024/02/27	0	0.00	10	31.69	31.65	-10	7,378	-0.14%
2024/02/23	0	0.00	2	31.70	31.65	-2	7,580	-0.03%
2024/02/21	0	0.00	9	31.60	31.75	-9	7,884	-0.11%
2024/02/20	0	0.00	10.3	31.59	31.60	-10.3	7,914	-0.13%
2024/02/19	0	0.00	10	31.20	31.35	-10	7,963	-0.13%
2024/02/15	2	30.55	0	0.00	30.70	2	8,187	0.02%
2024/02/01	0	0.00	1	31.20	31.30	-1	8,264	-0.01%
2024/01/29	0	0.00	1	31.10	31.15	-1	8,365	-0.01%
2024/01/22	1	30.50	1	30.30	30.30	0	8,677	0.00%
2024/01/17	0.1	30.90	0	0.00	30.40	0.1	8,817	0.00%
2024/01/16	0.3	31.17	2	31.10	31.05	-1.7	8,700	-0.02%
2024/01/15	0.2	31.30	1	31.35	31.40	-0.8	8,639	-0.01%
2024/01/12	0.3	31.34	0	0.00	31.40	0.3	8,720	0.00%
2024/01/10	0.4	31.48	0	0.00	31.20	0.4	8,999	0.00%
2024/01/09	0.3	31.60	4	31.75	31.75	-3.7	9,041	-0.04%
2024/01/05	0.5	31.56	0	0.00	31.75	0.5	9,156	0.01%
2024/01/04	0	0.00	5.1	31.62	31.75	-5.1	9,258	-0.05%
2024/01/03	0.5	31.55	0	0.00	31.45	0.5	9,358	0.01%
2024/01/02	0	0.00	1	31.20	31.55	-1	9,340	-0.01%
2023/12/29	2	31.15	2	31.10	31.20	0	9,309	0.00%
2023/12/28	0	0.00	5	31.40	31.40	-5	9,329	-0.05%
2023/12/27	2	31.25	0	0.00	31.40	2	9,325	0.02%
2023/12/26	0	0.00	3	31.05	31.10	-3	9,287	-0.03%
2023/12/25	2	30.85	0	0.00	30.95	2	9,313	0.02%
2023/12/22	5.1	31.04	0	0.00	31.10	5.1	9,323	0.05%
2023/12/19	0.1	31.10	5	31.51	31.45	-4.9	8,898	-0.06%
2023/12/18	0	0.00	1	31.40	31.40	-1	8,728	-0.01%
2023/12/15	6	30.98	1	31.05	30.80	5	8,538	0.06%
2023/12/14	2	30.75	0	0.00	30.95	2	7,717	0.03%
2023/12/13	4	30.60	0	0.00	30.70	4	7,673	0.05%
2023/12/12	2	30.85	0	0.00	31.00	2	8,661	0.02%
2023/12/11	0.1	30.85	2	30.75	30.90	-1.9	8,735	-0.02%
2023/12/08	0	0.00	2	31.35	30.95	-2	8,747	-0.02%
2023/12/07	2	31.50	0	0.00	31.10	2	8,771	0.02%
2023/12/06	0	0.00	4	31.84	31.65	-4	8,731	-0.05%
2023/12/05	3	31.45	0	0.00	31.30	3	8,637	0.03%
2023/12/04	0	0.00	8	31.46	31.60	-8	8,528	-0.09%
2023/11/30	1	30.90	0	0.00	30.60	1	8,250	0.01%
2023/11/29	2	30.85	0	0.00	30.60	2	7,885	0.03%
2023/11/28	0	0.00	7	30.87	30.60	-7	7,756	-0.09%
2023/11/27	5	30.89	16	30.83	30.45	-11	7,706	-0.14%
2023/11/24	0	0.00	16.1	30.84	30.15	-16.1	7,451	-0.22%
2023/11/22	2	30.65	0	0.00	30.45	2	7,182	0.03%
2023/11/21	1	30.05	0	0.00	30.40	1	7,084	0.01%
2023/11/20	5	30.05	1	30.00	29.95	4	6,974	0.06%
2023/11/16	0	0.00	5.1	30.70	30.85	-5.1	6,846	-0.07%
2023/11/15	1	30.50	1	30.50	30.70	0	6,789	0.00%
2023/11/14	2	30.45	3	30.37	30.50	-1	6,688	-0.01%
2023/11/13	0	0.00	2	30.10	30.35	-2	6,670	-0.03%
2023/11/08	4	30.18	1	30.15	30.15	3	6,802	0.04%
2023/11/07	1	30.10	1	30.15	30.20	0	6,794	0.00%
2023/11/06	0.1	30.15	38	30.21	30.25	-37.9	6,816	-0.56%
2023/11/03	2	29.80	0	0.00	29.90	2	6,762	0.03%
2023/11/02	0	0.00	2	29.78	29.85	-2	6,807	-0.03%
2023/10/30	5	29.15	1.5	29.32	29.30	3.5	6,760	0.05%
2023/10/26	0.9	29.20	0	0.00	29.00	0.9	6,724	0.01%
2023/10/25	0.1	29.10	0	0.00	29.10	0.1	6,735	0.00%
2023/10/20	12	28.78	0	0.00	28.85	12	6,867	0.17%
2023/10/18	0	0.00	1	29.30	29.00	-1	6,918	-0.01%
2023/10/17	1	29.10	0	0.00	29.15	1	6,759	0.01%
2023/10/16	1	29.15	0	0.00	29.25	1	6,838	0.01%
2023/10/12	3	29.15	0.4	29.20	29.25	2.6	7,103	0.04%
2023/10/11	4	28.75	4.1	29.00	29.20	-0.1	7,094	0.00%
2023/10/04	1.2	28.47	0	0.00	28.35	1.2	7,025	0.02%
2023/10/03	3	28.90	0	0.00	28.85	3	7,008	0.04%
2023/10/02	1.2	28.97	0	0.00	29.10	1.2	7,088	0.02%
2023/09/25	1	28.90	0	0.00	28.85	1	7,375	0.01%
2023/09/22	9.1	28.81	0.1	28.85	28.75	9.1	7,447	0.12%
2023/09/21	5.3	29.00	0	0.00	28.80	5.3	7,478	0.07%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/18	1	29.45	0	0.00	29.50	1	7,578	0.01%
2023/09/15	13	28.95	0	0.00	29.10	13	7,583	0.17%
2023/09/13	1	28.80	0	0.00	29.15	1	6,488	0.02%
2023/09/12	15	28.87	0	0.00	29.15	15	6,589	0.23%
2023/09/11	1	28.80	0	0.00	28.70	1	6,585	0.02%
2023/09/08	1	28.30	0	0.00	28.50	1	6,577	0.02%
2023/09/07	2	28.45	0	0.00	28.40	2	6,607	0.03%
2023/09/06	10	28.65	0	0.00	28.60	10	6,585	0.15%
2023/09/01	0	0.00	8	28.87	28.80	-8	6,545	-0.12%
2023/08/31	8	28.43	0	0.00	28.15	8	6,535	0.12%
2023/08/30	0.5	28.53	0	0.00	28.55	0.5	6,414	0.01%
2023/08/28	4	28.13	0	0.00	28.15	4	6,422	0.06%
2023/08/25	2	28.35	0	0.00	28.30	2	6,945	0.03%
2023/08/24	1	28.25	0.2	28.45	28.35	0.8	6,967	0.01%
2023/08/23	6.1	28.40	0	0.00	28.35	6.1	6,916	0.09%
2023/08/22	0	28.70	0	0.00	28.60	0	6,918	0.00%
2023/08/21	0	0.00	13	28.70	28.65	-13	6,950	-0.19%
2023/08/18	3.2	28.70	5	28.70	28.75	-1.8	6,960	-0.03%
2023/08/17	3	28.45	0	0.00	28.50	3	6,954	0.04%
2023/08/16	14.1	28.80	0	0.00	28.60	14.1	6,909	0.20%
2023/08/14	0	0.00	3	29.40	29.30	-3	6,805	-0.04%
2023/08/11	2	29.38	3	29.45	29.50	-1	6,846	-0.01%
2023/08/09	11	29.45	1.2	29.48	29.50	9.8	6,876	0.14%
2023/08/08	1	29.51	0	0.00	29.60	1	6,872	0.01%
2023/08/04	1	29.55	0	0.00	29.50	1	6,833	0.01%
2023/08/02	0	0.00	0.2	29.70	29.55	-0.2	6,812	0.00%
2023/08/01	3	29.63	0	0.00	29.65	3	6,762	0.04%
2023/07/31	5	29.77	0	0.00	29.70	5	6,757	0.07%
2023/07/28	16	29.83	0	0.00	29.70	16	6,730	0.24%
2023/07/27	6	29.65	1	29.85	29.95	5	6,678	0.07%
2023/07/26	0.1	29.49	0	0.00	29.50	0.1	6,678	0.00%
2023/07/25	1	29.20	0	0.00	29.25	1	6,659	0.02%
2023/07/24	41.1	29.38	0	0.00	29.15	41.1	6,621	0.62%
2023/07/21	26	29.71	0	0.00	29.60	26	6,601	0.39%
2023/07/20	10.6	29.76	0	0.00	29.80	10.6	6,556	0.16%
2023/07/19	4.2	29.86	0	0.00	29.75	4.2	6,559	0.06%
2023/07/18	8.2	30.03	0	0.00	30.00	8.2	6,469	0.13%
2023/07/17	26.5	30.40	0	0.00	30.30	26.5	6,352	0.42%
2023/07/14	0	32.40	0	0.00	32.30	0	6,184	0.00%
2023/07/13	1	32.30	0	0.00	32.20	1	6,149	0.02%
2023/07/12	1	32.45	0	0.00	32.30	1	6,134	0.02%
2023/07/07	2	32.00	2	31.90	32.05	0	6,234	0.00%
2023/07/06	6	32.32	0	0.00	32.20	6	6,204	0.10%
2023/07/04	5	33.18	0	0.00	33.15	5	5,975	0.08%
2023/06/30	2	33.55	0	0.00	33.45	2	5,999	0.03%
2023/06/28	4	33.35	4.1	33.40	33.55	-0.1	5,985	0.00%
2023/06/27	0.2	33.40	0	0.00	33.50	0.2	5,996	0.00%
2023/06/26	2	33.10	0	0.00	33.50	2	5,996	0.03%
2023/06/21	0.1	32.70	0	0.00	33.05	0.1	5,918	0.00%
2023/06/20	0	32.80	0	0.00	32.75	0	5,927	0.00%
2023/06/16	0	0.00	12	33.10	32.95	-12	6,000	-0.20%
2023/06/12	13	32.65	16	32.55	32.40	-3	6,167	-0.05%
2023/06/08	1	32.55	0	0.00	32.45	1	6,312	0.02%
2023/06/07	0	0.00	1	32.55	32.45	-1	6,413	-0.02%
2023/06/06	0	0.00	9	32.50	32.50	-9	6,684	-0.13%
2023/06/05	0	0.00	1	32.20	32.20	-1	6,676	-0.01%
2023/06/02	0	0.00	1	31.85	31.90	-1	6,685	-0.01%
2023/06/01	4	31.73	0.1	31.95	31.70	3.9	6,681	0.06%
2023/05/31	1	32.00	3	32.17	32.30	-2	6,635	-0.03%
2023/05/30	8	32.10	9.2	32.06	32.10	-1.2	6,162	-0.02%
2023/05/25	2.1	31.78	0	0.00	32.00	2.1	6,275	0.03%
2023/05/24	1	31.85	0	0.00	32.00	1	6,296	0.02%
2023/05/23	0	0.00	0.5	32.15	32.05	-0.5	6,281	-0.01%
2023/05/22	17	32.18	8	32.15	32.05	9	6,292	0.14%
2023/05/19	2.1	31.96	0	0.00	32.05	2.1	6,367	0.03%
2023/05/18	8	31.95	0	0.00	32.00	8	6,433	0.12%
2023/05/17	0	0.00	5	32.05	31.95	-5	6,460	-0.08%
2023/05/15	0	31.70	0	0.00	31.75	0	6,411	0.00%
2023/05/12	1	31.90	0	0.00	32.10	1	6,429	0.02%
2023/05/11	1	31.90	0	0.00	31.80	1	6,454	0.02%
2023/05/05	0	32.30	1	32.30	32.35	-1	6,527	-0.01%
2023/05/04	0	0.00	1	32.20	32.25	-1	6,583	-0.02%
2023/04/21	0	0.00	1.2	31.58	31.40	-1.2	6,857	-0.02%
2023/04/14	0	0.00	2.1	31.85	31.85	-2.1	6,848	-0.03%
2023/04/13	1.5	31.88	0	0.00	31.70	1.5	6,817	0.02%
2023/04/12	0	0.00	1	31.85	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	26	31.50	31.80	-26	6,722	-0.39%
2023/04/10	1	31.35	0	0.00	31.45	1	6,717	0.01%
2023/04/06	0	0.00	57	31.30	31.35	-57	6,715	-0.85%
2023/03/31	0.1	31.45	0	0.00	31.30	0.1	6,800	0.00%
2023/03/30	0	0.00	1	31.40	31.30	-1	7,382	-0.01%
2023/03/29	0	0.00	0.8	31.25	31.35	-0.8	7,930	-0.01%
2023/03/28	0	31.20	2	31.05	31.10	-2	8,487	-0.02%
2023/03/27	0.2	31.15	0	0.00	31.20	0.2	9,180	0.00%
2023/03/23	0.1	31.00	0.2	31.05	30.95	-0.1	10,672	0.00%
2023/03/22	11	30.89	0.3	30.95	30.80	10.7	10,751	0.10%
2023/03/21	4	30.91	1.7	30.85	30.75	2.3	10,925	0.02%
2023/03/20	1	30.85	0	0.00	30.80	1	10,993	0.01%
2023/03/17	3	31.10	1	31.15	31.00	2	11,035	0.02%
2023/03/16	0	0.00	1	31.40	31.30	-1	11,014	-0.01%
2023/03/15	3.5	31.30	0	0.00	31.25	3.5	11,209	0.03%
2023/03/14	2	31.25	0	0.00	31.30	2	11,377	0.02%
2023/03/13	1	31.40	2	31.35	31.35	-1	11,541	-0.01%
2023/03/10	1	31.25	10	31.20	31.25	-9	11,507	-0.08%
2023/03/09	6.1	31.65	1	32.10	31.55	5.1	11,556	0.04%
2023/03/08	6	32.29	0	0.00	32.30	6	11,689	0.05%
2023/03/07	1	32.45	0	0.00	32.55	1	11,809	0.01%
2023/03/06	0.2	32.50	3	32.50	32.45	-2.8	11,929	-0.02%
2023/03/03	5	32.20	0	0.00	32.20	5	12,018	0.04%
2023/03/02	3.4	31.94	34	32.54	32.45	-30.6	12,138	-0.25%
2023/03/01	3	31.98	0	0.00	32.00	3	12,174	0.02%
2023/02/24	11.1	32.27	0	0.00	32.45	11.1	12,289	0.09%
2023/02/23	0	0.00	2	32.48	32.45	-2	12,464	-0.02%
2023/02/22	1	32.10	24	32.05	32.15	-23	12,554	-0.18%
2023/02/21	5	32.12	0	0.00	32.20	5	12,536	0.04%
2023/02/20	1	32.00	0	0.00	32.00	1	12,685	0.01%
2023/02/17	21	32.02	0	0.00	32.00	21	12,906	0.16%
2023/02/16	0	0.00	4	32.50	32.25	-4	13,072	-0.03%
2023/02/15	2	32.05	2	32.05	32.00	0	13,090	0.00%
2023/02/14	1	32.10	0	0.00	32.10	1	13,054	0.01%
2023/02/09	0	0.00	1	32.15	32.20	-1	13,050	-0.01%
2023/02/08	1	32.25	0	0.00	32.25	1	13,085	0.01%
2023/02/07	0	0.00	1	32.65	32.55	-1	13,125	-0.01%
2023/02/06	0	0.00	1	32.60	32.40	-1	13,133	-0.01%
2023/02/03	1	32.25	1	32.50	32.35	0	13,125	0.00%
2023/02/02	0	0.00	0.1	32.50	32.40	-0.1	13,213	0.00%
2023/02/01	2	32.30	2	32.48	32.70	0	13,162	0.00%
2023/01/30	0	0.00	9	33.13	33.30	-9	13,123	-0.07%
2023/01/13	0	0.00	6	32.63	32.60	-6	12,943	-0.05%
2023/01/11	0	0.00	4.4	32.58	32.60	-4.4	13,227	-0.03%
2023/01/10	4	32.00	0	0.00	32.30	4	13,184	0.03%
2023/01/09	0	0.00	1.3	32.29	32.50	-1.3	13,181	-0.01%
2023/01/05	0	0.00	18	32.09	31.70	-18	13,327	-0.14%
2022/12/29	1	31.75	0	0.00	31.70	1	13,680	0.01%
2022/12/26	1	31.60	1	31.65	31.60	0	13,686	0.00%
2022/12/23	20	31.60	0	0.00	31.55	20	13,793	0.14%
2022/12/22	1	31.45	0	0.00	33.00	1	13,807	0.01%
2022/12/20	0.1	31.35	0	0.00	31.10	0.1	12,822	0.00%
2022/12/16	0	0.00	2	32.90	32.60	-2	11,756	-0.02%
2022/12/14	5	32.61	2	32.90	33.00	3	10,406	0.03%
2022/12/12	0	0.00	2	33.20	33.20	-2	10,162	-0.02%
2022/12/09	0	0.00	6	33.15	33.20	-6	10,201	-0.06%
2022/12/08	5	32.65	1	32.70	33.00	4	10,263	0.04%
2022/12/07	1	33.05	0	0.00	32.80	1	10,196	0.01%
2022/12/06	0	0.00	2	33.05	32.75	-2	9,980	-0.02%
2022/12/05	1	32.90	11	32.95	32.80	-10	9,759	-0.10%
2022/12/02	5.3	32.35	0	0.00	32.30	5.3	9,539	0.06%
2022/12/01	5	32.50	12	32.70	32.65	-7	9,554	-0.07%
2022/11/30	1	32.55	12	32.63	32.50	-11	9,436	-0.12%
2022/11/29	5	31.85	1	31.75	32.15	4	9,024	0.04%
2022/11/28	0	0.00	1	31.05	31.75	-1	8,939	-0.01%
2022/11/25	0	0.00	1	31.50	31.55	-1	8,919	-0.01%
2022/11/24	3	31.07	1	31.20	31.80	2	9,015	0.02%
2022/11/23	2	30.85	1	31.05	31.05	1	9,003	0.01%
2022/11/22	6	30.30	0	0.00	30.90	6	8,962	0.07%
2022/11/21	18	30.54	1	30.85	30.60	17	8,791	0.19%
2022/11/18	0	31.25	1	31.30	31.35	-1	8,579	-0.01%
2022/11/17	0	0.00	1	31.65	31.55	-1	8,485	-0.01%
2022/11/16	0	0.00	2	31.53	31.50	-2	8,442	-0.02%
2022/11/15	6	31.80	0	0.00	31.65	6	8,304	0.07%
2022/11/14	0	0.00	2	32.80	33.20	-2	8,054	-0.02%
2022/11/11	1	32.10	0	0.00	32.25	1	7,848	0.01%
2022/11/10	1	32.30	2	32.40	32.35	-1	7,785	-0.01%
2022/11/09	1	32.65	1	32.65	32.65	0	7,846	0.00%
2022/11/07	1	32.25	0	0.00	32.45	1	7,812	0.01%
2022/11/02	1	32.00	0	0.00	32.05	1	7,796	0.01%
2022/11/01	0	0.00	1	32.30	32.45	-1	7,810	-0.01%
2022/10/28	0	0.00	1	32.20	32.05	-1	7,892	-0.01%
2022/10/26	0	0.00	2	31.95	31.90	-2	8,177	-0.02%
2022/10/20	0	0.00	100	30.35	31.00	-100	8,452	-1.18%
2022/10/14	1	31.35	2	31.63	31.35	-1	8,476	-0.01%
2022/10/12	0	0.00	0	32.00	31.95	0	8,643	0.00%
2022/10/06	0	0.00	0.1	32.10	32.15	-0.1	8,718	0.00%
2022/10/03	0	0.00	15	31.90	32.15	-15	8,721	-0.17%
2022/09/30	0	32.30	1	32.30	32.35	-1	8,701	-0.01%
2022/09/29	2	32.60	0	0.00	32.70	2	8,640	0.02%
2022/09/28	0	0.00	0.1	32.60	32.35	-0.1	8,598	0.00%
2022/09/26	16	32.46	0	0.00	32.10	16	8,566	0.19%
2022/09/23	0	32.95	0	0.00	32.90	0	8,531	0.00%
2022/09/22	0	0.00	1	33.00	32.80	-1	8,566	-0.01%
2022/09/21	1	32.80	1.1	32.80	32.80	-0.1	8,528	0.00%
2022/09/14	0	0.00	0.1	32.25	32.15	-0.1	8,332	0.00%
2022/09/12	0	0.00	1	32.00	31.85	-1	8,310	-0.01%
2022/09/08	0	0.00	1	31.70	31.80	-1	8,441	-0.01%
2022/09/07	5	31.23	1	31.30	31.50	4	8,426	0.05%
2022/09/05	0	0.00	3	31.80	31.75	-3	8,351	-0.04%
2022/09/02	0	0.00	20	31.77	31.65	-20	8,412	-0.24%
2022/09/01	22	31.94	3	31.87	31.70	19	8,362	0.23%
2022/08/31	0	0.00	1	32.75	32.75	-1	8,344	-0.01%
2022/08/30	0	0.00	1	32.15	32.15	-1	8,202	-0.01%
2022/08/26	30.9	31.75	9	31.60	31.65	21.9	8,041	0.27%
2022/08/25	0.3	31.35	1	31.60	31.65	-0.7	8,038	-0.01%
2022/08/23	0	0.00	12	30.86	30.90	-12	8,530	-0.14%
2022/08/22	11	30.59	0	0.00	30.95	11	8,617	0.13%
2022/08/19	3	30.80	2.4	30.72	30.90	0.6	8,662	0.01%
2022/08/18	0.1	30.81	10	30.80	30.90	-9.9	8,715	-0.11%
2022/08/17	1	30.85	1	30.80	30.85	0	8,742	0.00%
2022/08/16	6	30.58	0	0.00	30.60	6	8,708	0.07%
2022/08/15	12	30.33	0	0.00	30.25	12	8,650	0.14%
2022/08/10	0	0.00	2	30.00	29.85	-2	8,773	-0.02%
2022/08/09	0	29.75	3	29.75	29.90	-3	8,818	-0.03%
2022/08/05	1	29.60	5	29.57	29.65	-4	9,067	-0.04%
2022/08/04	0	29.40	1	29.45	29.50	-1	9,042	-0.01%
2022/08/03	1	29.50	0.1	30.00	29.65	0.9	8,959	0.01%
2022/08/02	7	30.04	0	0.00	30.00	7	8,871	0.08%
2022/07/29	15	30.39	0	0.00	30.40	15	8,693	0.17%
2022/07/28	0.2	30.22	1	30.50	30.10	-0.8	8,613	-0.01%
2022/07/27	1	31.70	4	31.65	31.75	-3	8,530	-0.04%
2022/07/26	1	31.90	0	0.00	31.75	1	8,408	0.01%
2022/07/22	2	32.20	5.1	32.06	32.15	-3.1	8,324	-0.04%
2022/07/21	0	0.00	1	32.45	32.40	-1	8,236	-0.01%
2022/07/19	0	0.00	4	32.54	32.50	-4	8,035	-0.05%
2022/07/18	0	32.00	0	0.00	32.15	0	7,850	0.00%
2022/07/14	3	32.20	1	31.95	31.95	2	7,765	0.03%
2022/07/13	0	0.00	1	31.60	31.90	-1	7,638	-0.01%
2022/07/11	0	0.00	2	31.65	31.50	-2	7,491	-0.03%
2022/07/08	2	31.40	2	31.40	31.35	0	7,491	0.00%
2022/07/07	1	31.45	0	0.00	31.45	1	7,544	0.01%
2022/07/06	0	0.00	0.1	31.90	31.55	-0.1	7,502	0.00%
2022/07/05	31	32.30	0.1	32.05	32.25	31	7,432	0.42%
2022/07/04	0	0.00	0.1	31.95	32.00	-0.1	7,378	0.00%
2022/06/30	5.1	31.85	0	0.00	31.80	5.1	7,333	0.07%
2022/06/29	0	0.00	4	31.99	32.15	-4	7,207	-0.06%
2022/06/24	0	0.00	10	31.30	31.30	-10	7,133	-0.14%
2022/06/20	0	0.00	2	30.95	30.70	-2	7,054	-0.03%
2022/06/17	1	30.85	0	0.00	30.85	1	7,046	0.01%
2022/06/14	0	0.00	2	31.05	30.95	-2	7,113	-0.03%
2022/06/13	5	30.65	1	30.95	30.95	4	7,145	0.06%
2022/06/10	0	31.35	1	31.30	31.30	-1	7,112	-0.01%
2022/06/09	0	0.00	0.2	31.40	31.40	-0.2	7,143	0.00%
2022/06/08	0	0.00	12	31.20	31.25	-12	7,032	-0.17%
2022/06/06	0	0.00	4	30.75	30.80	-4	7,055	-0.06%
2022/06/02	2	30.60	0	0.00	30.70	2	7,151	0.03%
2022/06/01	0	0.00	1	30.85	30.80	-1	7,263	-0.01%
2022/05/31	4	31.10	0	0.00	30.50	4	7,236	0.06%
2022/05/30	1	31.65	0	0.00	31.80	1	6,723	0.01%
2022/05/26	0	0.00	1	31.85	31.75	-1	6,705	-0.01%
2022/05/25	1	31.55	3	31.53	31.70	-2	6,809	-0.03%
2022/05/24	20	31.29	6	31.40	31.50	14	6,834	0.20%
2022/05/20	0	0.00	3	31.28	31.35	-3	6,908	-0.04%
2022/05/19	50	30.65	0	0.00	31.15	50	6,881	0.73%
2022/05/18	0	0.00	20	31.09	31.25	-20	6,844	-0.29%
2022/05/17	3	30.78	6	30.55	30.90	-3	6,847	-0.04%
2022/05/16	2	30.85	0	0.00	30.90	2	6,783	0.03%
2022/05/13	3	30.60	4	30.46	31.00	-1	6,707	-0.01%
2022/05/12	16	29.84	0	0.00	29.70	16	6,483	0.25%
2022/05/11	0	0.00	1	30.05	30.15	-1	6,443	-0.02%
2022/05/10	4	29.76	0	0.00	30.15	4	6,408	0.06%
2022/05/09	8	29.88	0	0.00	29.80	8	6,403	0.12%
2022/05/06	5	30.10	0	0.00	30.20	5	6,359	0.08%
2022/05/05	4	30.30	1	30.35	30.55	3	6,400	0.05%
2022/05/04	2	30.10	1	30.20	30.15	1	6,362	0.02%
2022/05/03	2	29.93	3	30.03	29.95	-1	6,420	-0.02%
2022/04/28	2	29.73	0	0.00	29.95	2	6,467	0.03%
2022/04/26	0	0.00	1	30.10	30.25	-1	6,393	-0.02%
2022/04/25	0.2	29.90	0	0.00	30.00	0.2	6,366	0.00%
2022/04/21	0	0.00	1	30.45	30.40	-1	6,218	-0.02%
2022/04/20	3	30.27	0	0.00	30.50	3	6,267	0.05%
2022/04/19	0	0.00	1	30.30	30.10	-1	6,220	-0.02%
2022/04/18	5	30.10	5	30.15	30.20	0	6,202	0.00%
2022/04/15	0	0.00	1	30.35	30.40	-1	6,111	-0.02%
2022/04/14	1	30.50	0	0.00	30.60	1	6,091	0.02%
2022/04/12	2	30.20	0	0.00	30.20	2	6,028	0.03%
2022/04/11	2	30.05	0	0.00	30.20	2	6,019	0.03%
2022/04/06	0	0.00	1	30.30	30.45	-1	5,946	-0.02%
2022/04/01	0	0.00	1	30.20	30.30	-1	5,888	-0.02%
2022/03/30	0	0.00	1	30.35	30.30	-1	5,809	-0.02%
2022/03/29	0	0.00	1	30.25	30.35	-1	5,761	-0.02%
2022/03/28	11	30.10	0	0.00	30.20	11	5,716	0.19%
2022/03/25	0	0.00	1	30.45	30.60	-1	5,635	-0.02%
2022/03/24	20	30.80	6	30.80	30.85	14	5,568	0.25%
2022/03/23	0	0.00	6	30.71	30.75	-6	6,002	-0.10%
2022/03/22	3	30.70	4	30.69	30.80	-1	6,006	-0.02%
2022/03/18	0	0.00	0	30.50	30.70	0	5,986	0.00%
2022/03/17	8	30.50	0	0.00	30.55	8	5,918	0.14%
2022/03/14	0	30.25	14	30.36	30.55	-14	5,778	-0.24%
2022/03/10	2	30.05	13	29.91	30.20	-11	5,817	-0.19%
2022/03/09	0	0.00	5	29.65	29.55	-5	5,785	-0.09%
2022/03/08	0	0.00	1	29.60	29.50	-1	5,790	-0.02%
2022/03/07	0	29.60	0	0.00	29.50	0	5,772	0.00%
2022/03/03	0	0.00	34	30.44	30.60	-34	5,993	-0.57%
2022/03/02	0	0.00	21	30.35	30.35	-21	6,062	-0.35%
2022/03/01	0	0.00	3	30.15	30.30	-3	6,138	-0.05%
2022/02/25	1	29.55	0	0.00	29.55	1	6,226	0.02%
2022/02/24	7	29.62	11	29.62	29.70	-4	6,328	-0.06%
2022/02/23	0	0.00	10	30.01	30.00	-10	6,310	-0.16%
2022/02/22	1	29.90	0	0.00	29.95	1	6,343	0.02%
2022/02/21	3.1	30.00	7	30.18	30.20	-3.9	6,280	-0.06%
2022/02/18	0	0.00	2	29.90	30.00	-2	6,347	-0.03%
2022/02/17	0	0.00	1	29.75	29.80	-1	6,513	-0.02%
2022/02/16	1	29.45	7	29.54	29.60	-6	6,452	-0.09%
2022/02/15	1	29.40	0	0.00	29.35	1	6,530	0.02%
2022/02/14	0	29.25	0	0.00	29.45	0	6,539	0.00%
2022/02/11	0	0.00	1	29.50	29.40	-1	6,560	-0.02%
2022/02/10	3	29.40	0	0.00	29.60	3	6,649	0.05%
2022/02/09	0	0.00	1	29.30	29.50	-1	6,677	-0.01%
2022/02/08	0	0.00	4	29.30	29.20	-4	6,671	-0.06%
2022/02/07	10	28.90	3	29.05	29.30	7	6,679	0.10%
2022/01/25	9	28.36	0	0.00	28.60	9	6,715	0.13%
2022/01/24	2	28.70	1	28.65	28.80	1	6,702	0.01%
2022/01/21	1.2	28.75	0	0.00	28.80	1.2	6,823	0.02%
2022/01/19	0	29.10	0	0.00	29.15	0	6,781	0.00%
2022/01/18	2	29.15	10	29.15	29.10	-8	6,780	-0.12%
2022/01/14	17	29.23	0	0.00	29.20	17	6,992	0.24%
2022/01/13	2	29.40	53	29.42	29.55	-51	7,063	-0.72%
2022/01/12	8	29.15	0	0.00	29.30	8	7,098	0.11%
2022/01/11	0	0.00	1	29.10	29.15	-1	7,139	-0.01%
2022/01/06	0	0.00	25	29.25	29.25	-25	7,241	-0.35%
2022/01/05	0	0.00	2	28.95	29.05	-2	7,215	-0.03%
2022/01/04	0	28.90	0	0.00	29.00	0	7,289	0.00%
2022/01/03	2	29.05	1	29.05	29.15	1	7,279	0.01%
2021/12/30	0.1	29.13	0	0.00	29.30	0.1	7,292	0.00%
2021/12/29	3	29.15	9	29.21	29.30	-6	7,326	-0.08%
2021/12/28	0	0.00	7.1	28.93	29.15	-7.1	7,334	-0.10%
2021/12/27	0	0.00	1.3	28.95	29.00	-1.3	7,334	-0.02%
2021/12/24	1	28.80	1	28.90	28.90	0	7,467	0.00%
2021/12/23	1	28.80	5	28.80	28.80	-4	7,546	-0.05%
2021/12/22	0	28.60	0	0.00	28.60	0	7,589	0.00%
2021/12/21	0	0.00	6	28.55	28.55	-6	7,625	-0.08%
2021/12/20	0	28.40	20	28.39	28.40	-20	7,684	-0.26%
2021/12/17	0.1	28.29	0	0.00	28.10	0.1	7,729	0.00%
2021/12/16	5	28.25	0	0.00	28.20	5	7,273	0.07%
2021/12/15	0	28.45	5	28.30	28.35	-5	7,419	-0.07%
2021/12/14	0	28.45	5	28.40	28.45	-5	7,477	-0.07%
2021/12/13	1	28.70	0	0.00	28.45	1	7,498	0.01%
2021/12/10	5.1	28.65	0	0.00	28.75	5.1	7,464	0.07%
2021/12/09	8.1	28.70	3	28.78	28.85	5.1	7,482	0.07%
2021/12/08	8.1	28.73	4	28.71	28.75	4.1	7,459	0.05%
2021/12/07	2	28.40	0	0.00	28.75	2	7,436	0.03%
2021/12/06	4	28.33	19	28.39	28.60	-15	7,462	-0.20%
2021/12/03	0	28.45	0	0.00	28.30	0	7,471	0.00%
2021/12/01	5	28.07	14	27.99	28.30	-9	7,380	-0.12%
2021/11/30	21	28.15	0	0.00	27.90	21	7,311	0.29%
2021/11/29	5.1	28.00	0	0.00	28.15	5.1	7,019	0.07%
2021/11/26	10	28.34	6	28.33	28.25	4	6,936	0.06%
2021/11/25	10	28.33	0	0.00	28.55	10	6,926	0.14%
2021/11/24	38	28.60	1	28.55	28.80	37	6,802	0.54%
2021/11/23	25.4	28.71	6	28.73	28.75	19.4	6,647	0.29%
2021/11/22	6.1	29.24	0	0.00	29.15	6.1	6,394	0.10%
2021/11/19	1	29.35	0	0.00	29.40	1	6,314	0.02%
2021/11/18	3	29.40	0	0.00	29.50	3	6,276	0.05%
2021/11/17	12	29.31	1	29.30	29.35	11	6,236	0.18%
2021/11/16	17	29.35	19	29.41	29.50	-2	6,162	-0.03%
2021/11/15	0	0.00	2	30.15	30.00	-2	6,044	-0.03%
2021/11/12	12	30.11	10	30.10	30.15	2	6,060	0.03%
2021/11/09	1	29.80	13	29.74	29.90	-12	6,026	-0.20%
2021/11/08	3	29.47	6	29.50	29.45	-3	5,942	-0.05%
2021/11/05	5	29.15	0	0.00	29.40	5	5,918	0.09%
2021/11/04	3	29.55	0	0.00	29.35	3	5,874	0.05%
2021/11/03	5	29.56	16	29.65	29.55	-11	5,896	-0.19%
2021/11/02	10	29.35	2	29.45	29.45	8	5,904	0.14%
2021/11/01	8	29.04	4	29.05	29.00	4	5,882	0.07%
2021/10/29	24.1	29.00	0	0.00	29.10	24.1	5,849	0.41%
2021/10/28	10.1	29.25	0	0.00	29.25	10.1	5,769	0.17%
2021/10/27	1	29.40	5	29.40	29.45	-4	5,804	-0.07%
2021/10/26	5	29.44	1	29.60	29.55	4	6,014	0.07%
2021/10/25	8	29.39	0	0.00	29.35	8	6,336	0.13%
2021/10/22	8	29.43	0	0.00	29.40	8	6,457	0.12%
2021/10/21	0	0.00	4	29.90	30.10	-4	6,394	-0.06%
2021/10/20	0	29.75	1	30.00	29.80	-1	6,485	-0.01%
2021/10/18	1	29.40	7	29.50	29.45	-6	6,392	-0.09%
2021/10/15	1	29.30	1	29.35	29.30	0	6,421	0.00%
2021/10/14	1	29.10	0	0.00	29.05	1	6,484	0.02%
2021/10/12	9	29.10	0	0.00	29.25	9	6,700	0.13%
2021/10/08	1	29.50	0	0.00	29.45	1	6,628	0.02%
2021/10/07	0	0.00	14	29.64	29.55	-14	6,645	-0.21%
2021/10/06	1	29.20	0	0.00	29.25	1	6,701	0.01%
2021/10/05	1	29.20	0	0.00	29.35	1	6,762	0.02%
2021/10/01	14	29.29	1	29.05	29.15	13	6,951	0.19%
2021/09/30	2	29.95	6	30.00	29.85	-4	6,844	-0.06%
2021/09/29	7	29.52	0	0.00	29.55	7	6,795	0.10%
2021/09/28	4	29.68	4	29.90	30.00	0	6,771	0.00%
2021/09/27	0	0.00	12	29.70	29.85	-12	6,803	-0.18%
2021/09/24	2	29.73	1	29.40	29.35	1	6,843	0.01%
2021/09/23	4	29.25	1	29.20	29.25	3	6,853	0.04%
2021/09/22	6	28.78	0.4	28.70	28.70	5.6	6,892	0.08%
2021/09/17	0	29.55	1.3	29.68	29.50	-1.2	6,742	-0.02%
2021/09/15	5	29.80	0	0.00	29.80	5	6,678	0.07%
2021/09/14	0	0.00	0.1	29.80	29.75	-0.1	6,764	0.00%
2021/09/13	2	29.15	0	0.00	29.45	2	6,777	0.03%
2021/09/10	0	0.00	2.4	29.20	29.20	-2.4	6,832	-0.04%
2021/09/07	0	0.00	2	29.73	29.60	-2	6,908	-0.03%
2021/09/06	0	0.00	1	30.00	29.70	-1	6,947	-0.01%
2021/09/03	1	29.90	0	0.00	30.00	1	6,965	0.01%
2021/09/01	2	29.73	2	30.05	29.60	0	7,023	0.00%
2021/08/31	3	29.95	0.3	29.90	30.05	2.7	7,030	0.04%
2021/08/24	2	29.00	1	29.20	29.40	1	7,260	0.01%
2021/08/23	2	28.65	15	28.83	28.90	-13	7,338	-0.18%
2021/08/19	0.3	28.50	2	28.25	28.30	-1.7	7,602	-0.02%
2021/08/18	5	28.75	1	28.50	28.85	4	7,552	0.05%
2021/08/17	0	0.00	1	28.60	28.55	-1	7,612	-0.01%
2021/08/16	9	29.23	0	0.00	29.05	9	7,620	0.12%
2021/08/13	5.2	29.76	6	29.80	29.65	-0.8	7,573	-0.01%
2021/08/11	0	0.00	21	29.95	30.00	-21	7,698	-0.27%
2021/08/10	0.1	29.90	2	29.90	29.95	-1.9	7,781	-0.02%
2021/08/09	12	29.62	10	29.95	29.95	2	7,973	0.03%
2021/08/06	0	0.00	9	30.12	30.05	-9	8,119	-0.11%
2021/08/04	0	30.35	0	0.00	30.25	0	8,806	0.00%
2021/08/03	2	30.15	1	30.10	30.30	1	9,104	0.01%
2021/08/02	4.2	29.85	0	0.00	30.10	4.2	9,307	0.05%
2021/07/30	25	29.77	1	29.85	29.60	24	9,473	0.25%
2021/07/29	9	30.86	1	31.10	31.15	8	9,574	0.08%
2021/07/28	11	31.19	11	30.99	31.00	0	9,453	0.00%
2021/07/27	17	31.74	1	31.50	31.50	16	9,632	0.17%
2021/07/26	12	32.63	3	32.03	31.90	9	9,668	0.09%
2021/07/23	37	33.18	35.1	33.15	32.75	1.9	9,640	0.02%
2021/07/22	5	33.15	1	32.85	32.90	4	9,785	0.04%
2021/07/21	0	0.00	6	32.57	32.50	-6	9,889	-0.06%
2021/07/20	30	32.78	1	32.60	32.60	29	10,058	0.29%
2021/07/16	4	33.30	3.1	33.54	33.60	0.9	10,793	0.01%
2021/07/15	0	32.65	0	0.00	32.80	0	10,822	0.00%
2021/07/14	1	32.55	3	32.57	32.60	-2	11,046	-0.02%
2021/07/13	0	32.85	1	32.85	32.90	-1	11,496	-0.01%
2021/07/12	0	0.00	1	33.00	32.95	-1	11,706	-0.01%
2021/07/08	0	0.00	12.1	32.67	32.95	-12.1	11,633	-0.10%
2021/07/07	5	32.15	0	0.00	32.35	5	11,685	0.04%
2021/07/06	9	32.59	2	32.58	32.55	7	11,783	0.06%
2021/07/05	2	32.38	2	32.40	32.45	0	11,827	0.00%
2021/07/02	1	32.40	0	0.00	32.20	1	12,077	0.01%
2021/07/01	4	32.38	43	32.55	32.45	-39	12,046	-0.32%
2021/06/30	0	0.00	1	32.10	32.00	-1	11,996	-0.01%
2021/06/29	2	31.68	0	0.00	31.90	2	11,990	0.02%
2021/06/28	2	31.88	0	0.00	31.90	2	12,109	0.02%
2021/06/25	6.1	31.92	0	0.00	31.75	6.1	12,240	0.05%
2021/06/24	2	31.40	0	0.00	31.50	2	12,342	0.02%
2021/06/23	2	31.40	0	0.00	31.65	2	12,488	0.02%
2021/06/21	5	30.54	0	0.00	30.75	5	12,363	0.04%
2021/06/17	1	31.65	0	0.00	31.80	1	12,184	0.01%
2021/06/16	2	31.95	0	0.00	31.85	2	12,390	0.02%
2021/06/15	4	31.75	4	31.93	31.80	0	12,414	0.00%
2021/06/11	3	31.85	0	0.00	31.90	3	12,468	0.02%
2021/06/09	21	31.66	0	0.00	31.50	21	12,505	0.17%
2021/06/08	0	0.00	2	32.00	31.90	-2	12,582	-0.02%
2021/06/07	1	31.90	0	0.00	31.75	1	12,658	0.01%
2021/06/04	6	32.00	0	0.00	31.90	6	12,686	0.05%
2021/06/03	0	0.00	4	32.46	32.45	-4	12,856	-0.03%
2021/06/02	5	32.00	4	32.13	32.05	1	12,835	0.01%
2021/06/01	12	31.86	0	0.00	31.90	12	12,821	0.09%
2021/05/31	0	0.00	0.2	31.55	31.65	-0.2	12,902	0.00%
2021/05/28	0.2	31.25	6	31.30	31.25	-5.8	13,025	-0.04%
2021/05/27	5	30.61	3	30.85	30.40	2	13,102	0.02%
2021/05/26	0	0.00	30	31.40	31.40	-30	13,326	-0.23%
2021/05/25	0	0.00	2.1	31.23	31.20	-2.1	13,880	-0.02%
2021/05/24	1	31.00	0	0.00	30.55	1	13,847	0.01%
2021/05/21	1	30.55	1	30.50	30.50	0	13,881	0.00%
2021/05/20	6	30.12	0	0.00	30.35	6	13,874	0.04%
2021/05/19	0.1	30.65	0	0.00	30.60	0.1	13,813	0.00%
2021/05/18	6	30.00	2	30.80	30.80	4	13,857	0.03%
2021/05/17	2	29.60	9	29.75	29.65	-7	13,908	-0.05%
2021/05/14	2	30.55	3	30.55	30.75	-1	13,754	-0.01%
2021/05/13	0.1	30.35	11	30.55	30.00	-10.9	13,594	-0.08%
2021/05/12	18	30.80	4	31.75	30.65	14	13,360	0.10%
2021/05/11	16	32.76	2	34.13	32.75	14	12,933	0.11%
2021/05/10	0	0.00	33	33.99	33.90	-33	12,670	-0.26%
2021/05/07	1	34.75	6	33.48	33.25	-5	12,533	-0.04%
2021/05/06	2	33.68	48	33.29	33.85	-46	12,389	-0.37%
2021/05/05	4	32.70	5	32.86	32.65	-1	12,148	-0.01%
2021/05/04	4	31.89	2	32.10	31.70	2	11,969	0.02%
2021/05/03	5	32.74	1	32.50	32.35	4	11,684	0.03%
2021/04/29	1	33.30	0	0.00	33.25	1	11,607	0.01%
2021/04/28	0	0.00	9	33.13	33.40	-9	11,517	-0.08%
2021/04/27	21	32.85	2	32.88	32.85	19	11,597	0.16%
2021/04/26	0.9	32.35	1.2	32.48	32.50	-0.2	11,508	0.00%
2021/04/23	0.2	32.50	10	32.36	32.55	-9.8	11,376	-0.09%
2021/04/22	7	34.33	28	33.56	33.30	-21	11,299	-0.19%
2021/04/21	6	33.04	3	33.00	33.10	3	10,647	0.03%
2021/04/20	2	32.78	6	33.34	33.15	-4	10,518	-0.04%
2021/04/19	13	33.00	5	32.36	33.40	8	10,323	0.08%
2021/04/16	13	31.20	18	31.68	31.90	-5	9,904	-0.05%
2021/04/14	0	0.00	1.1	30.61	30.60	-1.1	9,661	-0.01%
2021/04/13	4	31.13	1	31.00	30.60	3	9,715	0.03%
2021/04/12	0	0.00	20	30.57	30.95	-20	9,576	-0.21%
2021/04/08	1	30.20	6	30.39	30.50	-5	9,510	-0.05%
2021/04/06	3.1	29.95	0	0.00	29.95	3.1	9,379	0.03%
2021/04/01	3.5	29.92	3	30.20	29.90	0.5	9,420	0.01%
2021/03/31	3	29.98	5	30.03	30.20	-2	9,448	-0.02%
2021/03/30	4	29.99	1	30.00	30.00	3	9,393	0.03%
2021/03/26	4	29.56	1	29.75	29.75	3	9,217	0.03%
2021/03/24	0.5	29.10	0	0.00	29.15	0.5	9,106	0.01%
2021/03/19	6	29.03	0	0.00	29.20	6	9,159	0.07%
2021/03/18	0.2	29.50	61	29.50	29.50	-60.8	8,969	-0.68%
2021/03/17	0	0.00	1.1	29.65	29.45	-1.1	8,943	-0.01%
2021/03/16	1	29.55	0.4	29.61	29.90	0.7	8,907	0.01%
2021/03/12	16	29.36	9.7	29.61	29.80	6.3	8,896	0.07%
2021/03/10	4	29.65	0	0.00	29.75	4	8,862	0.05%
2021/03/09	2	29.50	6	29.78	29.90	-4	8,855	-0.05%
2021/03/08	0	0.00	6	29.25	29.30	-6	8,675	-0.07%
2021/03/05	4	29.25	10	29.23	29.35	-6	8,667	-0.07%
2021/03/04	0	0.00	2	29.35	29.40	-2	8,846	-0.02%
2021/03/03	1	29.40	1	29.10	29.35	0	8,753	0.00%
2021/03/02	2	28.75	9	29.19	28.70	-7	8,558	-0.08%
2021/02/26	64	28.85	9	28.93	28.95	55	8,447	0.65%
2021/02/25	3	29.30	42	29.22	29.50	-39	8,055	-0.48%
2021/02/24	7	27.75	2.5	28.06	27.75	4.5	7,569	0.06%
2021/02/23	1	28.05	4	27.99	28.10	-3	7,539	-0.04%
2021/02/22	8.4	27.45	0	0.00	27.45	8.4	7,489	0.11%
2021/02/18	0	0.00	1	27.65	27.50	-1	7,725	-0.01%
2021/02/17	6	26.96	0	0.00	27.10	6	7,641	0.08%
2021/02/05	3	27.07	1	27.10	27.05	2	7,543	0.03%
2021/02/04	0.1	26.55	5	26.90	26.85	-4.9	7,589	-0.06%
2021/02/03	5	26.55	0	0.00	26.70	5	7,778	0.06%
2021/01/29	17.4	26.42	0	0.00	26.00	17.4	7,754	0.22%
2021/01/28	1	26.80	0	0.00	26.45	1	7,641	0.01%
2021/01/27	1	26.85	1	27.00	26.50	0	7,542	0.00%
2021/01/26	5	26.55	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	5	26.35	0	0.00	26.40	5	7,481	0.07%
2021/01/21	2	26.53	0	0.00	26.40	2	7,420	0.03%
2021/01/20	14.5	26.70	5	26.45	26.40	9.5	7,367	0.13%
2021/01/19	2	27.30	2	27.40	27.45	0	7,118	0.00%
2021/01/18	5	27.11	0	0.00	27.25	5	7,132	0.07%
2021/01/15	3	27.68	0	0.00	27.60	3	7,011	0.04%
2021/01/14	1	28.25	1	27.95	28.10	0	6,947	0.00%
2021/01/12	1	28.25	0	0.00	28.05	1	6,884	0.01%
2021/01/11	30	28.55	74	28.45	28.60	-44	6,860	-0.64%
2021/01/08	44	28.35	2	28.30	28.70	42	6,819	0.62%
2021/01/07	1	28.50	53.9	28.54	28.35	-52.9	6,769	-0.78%
2021/01/06	1	28.75	3	28.32	28.35	-2	6,715	-0.03%
2021/01/05	52	28.75	4	28.78	28.85	48	6,573	0.73%
2021/01/04	0	0.00	4	28.70	28.85	-4	6,584	-0.06%
2020/12/30	0	0.00	52.1	28.61	29.05	-52.1	6,463	-0.81%
2020/12/29	0.1	28.50	1	28.65	28.65	-0.9	6,398	-0.01%
2020/12/28	54.2	28.98	2	28.68	28.60	52.2	6,397	0.82%
2020/12/25	51	28.40	56	28.57	28.55	-5	6,364	-0.08%
2020/12/24	103	28.49	105.3	28.25	28.05	-2.3	6,308	-0.04%	大買/大賣/
2020/12/23	5	27.60	0	0.00	27.60	5	6,197	0.08%
2020/12/21	0	0.00	26	27.91	27.95	-26	6,346	-0.41%
2020/12/17	0	0.00	1	27.80	27.55	-1	6,485	-0.02%
2020/12/16	0	0.00	0.1	27.50	27.90	-0.1	6,526	0.00%
2020/12/15	5	27.30	3	27.50	27.15	2	6,649	0.03%
2020/12/14	1	27.65	20	27.75	27.60	-19	6,721	-0.28%
2020/12/11	0	0.00	1	27.60	27.70	-1	6,819	-0.01%
2020/12/10	3	27.70	1	27.75	27.70	2	7,005	0.03%
2020/12/09	5	27.40	0	0.00	27.75	5	7,005	0.07%
2020/12/08	7	27.58	0	0.00	27.50	7	7,036	0.10%
2020/12/07	39.5	27.61	0.1	27.65	27.60	39.4	7,007	0.56%
2020/12/04	5	27.57	0	0.00	27.65	5	7,046	0.07%
2020/12/03	1	27.40	2	27.70	27.40	-1	7,108	-0.01%
2020/12/02	0.2	27.50	0	0.00	27.40	0.2	7,211	0.00%
2020/12/01	5	27.40	0	0.00	27.50	5	7,359	0.07%
2020/11/30	0.4	27.82	2	27.70	27.40	-1.6	7,539	-0.02%
2020/11/25	0	0.00	4	28.00	28.05	-4	7,542	-0.05%
2020/11/24	0	0.00	1	28.00	28.05	-1	7,534	-0.01%
2020/11/23	0	0.00	1	28.20	28.25	-1	7,519	-0.01%
2020/11/19	0	0.00	2	28.18	28.20	-2	7,434	-0.03%
2020/11/18	0	0.00	5.2	28.14	28.20	-5.2	7,418	-0.07%
2020/11/17	0.2	27.85	12	27.97	28.00	-11.8	7,326	-0.16%
2020/11/13	1	27.30	17	27.53	27.60	-16	7,415	-0.22%
2020/11/12	5	27.55	21	27.52	27.60	-16	7,452	-0.21%
2020/11/11	0	0.00	3	27.23	27.70	-3	7,458	-0.04%
2020/11/10	0	0.00	3	26.87	26.90	-3	7,254	-0.04%
2020/11/09	0	0.00	5.2	26.54	26.60	-5.2	7,186	-0.07%
2020/11/06	1	26.20	0	0.00	26.20	1	7,189	0.01%
2020/11/05	6	26.15	11	26.25	26.20	-5	7,223	-0.07%
2020/11/04	1	26.05	1	26.10	26.10	0	7,262	0.00%
2020/11/03	1	26.05	0	0.00	26.20	1	7,343	0.01%
2020/11/02	0.1	25.85	4	26.03	26.05	-3.9	7,391	-0.05%
2020/10/30	2	25.70	0	0.00	25.75	2	7,470	0.03%
2020/10/29	2	25.70	0	0.00	25.80	2	7,531	0.03%
2020/10/28	1	26.05	5	26.10	26.10	-4	7,839	-0.05%
2020/10/26	3	26.03	0	0.00	26.00	3	8,167	0.04%
2020/10/23	0	0.00	1	26.20	26.20	-1	8,302	-0.01%
2020/10/22	0	0.00	5	26.10	26.25	-5	8,583	-0.06%
2020/10/20	0.4	26.05	0	0.00	26.05	0.4	9,518	0.00%
2020/10/19	0.4	26.10	1	26.20	26.10	-0.6	9,777	-0.01%
2020/10/15	0	0.00	5	26.00	26.15	-5	10,261	-0.05%
2020/10/12	0	0.00	3	25.80	25.90	-3	10,935	-0.03%
2020/10/08	1	26.10	2	26.10	26.15	-1	11,163	-0.01%
2020/10/06	0	0.00	34	25.99	26.10	-34	11,404	-0.30%
2020/10/05	0	0.00	14	25.65	25.75	-14	11,465	-0.12%
2020/09/30	0	0.00	5	25.42	25.30	-5	11,480	-0.04%
2020/09/29	4	25.25	0	0.00	25.15	4	11,475	0.03%
2020/09/28	0	0.00	1	25.45	25.40	-1	11,562	-0.01%
2020/09/25	2	25.00	7	25.04	25.10	-5	11,642	-0.04%
2020/09/24	39	25.06	5	25.15	24.85	34	11,757	0.29%
2020/09/23	5.1	25.50	2	25.60	25.55	3.1	11,728	0.03%
2020/09/22	9	25.63	1	25.60	25.65	8	11,731	0.07%
2020/09/21	2	25.88	4	25.88	25.85	-2	11,656	-0.02%
2020/09/18	3	25.87	0	0.00	25.75	3	11,659	0.03%
2020/09/17	21	25.85	5	25.95	25.95	16	11,518	0.14%
2020/09/16	18	25.96	5	25.95	26.00	13	11,472	0.11%
2020/09/15	16	26.13	5	26.15	26.15	11	11,387	0.10%
2020/09/14	4	26.40	0	0.00	26.50	4	11,313	0.04%
2020/09/11	2	26.50	0	0.00	26.45	2	11,306	0.02%
2020/09/10	21	26.78	1	26.70	26.65	20	11,332	0.18%
2020/09/09	23	26.73	0	0.00	26.90	23	11,390	0.20%
2020/09/08	13	27.08	1	27.40	27.00	12	11,374	0.11%
2020/09/07	20	27.25	9	27.42	27.30	11	11,348	0.10%
2020/09/04	13	26.86	6	27.03	26.90	7	11,400	0.06%
2020/09/03	3	27.02	12	27.05	26.80	-9	11,372	-0.08%
2020/09/02	1	26.50	9	26.48	26.55	-8	11,262	-0.07%
2020/09/01	5	26.20	1	26.30	26.25	4	11,303	0.04%
2020/08/31	0	0.00	12	26.41	26.45	-12	11,257	-0.11%
2020/08/28	4	26.03	0	0.00	26.20	4	11,175	0.04%
2020/08/26	2.5	26.18	0	0.00	26.25	2.5	11,279	0.02%
2020/08/25	2	26.20	6	26.33	26.30	-4	11,317	-0.04%
2020/08/24	6	26.00	0	0.00	26.00	6	11,736	0.05%
2020/08/21	0	0.00	11.3	26.02	26.25	-11.3	11,797	-0.10%
2020/08/20	4	25.84	5	25.63	25.65	-1	11,798	-0.01%
2020/08/19	3	26.40	7.1	26.49	26.30	-4.1	11,714	-0.04%
2020/08/18	2	26.40	3	26.47	26.50	-1	11,700	-0.01%
2020/08/14	5	26.25	0	0.00	26.25	5	11,786	0.04%
2020/08/13	6	26.25	2	26.30	26.35	4	12,101	0.03%
2020/08/12	0	0.00	10	26.15	26.30	-10	12,298	-0.08%
2020/08/11	2	26.15	0	0.00	26.05	2	12,387	0.02%
2020/08/10	0	0.00	6	26.43	26.45	-6	12,453	-0.05%
2020/08/07	4	26.28	1	26.30	26.35	3	12,544	0.02%
2020/08/06	10	26.23	2	26.30	26.20	8	12,602	0.06%
2020/08/05	1	26.30	2	26.30	26.10	-1	12,770	-0.01%
2020/08/04	10	25.90	1	25.85	26.05	9	12,853	0.07%
2020/08/03	13	26.20	2	26.08	26.10	11	13,049	0.08%
2020/07/31	14	25.41	0	0.00	25.60	14	13,272	0.11%
2020/07/30	11	25.46	0	0.00	25.70	11	14,646	0.08%
2020/07/29	5	25.58	0	0.00	25.45	5	15,192	0.03%
2020/07/28	7	25.61	0	0.00	25.45	7	15,219	0.05%
2020/07/27	17	26.35	0	0.00	26.00	17	15,254	0.11%
2020/07/24	5	29.46	3	29.50	29.20	2	14,634	0.01%
2020/07/23	1	29.85	7	30.01	30.00	-6	14,505	-0.04%
2020/07/22	1	30.25	1	30.20	30.30	0	14,438	0.00%
2020/07/21	1	30.35	9	30.36	30.30	-8	14,329	-0.06%
2020/07/20	1	30.05	3	30.30	30.30	-2	14,265	-0.01%
2020/07/17	2	30.40	5	30.55	30.15	-3	14,175	-0.02%
2020/07/16	2	30.20	45	30.32	30.50	-43	14,198	-0.30%
2020/07/15	1	29.90	3	29.85	29.80	-2	14,096	-0.01%
2020/07/14	1	29.50	4	29.58	29.50	-3	13,961	-0.02%
2020/07/13	1	29.00	17	29.45	29.60	-16	14,039	-0.11%
2020/07/10	1	29.00	8	28.90	28.90	-7	14,019	-0.05%
2020/07/09	7	28.99	4	29.10	28.95	3	14,089	0.02%
2020/07/08	13	28.99	24	28.97	29.10	-11	14,334	-0.08%
2020/07/07	2	28.90	13	28.99	29.05	-11	14,460	-0.08%
2020/07/06	0	0.00	2	29.00	29.05	-2	14,421	-0.01%
2020/07/03	18	29.01	3	28.90	28.90	15	14,468	0.10%
2020/07/02	2	28.60	6	28.76	28.90	-4	14,485	-0.03%
2020/07/01	0	0.00	1	28.15	28.20	-1	14,485	-0.01%
2020/06/30	0	0.00	10	27.85	27.90	-10	14,509	-0.07%
2020/06/29	0	0.00	4	27.49	27.60	-4	14,654	-0.03%
2020/06/24	1	27.75	5	27.80	27.75	-4	14,722	-0.03%
2020/06/23	0	0.00	7	27.74	27.85	-7	14,829	-0.05%
2020/06/22	3	27.57	6	27.62	27.70	-3	14,914	-0.02%
2020/06/19	0	0.00	3	27.80	27.40	-3	15,054	-0.02%
2020/06/18	2	27.90	1	28.10	27.85	1	15,120	0.01%
2020/06/17	6	27.50	6	27.71	27.90	0	15,241	0.00%
2020/06/16	11	27.49	0	0.00	27.50	11	15,417	0.07%
2020/06/15	3	27.30	1	27.15	27.20	2	15,649	0.01%
2020/06/12	12	27.01	21	26.97	27.45	-9	15,707	-0.06%
2020/06/11	17.1	28.30	16.1	27.96	27.70	1	15,728	0.01%
2020/06/10	1	28.60	12	28.55	28.70	-11	15,672	-0.07%
2020/06/09	5	28.40	2	28.50	28.40	3	16,010	0.02%
2020/06/08	4	28.10	1.3	28.02	28.15	2.7	16,055	0.02%
2020/06/05	17	27.70	1	27.85	27.80	16	15,962	0.10%
2020/06/04	20	27.92	41	27.75	27.80	-21	15,987	-0.13%
2020/06/03	0.3	27.80	49.3	27.67	27.80	-49	16,061	-0.31%
2020/06/02	3	27.38	6	27.30	27.35	-3	15,979	-0.02%
2020/06/01	8	27.26	11.4	27.26	27.30	-3.4	15,947	-0.02%
2020/05/29	5	27.01	0	0.00	26.90	5	15,935	0.03%
2020/05/28	45	27.13	5.3	27.20	27.10	39.7	15,573	0.25%
2020/05/27	23	27.38	7	27.41	27.30	16	15,522	0.10%
2020/05/26	9	27.31	16	27.19	27.30	-7	15,573	-0.04%
2020/05/25	11	26.71	7	26.69	26.90	4	15,559	0.03%
2020/05/22	10	27.11	2	27.00	26.85	8	15,493	0.05%
2020/05/21	7	27.52	2	27.53	27.50	5	15,412	0.03%
2020/05/20	18	27.63	65	27.59	27.60	-47	15,281	-0.31%
2020/05/19	36	27.29	37	27.35	27.40	-1	15,000	-0.01%
2020/05/18	3	27.00	31	27.00	26.95	-28	14,833	-0.19%
2020/05/15	2	26.85	3	26.37	26.40	-1	14,753	-0.01%
2020/05/14	17	26.61	2	26.65	26.65	15	14,663	0.10%
2020/05/13	38	26.71	4	26.69	26.60	34	14,564	0.23%
2020/05/12	65	26.72	5	26.79	26.85	60	14,476	0.41%
2020/05/11	24	27.43	17.3	27.25	27.25	6.7	14,283	0.05%
2020/05/08	7	27.44	1	27.35	27.25	6	14,144	0.04%
2020/05/07	30	27.43	42	27.47	27.35	-12	13,904	-0.09%
2020/05/06	74	29.25	137	29.76	28.25	-63	13,471	-0.47%	大賣/
2020/05/05	32	27.03	112	27.86	28.05	-80	11,940	-0.67%	大賣/
2020/05/04	7	25.41	12	25.50	25.50	-5	11,302	-0.04%
2020/04/30	10	25.83	9	25.97	26.00	1	11,141	0.01%
2020/04/29	11	25.00	0	0.00	25.10	11	11,081	0.10%
2020/04/28	5	25.05	2	25.10	24.90	3	11,065	0.03%
2020/04/27	2	24.78	10.3	24.55	24.75	-8.3	11,124	-0.07%
2020/04/24	7	23.85	0	0.00	23.75	7	10,988	0.06%
2020/04/23	2	24.05	1	24.00	23.90	1	10,816	0.01%
2020/04/22	6	23.78	0	0.00	23.85	6	10,708	0.06%
2020/04/21	2	24.00	1	24.05	23.95	1	10,699	0.01%
2020/04/20	14	24.67	0	0.00	24.65	14	10,466	0.13%
2020/04/17	3	24.95	7	24.95	24.85	-4	10,346	-0.04%
2020/04/16	6	24.73	0	0.00	24.75	6	10,245	0.06%
2020/04/15	4	25.19	0.2	25.40	25.30	3.8	10,071	0.04%
2020/04/14	4	25.15	1	25.25	25.10	3	9,996	0.03%
2020/04/13	2	25.43	0	0.00	25.20	2	9,843	0.02%
2020/04/10	3	24.73	3	24.72	24.70	0	9,553	0.00%
2020/04/09	1	23.80	5	23.96	24.10	-4	9,410	-0.04%
2020/04/08	1	23.65	27	23.85	23.85	-26	9,316	-0.28%
2020/04/07	0	0.00	6	23.45	23.55	-6	9,220	-0.07%
2020/04/06	1	22.60	7	22.81	23.05	-6	9,061	-0.07%
2020/04/01	0	0.00	1	22.50	22.50	-1	8,904	-0.01%
2020/03/31	2	22.58	3	22.80	22.55	-1	8,775	-0.01%
2020/03/30	1	22.65	0	0.00	22.60	1	8,602	0.01%
2020/03/27	4	22.73	2	22.80	22.65	2	8,538	0.02%
2020/03/26	1	22.50	5	22.65	22.65	-4	8,414	-0.05%
2020/03/25	2	22.55	6	22.55	22.45	-4	8,375	-0.05%
2020/03/24	0	0.00	6	21.43	21.35	-6	8,272	-0.07%
2020/03/23	1	20.65	0	0.00	20.50	1	8,134	0.01%
2020/03/20	22	21.72	1	21.90	21.85	21	8,072	0.26%
2020/03/19	11.5	20.83	9	21.27	21.15	2.5	7,875	0.03%
2020/03/18	4	22.45	5	22.50	22.15	-1	7,674	-0.01%
2020/03/17	18	22.69	0	0.00	22.65	18	7,638	0.24%
2020/03/16	2.5	23.50	2	23.40	23.25	0.5	7,489	0.01%
2020/03/13	3.5	23.14	17	23.08	23.90	-13.5	7,342	-0.18%
2020/03/12	16.5	25.74	0	0.00	25.30	16.5	6,851	0.24%
2020/03/11	6	27.10	0	0.00	27.20	6	6,693	0.09%
2020/03/10	1	27.10	0	0.00	27.10	1	6,674	0.01%
2020/03/09	1	27.55	0	0.00	27.60	1	6,644	0.02%
2020/02/24	2	28.50	0	0.00	28.65	2	6,772	0.03%
2020/02/19	0	0.00	1	28.90	28.90	-1	6,877	-0.01%
2020/02/14	0	0.00	2	28.85	28.95	-2	6,880	-0.03%
2020/02/11	1	28.65	2	28.60	28.60	-1	7,073	-0.01%
2020/02/10	3	28.40	2	28.48	28.55	1	7,138	0.01%
2020/02/07	5	28.48	11	28.40	28.20	-6	7,192	-0.08%
2020/02/05	3	28.53	0	0.00	28.60	3	7,457	0.04%
2020/02/04	0	0.00	2	28.35	28.55	-2	7,574	-0.03%
2020/02/03	4	28.64	0	0.00	28.15	4	7,590	0.05%
2020/01/31	3	28.32	0	0.00	28.20	3	7,410	0.04%
2020/01/30	9	28.47	2	28.40	28.00	7	7,325	0.10%
2020/01/16	2	29.50	3	29.50	29.45	-1	7,071	-0.01%
2020/01/15	10	29.50	0	0.00	29.45	10	7,110	0.14%
2020/01/14	0	0.00	0.1	29.50	29.50	-0.1	7,081	0.00%
2020/01/13	0	0.00	2	29.50	29.50	-2	7,107	-0.03%
2020/01/08	3	29.03	0	0.00	29.05	3	7,456	0.04%
2020/01/06	4	29.58	0	0.00	29.55	4	7,566	0.05%
2020/01/03	1	29.90	0	0.00	30.00	1	7,595	0.01%
2020/01/02	3	29.88	0	0.00	29.90	3	7,603	0.04%
2019/12/30	3	29.90	0	0.00	29.90	3	7,625	0.04%
2019/12/27	1	29.95	0	0.00	30.00	1	7,621	0.01%
2019/12/26	0	0.00	18	30.05	30.00	-18	7,694	-0.23%
2019/12/23	1	30.55	0	0.00	30.55	1	7,780	0.01%
2019/12/20	1	30.40	5	30.30	30.55	-4	7,744	-0.05%
2019/12/19	110	30.20	0	0.00	30.30	110	7,644	1.44%	大買/鉅額交易
2019/12/18	150.1	30.15	10	30.18	30.15	140.1	7,630	1.84%	大買/鉅額交易
2019/12/17	1	30.00	1	30.05	30.20	0	7,694	0.00%
2019/12/16	20	29.65	0	0.00	29.85	20	7,683	0.26%
2019/12/12	1.5	29.27	2	29.30	29.30	-0.5	7,633	-0.01%
2019/12/10	1	29.15	0	0.00	29.20	1	7,688	0.01%
2019/12/09	1	29.30	0	0.00	29.25	1	7,720	0.01%
2019/11/28	0	0.00	3	30.10	30.15	-3	7,929	-0.04%
2019/11/27	0	0.00	1	29.95	30.10	-1	7,945	-0.01%
2019/11/26	0	0.00	1	30.05	29.95	-1	7,928	-0.01%
2019/11/25	3	29.70	1	29.60	29.75	2	7,609	0.03%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/21	0	0.00	1	29.70	29.70	-1	7,722	-0.01%
2019/11/20	2	29.75	1	30.00	29.80	1	7,717	0.01%
2019/11/13	1	29.90	50	29.90	29.80	-49	7,893	-0.62%
2019/11/11	1	29.90	0	0.00	29.90	1	8,256	0.01%
2019/11/08	0	0.00	1	30.50	30.25	-1	8,145	-0.01%
2019/11/07	1	30.65	0	0.00	30.55	1	8,132	0.01%
2019/11/06	0	0.00	11	30.51	30.65	-11	8,041	-0.14%
2019/11/05	2	30.68	3	30.72	30.75	-1	7,971	-0.01%
2019/11/04	7	30.27	6	30.40	30.50	1	7,924	0.01%
2019/10/31	3	29.55	1	29.60	29.60	2	7,650	0.03%
2019/10/30	0	0.00	1	29.20	29.55	-1	7,697	-0.01%
2019/10/29	1	29.00	0	0.00	29.05	1	7,796	0.01%
2019/10/28	11	29.09	10	29.10	29.05	1	7,921	0.01%
2019/10/24	1	29.30	0	0.00	29.40	1	7,971	0.01%
2019/10/22	10	29.55	0	0.00	29.60	10	8,045	0.12%
2019/10/18	1	29.35	1	29.55	29.20	0	8,162	0.00%
2019/10/17	1	29.50	0	0.00	29.50	1	8,119	0.01%
2019/10/16	2.1	29.23	0	0.00	29.25	2.1	8,150	0.03%
2019/10/15	20	28.70	2	29.00	29.25	18	8,205	0.22%
2019/10/14	35	28.71	0	0.00	28.80	35	8,179	0.43%
2019/10/08	4	28.75	1	28.70	28.55	3	8,100	0.04%
2019/09/25	1	28.65	0	0.00	28.70	1	7,952	0.01%
2019/09/20	3	28.70	0.5	29.15	29.15	2.5	8,094	0.03%
2019/09/19	3	28.72	16	28.72	28.70	-13	7,963	-0.16%
2019/09/18	3	29.15	0	0.00	29.10	3	7,920	0.04%
2019/09/16	2	29.58	6	29.53	29.50	-4	7,988	-0.05%
2019/09/12	6	28.98	0	0.00	29.00	6	7,960	0.08%
2019/09/11	1	28.80	30	29.00	28.90	-29	8,052	-0.36%
2019/09/05	1	28.95	3	29.10	29.20	-2	7,893	-0.03%
2019/09/04	0	0.00	18	28.80	28.85	-18	7,829	-0.23%
2019/09/03	7	28.67	3	29.00	28.70	4	7,812	0.05%
2019/09/02	0	0.00	5	28.63	28.70	-5	7,744	-0.06%
2019/08/30	30	28.33	7	28.44	28.50	23	7,747	0.30%
2019/08/29	2	27.98	0	0.00	28.20	2	7,720	0.03%
2019/08/27	1	27.85	0	0.00	27.75	1	7,703	0.01%
2019/08/26	11	27.97	0	0.00	27.95	11	7,624	0.14%
2019/08/23	0	0.00	2	28.15	28.25	-2	7,760	-0.03%
2019/08/22	3.3	28.00	0	0.00	27.90	3.3	7,797	0.04%
2019/08/21	9	28.22	1	28.25	28.20	8	7,844	0.10%
2019/08/20	10	28.38	1	28.40	28.35	9	7,847	0.11%
2019/08/19	8	28.45	11	28.55	28.55	-3	7,767	-0.04%
2019/08/16	15	27.70	5.2	28.18	28.30	9.8	7,765	0.13%
2019/08/15	26	27.23	8	27.35	27.50	18	7,756	0.23%
2019/08/12	14	28.53	8	28.45	28.45	6	7,869	0.08%
2019/08/07	8	28.66	0	0.00	28.55	8	7,978	0.10%
2019/08/06	2	28.80	0	0.00	28.90	2	8,025	0.02%
2019/08/05	4	28.95	0	0.00	29.10	4	7,976	0.05%
2019/08/02	4	28.90	0	0.00	28.90	4	8,073	0.05%
2019/07/31	2	29.90	0	0.00	29.60	2	8,115	0.02%
2019/07/30	1	29.85	0	0.00	30.00	1	8,089	0.01%
2019/07/29	1	30.15	0	0.00	30.35	1	8,099	0.01%
2019/07/24	8	30.58	0	0.00	30.50	8	8,280	0.10%
2019/07/23	9	30.87	1.1	30.81	30.80	7.9	8,336	0.09%
2019/07/22	3	31.50	0	0.00	31.25	3	8,296	0.04%
2019/07/19	10	31.50	0	0.00	31.50	10	8,213	0.12%
2019/07/18	10	33.90	0	0.00	33.90	10	8,054	0.12%
2019/07/17	10	34.05	0	0.00	34.10	10	7,979	0.13%
2019/07/10	0	0.00	2	33.90	33.90	-2	7,934	-0.03%
2019/07/09	0	0.00	8	33.85	33.85	-8	7,977	-0.10%
2019/07/05	0	0.00	7	34.20	34.20	-7	8,161	-0.09%
2019/07/03	0	0.00	6.6	34.04	34.05	-6.6	8,437	-0.08%
2019/06/28	0	0.00	1	33.35	33.50	-1	8,718	-0.01%
2019/06/27	0	0.00	2	34.10	33.95	-2	8,729	-0.02%
2019/06/26	0	0.00	2	33.50	33.50	-2	8,765	-0.02%
2019/06/25	1	33.45	0	0.00	33.45	1	8,853	0.01%
2019/06/24	2	33.50	3	33.58	33.75	-1	8,854	-0.01%
2019/06/21	2	33.40	1	33.20	33.10	1	8,901	0.01%
2019/06/20	0	0.00	2	33.40	33.40	-2	8,838	-0.02%
2019/06/19	0	0.00	3	33.28	33.25	-3	8,860	-0.03%
2019/06/18	0	0.00	2	33.10	33.10	-2	8,777	-0.02%
2019/06/14	1	32.45	0	0.00	32.70	1	8,845	0.01%
2019/06/13	1	32.55	0	0.00	32.70	1	8,852	0.01%
2019/06/12	1	32.95	0	0.00	33.10	1	8,899	0.01%
2019/06/06	1	32.70	0	0.00	32.75	1	8,960	0.01%
2019/06/05	4	32.60	0	0.00	32.60	4	8,964	0.04%
2019/06/04	1	32.80	0	0.00	32.80	1	8,994	0.01%
2019/05/27	6	31.57	0	0.00	31.50	6	9,002	0.07%
2019/05/23	1	31.10	0	0.00	31.45	1	8,918	0.01%
2019/05/21	5	32.20	0	0.00	32.05	5	8,831	0.06%
2019/05/20	0	0.00	2	32.95	32.60	-2	8,623	-0.02%
2019/05/16	0	0.00	1	31.30	31.75	-1	8,370	-0.01%
2019/05/14	0	0.00	4	31.25	31.50	-4	8,376	-0.05%
2019/05/09	0	0.00	20	32.43	32.55	-20	8,366	-0.24%
2019/05/06	1	32.80	1	32.70	32.65	0	8,232	0.00%
2019/05/03	0	0.00	2	33.25	33.20	-2	8,130	-0.02%
2019/05/02	1	32.95	0	0.00	32.85	1	8,134	0.01%
2019/04/29	20	33.70	6	33.70	33.65	14	8,013	0.17%
2019/04/26	0	0.00	1	33.05	33.25	-1	8,000	-0.01%
2019/04/25	1	32.60	0	0.00	32.65	1	8,016	0.01%
2019/04/22	6	32.35	0	0.00	32.45	6	8,299	0.07%
2019/04/18	0	0.00	3	32.00	31.80	-3	8,417	-0.04%
2019/04/16	0	0.00	2	32.65	32.60	-2	8,455	-0.02%
2019/04/15	0.5	32.50	0	0.00	32.60	0.5	8,531	0.01%
2019/04/12	0	0.00	4	32.48	32.55	-4	8,571	-0.05%
2019/04/09	0	0.00	4.2	32.69	32.50	-4.2	8,405	-0.05%
2019/04/08	0	0.00	8	32.52	32.10	-8	8,300	-0.10%
2019/04/01	11	30.76	1	30.55	30.50	10	7,901	0.13%
2019/03/29	3	30.55	0	0.00	30.45	3	7,798	0.04%
2019/03/28	5	30.90	15	30.87	30.85	-10	7,892	-0.13%
2019/03/25	1	31.00	3	31.00	31.30	-2	7,838	-0.03%
2019/03/22	10	31.15	0	0.00	31.30	10	7,821	0.13%
2019/03/21	0	0.00	5	30.79	31.00	-5	7,870	-0.06%
2019/03/19	0	0.00	5	30.50	30.50	-5	7,973	-0.06%
2019/03/18	0	0.00	4	30.15	30.20	-4	7,946	-0.05%
2019/03/14	5	30.10	0	0.00	29.95	5	7,949	0.06%
2019/03/13	3	29.92	10	29.95	29.95	-7	7,960	-0.09%
2019/03/12	0	0.00	4	30.13	30.30	-4	8,015	-0.05%
2019/03/06	0	0.00	12	30.20	30.15	-12	8,443	-0.14%
2019/03/05	5	29.95	0	0.00	30.00	5	8,531	0.06%
2019/03/04	1	30.05	0	0.00	30.00	1	8,628	0.01%
2019/02/27	1	30.45	0	0.00	30.50	1	8,569	0.01%
2019/02/20	3	30.80	0	0.00	31.00	3	8,728	0.03%
2019/02/18	1	30.40	0	0.00	30.25	1	9,211	0.01%
2019/02/13	1	29.80	0	0.00	30.00	1	9,085	0.01%
2019/02/12	0	0.00	4	29.60	29.80	-4	9,064	-0.04%
2019/02/11	2	29.80	0	0.00	29.65	2	9,077	0.02%
2019/01/29	0	0.00	8	29.51	29.40	-8	8,912	-0.09%
2019/01/21	0	0.00	2	29.10	29.20	-2	9,104	-0.02%
2019/01/16	0.2	29.05	0	0.00	29.05	0.2	9,257	0.00%
2019/01/10	0	0.00	3	29.35	29.35	-3	9,424	-0.03%
2019/01/07	0	0.00	1	28.70	28.70	-1	9,859	-0.01%
2019/01/03	1	27.90	0	0.00	28.20	1	10,232	0.01%
2019/01/02	0	0.00	5	28.08	28.05	-5	10,398	-0.05%
2018/12/28	0	0.00	4	27.90	27.90	-4	10,424	-0.04%
2018/12/27	6	27.60	1	28.00	27.50	5	10,478	0.05%
2018/12/26	2	27.80	1	28.05	27.65	1	10,470	0.01%
2018/12/25	1	27.80	0	0.00	27.95	1	10,574	0.01%
2018/12/24	0	0.00	1	27.95	28.25	-1	10,708	-0.01%
2018/12/21	3	27.68	0	0.00	27.60	3	11,052	0.03%
2018/12/19	0	0.00	1	28.30	28.50	-1	10,948	-0.01%
2018/12/18	4	28.49	1	28.30	28.20	3	11,087	0.03%
2018/12/17	0	0.00	32	28.35	28.80	-32	11,426	-0.28%
2018/12/14	33	28.15	0	0.00	28.15	33	11,796	0.28%
2018/12/13	2	28.40	1	28.65	28.45	1	11,923	0.01%
2018/12/12	1	28.60	4	28.65	28.60	-3	12,034	-0.02%
2018/12/11	2	28.65	0	0.00	28.65	2	12,027	0.02%
2018/12/07	0	0.00	2	28.45	28.75	-2	12,390	-0.02%
2018/12/06	0	0.00	10	28.18	28.15	-10	12,688	-0.08%
2018/12/05	0	0.00	1	28.10	28.40	-1	12,999	-0.01%
2018/12/04	5	28.90	0	0.00	28.60	5	13,179	0.04%
2018/12/03	0	0.00	11	29.10	29.30	-11	13,251	-0.08%
2018/11/30	9	28.52	0	0.00	28.45	9	13,246	0.07%
2018/11/29	8	28.74	0	0.00	28.30	8	13,327	0.06%
2018/11/28	4	28.55	0	0.00	28.60	4	13,318	0.03%
2018/11/27	1	28.20	1	28.50	28.20	0	13,315	0.00%
2018/11/26	0	0.00	5	29.25	28.75	-5	13,324	-0.04%
2018/11/23	10	28.25	0	0.00	28.45	10	13,454	0.07%
2018/11/22	0	0.00	10	28.85	28.85	-10	13,484	-0.07%
2018/11/19	15	29.28	0	0.00	29.45	15	14,145	0.11%
2018/11/16	17	29.69	16	29.46	29.35	1	14,578	0.01%
2018/11/08	1	31.70	1	31.90	31.80	0	15,190	0.00%
2018/11/01	2	30.60	0	0.00	30.65	2	15,160	0.01%
2018/10/31	0	0.00	1	30.65	31.05	-1	15,259	-0.01%
2018/10/26	2	30.40	0	0.00	30.00	2	15,210	0.01%
2018/10/25	2	30.20	4	30.14	30.20	-2	15,222	-0.01%
2018/10/24	1	30.40	0	0.00	30.70	1	15,158	0.01%
2018/10/23	3	31.45	0	0.00	31.20	3	15,026	0.02%
2018/10/22	0	0.00	1	31.50	32.20	-1	15,038	-0.01%
2018/10/19	1	31.25	36.1	31.11	31.25	-35.1	15,040	-0.23%
2018/10/18	1	32.45	3	32.18	32.05	-2	14,906	-0.01%
2018/10/17	0	0.00	2	31.75	31.55	-2	14,932	-0.01%
2018/10/16	2	31.70	7	31.61	31.05	-5	14,994	-0.03%
2018/10/15	20	32.40	7	31.99	32.10	13	14,845	0.09%
2018/10/12	5	32.23	6	32.81	33.25	-1	14,868	-0.01%
2018/10/11	14	32.69	0.1	32.50	32.35	13.9	15,030	0.09%
2018/10/09	37	35.81	9	35.19	35.85	28	14,779	0.19%
2018/10/08	3	34.30	5	35.11	35.05	-2	14,603	-0.01%
2018/10/05	2	34.20	45.1	34.33	34.50	-43.1	14,624	-0.29%
2018/10/04	6	34.85	2	35.03	35.15	4	14,724	0.03%
2018/10/03	46	35.69	0	0.00	35.40	46	14,807	0.31%
2018/10/02	18	34.82	11	35.30	35.40	7	14,917	0.05%
2018/10/01	3	35.13	52.2	34.86	34.80	-49.2	15,055	-0.33%
2018/09/28	8	35.65	2.1	35.51	35.70	5.9	15,180	0.04%
2018/09/27	1	35.90	1	36.00	36.35	0	15,212	0.00%
2018/09/26	1	35.90	1	36.00	36.00	0	15,398	0.00%
2018/09/25	15	36.37	3	36.40	36.20	12	15,450	0.08%
2018/09/21	10.1	36.35	31	36.98	37.40	-20.9	15,309	-0.14%
2018/09/20	12	36.19	8	36.21	35.80	4	14,943	0.03%
2018/09/19	7	36.68	5	36.73	37.00	2	14,610	0.01%
2018/09/18	51	36.15	2	36.05	36.15	49	14,327	0.34%
2018/09/17	6	35.81	1	36.20	35.75	5	14,190	0.04%
2018/09/14	1	35.95	4	36.10	36.05	-3	14,164	-0.02%
2018/09/13	2	35.63	0	0.00	35.65	2	13,939	0.01%
2018/09/12	6	35.49	1	36.10	35.45	5	13,754	0.04%
2018/09/11	1	35.15	2	35.20	35.45	-1	13,492	-0.01%
2018/09/07	4	34.50	7.2	34.11	34.05	-3.2	13,127	-0.02%
2018/09/06	1	34.40	0	0.00	34.35	1	12,986	0.01%
2018/09/05	0	0.00	1	35.25	34.70	-1	12,867	-0.01%
2018/09/04	6	34.88	5	34.70	34.75	1	12,655	0.01%
2018/09/03	0	0.00	1.2	34.56	34.60	-1.2	12,558	-0.01%
2018/08/30	0	0.00	11	35.67	35.70	-11	12,333	-0.09%
2018/08/29	2	35.73	0	0.00	35.70	2	12,200	0.02%
2018/08/28	2	35.70	7	35.84	35.95	-5	12,067	-0.04%
2018/08/27	8	36.18	11	35.68	35.70	-3	11,937	-0.03%
2018/08/24	31	36.02	5	35.85	36.00	26	11,651	0.22%
2018/08/23	7	36.10	6.1	36.36	37.25	0.9	11,349	0.01%
2018/08/22	6.1	35.05	5	35.12	35.20	1.1	10,837	0.01%
2018/08/21	0.2	33.90	3	32.77	34.05	-2.8	10,315	-0.03%
2018/08/20	1	32.45	1	32.30	32.50	0	10,030	0.00%
2018/08/16	1	31.90	0	0.00	32.25	1	9,937	0.01%
2018/08/15	3	32.45	2	32.45	32.25	1	9,932	0.01%
2018/08/14	1	31.80	15	32.55	32.75	-14	9,740	-0.14%
2018/08/13	0	0.00	1	31.80	31.80	-1	9,633	-0.01%
2018/08/10	1	31.95	0	0.00	31.80	1	9,675	0.01%
2018/08/09	3	31.98	1	32.10	32.10	2	9,680	0.02%
2018/08/08	2	32.20	2	32.10	32.20	0	9,674	0.00%
2018/08/07	2	32.08	0	0.00	32.00	2	9,648	0.02%
2018/08/06	5	31.85	7	31.64	32.10	-2	9,514	-0.02%
2018/08/03	1	30.85	3.1	31.12	31.25	-2.1	9,420	-0.02%
2018/08/02	18	31.45	9.1	30.75	30.75	8.9	9,391	0.09%
2018/08/01	8	32.15	7	32.24	32.30	1	9,203	0.01%
2018/07/31	3	32.22	3	32.25	32.60	0	9,132	0.00%
2018/07/30	6	32.26	10	32.09	32.15	-4	9,084	-0.04%
2018/07/27	6	32.56	7	32.19	32.25	-1	9,071	-0.01%
2018/07/26	3.1	32.34	5.1	32.70	32.85	-2	8,977	-0.02%
2018/07/25	6	32.50	6	32.14	32.20	0	8,997	0.00%
2018/07/23	0	0.00	3	32.22	32.20	-3	9,000	-0.03%
2018/07/20	4.1	31.96	3	32.02	32.20	1.1	8,874	0.01%
2018/07/19	7	32.37	5	31.80	31.80	2	8,652	0.02%
2018/07/18	5.1	32.82	3	32.90	33.25	2.1	8,444	0.02%
2018/07/16	9	32.06	9	31.72	31.70	0	7,960	0.00%
2018/07/13	9	32.12	9	32.01	32.10	0	7,921	0.00%
2018/07/12	8	31.71	9	31.87	32.00	-1	7,804	-0.01%
2018/07/11	6	31.59	15	31.87	31.90	-9	7,616	-0.12%
2018/07/10	9	32.32	9	32.28	32.05	0	7,440	0.00%
2018/07/09	0.1	32.20	2	32.08	32.35	-1.9	7,233	-0.03%
2018/07/06	7.1	31.60	5	31.43	31.50	2.1	6,964	0.03%
2018/07/05	1	31.35	0	0.00	30.90	1	6,686	0.01%
2018/07/04	12.1	30.28	15	30.59	30.80	-2.9	6,554	-0.04%
2018/06/29	0	0.00	3	28.78	28.90	-3	6,194	-0.05%
2018/06/28	0	0.00	1	28.35	28.50	-1	6,113	-0.02%
2018/06/26	0	0.00	1	28.95	28.80	-1	6,046	-0.02%
2018/06/25	0	0.00	6	29.28	29.45	-6	5,984	-0.10%
2018/06/21	1	29.10	0	0.00	28.80	1	5,896	0.02%
2018/06/20	0	0.00	1	29.00	29.00	-1	5,893	-0.02%
2018/06/19	3	28.60	0	0.00	28.50	3	5,800	0.05%
2018/06/15	0	0.00	4	29.28	29.60	-4	5,668	-0.07%
2018/06/14	4	28.55	1.2	28.80	28.55	2.8	5,465	0.05%
2018/06/13	1	29.15	2	29.10	29.15	-1	5,443	-0.02%
2018/06/08	0	0.00	1	29.55	29.65	-1	5,658	-0.02%
2018/06/07	0	0.00	2	29.70	29.80	-2	5,651	-0.04%
2018/06/06	0.1	29.85	2	29.90	29.95	-1.9	5,608	-0.03%
2018/05/30	0	0.00	0.2	28.05	28.05	-0.2	5,311	0.00%
2018/05/25	1	29.05	63	29.00	28.75	-62	5,356	-1.16%
2018/05/24	6	29.13	0	0.00	29.25	6	5,362	0.11%
2018/05/23	0.1	29.05	8	29.20	29.20	-7.9	5,389	-0.15%
2018/05/22	9	28.77	2	28.95	28.90	7	5,365	0.13%
2018/05/21	37.1	28.90	4	28.95	28.95	33.1	5,414	0.61%
2018/05/18	22.1	28.70	5	28.63	28.65	17.1	5,417	0.32%
2018/05/16	0	0.00	0.4	28.05	28.20	-0.4	5,487	-0.01%
2018/05/15	2	28.20	0	0.00	28.15	2	5,705	0.04%
2018/05/14	3	28.30	1	28.40	28.25	2	6,031	0.03%
2018/05/10	3	28.35	1	28.35	28.20	2	6,252	0.03%
2018/05/09	1	28.30	0	0.00	28.30	1	6,304	0.02%
2018/05/08	0.1	28.25	0	0.00	28.40	0.1	6,379	0.00%
2018/05/04	1	27.55	2	27.80	27.70	-1	6,372	-0.02%
2018/05/03	0	0.00	3	28.08	28.15	-3	6,405	-0.05%
2018/05/02	5.1	28.56	4	28.55	28.60	1.1	6,429	0.02%
2018/04/30	2	28.08	4	27.80	28.40	-2	6,402	-0.03%
2018/04/26	2	27.60	2	27.40	27.10	0	6,388	0.00%
2018/04/25	0	0.00	2	27.08	27.20	-2	6,418	-0.03%
2018/04/13	0	0.00	6	26.73	26.65	-6	7,290	-0.08%
2018/04/12	0	0.00	1	27.00	26.80	-1	7,449	-0.01%
2018/04/11	4	27.00	1	27.00	27.00	3	7,536	0.04%
2018/04/10	0	0.00	20	27.20	27.20	-20	7,665	-0.26%
2018/04/09	0	0.00	1	27.05	27.05	-1	7,672	-0.01%
2018/04/03	1	26.55	0	0.00	26.60	1	7,720	0.01%
2018/03/31	0	0.00	3	26.40	26.45	-3	8,036	-0.04%
2018/03/29	3	26.10	4	26.15	26.25	-1	7,987	-0.01%
2018/03/28	10	25.95	0	0.00	26.10	10	7,957	0.13%
2018/03/23	4	25.65	0	0.00	25.95	4	7,986	0.05%
2018/03/21	0	0.00	3	26.00	26.10	-3	7,955	-0.04%
2018/03/20	0	0.00	5	26.00	26.10	-5	8,020	-0.06%
2018/03/16	0	0.00	2	26.10	26.75	-2	8,054	-0.02%
2018/03/08	2	25.75	0	0.00	25.75	2	7,855	0.03%
2018/03/07	1	25.70	0	0.00	25.70	1	7,878	0.01%
2018/03/01	0	0.00	2	25.85	25.75	-2	8,041	-0.02%
2018/02/26	0	0.00	2	26.00	25.95	-2	7,853	-0.03%
2018/02/09	1	23.95	0	0.00	24.35	1	7,599	0.01%
2018/02/07	2	24.40	0	0.00	24.45	2	7,456	0.03%
2018/02/06	2	24.13	9	23.90	24.30	-7	7,175	-0.10%
2018/02/05	2	25.98	0	0.00	26.00	2	6,819	0.03%
2018/02/02	10	26.45	2	26.45	26.35	8	6,688	0.12%
2018/01/25	2	26.43	0	0.00	26.40	2	6,161	0.03%
2018/01/23	2	26.85	6	26.90	26.90	-4	5,930	-0.07%
2018/01/22	0	0.00	2	26.70	26.70	-2	5,825	-0.03%
2018/01/19	8	27.04	0	0.00	26.90	8	5,699	0.14%
2018/01/18	0	0.00	2	27.00	27.00	-2	5,607	-0.04%
2018/01/16	11	27.02	0	0.00	27.00	11	5,569	0.20%
2018/01/12	0	0.00	1	26.85	26.90	-1	5,306	-0.02%
2018/01/10	0	0.00	11	27.20	27.00	-11	5,119	-0.21%
2018/01/09	10	26.68	0	0.00	26.75	10	4,956	0.20%
2018/01/08	1	26.60	0	0.00	26.50	1	4,872	0.02%
2018/01/04	3	26.30	1	26.60	26.35	2	4,655	0.04%
2018/01/02	7	27.01	3	27.02	26.80	4	4,448	0.09%