正文 (4906)-元大-佳里券商分點個股進出

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

正文

(4906)

可現股當沖

股價
34.55
漲跌
▼0.30
漲幅
-0.86%
成交量
2,359張
產業
上市通信網路類股▲0.34%
608人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/12/11	2.1	35.00	0	0.00	34.55	2.1	3,467	0.06%
2024/12/10	1	35.10	1	35.10	34.85	0	3,485	0.00%
2024/12/09	0	0.00	1	35.75	35.60	-1	3,507	-0.03%
2024/12/05	1	36.65	1	36.70	36.55	0	3,564	0.00%
2024/12/04	7	36.76	0	0.00	36.90	7	3,686	0.19%
2024/12/03	2	37.60	1	37.45	37.10	1	3,797	0.03%
2024/12/02	0	0.00	7	36.46	36.65	-7	3,973	-0.18%
2024/11/28	6	35.00	0	0.00	35.20	6	4,364	0.14%
2024/11/20	0.1	35.15	0	0.00	35.00	0.1	5,263	0.00%
2024/11/19	0	0.00	2	35.00	35.35	-2	5,528	-0.04%
2024/11/18	0.1	35.00	1	34.65	34.65	-0.9	5,626	-0.02%
2024/11/15	0.2	35.88	0	0.00	35.70	0.2	5,789	0.00%
2024/11/14	0	0.00	2	35.75	35.50	-2	6,041	-0.03%
2024/11/13	1	36.05	0	0.00	35.95	1	6,068	0.02%
2024/11/12	3	35.95	0	0.00	35.80	3	6,106	0.05%
2024/11/11	0	0.00	1	35.55	35.45	-1	6,139	-0.02%
2024/11/08	3	36.52	0	0.00	36.10	3	6,207	0.05%
2024/11/07	3	37.45	0	0.00	37.45	3	6,205	0.05%
2024/11/05	0	0.00	11	36.43	36.10	-11	6,233	-0.18%
2024/10/30	9	35.76	3	35.58	35.55	6	6,605	0.09%
2024/10/28	5	36.35	4	36.45	36.50	1	6,811	0.01%
2024/10/22	0.1	37.10	0.2	37.00	37.15	-0.1	7,342	0.00%
2024/10/21	5	36.55	0	0.00	37.00	5	7,589	0.07%
2024/10/18	1	36.31	0	0.00	36.35	1	7,954	0.01%
2024/10/17	4	37.10	0	0.00	36.70	4	8,475	0.05%
2024/10/16	0	0.00	4	37.80	37.80	-4	9,115	-0.04%
2024/10/14	1.1	36.72	4	36.39	36.95	-2.9	9,846	-0.03%
2024/10/11	1	36.80	4	36.25	36.15	-3	10,022	-0.03%
2024/10/08	1	38.00	1.3	37.82	37.85	-0.3	10,677	0.00%
2024/10/01	0	0.00	4	38.21	38.60	-4	11,972	-0.03%
2024/09/30	2.1	38.81	0	0.00	38.35	2.1	12,181	0.02%
2024/09/27	0	0.00	5	39.47	39.40	-5	12,823	-0.04%
2024/09/26	2	40.03	5	40.72	39.95	-3	13,932	-0.02%
2024/09/24	0	0.00	2	40.10	39.90	-2	13,942	-0.01%
2024/09/18	10	41.00	0.1	42.00	40.85	10	14,161	0.07%
2024/09/16	1	42.30	22	41.70	41.90	-21	14,162	-0.15%
2024/09/13	3	40.13	2	40.33	40.40	1	14,045	0.01%
2024/09/11	8	38.55	0	0.00	38.35	8	14,124	0.06%
2024/09/10	11	39.10	3	39.33	39.10	8	14,167	0.06%
2024/09/09	0.1	39.15	2	38.80	39.95	-1.9	14,255	-0.01%
2024/09/06	3	39.43	1	39.50	39.50	2	14,386	0.01%
2024/09/05	2	41.25	0	0.00	39.50	2	14,642	0.01%
2024/09/04	15	40.97	11	41.27	40.85	4	14,752	0.03%
2024/09/03	16	43.20	7	43.73	42.70	9	14,838	0.06%
2024/09/02	4	43.26	10	43.75	42.85	-6	14,807	-0.04%
2024/08/30	9	43.29	8	42.43	42.30	1	14,724	0.01%
2024/08/29	1	43.05	1	43.10	43.05	0	14,816	0.00%
2024/08/28	10	43.16	17	42.89	42.85	-7	14,827	-0.05%
2024/08/27	3	42.67	3.1	42.87	42.90	-0.1	14,992	0.00%
2024/08/26	9	42.57	18	43.01	42.45	-9	15,190	-0.06%
2024/08/23	3	42.30	3	42.20	42.60	0	15,315	0.00%
2024/08/22	0	0.00	1	42.60	42.20	-1	15,511	-0.01%
2024/08/21	30	42.25	0	0.00	42.25	30	15,930	0.19%
2024/08/19	2.5	41.22	2	41.35	41.20	0.5	15,663	0.00%
2024/08/16	12	39.71	20	39.67	40.10	-8	15,746	-0.05%
2024/08/15	0.1	38.05	3	37.95	37.50	-2.9	15,577	-0.02%
2024/08/12	2	37.75	0	0.00	37.90	2	15,803	0.01%
2024/08/09	10	39.13	0	0.00	38.50	10	15,715	0.06%
2024/08/08	5.3	38.64	1	38.80	38.50	4.3	15,647	0.03%
2024/08/07	0	0.00	4	39.13	39.20	-4	15,622	-0.03%
2024/08/06	5.1	38.00	13	36.67	37.75	-7.9	15,532	-0.05%
2024/08/05	16	37.87	1	38.00	37.50	15	15,367	0.10%
2024/08/02	13.6	42.41	0	0.00	41.65	13.6	15,212	0.09%
2024/08/01	0.1	44.00	51	43.59	44.00	-50.9	15,144	-0.34%
2024/07/31	21.1	42.93	0	0.00	42.55	21.1	14,978	0.14%
2024/07/30	0	0.00	10	41.74	42.95	-10	14,908	-0.07%
2024/07/29	16	41.31	1	41.10	41.10	15	14,790	0.10%
2024/07/26	3	42.00	2	42.40	42.45	1	14,669	0.01%
2024/07/23	6	43.17	7	42.86	43.45	-1	14,559	-0.01%
2024/07/22	23	42.39	9.1	42.00	41.30	14	14,346	0.10%
2024/07/19	22.5	44.12	39.2	44.04	44.30	-16.7	14,073	-0.12%
2024/07/18	36	44.59	54.2	44.62	44.00	-18.2	13,700	-0.13%
2024/07/17	108	44.45	60	43.75	43.50	48	13,161	0.36%	大買/
2024/07/16	19	45.22	59.2	44.25	45.80	-40.2	12,452	-0.32%
2024/07/15	7	42.08	5	41.60	41.65	2	11,813	0.02%
2024/07/12	14	42.40	5	42.70	42.45	9	11,688	0.08%
2024/07/11	37	43.24	31	43.21	43.55	6	11,503	0.05%
2024/07/10	8	42.79	15	42.91	42.45	-7	11,254	-0.06%
2024/07/09	19	40.96	7	40.66	40.95	12	10,835	0.11%
2024/07/08	33	40.97	12.2	41.10	41.00	20.8	10,171	0.20%
2024/07/05	0	0.00	3.2	40.39	39.80	-3.2	9,743	-0.03%
2024/07/04	4	39.34	0	0.00	39.35	4	9,578	0.04%
2024/07/03	19	40.75	8.2	40.18	39.80	10.9	9,408	0.12%
2024/07/02	12.1	40.23	59.4	40.52	40.60	-47.4	8,719	-0.54%
2024/07/01	4	36.70	0	0.00	36.95	4	7,594	0.05%
2024/06/28	8	37.04	0	0.00	36.80	8	7,598	0.11%
2024/06/27	3	37.17	0	0.00	36.85	3	7,572	0.04%
2024/06/26	0	0.00	1	36.70	36.80	-1	7,530	-0.01%
2024/06/25	0	0.00	6	37.60	37.90	-6	7,453	-0.08%
2024/06/24	0	0.00	7	38.11	37.90	-7	7,382	-0.09%
2024/06/21	11.1	38.33	0	0.00	38.40	11.1	7,387	0.15%
2024/06/20	0	0.00	15	38.14	38.35	-15	7,338	-0.20%
2024/06/19	0.2	38.15	11	38.05	37.90	-10.8	7,330	-0.15%
2024/06/18	2	38.35	2	37.80	37.85	0	7,294	0.00%
2024/06/17	2	38.30	2	38.20	38.60	0	7,249	0.00%
2024/06/14	1	38.60	3	38.47	38.55	-2	7,214	-0.03%
2024/06/13	12	38.70	5	38.24	38.05	7	7,129	0.10%
2024/06/12	10.1	38.70	47	38.67	38.80	-36.9	7,069	-0.52%
2024/06/11	20	38.29	2	38.38	38.25	18	6,908	0.26%
2024/06/07	8	38.36	22	38.30	38.20	-14	6,747	-0.21%
2024/06/05	2	37.90	1	38.60	37.80	1	6,419	0.02%
2024/06/04	25	38.07	5	38.30	38.05	20	6,414	0.31%
2024/06/03	1	36.90	2	37.30	37.70	-1	6,453	-0.02%
2024/05/31	1	37.10	16	37.71	37.00	-15	6,649	-0.23%
2024/05/30	8	38.16	10.3	38.36	38.00	-2.3	7,831	-0.03%
2024/05/29	1	38.50	9	38.19	38.00	-8	8,025	-0.10%
2024/05/28	14	37.86	26	37.69	37.95	-12	7,758	-0.15%
2024/05/27	54.2	37.23	58	37.01	37.35	-3.9	7,378	-0.05%
2024/05/24	1	35.45	3	35.45	35.35	-2	6,845	-0.03%
2024/05/23	0	0.00	3	35.20	35.00	-3	6,842	-0.04%
2024/05/22	10	36.08	21.1	35.73	35.40	-11.1	6,864	-0.16%
2024/05/21	3	34.97	22.3	34.93	35.20	-19.3	6,687	-0.29%
2024/05/20	18	35.28	16.2	35.34	35.50	1.8	6,642	0.03%
2024/05/17	0	0.00	9	34.42	34.10	-9	6,333	-0.14%
2024/05/15	4	33.96	0	0.00	33.95	4	6,340	0.06%
2024/05/14	7	34.04	5	34.15	34.15	2	6,384	0.03%
2024/05/13	1	33.45	0	0.00	33.90	1	6,420	0.02%
2024/05/10	2	33.05	0	0.00	33.40	2	6,626	0.03%
2024/05/09	3.3	33.54	1	33.50	33.30	2.3	6,780	0.03%
2024/05/07	3	33.22	0	0.00	33.15	3	6,815	0.04%
2024/05/06	0	0.00	2	33.50	33.55	-2	6,878	-0.03%
2024/05/03	0	0.00	9	33.38	33.30	-9	6,909	-0.13%
2024/04/29	0	0.00	2	33.18	33.25	-2	7,071	-0.03%
2024/04/26	6	32.64	3	32.75	32.80	3	7,230	0.04%
2024/04/25	1.3	32.56	0	0.00	32.50	1.3	7,275	0.02%
2024/04/24	10	32.85	0	0.00	33.00	10	7,337	0.14%
2024/04/22	1	32.20	2	32.35	32.25	-1	7,631	-0.01%
2024/04/19	7.8	32.47	0	0.00	32.20	7.8	7,766	0.10%
2024/04/18	5	32.84	5	32.94	33.15	0	7,725	0.00%
2024/04/16	24.3	33.06	3	33.37	32.70	21.3	7,740	0.28%
2024/04/15	1	34.05	0	0.00	34.10	1	7,693	0.01%
2024/04/12	3	34.50	0	0.00	34.55	3	7,674	0.04%
2024/04/11	1	34.30	1	34.45	34.65	0	7,676	0.00%
2024/04/10	2	34.75	6	34.56	34.70	-4	7,709	-0.05%
2024/04/09	14	34.13	4	34.50	34.05	10	7,659	0.13%
2024/04/03	2	33.95	1	33.90	33.95	1	7,608	0.01%
2024/04/02	11.2	34.15	1	34.05	34.10	10.2	7,621	0.13%
2024/04/01	1	34.75	7	34.61	34.55	-6	7,594	-0.08%
2024/03/29	13	34.08	3	34.05	34.10	10	7,575	0.13%
2024/03/28	4	34.30	0	0.00	34.20	4	7,639	0.05%
2024/03/27	2	34.60	0	0.00	34.40	2	7,680	0.03%
2024/03/26	15	34.57	1	34.80	34.40	14	7,678	0.18%
2024/03/25	15	35.27	9	35.26	35.30	6	7,627	0.08%
2024/03/22	6	35.15	0	0.00	35.10	6	7,653	0.08%
2024/03/21	34	34.93	5	34.85	34.80	29	7,663	0.38%
2024/03/20	7	35.30	0	0.00	34.90	7	7,731	0.09%
2024/03/19	1	35.10	0	0.00	35.00	1	7,974	0.01%
2024/03/18	2	34.30	2.6	34.89	35.10	-0.6	8,333	-0.01%
2024/03/15	5	34.41	1	34.30	34.30	4	8,602	0.05%
2024/03/14	8	34.95	5	34.90	34.90	3	8,679	0.03%
2024/03/13	5	35.75	1	35.75	35.65	4	8,912	0.04%
2024/03/12	16.2	36.30	7	36.31	36.15	9.2	8,880	0.10%
2024/03/11	1	36.30	0	0.00	36.15	1	8,786	0.01%
2024/03/08	11	36.42	10	36.23	35.95	1	8,713	0.01%
2024/03/07	19	37.37	16	37.09	36.80	3	8,577	0.03%
2024/03/06	16	38.55	16	38.47	38.35	0	8,253	0.00%
2024/03/05	83.1	39.71	59.5	39.69	39.50	23.6	7,969	0.30%
2024/03/04	7	37.55	41.5	37.61	38.70	-34.5	6,493	-0.53%
2024/03/01	12	35.46	0	0.00	35.20	12	5,983	0.20%
2024/02/27	5	35.54	0	0.00	35.25	5	5,974	0.08%
2024/02/26	0	0.00	15	36.15	36.00	-15	5,965	-0.25%
2024/02/23	6	36.13	0	0.00	35.90	6	5,955	0.10%
2024/02/22	10	36.55	12	36.34	36.35	-2	6,002	-0.03%
2024/02/21	0	0.00	3	36.10	36.05	-3	5,965	-0.05%
2024/02/20	1	35.70	0	0.00	35.65	1	5,938	0.02%
2024/02/15	0.6	35.80	2	35.53	35.70	-1.5	5,925	-0.02%
2024/02/05	1	35.15	0	0.00	35.10	1	5,887	0.02%
2024/02/02	23	36.46	3	36.00	36.00	20	5,862	0.34%
2024/02/01	14	36.19	26	36.15	36.20	-12	5,732	-0.21%
2024/01/31	2	35.35	3	35.63	35.60	-1	5,626	-0.02%
2024/01/30	5	35.46	9	35.51	35.75	-4	5,649	-0.07%
2024/01/29	2	35.78	5	35.70	35.80	-3	5,636	-0.05%
2024/01/26	0	0.00	7	35.30	35.00	-7	5,682	-0.12%
2024/01/25	0	0.00	5	35.40	35.60	-5	5,729	-0.09%
2024/01/24	3	35.90	55	36.18	35.80	-52	5,703	-0.91%
2024/01/23	1	35.85	10	35.91	35.90	-9	5,671	-0.16%
2024/01/22	2	35.85	5	35.50	35.85	-3	5,625	-0.05%
2024/01/19	0	0.00	5	35.00	34.80	-5	5,467	-0.09%
2024/01/18	2	34.88	1	35.30	35.20	1	5,445	0.02%
2024/01/16	8.1	35.63	11	35.89	36.00	-2.9	5,340	-0.06%
2024/01/15	4	35.00	14	34.96	35.00	-10	5,112	-0.20%
2024/01/10	5	33.30	1	33.35	33.45	4	5,067	0.08%
2024/01/09	3	33.25	0	0.00	33.25	3	5,131	0.06%
2024/01/05	3	33.65	0	0.00	33.65	3	5,213	0.06%
2024/01/04	7	33.79	0	0.00	33.85	7	5,268	0.13%
2024/01/03	8	34.20	0	0.00	34.15	8	5,289	0.15%
2023/12/29	1	34.65	0	0.00	34.50	1	5,341	0.02%
2023/12/28	0	0.00	2	34.80	34.80	-2	5,364	-0.04%
2023/12/27	20	34.58	0	0.00	34.55	20	5,396	0.37%
2023/12/25	7	34.91	0	0.00	34.60	7	5,548	0.13%
2023/12/22	1	35.95	1	35.40	35.55	0	5,530	0.00%
2023/12/21	0	0.00	3	35.60	35.60	-3	5,535	-0.05%
2023/12/20	13	35.85	0	0.00	35.95	13	5,661	0.23%
2023/12/19	1	35.55	5	35.55	35.60	-4	5,672	-0.07%
2023/12/18	4	36.05	17	36.44	35.80	-13	5,740	-0.23%
2023/12/15	10	36.31	9	36.22	36.20	1	5,810	0.02%
2023/12/14	11	36.93	5	36.94	36.90	6	5,830	0.10%
2023/12/13	15	36.30	18	36.50	36.35	-3	5,593	-0.05%
2023/12/12	1	35.80	13	35.72	35.75	-12	5,399	-0.22%
2023/12/11	3	34.18	0	0.00	34.30	3	5,452	0.06%
2023/12/08	8	35.71	2	35.30	35.70	6	5,430	0.11%
2023/12/07	12	34.43	1	34.55	34.50	11	5,303	0.21%
2023/12/04	6	34.50	0	0.00	34.25	6	5,826	0.10%
2023/12/01	1	34.15	5	34.10	34.10	-4	6,234	-0.06%
2023/11/28	0	0.00	7	33.92	34.40	-7	6,905	-0.10%
2023/11/27	0	0.00	10	33.65	33.55	-10	7,100	-0.14%
2023/11/24	2	34.15	0	0.00	34.10	2	7,301	0.03%
2023/11/22	0	34.85	0	0.00	34.65	0	8,732	0.00%
2023/11/21	8	34.89	5	34.99	34.60	3	9,605	0.03%
2023/11/20	63	34.22	0	0.00	34.30	63	9,947	0.63%
2023/11/13	3	32.75	0	0.00	32.75	3	11,342	0.03%
2023/11/09	4	33.36	1	32.90	32.90	3	11,392	0.03%
2023/11/08	9	33.30	0	0.00	33.30	9	11,367	0.08%
2023/11/03	3	34.25	0	0.00	34.25	3	11,956	0.03%
2023/11/02	5	33.75	0	0.00	33.85	5	11,934	0.04%
2023/11/01	9	32.60	0	0.00	32.60	9	12,043	0.07%
2023/10/31	10	32.71	0	0.00	32.60	10	12,232	0.08%
2023/10/27	5	33.27	4	33.10	33.15	1	12,454	0.01%
2023/10/26	3	33.20	0.2	33.20	33.05	2.9	12,636	0.02%
2023/10/23	0	0.00	10	33.40	33.25	-10	12,772	-0.08%
2023/10/20	0	0.00	1	33.40	33.40	-1	12,926	-0.01%
2023/10/19	1	33.65	0	0.00	33.65	1	12,976	0.01%
2023/10/18	6	33.30	0	0.00	33.45	6	13,018	0.05%
2023/10/17	5	34.85	0	0.00	33.85	5	13,017	0.04%
2023/10/16	13	34.68	3	34.65	34.60	10	13,098	0.08%
2023/10/13	1	35.45	0	0.00	35.35	1	13,160	0.01%
2023/10/12	8	35.78	1	35.70	35.90	7	13,254	0.05%
2023/10/11	0	0.00	2	36.60	36.00	-2	13,271	-0.02%
2023/10/06	0	0.00	4	37.15	36.70	-4	13,344	-0.03%
2023/10/05	5	37.09	3	37.48	37.00	2	13,382	0.01%
2023/10/04	4	36.60	0	0.00	36.60	4	13,391	0.03%
2023/10/03	6	37.33	5	37.95	37.15	1	13,538	0.01%
2023/10/02	0	0.00	4	37.70	37.85	-4	13,683	-0.03%
2023/09/28	0	0.00	1	36.45	36.45	-1	13,866	-0.01%
2023/09/27	4	36.64	0	0.00	36.70	4	14,035	0.03%
2023/09/26	2	37.50	5	37.69	37.25	-3	14,314	-0.02%
2023/09/25	0	0.00	8	37.54	37.60	-8	14,810	-0.05%
2023/09/22	0	0.00	1	36.20	36.05	-1	15,164	-0.01%
2023/09/21	8	36.10	0	0.00	35.65	8	15,371	0.05%
2023/09/20	1	36.60	17	36.68	36.60	-16	15,626	-0.10%
2023/09/19	10	37.80	8	37.62	37.35	2	15,530	0.01%
2023/09/18	0	0.00	1	37.40	37.10	-1	15,394	-0.01%
2023/09/15	11	37.62	10	37.52	37.05	1	15,333	0.01%
2023/09/14	37	38.30	24	38.27	38.05	13	15,132	0.09%
2023/09/13	0	0.00	36	37.64	37.70	-36	14,807	-0.24%
2023/09/12	3	37.22	122	37.45	37.45	-119	14,717	-0.81%	大賣/鉅額交易
2023/09/11	22	36.63	5	36.49	36.25	17	14,568	0.12%
2023/09/08	12	36.60	1	36.75	37.00	11	14,723	0.07%
2023/09/07	7	37.12	0	0.00	37.05	7	14,692	0.05%
2023/09/06	10.1	37.78	11	37.90	37.95	-1	14,398	-0.01%
2023/09/05	1.1	36.45	0	0.00	36.50	1.1	13,995	0.01%
2023/09/04	16	35.91	35	36.49	36.20	-19	13,935	-0.14%
2023/09/01	33	37.51	34	37.84	37.05	-1	13,756	-0.01%
2023/08/31	2	36.95	12	37.11	37.30	-10	13,628	-0.07%
2023/08/30	11	36.62	6	36.64	36.95	5	13,760	0.04%
2023/08/29	20	36.11	32	36.18	36.25	-12	13,590	-0.09%
2023/08/28	65	37.47	102	38.55	35.90	-37	13,326	-0.28%	大賣/
2023/08/25	38	37.33	44	37.13	37.50	-6	12,166	-0.05%
2023/08/24	13	35.48	19.5	35.80	35.40	-6.5	11,315	-0.06%
2023/08/23	22	35.36	10.1	35.40	35.55	11.9	10,998	0.11%
2023/08/22	22.2	34.49	9	34.39	34.30	13.2	10,496	0.13%
2023/08/21	3	34.32	8	34.40	34.50	-5	10,182	-0.05%
2023/08/18	3	33.63	7.6	33.25	32.95	-4.6	9,725	-0.05%
2023/08/17	2	33.45	8	33.29	33.65	-6	9,639	-0.06%
2023/08/16	1	32.65	0	0.00	33.05	1	9,566	0.01%
2023/08/15	2.1	33.29	0	0.00	33.25	2.1	9,564	0.02%
2023/08/14	0.1	32.60	1	32.70	32.65	-1	9,629	-0.01%
2023/08/11	1	32.70	3	33.15	32.65	-2	9,575	-0.02%
2023/08/10	4.5	33.43	6	33.37	33.35	-1.5	9,491	-0.02%
2023/08/09	8	34.16	3	34.08	33.55	5	9,344	0.05%
2023/08/08	0	0.00	1	32.90	33.15	-1	8,915	-0.01%
2023/08/07	7	33.07	6	33.02	33.45	1	8,858	0.01%
2023/08/04	13	32.79	20	32.64	32.90	-7	8,737	-0.08%
2023/08/02	6	31.40	10	32.40	31.40	-4	8,557	-0.05%
2023/08/01	6	32.32	0	0.00	32.05	6	8,426	0.07%
2023/07/31	13	32.11	12	32.74	32.10	1	8,343	0.01%
2023/07/28	3	31.55	0	0.00	31.50	3	8,268	0.04%
2023/07/27	0	0.00	1	32.10	31.80	-1	8,260	-0.01%
2023/07/24	3	31.88	3	31.58	31.55	0	8,024	0.00%
2023/07/21	2	31.45	0	0.00	31.40	2	7,964	0.03%
2023/07/20	0	0.00	8	32.24	32.05	-8	7,937	-0.10%
2023/07/19	15	32.10	5	32.51	31.60	10	7,881	0.13%
2023/07/18	11	32.97	7	32.79	32.25	4	7,838	0.05%
2023/07/14	9	32.60	5	32.91	32.75	4	7,654	0.05%
2023/07/13	8	33.01	31	32.87	32.55	-23	7,621	-0.30%
2023/07/12	15	32.22	5	32.70	32.10	10	7,580	0.13%
2023/07/11	10	32.36	3	32.35	32.40	7	7,560	0.09%
2023/07/10	9	32.63	5.4	32.70	32.80	3.6	7,535	0.05%
2023/07/07	3	33.85	13	33.45	33.55	-10	7,398	-0.14%
2023/07/06	11	34.03	10	34.01	33.65	1	7,318	0.01%
2023/07/05	4	33.83	3	33.32	33.15	1	6,999	0.01%
2023/07/04	3	32.95	47	33.28	33.40	-44	6,832	-0.64%
2023/07/03	23	34.25	11	34.24	34.45	12	6,528	0.18%
2023/06/30	14	32.86	32	32.85	33.05	-18	5,960	-0.30%
2023/06/29	9	31.60	7.3	31.55	31.50	1.8	5,502	0.03%
2023/06/28	22.2	31.70	19	31.65	31.25	3.2	5,288	0.06%
2023/06/20	7.2	30.19	0	0.00	30.15	7.2	5,100	0.14%
2023/06/19	5	30.08	1	30.40	30.05	4	5,111	0.08%
2023/06/16	3	30.57	2.4	30.72	30.50	0.6	5,096	0.01%
2023/06/15	13.3	30.97	3	31.00	30.90	10.3	5,072	0.20%
2023/06/14	8.1	31.05	12	31.09	31.40	-3.9	4,996	-0.08%
2023/06/13	2	31.48	0	0.00	31.50	2	4,718	0.04%
2023/06/12	2	31.28	0	0.00	31.30	2	4,671	0.04%
2023/06/09	0	0.00	3	31.47	31.80	-3	4,657	-0.06%
2023/06/08	1	31.35	0	0.00	31.15	1	4,632	0.02%
2023/06/07	1	31.60	0.1	31.70	31.65	0.9	4,632	0.02%
2023/06/06	12	32.37	2	32.33	32.00	10	4,564	0.22%
2023/06/05	8	32.98	5.2	33.36	33.45	2.8	4,354	0.06%
2023/06/02	2	31.48	1	31.65	31.55	1	4,016	0.02%
2023/05/31	1	31.50	7	31.53	31.40	-6	3,966	-0.15%
2023/05/30	2	31.25	0	0.00	31.15	2	3,928	0.05%
2023/05/29	2	31.05	1	31.00	31.40	1	3,868	0.03%
2023/05/25	1	30.50	0	0.00	30.50	1	3,701	0.03%
2023/05/22	1	30.50	5	30.30	30.50	-4	3,637	-0.11%
2023/05/18	0	0.00	1	29.85	30.40	-1	3,581	-0.03%
2023/05/17	1	29.50	0	0.00	29.65	1	3,442	0.03%
2023/05/16	1	29.90	0	0.00	29.70	1	3,412	0.03%
2023/05/15	1	29.80	1	29.90	29.75	0	3,397	0.00%
2023/05/11	0	0.00	13	29.90	29.70	-13	3,364	-0.39%
2023/05/10	2.2	30.57	1	30.65	30.25	1.2	3,319	0.04%
2023/05/09	0	0.00	11	29.83	29.90	-11	3,249	-0.34%
2023/05/08	5	29.50	2	29.55	29.50	3	3,230	0.09%
2023/05/05	5	29.43	0	0.00	29.40	5	3,221	0.16%
2023/05/04	3	29.72	2	29.70	29.65	1	3,183	0.03%
2023/05/03	5	31.25	0	0.00	30.80	5	3,100	0.16%
2023/04/28	5	31.20	0	0.00	31.00	5	3,047	0.16%
2023/04/27	7	31.00	5	31.20	30.95	2	3,025	0.07%
2023/04/25	1	30.65	0	0.00	30.80	1	2,993	0.03%
2023/04/21	1	30.80	0.2	30.80	30.80	0.8	2,923	0.03%
2023/04/20	2	32.10	1	32.10	32.10	1	2,812	0.04%
2023/04/19	1	32.40	0	0.00	32.50	1	2,764	0.04%
2023/04/18	7	32.05	17	32.45	32.25	-10	2,692	-0.37%
2023/04/17	0	0.00	5	31.90	32.35	-5	2,630	-0.19%
2023/04/14	0	0.00	2	31.80	31.65	-2	2,536	-0.08%
2023/04/13	7	31.46	0	0.00	31.60	7	2,479	0.28%
2023/04/12	2	31.80	10	31.70	31.80	-8	2,441	-0.33%
2023/04/11	15.2	31.36	0	0.00	31.35	15.2	2,377	0.64%
2023/04/07	3	31.30	0	0.00	31.30	3	2,166	0.14%
2023/04/06	0	0.00	2	30.90	31.40	-2	2,130	-0.09%
2023/03/31	0	0.00	1	30.90	30.90	-1	2,069	-0.05%
2023/03/30	15	30.87	9	30.95	30.85	6	2,026	0.30%
2023/03/29	10	30.55	1	30.85	30.50	9	1,954	0.46%
2023/03/28	0	0.00	1	30.40	30.25	-1	1,916	-0.05%
2023/03/27	1	30.55	2	30.40	30.20	-1	1,860	-0.05%
2023/03/24	0	0.00	1	29.55	29.85	-1	1,797	-0.06%
2023/03/23	0	0.00	5	29.40	29.45	-5	1,721	-0.29%
2023/03/22	0	29.25	0	0.00	29.30	0	1,695	0.00%
2023/03/21	1	29.10	0	0.00	29.25	1	1,674	0.06%
2023/03/16	2	28.42	0	0.00	28.00	2	1,636	0.12%
2023/03/14	2	28.55	2	28.65	28.75	0	1,571	0.00%
2023/03/13	1	28.20	0	0.00	28.25	1	1,521	0.07%
2023/03/10	0	0.00	1	28.35	28.50	-1	1,517	-0.07%
2023/03/08	0	28.70	0	0.00	28.65	0	1,476	0.00%
2023/03/02	1	28.00	1	28.05	28.05	0	1,457	0.00%
2023/03/01	0	0.00	25	27.75	27.65	-25	1,483	-1.69%
2023/02/23	1	27.80	0	0.00	27.80	1	1,601	0.06%
2023/02/17	0	0.00	1	27.80	28.05	-1	1,656	-0.06%
2023/02/10	0	0.00	2	27.75	27.55	-2	1,908	-0.10%
2023/02/02	0	0.00	3	28.05	28.10	-3	1,875	-0.16%
2023/02/01	3	27.90	0	0.00	27.95	3	1,856	0.16%
2023/01/31	0	0.00	1	27.40	27.60	-1	1,815	-0.06%
2023/01/17	1	26.90	0	0.00	26.85	1	1,823	0.05%
2022/12/20	4	26.95	0	0.00	26.75	4	2,501	0.16%
2022/12/16	6	27.66	0	0.00	27.55	6	2,883	0.21%
2022/12/12	2	28.35	4	28.35	28.35	-2	3,893	-0.05%
2022/12/09	0	0.00	1	28.90	28.60	-1	3,901	-0.03%
2022/12/08	0	0.00	5	28.33	28.30	-5	3,854	-0.13%
2022/12/07	1	27.80	0	0.00	28.00	1	3,876	0.03%
2022/12/06	1	28.45	3	28.35	28.15	-2	3,943	-0.05%
2022/12/05	0	0.00	1	28.85	28.65	-1	3,999	-0.03%
2022/12/02	0	0.00	3	28.80	28.75	-3	4,012	-0.07%
2022/12/01	0	0.00	2	28.80	28.75	-2	4,042	-0.05%
2022/11/29	0	0.00	5	28.68	28.80	-5	4,494	-0.11%
2022/11/23	8	28.61	0	0.00	28.60	8	4,647	0.17%
2022/11/22	23	28.53	20	28.71	28.75	3	4,647	0.06%
2022/11/18	2	28.00	2	28.25	28.00	0	4,728	0.00%
2022/11/17	8	28.15	5	28.20	28.15	3	4,766	0.06%
2022/11/16	0	0.00	1	27.70	27.70	-1	4,845	-0.02%
2022/11/10	0	0.00	4	27.86	27.80	-4	5,229	-0.08%
2022/11/09	9	27.80	1	27.85	27.85	8	5,185	0.15%
2022/11/08	2	27.50	2	27.60	27.60	0	5,145	0.00%
2022/11/04	0	0.00	2	26.55	26.70	-2	5,118	-0.04%
2022/11/03	0	0.00	1	26.70	26.55	-1	5,138	-0.02%
2022/10/31	2	26.10	2	26.25	26.15	0	5,274	0.00%
2022/10/28	1	26.00	2	26.00	25.70	-1	5,298	-0.02%
2022/10/27	2	26.03	2	25.98	26.30	0	5,324	0.00%
2022/10/26	10	25.70	2	25.90	25.65	8	5,352	0.15%
2022/10/25	1	26.20	0	0.00	26.05	1	5,343	0.02%
2022/10/21	2	26.80	1	26.95	26.60	1	5,405	0.02%
2022/10/20	1	26.80	1	27.65	27.65	0	5,439	0.00%
2022/10/19	1	27.35	5	27.54	27.20	-4	5,450	-0.07%
2022/10/18	1	27.45	0	0.00	27.45	1	5,496	0.02%
2022/10/17	0	0.00	2	27.00	27.15	-2	5,502	-0.04%
2022/10/14	2	27.25	0	0.00	27.65	2	5,498	0.04%
2022/10/11	1	27.80	0	0.00	27.85	1	5,552	0.02%
2022/10/05	0	0.00	3	28.40	28.10	-3	5,670	-0.05%
2022/10/04	5	27.50	1	27.55	27.95	4	5,623	0.07%
2022/10/03	2	26.95	0	0.00	27.10	2	5,647	0.04%
2022/09/30	1	26.50	0	0.00	26.70	1	5,819	0.02%
2022/09/29	2	26.75	1	26.70	26.75	1	5,829	0.02%
2022/09/28	2	26.23	4	26.33	26.05	-2	5,836	-0.03%
2022/09/27	5	27.20	0	0.00	27.60	5	5,759	0.09%
2022/09/26	8	27.72	2	27.35	27.50	6	5,709	0.11%
2022/09/23	22	29.68	2	30.28	29.30	20	5,662	0.35%
2022/09/22	23	32.58	42	31.72	30.40	-19	5,462	-0.35%
2022/09/21	5	30.84	1	30.95	31.05	4	4,633	0.09%
2022/09/19	1	30.15	0	0.00	30.10	1	4,559	0.02%
2022/09/16	1	30.80	0	0.00	30.70	1	4,572	0.02%
2022/09/14	2	30.75	0	0.00	30.95	2	4,716	0.04%
2022/09/12	0	0.00	3	31.87	31.95	-3	4,767	-0.06%
2022/09/08	0	0.00	1	31.70	31.90	-1	4,791	-0.02%
2022/09/06	2	31.65	12	31.61	31.55	-10	5,563	-0.18%
2022/09/05	11	32.93	38.1	32.55	32.25	-27.1	5,576	-0.49%
2022/09/01	0	0.00	8	31.90	31.85	-8	5,214	-0.15%
2022/08/31	1	31.90	3	31.70	31.70	-2	5,184	-0.04%
2022/08/30	0	0.00	2	31.40	31.45	-2	5,187	-0.04%
2022/08/29	2	31.15	0	0.00	31.30	2	5,267	0.04%
2022/08/26	5	31.79	3	31.75	31.70	2	5,373	0.04%
2022/08/25	2	31.50	4	31.50	31.55	-2	5,370	-0.04%
2022/08/24	1	31.15	1	31.30	31.10	0	5,343	0.00%
2022/08/23	0	0.00	0.4	31.50	31.50	-0.4	5,328	-0.01%
2022/08/22	8	31.13	5	31.29	31.10	3	5,227	0.06%
2022/08/19	1	31.05	9	31.00	31.10	-8	5,150	-0.16%
2022/08/18	11	30.22	9	30.43	30.25	2	4,994	0.04%
2022/08/17	2	29.75	0	0.00	29.60	2	4,855	0.04%
2022/08/12	0	0.00	1	29.10	29.15	-1	4,912	-0.02%
2022/08/08	2	28.85	5	28.85	28.90	-3	4,904	-0.06%
2022/08/05	1	29.50	0	0.00	29.15	1	4,875	0.02%
2022/08/04	1	29.25	0	0.00	29.50	1	4,845	0.02%
2022/08/01	11	30.25	7	30.25	30.25	4	4,897	0.08%
2022/07/29	0	0.00	1	30.35	30.25	-1	4,926	-0.02%
2022/07/28	0	0.00	1	30.75	30.35	-1	4,922	-0.02%
2022/07/27	1	30.45	2	30.40	30.70	-1	4,935	-0.02%
2022/07/25	3	30.33	1	30.25	30.30	2	4,995	0.04%
2022/07/22	0	0.00	1	30.20	30.00	-1	4,991	-0.02%
2022/07/20	2	30.38	4	30.36	30.30	-2	5,057	-0.04%
2022/07/19	3	30.53	0	0.00	30.40	3	5,114	0.06%
2022/07/15	1	30.25	1	30.15	30.35	0	5,455	0.00%
2022/07/13	0.1	29.37	1	29.55	29.25	-0.9	5,385	-0.02%
2022/07/11	1	29.45	0	0.00	29.35	1	5,413	0.02%
2022/07/08	5	29.46	4	29.14	29.30	1	5,411	0.02%
2022/07/07	1	26.75	0	0.00	27.85	1	5,260	0.02%
2022/06/30	1	29.65	2	29.35	29.00	-1	5,657	-0.02%
2022/06/29	0	0.00	3	29.90	30.00	-3	5,752	-0.05%
2022/06/24	0	0.00	2	30.85	30.60	-2	6,030	-0.03%
2022/06/23	1	30.80	1	30.40	30.65	0	6,109	0.00%
2022/06/22	3	31.18	0	0.00	30.80	3	6,324	0.05%
2022/06/21	0	0.00	4	30.08	30.65	-4	6,295	-0.06%
2022/06/20	2	29.93	0	0.00	29.25	2	6,334	0.03%
2022/06/17	3	30.65	0	0.00	30.25	3	6,421	0.05%
2022/06/16	3	31.07	1	31.50	30.55	2	6,429	0.03%
2022/06/15	12	32.68	11.4	32.72	31.10	0.6	6,541	0.01%
2022/06/14	2	30.68	9	31.42	31.50	-7	5,909	-0.12%
2022/06/13	0	0.00	5	30.95	31.00	-5	5,796	-0.09%
2022/06/10	0	0.00	10	31.28	31.35	-10	5,799	-0.17%
2022/06/08	1	31.35	8	31.07	31.10	-7	5,761	-0.12%
2022/06/06	0.1	31.00	6	31.10	31.05	-5.9	5,689	-0.10%
2022/06/02	0	0.00	1	29.75	30.20	-1	5,660	-0.02%
2022/06/01	1	29.55	1	29.50	29.85	0	5,665	0.00%
2022/05/27	5	28.40	0	0.00	28.45	5	5,857	0.09%
2022/05/20	5	29.75	10	29.55	29.45	-5	6,452	-0.08%
2022/05/19	3	28.75	0	0.00	29.15	3	6,613	0.05%
2022/05/18	5	29.40	0	0.00	29.00	5	7,061	0.07%
2022/05/10	0	0.00	1	28.40	28.85	-1	7,890	-0.01%
2022/05/09	1	29.00	0	0.00	28.20	1	8,037	0.01%
2022/04/29	0	0.00	2	31.00	30.55	-2	9,289	-0.02%
2022/04/28	1	30.55	0	0.00	30.65	1	9,246	0.01%
2022/04/27	2	30.30	4	29.60	30.20	-2	9,288	-0.02%
2022/04/26	1	30.25	3	30.07	30.10	-2	9,351	-0.02%
2022/04/25	10	30.38	1	30.10	30.05	9	9,469	0.10%
2022/04/22	6	31.48	0	0.00	31.55	6	9,499	0.06%
2022/04/21	10	31.85	6	31.83	31.85	4	9,446	0.04%
2022/04/20	0	0.00	12	30.45	30.80	-12	9,101	-0.13%
2022/04/19	2	30.30	0	0.00	30.30	2	9,116	0.02%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/13	9	30.86	0	0.00	30.85	9	9,138	0.10%
2022/04/08	1	33.15	2	32.78	32.70	-1	9,265	-0.01%
2022/04/07	5	32.82	20	32.73	32.40	-15	9,523	-0.16%
2022/04/06	0	0.00	1.1	33.41	33.75	-1.1	9,491	-0.01%
2022/04/01	2	33.30	1.1	32.96	33.30	1	9,924	0.01%
2022/03/31	3	32.93	9	32.96	33.00	-6	10,327	-0.06%
2022/03/30	0	0.00	4	32.75	32.60	-4	10,185	-0.04%
2022/03/29	5	32.95	9	32.50	32.60	-4	10,126	-0.04%
2022/03/28	9	32.38	6	32.35	32.45	3	10,036	0.03%
2022/03/25	0	0.00	6	32.25	32.20	-6	9,981	-0.06%
2022/03/24	0	0.00	3	32.07	31.85	-3	9,841	-0.03%
2022/03/23	2	31.70	1	31.65	31.90	1	9,949	0.01%
2022/03/22	2	31.55	3	31.35	32.00	-1	10,247	-0.01%
2022/03/21	7	30.95	3	30.95	31.20	4	10,407	0.04%
2022/03/18	5.1	30.93	2	30.90	30.85	3.1	10,359	0.03%
2022/03/17	5	29.30	0	0.00	29.80	5	10,138	0.05%
2022/03/16	5	28.83	0	0.00	28.95	5	10,389	0.05%
2022/03/10	0.1	29.80	0	0.00	29.90	0.1	10,718	0.00%
2022/03/09	1	29.30	0	0.00	29.50	1	10,676	0.01%
2022/03/08	3	28.85	1	29.85	29.05	2	10,664	0.02%
2022/03/07	4	29.65	1	30.20	30.00	3	10,564	0.03%
2022/03/04	5	32.10	0	0.00	31.50	5	10,458	0.05%
2022/03/03	0	0.00	5	32.12	32.05	-5	10,361	-0.05%
2022/03/02	2.1	31.70	0	0.00	31.80	2.1	10,324	0.02%
2022/03/01	1	32.25	0	0.00	32.25	1	10,259	0.01%
2022/02/25	0	0.00	4	31.85	31.95	-4	10,188	-0.04%
2022/02/24	5	31.55	12	31.66	31.55	-7	10,140	-0.07%
2022/02/23	1	32.30	1	32.30	32.20	0	10,039	0.00%
2022/02/22	3	32.23	5	31.75	31.85	-2	10,012	-0.02%
2022/02/21	20	32.87	7	32.85	33.00	13	9,946	0.13%
2022/02/18	15	32.67	19	32.65	33.10	-4	10,211	-0.04%
2022/02/17	6.6	32.34	0	0.00	31.95	6.6	10,036	0.07%
2022/02/16	7	31.42	1	31.60	31.30	6	9,751	0.06%
2022/02/15	0	0.00	1	31.00	30.95	-1	9,720	-0.01%
2022/02/11	0	0.00	3	30.80	31.15	-3	9,663	-0.03%
2022/02/10	17	31.50	9	31.81	31.15	8	9,600	0.08%
2022/02/09	6	32.63	0	0.00	32.65	6	9,261	0.06%
2022/02/08	9	32.69	14	32.69	32.60	-5	9,108	-0.05%
2022/02/07	37	32.56	72	32.54	32.60	-35	8,730	-0.40%
2022/01/26	35	31.14	31	31.01	31.00	4	8,149	0.05%
2022/01/25	3	30.70	2	31.05	30.10	1	7,974	0.01%
2022/01/24	45	30.07	0	0.00	30.45	45	7,858	0.57%
2022/01/21	15	30.43	2	30.45	30.45	13	7,872	0.17%
2022/01/20	0	0.00	19	30.59	30.80	-19	7,963	-0.24%
2022/01/19	27	30.50	86.3	30.35	30.55	-59.3	8,241	-0.72%
2022/01/18	27	30.11	2	30.40	29.95	25	8,136	0.31%
2022/01/17	2	30.08	106	30.21	30.20	-104	7,981	-1.30%	大賣/鉅額交易
2022/01/14	1	29.35	0	0.00	28.80	1	7,850	0.01%
2022/01/13	0	0.00	22	29.56	29.50	-22	7,834	-0.28%
2022/01/12	2	29.50	10	29.30	29.40	-8	7,811	-0.10%
2022/01/11	1	30.20	17	30.00	29.95	-16	7,749	-0.21%
2022/01/10	0	0.00	4	30.60	30.75	-4	7,689	-0.05%
2022/01/07	1	30.60	0	0.00	30.55	1	7,667	0.01%
2022/01/06	0	0.00	2	30.83	31.40	-2	7,594	-0.03%
2022/01/05	80	31.55	50	31.74	31.40	30	7,529	0.40%
2022/01/04	11	31.70	0	0.00	31.65	11	7,477	0.15%
2022/01/03	13	32.51	92	32.24	32.10	-79	7,389	-1.07%
2021/12/30	178	32.37	30	32.40	32.30	148	7,195	2.06%	大買/鉅額交易
2021/12/29	18	31.41	17	31.21	31.85	1	6,836	0.01%
2021/12/28	47	32.48	33	31.59	31.20	14	6,683	0.21%
2021/12/27	25	31.06	25	30.95	31.50	0	6,090	0.00%
2021/12/24	10	29.85	11	29.81	29.90	-1	5,566	-0.02%
2021/12/23	3	30.08	2	29.75	29.75	1	5,555	0.02%
2021/12/22	1	29.65	4	29.66	29.65	-3	5,532	-0.05%
2021/12/21	2	29.80	0	0.00	29.75	2	5,510	0.04%
2021/12/20	11	30.35	1	30.15	30.10	10	5,459	0.18%
2021/12/17	18	30.39	23	30.01	29.95	-5	5,372	-0.09%
2021/12/16	23	30.57	30	30.37	30.60	-7	5,231	-0.13%
2021/12/15	0.1	30.00	0	0.00	30.30	0.1	4,845	0.00%
2021/12/14	0	0.00	4	29.20	28.50	-4	4,519	-0.09%
2021/12/10	7	29.56	6	29.43	29.20	1	4,412	0.02%
2021/12/09	25	28.98	12	28.99	29.50	13	4,100	0.32%
2021/12/07	8.1	28.78	2	28.80	28.70	6.1	3,874	0.16%
2021/12/06	4	28.05	0	0.00	28.20	4	3,713	0.11%
2021/12/02	1	27.25	0	0.00	27.25	1	3,734	0.03%
2021/11/29	1	26.40	1	27.00	27.05	0	3,714	0.00%
2021/11/26	1	27.10	10	27.10	27.10	-9	3,692	-0.24%
2021/11/25	0	0.00	2	27.90	27.75	-2	3,671	-0.05%
2021/11/23	5	27.87	6	27.73	27.65	-1	3,677	-0.03%
2021/11/22	0	0.00	1	28.80	28.25	-1	3,665	-0.03%
2021/11/19	2	28.23	0	0.00	28.20	2	3,632	0.06%
2021/11/18	2	29.05	0	0.00	28.85	2	3,548	0.06%
2021/11/17	22.1	29.35	7.1	29.80	30.00	15	3,389	0.44%
2021/11/16	3	29.13	8	28.97	29.00	-5	2,923	-0.17%
2021/11/12	0	0.00	5	28.50	28.05	-5	2,645	-0.19%
2021/11/11	0	0.00	3	28.05	27.95	-3	2,625	-0.11%
2021/11/10	0	0.00	8	28.05	27.90	-8	2,619	-0.31%
2021/11/09	2	27.75	0	0.00	27.75	2	2,609	0.08%
2021/11/08	5	28.00	2	28.05	27.80	3	2,615	0.11%
2021/11/04	3	28.05	1	27.85	27.85	2	2,645	0.08%
2021/11/03	0	0.00	1	27.45	27.50	-1	2,682	-0.04%
2021/11/02	0	0.00	1	27.45	27.25	-1	2,696	-0.04%
2021/11/01	0	0.00	2	28.15	27.90	-2	2,702	-0.07%
2021/10/29	2	27.50	1	27.55	27.40	1	2,719	0.04%
2021/10/28	6	27.95	2	28.00	28.10	4	2,735	0.15%
2021/10/27	18	27.33	16	27.55	28.65	2	2,639	0.08%
2021/10/22	1	25.50	0	0.00	25.60	1	2,410	0.04%
2021/10/21	0	0.00	4	25.55	25.95	-4	2,475	-0.16%
2021/10/19	5	25.60	0	0.00	25.45	5	2,858	0.17%
2021/10/07	0	0.00	1	26.25	26.15	-1	3,304	-0.03%
2021/10/05	2	25.55	0	0.00	25.75	2	3,701	0.05%
2021/10/04	1	26.00	1	26.00	25.35	0	3,833	0.00%
2021/09/29	0	0.00	3	26.15	26.35	-3	3,874	-0.08%
2021/09/27	1	26.30	0	0.00	26.20	1	3,969	0.03%
2021/09/24	4	26.39	2	26.20	26.20	2	4,278	0.05%
2021/09/23	2	25.95	6	25.88	26.35	-4	4,324	-0.09%
2021/09/22	3	25.70	0	0.00	25.50	3	4,368	0.07%
2021/09/17	0	25.85	0	0.00	25.50	0	4,626	0.00%
2021/09/07	2	25.50	0	0.00	25.25	2	4,839	0.04%
2021/09/06	3	26.03	0	0.00	25.85	3	4,817	0.06%
2021/08/27	1	26.30	0	0.00	26.30	1	4,888	0.02%
2021/08/26	1	26.10	0	0.00	26.15	1	4,865	0.02%
2021/08/25	2	26.18	1	26.25	26.30	1	4,845	0.02%
2021/08/24	4	26.11	0	0.00	25.90	4	4,841	0.08%
2021/08/23	5	26.30	2	26.10	26.30	3	4,839	0.06%
2021/08/20	1	25.85	0	0.00	25.75	1	4,853	0.02%
2021/08/18	1	26.20	0	0.00	26.70	1	4,837	0.02%
2021/08/13	2	27.10	0	0.00	26.80	2	4,820	0.04%
2021/08/12	1	27.60	0	0.00	27.65	1	4,811	0.02%
2021/08/11	0	0.00	5	27.75	27.75	-5	4,834	-0.10%
2021/08/10	0	0.00	5	27.65	27.65	-5	4,856	-0.10%
2021/08/09	0	0.00	1	29.00	28.40	-1	4,896	-0.02%
2021/08/06	2	29.95	0	0.00	30.15	2	4,847	0.04%
2021/08/05	6	29.97	3	29.85	29.85	3	4,892	0.06%
2021/08/04	7	30.71	5	30.55	30.55	2	4,982	0.04%
2021/08/03	12	32.75	1	32.95	32.85	11	4,997	0.22%
2021/08/02	2	32.78	0	0.00	32.75	2	4,961	0.04%
2021/07/30	4	33.44	3	33.20	32.80	1	4,976	0.02%
2021/07/29	3	33.77	5	33.60	33.65	-2	4,945	-0.04%
2021/07/28	13	33.76	5	33.23	33.60	8	4,943	0.16%
2021/07/27	4	34.08	48	34.43	34.15	-44	4,973	-0.88%
2021/07/26	3	34.25	1	34.35	34.45	2	5,017	0.04%
2021/07/23	47	34.72	6	34.31	34.60	41	5,000	0.82%
2021/07/22	3	33.70	7	33.30	33.70	-4	4,766	-0.08%
2021/07/21	15	32.80	0	0.00	32.30	15	4,734	0.32%
2021/07/20	1	33.25	1	33.15	33.10	0	4,720	0.00%
2021/07/19	4	33.95	0	0.00	33.80	4	4,716	0.08%
2021/07/16	0	0.00	2	34.30	34.30	-2	4,840	-0.04%
2021/07/15	1	33.95	0	0.00	33.95	1	4,860	0.02%
2021/07/14	0	0.00	1	34.10	34.30	-1	4,878	-0.02%
2021/07/13	4	33.93	0	0.00	33.40	4	4,912	0.08%
2021/07/12	18	34.58	6	34.58	34.35	12	5,099	0.24%
2021/07/09	0	0.00	10	33.87	33.75	-10	5,007	-0.20%
2021/07/08	0	0.00	1	33.05	33.10	-1	5,134	-0.02%
2021/07/07	1	33.00	0	0.00	32.95	1	5,359	0.02%
2021/07/02	2	32.80	0	0.00	32.80	2	6,566	0.03%
2021/07/01	11	33.57	16	33.59	33.25	-5	6,693	-0.07%
2021/06/30	2	32.30	1	32.85	33.00	1	6,463	0.02%
2021/06/29	2	32.40	1	32.50	32.50	1	6,427	0.02%
2021/06/28	7	33.00	6	32.96	33.20	1	6,428	0.02%
2021/06/25	2	31.80	0	0.00	31.85	2	6,265	0.03%
2021/06/23	0	0.00	0	30.90	30.90	0	6,476	0.00%
2021/06/22	2	30.33	1	30.30	30.25	1	6,495	0.02%
2021/06/18	1	30.80	0	0.00	30.65	1	6,620	0.02%
2021/06/17	2	30.60	0	0.00	30.80	2	6,827	0.03%
2021/06/15	1	30.65	0	0.00	30.85	1	7,156	0.01%
2021/06/11	4	30.80	2	30.75	30.60	2	7,215	0.03%
2021/06/10	0	0.00	1	30.95	30.85	-1	7,261	-0.01%
2021/06/04	1	30.00	1	30.05	29.95	0	7,688	0.00%
2021/06/03	0	0.00	5	30.30	30.20	-5	7,766	-0.06%
2021/06/01	3	30.23	0	0.00	30.25	3	8,044	0.04%
2021/05/31	0	0.00	3	29.90	30.05	-3	8,111	-0.04%
2021/05/28	5	29.70	0	0.00	29.80	5	8,167	0.06%
2021/05/26	3	29.12	0	0.00	29.30	3	8,487	0.04%
2021/05/25	1	29.15	1	29.25	29.00	0	8,526	0.00%
2021/05/19	2	28.60	0	0.00	28.75	2	8,966	0.02%
2021/05/14	1	28.70	0	0.00	27.90	1	8,903	0.01%
2021/05/12	1	29.50	6	27.95	28.15	-5	8,810	-0.06%
2021/05/11	0	0.00	5	30.50	30.70	-5	8,661	-0.06%
2021/05/10	6	32.05	0	0.00	32.20	6	8,595	0.07%
2021/05/07	6	32.60	2	32.63	32.80	4	8,598	0.05%
2021/05/06	2	32.10	0	0.00	31.55	2	8,552	0.02%
2021/05/05	2	31.78	0	0.00	31.50	2	8,546	0.02%
2021/05/04	3	32.22	5	31.86	31.95	-2	8,551	-0.02%
2021/05/03	7	33.51	3	34.07	33.10	4	8,504	0.05%
2021/04/28	0	0.00	2	35.15	34.90	-2	8,421	-0.02%
2021/04/27	2	34.75	10	34.68	34.70	-8	8,426	-0.09%
2021/04/26	8	34.86	14	34.99	35.00	-6	8,465	-0.07%
2021/04/23	9	34.41	6	34.77	34.70	3	8,461	0.04%
2021/04/22	2	34.13	1	34.60	34.35	1	8,508	0.01%
2021/04/21	1	35.25	2	35.23	35.15	-1	8,401	-0.01%
2021/04/20	13	35.58	8	35.60	35.50	5	8,360	0.06%
2021/04/19	2	35.93	0	0.00	35.80	2	8,381	0.02%
2021/04/16	21	36.69	20	36.15	36.40	1	8,271	0.01%
2021/04/15	23.8	35.70	0	0.00	35.50	23.8	8,043	0.30%
2021/04/14	12	34.81	5	34.95	34.95	7	7,935	0.09%
2021/04/13	6	36.08	46	35.64	35.35	-40	8,112	-0.49%
2021/04/12	10	36.70	4	36.44	36.30	6	8,481	0.07%
2021/04/09	4	35.08	16.1	35.34	35.75	-12.1	8,026	-0.15%
2021/04/08	25	34.61	18	34.94	34.75	7	7,714	0.09%
2021/04/07	2	33.20	16	33.36	33.50	-14	7,415	-0.19%
2021/04/06	1	32.60	17	32.56	32.70	-16	7,471	-0.21%
2021/04/01	7	32.15	10	32.27	32.50	-3	7,490	-0.04%
2021/03/31	18	32.05	4	31.98	32.15	14	7,466	0.19%
2021/03/30	7	32.07	0	0.00	32.15	7	7,427	0.09%
2021/03/29	2.1	32.46	10	32.45	32.55	-7.9	7,353	-0.11%
2021/03/26	24	32.82	7	32.70	32.55	17	7,299	0.23%
2021/03/25	1	32.55	0	0.00	32.65	1	7,110	0.01%
2021/03/24	3	32.43	0	0.00	32.90	3	7,130	0.04%
2021/03/23	3	32.38	2	32.88	32.50	1	7,143	0.01%
2021/03/22	5	32.73	12	32.93	33.10	-7	7,072	-0.10%
2021/03/19	17	32.93	4	33.04	33.10	13	6,919	0.19%
2021/03/18	2	32.50	9	32.31	32.30	-7	6,776	-0.10%
2021/03/17	11	31.81	15	31.91	31.75	-4	6,814	-0.06%
2021/03/16	9	31.42	0	0.00	31.45	9	6,874	0.13%
2021/03/15	12	31.58	0	0.00	31.55	12	6,885	0.17%
2021/03/12	3	31.68	100	31.80	31.85	-97	6,983	-1.39%
2021/03/11	14	31.91	25.2	31.96	32.00	-11.2	7,013	-0.16%
2021/03/10	21	31.54	9	31.72	31.50	12	6,863	0.17%
2021/03/09	0	0.00	56	30.56	31.15	-56	6,879	-0.81%
2021/03/08	7	31.34	19	31.58	30.95	-12	6,870	-0.17%
2021/03/05	0	0.00	1	31.40	31.20	-1	6,740	-0.01%
2021/03/04	2	30.95	51	30.80	31.05	-49	6,719	-0.73%
2021/03/03	2	30.95	1	30.65	30.90	1	6,724	0.01%
2021/03/02	6	31.34	56	31.50	30.80	-50	6,706	-0.75%
2021/02/26	13	31.00	6	30.97	31.00	7	6,577	0.11%
2021/02/25	4	30.74	2	30.95	30.60	2	6,565	0.03%
2021/02/24	9	30.66	5.2	30.51	30.55	3.8	6,625	0.06%
2021/02/23	10	31.14	24	30.93	31.00	-14	6,618	-0.21%
2021/02/22	0	0.00	4	30.70	30.75	-4	6,583	-0.06%
2021/02/19	0	0.00	2	29.83	30.05	-2	6,855	-0.03%
2021/02/17	0	0.00	2	28.70	28.85	-2	7,301	-0.03%
2021/02/04	1	28.15	1	28.35	28.30	0	7,741	0.00%
2021/02/03	30	28.15	0	0.00	28.00	30	7,906	0.38%
2021/01/29	3	28.03	4	27.91	28.15	-1	8,357	-0.01%
2021/01/28	0	0.00	1	27.95	27.75	-1	8,507	-0.01%
2021/01/27	20	27.90	0	0.00	28.00	20	8,800	0.23%
2021/01/26	11	27.90	0	0.00	27.75	11	9,746	0.11%
2021/01/25	9	27.78	3	27.60	28.10	6	10,818	0.06%
2021/01/22	1	28.05	0	0.00	28.05	1	10,897	0.01%
2021/01/21	16	28.46	1	28.60	27.90	15	10,893	0.14%
2021/01/20	5	28.57	16	28.85	28.30	-11	10,967	-0.10%
2021/01/19	7	29.25	0	0.00	29.30	7	10,903	0.06%
2021/01/18	12	28.84	11	28.85	28.95	1	10,850	0.01%
2021/01/15	6	29.41	1	29.70	29.05	5	10,821	0.05%
2021/01/14	0	0.00	3	29.95	30.00	-3	10,774	-0.03%
2021/01/13	11	29.53	0	0.00	29.60	11	10,786	0.10%
2021/01/12	10	29.69	0	0.00	29.50	10	10,775	0.09%
2021/01/11	2	30.15	3	30.15	30.15	-1	10,733	-0.01%
2021/01/08	2	30.00	0	0.00	30.15	2	10,704	0.02%
2021/01/07	1.1	30.34	1	30.65	30.25	0.1	10,648	0.00%
2021/01/06	113.1	30.39	55	30.61	30.55	58.1	10,586	0.55%	大買/
2021/01/05	40	32.42	165	32.87	32.50	-125	10,188	-1.23%	大賣/鉅額交易
2021/01/04	2	30.85	16	30.78	30.70	-14	9,599	-0.15%
2020/12/31	16	30.43	1	30.45	30.45	15	9,604	0.16%
2020/12/30	0	0.00	1	30.60	30.55	-1	9,554	-0.01%
2020/12/29	19	30.87	8	30.75	30.85	11	9,462	0.12%
2020/12/28	6	30.11	9	30.22	30.30	-3	9,198	-0.03%
2020/12/24	3	29.53	8	29.67	29.35	-5	9,071	-0.06%
2020/12/23	0	0.00	3	29.02	29.35	-3	9,027	-0.03%
2020/12/22	8	29.40	2	29.65	28.85	6	9,032	0.07%
2020/12/18	10	29.40	0	0.00	29.65	10	9,089	0.11%
2020/12/17	6	29.37	3	29.13	29.40	3	9,124	0.03%
2020/12/16	0	0.00	3	29.00	28.95	-3	9,109	-0.03%
2020/12/15	6	28.88	0	0.00	28.70	6	9,413	0.06%
2020/12/14	3	29.33	5	29.52	29.40	-2	9,393	-0.02%
2020/12/11	6	29.58	12	29.86	29.25	-6	9,501	-0.06%
2020/12/10	4	30.59	0	0.00	30.10	4	9,310	0.04%
2020/12/09	14	30.50	1	30.55	30.55	13	9,190	0.14%
2020/12/08	10	31.15	3	30.95	30.50	7	9,173	0.08%
2020/12/07	1	30.55	1	30.70	30.60	0	9,050	0.00%
2020/12/04	4	30.53	0	0.00	30.50	4	9,006	0.04%
2020/12/03	9	30.71	10	30.62	30.35	-1	8,973	-0.01%
2020/12/02	0	0.00	10	30.15	30.10	-10	8,881	-0.11%
2020/12/01	12	30.30	1	30.05	30.40	11	8,891	0.12%
2020/11/27	0	0.00	6	30.25	30.15	-6	8,957	-0.07%
2020/11/26	0	0.00	5	30.10	29.95	-5	8,987	-0.06%
2020/11/25	1	29.90	3	29.85	29.90	-2	9,000	-0.02%
2020/11/23	4	30.08	5	30.32	30.20	-1	8,953	-0.01%
2020/11/20	0	0.00	2	30.20	30.10	-2	8,909	-0.02%
2020/11/19	6	30.20	13	30.11	29.95	-7	8,962	-0.08%
2020/11/18	16	30.71	0	0.00	30.50	16	9,001	0.18%
2020/11/17	7	30.76	13	30.73	30.65	-6	9,020	-0.07%
2020/11/16	3	30.50	0.1	30.75	30.85	2.9	9,131	0.03%
2020/11/13	0	0.00	47	29.76	30.25	-47	8,925	-0.53%
2020/11/12	3	29.38	2	29.40	28.95	1	8,660	0.01%
2020/11/11	2	29.10	83	29.19	29.65	-81	8,567	-0.95%
2020/11/10	0	0.00	1.1	29.36	29.05	-1.1	8,443	-0.01%
2020/11/09	14	29.56	22	29.68	29.30	-8	8,492	-0.09%
2020/11/06	10	29.45	33	29.06	29.00	-23	8,475	-0.27%
2020/11/05	17	28.74	2	28.85	28.50	15	8,567	0.18%
2020/11/04	82	28.62	46	28.97	28.85	36	8,474	0.42%
2020/11/03	40	29.62	14	29.66	29.20	26	8,350	0.31%
2020/11/02	25	30.36	57	30.38	30.50	-32	7,719	-0.41%
2020/10/30	20	27.95	24	28.28	27.75	-4	6,659	-0.06%
2020/10/29	13	27.27	0	0.00	27.60	13	6,636	0.20%
2020/10/28	82	28.02	10	27.97	27.55	72	6,670	1.08%
2020/10/27	0	0.00	1	27.70	27.80	-1	6,553	-0.02%
2020/10/26	0	0.00	1	27.75	27.50	-1	6,536	-0.02%
2020/10/23	10	27.70	0	0.00	27.60	10	6,535	0.15%
2020/10/22	8	27.80	3	27.72	27.55	5	6,573	0.08%
2020/10/21	1	27.80	31	27.92	27.85	-30	6,609	-0.45%
2020/10/20	0	0.00	6	27.57	27.50	-6	6,581	-0.09%
2020/10/19	3	27.60	3	27.37	27.30	0	6,562	0.00%
2020/10/16	1	26.70	1	27.20	26.75	0	6,554	0.00%
2020/10/15	10	27.20	2	26.95	27.10	8	6,582	0.12%
2020/10/14	10	27.35	1	27.25	27.10	9	6,646	0.14%
2020/10/13	10	26.75	0	0.00	27.25	10	6,666	0.15%
2020/10/12	10	26.95	11	27.00	26.80	-1	6,646	-0.02%
2020/10/08	13	27.05	5	27.04	27.05	8	6,641	0.12%
2020/10/07	0	0.00	10	26.10	26.15	-10	6,555	-0.15%
2020/10/06	1	26.05	11	26.00	26.00	-10	6,579	-0.15%
2020/09/30	1	25.50	0	0.00	25.70	1	6,682	0.01%
2020/09/29	2	25.65	1	25.55	25.45	1	6,745	0.01%
2020/09/25	68	25.34	22	26.15	25.25	46	6,946	0.66%
2020/09/24	107	25.83	10	25.65	25.60	97	6,962	1.39%	大買/
2020/09/23	5	26.63	2	26.65	26.65	3	6,916	0.04%
2020/09/22	47	26.90	0	0.00	26.80	47	6,990	0.67%
2020/09/21	0	0.00	1	27.50	27.70	-1	7,069	-0.01%
2020/09/18	36	27.80	49	28.67	27.55	-13	7,041	-0.18%
2020/09/17	2	28.10	7	28.06	28.10	-5	6,712	-0.07%
2020/09/16	10	27.92	52	27.65	27.85	-42	6,659	-0.63%
2020/09/14	0	0.00	20	27.00	27.15	-20	6,636	-0.30%
2020/09/11	47	26.73	5	26.58	26.55	42	6,766	0.62%
2020/09/10	8	27.37	10	27.25	27.25	-2	6,718	-0.03%
2020/09/09	49	27.42	7	27.40	27.35	42	6,700	0.63%
2020/09/08	4	26.91	25	26.66	27.30	-21	6,638	-0.32%
2020/09/07	21	26.77	20	27.60	26.80	1	6,593	0.02%
2020/09/04	22	26.83	7	27.23	27.20	15	6,566	0.23%
2020/09/03	2	28.40	0	0.00	27.80	2	6,495	0.03%
2020/09/02	25	28.02	10	28.13	28.20	15	6,405	0.23%
2020/09/01	4	27.91	50	27.85	27.90	-46	6,316	-0.73%
2020/08/31	11	27.78	1	27.80	27.75	10	6,232	0.16%
2020/08/28	5	27.50	5	27.70	27.50	0	6,174	0.00%
2020/08/27	9	27.44	4	28.20	27.30	5	6,148	0.08%
2020/08/26	0	0.00	82	27.95	27.70	-82	6,041	-1.36%
2020/08/25	5	27.83	15	27.77	27.60	-10	5,980	-0.17%
2020/08/24	12	28.08	6	28.12	28.15	6	5,854	0.10%
2020/08/21	23	27.86	27	27.60	27.85	-4	5,652	-0.07%
2020/08/20	85	27.11	5	26.91	26.65	80	5,236	1.53%
2020/08/19	5	27.54	5	27.55	27.30	0	4,917	0.00%
2020/08/18	7	26.87	2	26.70	27.20	5	4,736	0.11%
2020/08/17	13	26.75	13	26.83	26.80	0	4,657	0.00%
2020/08/14	0	0.00	8	26.95	26.80	-8	4,604	-0.17%
2020/08/13	3	27.60	12	27.40	27.10	-9	4,536	-0.20%
2020/08/12	4	27.33	2	27.30	27.65	2	4,356	0.05%
2020/08/11	55	26.74	38	27.21	26.75	17	4,191	0.41%
2020/08/07	0	0.00	2	26.25	26.50	-2	3,920	-0.05%
2020/08/06	5	26.20	21	26.48	25.90	-16	3,811	-0.42%
2020/08/05	12	25.00	3	25.02	25.10	9	3,491	0.26%
2020/08/04	1	25.20	4	25.30	25.15	-3	3,478	-0.09%
2020/08/03	0	0.00	2	24.80	24.90	-2	3,466	-0.06%
2020/07/31	0	0.00	1	24.20	24.10	-1	3,435	-0.03%
2020/07/30	1	23.85	1	23.95	24.00	0	3,441	0.00%
2020/07/29	0	0.00	27	23.96	23.70	-27	3,488	-0.77%
2020/07/28	30	23.14	2	23.15	23.10	28	3,514	0.80%
2020/07/27	26	23.91	0	0.00	23.85	26	3,490	0.74%
2020/07/23	7	24.75	0	0.00	24.70	7	3,447	0.20%
2020/07/22	5	25.03	1	24.90	24.85	4	3,440	0.12%
2020/07/21	3	24.80	3	24.72	25.00	0	3,404	0.00%
2020/07/20	1	24.60	22	24.75	24.65	-21	3,384	-0.62%
2020/07/17	25	24.06	0	0.00	23.40	25	3,312	0.75%
2020/07/15	0	0.00	2	24.50	24.10	-2	3,271	-0.06%
2020/07/13	0	0.00	20	25.20	25.00	-20	3,281	-0.61%
2020/07/10	0	0.00	1	24.90	24.60	-1	3,289	-0.03%
2020/07/09	0	0.00	7	25.31	24.90	-7	3,389	-0.21%
2020/07/08	1	24.50	1	24.75	24.80	0	3,345	0.00%
2020/07/07	20	24.20	1	24.60	24.40	19	3,289	0.58%
2020/07/06	42	24.90	23	24.89	25.15	19	3,215	0.59%
2020/06/30	1	24.10	24	23.75	24.10	-23	2,913	-0.79%
2020/06/29	1	22.70	1	22.80	22.70	0	2,777	0.00%
2020/06/24	2	22.35	0	0.00	22.40	2	2,784	0.07%
2020/06/18	8	22.70	10	22.30	22.20	-2	2,710	-0.07%
2020/06/12	0	0.00	2	20.90	20.85	-2	2,679	-0.07%
2020/06/11	0	0.00	5	21.90	21.25	-5	2,720	-0.18%
2020/06/10	5	21.60	0	0.00	21.70	5	2,713	0.18%
2020/06/09	0	0.00	5	21.84	21.75	-5	2,779	-0.18%
2020/06/05	0	0.00	6	22.48	22.50	-6	2,868	-0.21%
2020/06/03	5	21.60	6	22.10	22.00	-1	2,871	-0.03%
2020/06/01	0	0.00	1	21.80	21.85	-1	2,847	-0.04%
2020/05/28	6	21.88	1	21.95	21.60	5	2,841	0.18%
2020/05/21	6	21.60	0	0.00	21.60	6	2,865	0.21%
2020/05/18	3	21.27	1	21.10	21.20	2	2,990	0.07%
2020/05/14	2	21.90	0	0.00	21.65	2	2,942	0.07%
2020/05/13	3	22.30	2	22.25	22.35	1	2,868	0.03%
2020/05/12	2	21.40	5	21.50	21.30	-3	2,845	-0.11%
2020/05/11	1	21.80	0	0.00	21.75	1	2,836	0.04%
2020/05/08	1	21.50	3	21.83	21.80	-2	2,809	-0.07%
2020/05/07	0	0.00	6	21.10	21.15	-6	2,720	-0.22%
2020/05/06	1	20.85	0	0.00	20.70	1	2,704	0.04%
2020/05/05	8	20.83	0	0.00	20.85	8	2,714	0.29%
2020/05/04	8	20.99	4	21.20	21.05	4	2,673	0.15%
2020/04/29	0	0.00	1	20.75	20.70	-1	2,660	-0.04%
2020/04/27	1	20.45	3	20.38	20.40	-2	2,677	-0.07%
2020/04/24	0	0.00	2	20.30	20.30	-2	2,674	-0.07%
2020/04/23	1	20.20	0	0.00	20.10	1	2,682	0.04%
2020/04/21	1	20.30	6	19.96	19.65	-5	2,710	-0.18%
2020/04/17	5	20.25	1	20.25	20.05	4	2,785	0.14%
2020/04/16	1	20.30	5	20.30	20.00	-4	2,780	-0.14%
2020/04/15	0	0.00	3	20.20	20.05	-3	2,762	-0.11%
2020/04/14	0	0.00	44	20.48	20.50	-44	2,747	-1.60%
2020/04/10	2	19.65	1	19.65	19.75	1	2,617	0.04%
2020/04/09	1	19.50	1	19.60	19.55	0	2,635	0.00%
2020/04/08	0	0.00	25	19.90	19.85	-25	2,645	-0.95%
2020/04/07	0	0.00	2	19.70	19.45	-2	2,639	-0.08%
2020/04/01	2	19.28	0	0.00	19.30	2	2,655	0.08%
2020/03/31	0	0.00	1	19.35	18.95	-1	2,712	-0.04%
2020/03/30	1	18.50	0	0.00	19.00	1	2,699	0.04%
2020/03/27	1	18.25	0	0.00	18.00	1	2,696	0.04%
2020/03/25	0	0.00	4	18.45	18.25	-4	2,704	-0.15%
2020/03/24	2	16.85	1	16.90	17.45	1	2,694	0.04%
2020/03/23	1	15.45	0	0.00	16.00	1	2,739	0.04%
2020/03/19	2	14.75	2	14.85	14.80	0	2,906	0.00%
2020/03/18	5	16.90	2	17.50	16.35	3	2,846	0.11%
2020/03/17	3	17.08	0	0.00	16.90	3	2,865	0.10%
2020/03/16	1	19.30	4	19.91	18.75	-3	2,816	-0.11%
2020/03/13	6	19.58	4	19.63	19.95	2	2,805	0.07%
2020/03/12	8	22.21	4	21.70	21.70	4	2,722	0.15%
2020/03/11	1	22.60	8	22.65	22.90	-7	2,621	-0.27%
2020/03/10	2	22.03	1	22.35	22.85	1	2,596	0.04%
2020/03/09	1	22.75	1	22.75	22.60	0	2,576	0.00%
2020/03/05	0	0.00	5	23.65	23.70	-5	2,578	-0.19%
2020/03/02	1	22.70	1	23.10	23.20	0	2,598	0.00%
2020/02/27	5	23.40	1	23.45	22.80	4	2,593	0.15%
2020/02/25	3	23.53	0	0.00	23.60	3	2,599	0.12%
2020/02/24	0	0.00	10	23.70	23.50	-10	2,608	-0.38%
2020/02/20	0	0.00	12	23.89	23.85	-12	2,620	-0.46%
2020/02/17	0	0.00	2	22.95	23.00	-2	2,572	-0.08%
2020/02/14	2	23.10	1	23.05	23.05	1	2,578	0.04%
2020/02/13	4	23.04	3	23.35	23.15	1	2,572	0.04%
2020/02/12	1	22.60	0	0.00	22.60	1	2,548	0.04%
2020/02/11	6	22.37	0	0.00	22.40	6	2,543	0.24%
2020/02/10	10	22.25	0	0.00	22.35	10	2,539	0.39%
2020/02/07	1	22.60	0	0.00	22.60	1	2,545	0.04%
2020/02/05	3	22.58	0	0.00	22.50	3	2,601	0.12%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/01/31	12	23.69	0	0.00	23.75	12	2,605	0.46%
2020/01/30	2	24.28	0	0.00	23.55	2	2,653	0.08%
2020/01/20	0	0.00	2	25.70	25.65	-2	2,655	-0.08%
2020/01/17	21	25.65	0	0.00	25.65	21	2,651	0.79%
2020/01/16	2	25.43	0	0.00	25.80	2	2,635	0.08%
2020/01/14	2	25.30	10	25.25	25.35	-8	2,601	-0.31%
2020/01/10	0	0.00	2	24.45	24.65	-2	2,532	-0.08%
2020/01/08	2	24.30	0	0.00	24.05	2	2,545	0.08%
2020/01/07	11	24.49	0	0.00	24.60	11	2,553	0.43%
2020/01/06	2	25.05	6	25.08	25.10	-4	2,682	-0.15%
2020/01/02	10	25.60	10	25.85	25.65	0	2,668	0.00%
2019/12/31	1	25.90	10	25.80	25.80	-9	2,651	-0.34%
2019/12/27	1	26.00	6	26.17	26.00	-5	2,645	-0.19%
2019/12/24	2	25.78	8	25.56	25.85	-6	2,640	-0.23%
2019/12/23	20	25.55	2	25.85	25.50	18	2,682	0.67%
2019/12/20	17	25.76	25	25.83	26.00	-8	2,689	-0.30%
2019/12/19	0	0.00	10	25.80	25.75	-10	2,690	-0.37%
2019/12/18	54	25.87	0	0.00	25.90	54	2,716	1.99%
2019/12/17	5	26.05	15	25.63	26.00	-10	2,712	-0.37%
2019/12/16	0	0.00	2	24.93	25.20	-2	2,542	-0.08%
2019/12/13	2	24.75	2	24.75	24.45	0	2,543	0.00%
2019/12/12	3	24.50	6	24.75	24.50	-3	2,552	-0.12%
2019/12/10	1	25.10	0	0.00	25.00	1	2,573	0.04%
2019/12/09	3	25.30	1	25.25	25.10	2	2,594	0.08%
2019/12/05	2	25.55	0	0.00	25.40	2	2,668	0.07%
2019/12/04	0	0.00	1	25.25	25.35	-1	2,718	-0.04%
2019/12/03	1	25.10	0	0.00	25.10	1	2,740	0.04%
2019/12/02	6	25.05	0	0.00	25.30	6	2,755	0.22%
2019/11/29	0	0.00	4	25.25	25.10	-4	2,781	-0.14%
2019/11/26	0	0.00	1	25.35	25.30	-1	2,890	-0.03%
2019/11/25	0	0.00	3	25.30	25.35	-3	2,975	-0.10%
2019/11/22	1	25.15	2	25.25	25.10	-1	3,021	-0.03%
2019/11/19	6	24.93	1	25.10	24.95	5	3,187	0.16%
2019/11/18	12	25.02	16	24.69	25.10	-4	3,234	-0.12%
2019/11/15	0	0.00	1	24.40	24.30	-1	3,262	-0.03%
2019/11/14	0	0.00	2	24.35	24.20	-2	3,353	-0.06%
2019/11/13	0	0.00	1	24.30	24.25	-1	3,420	-0.03%
2019/11/12	1	23.80	0	0.00	24.00	1	3,529	0.03%
2019/11/11	2	24.25	0	0.00	23.75	2	3,777	0.05%
2019/11/07	1	24.25	0	0.00	24.10	1	4,042	0.02%
2019/11/06	0	0.00	6	24.50	24.40	-6	4,191	-0.14%
2019/11/04	1	24.10	9	24.66	24.85	-8	4,522	-0.18%
2019/11/01	3	23.55	6	23.80	23.85	-3	4,556	-0.07%
2019/10/31	4	24.03	0	0.00	23.80	4	4,603	0.09%
2019/10/30	5	24.30	0	0.00	24.25	5	4,649	0.11%
2019/10/29	20	24.36	0	0.00	24.15	20	4,688	0.43%
2019/10/28	14	24.99	0	0.00	24.70	14	4,713	0.30%
2019/10/24	1	25.25	0	0.00	25.20	1	4,740	0.02%
2019/10/23	0	0.00	3	25.13	25.10	-3	5,075	-0.06%
2019/10/18	0	0.00	1	25.45	25.30	-1	5,302	-0.02%
2019/10/17	1	25.30	1	25.35	25.35	0	5,324	0.00%
2019/10/16	2	25.10	0	0.00	25.15	2	5,375	0.04%
2019/10/14	11	25.45	3	24.87	24.95	8	5,453	0.15%
2019/10/07	0.9	26.15	0	0.00	26.00	0.9	5,466	0.02%
2019/10/04	1	26.55	0	0.00	26.15	1	5,900	0.02%
2019/10/03	0	0.00	1	26.35	26.40	-1	5,908	-0.02%
2019/10/02	1	26.30	1	26.55	26.60	0	5,923	0.00%
2019/10/01	13	26.25	3	25.90	25.90	10	5,902	0.17%
2019/09/27	3	26.28	1	26.45	26.25	2	5,875	0.03%
2019/09/26	14	26.90	8	26.98	26.75	6	5,850	0.10%
2019/09/25	6	26.41	0	0.00	26.40	6	5,800	0.10%
2019/09/24	0	0.00	3	26.88	26.90	-3	5,796	-0.05%
2019/09/23	2	26.75	2	26.95	26.80	0	5,827	0.00%
2019/09/20	7	26.35	0	0.00	26.55	7	5,942	0.12%
2019/09/19	1	26.65	0	0.00	26.60	1	5,924	0.02%
2019/09/18	3	26.65	1	26.70	26.65	2	5,998	0.03%
2019/09/17	2	26.90	2	26.80	26.70	0	6,068	0.00%
2019/09/16	2	26.68	6	26.85	26.55	-4	6,108	-0.07%
2019/09/12	4	27.06	0	0.00	27.05	4	6,061	0.07%
2019/09/11	2	27.15	10	27.05	27.20	-8	6,057	-0.13%
2019/09/10	6	27.19	0	0.00	27.25	6	6,013	0.10%
2019/09/06	2	28.08	4	28.00	28.15	-2	5,927	-0.03%
2019/09/05	11	28.55	0	0.00	28.55	11	5,869	0.19%
2019/09/04	3	28.53	0	0.00	28.55	3	5,848	0.05%
2019/09/03	0	0.00	1	28.65	28.55	-1	5,846	-0.02%
2019/09/02	0	0.00	5	28.45	28.65	-5	5,815	-0.09%
2019/08/30	4	28.30	11	28.25	28.00	-7	5,760	-0.12%
2019/08/29	2	27.80	11	27.40	27.90	-9	5,720	-0.16%
2019/08/28	16	27.86	6	28.41	27.60	10	5,675	0.18%
2019/08/27	3	27.42	2	27.55	27.65	1	5,580	0.02%
2019/08/26	4	26.98	4	27.06	26.85	0	5,536	0.00%
2019/08/23	8	28.14	0	0.00	28.10	8	5,457	0.15%
2019/08/22	6	28.73	1	28.45	28.45	5	5,445	0.09%
2019/08/20	4	28.91	1	28.45	28.30	3	5,293	0.06%
2019/08/19	5	28.95	2	28.98	28.85	3	5,210	0.06%
2019/08/16	4	28.65	0	0.00	28.65	4	5,170	0.08%
2019/08/15	2	28.80	0	0.00	28.75	2	5,126	0.04%
2019/08/14	1	28.25	18	28.75	28.95	-17	5,035	-0.34%
2019/08/13	8	28.22	3.1	28.18	27.75	4.9	4,835	0.10%
2019/08/12	2	29.25	15	29.05	28.75	-13	4,774	-0.27%
2019/08/08	1	28.15	15	28.55	28.45	-14	4,616	-0.30%
2019/08/07	9	28.44	13	28.48	28.05	-4	4,537	-0.09%
2019/08/06	22	27.34	6	27.83	28.30	16	4,373	0.37%
2019/08/05	11	27.46	3	27.30	27.40	8	4,279	0.19%
2019/08/02	2	27.20	2	27.45	27.15	0	4,223	0.00%
2019/08/01	1	27.70	20	27.53	27.70	-19	4,257	-0.45%
2019/07/29	10	27.20	0	0.00	27.20	10	4,277	0.23%
2019/07/26	4	27.60	20	27.48	27.40	-16	4,281	-0.37%
2019/07/25	7	28.01	16	27.74	27.60	-9	4,335	-0.21%
2019/07/24	0	0.00	1	26.85	27.20	-1	4,229	-0.02%
2019/07/23	3	26.98	6	26.98	26.85	-3	4,220	-0.07%
2019/07/22	0	0.00	12	26.70	26.85	-12	4,182	-0.29%
2019/07/18	11	26.50	12	26.45	26.20	-1	4,231	-0.02%
2019/07/17	0	0.00	14	26.48	26.80	-14	4,239	-0.33%
2019/07/16	10	26.30	2	26.30	26.15	8	4,296	0.19%
2019/07/15	0	0.00	2	25.90	26.15	-2	4,274	-0.05%
2019/07/12	12	26.10	1	25.95	26.00	11	4,254	0.26%
2019/07/11	6	25.53	0	0.00	25.70	6	4,226	0.14%
2019/07/10	12	26.38	14	26.39	25.60	-2	4,243	-0.05%
2019/07/09	0	0.00	9	25.79	25.90	-9	3,908	-0.23%
2019/07/08	0	0.00	3	25.78	25.75	-3	3,902	-0.08%
2019/07/05	1	25.55	0	0.00	25.40	1	3,920	0.03%
2019/07/04	0	0.00	2	25.50	25.25	-2	3,977	-0.05%
2019/07/02	0	0.00	2	25.55	25.70	-2	4,028	-0.05%
2019/07/01	1	25.45	5	25.55	25.45	-4	4,028	-0.10%
2019/06/28	2	25.15	0	0.00	25.05	2	4,038	0.05%
2019/06/27	2	25.33	45	26.00	25.25	-43	4,034	-1.07%
2019/06/26	1	25.30	1	25.35	25.70	0	3,911	0.00%
2019/06/25	12	25.62	2	25.70	25.35	10	3,926	0.25%
2019/06/24	1	25.10	0	0.00	25.30	1	3,877	0.03%
2019/06/21	20	24.65	2	24.80	24.50	18	3,881	0.46%
2019/06/20	0	0.00	3	24.23	24.20	-3	3,937	-0.08%
2019/06/19	0	0.00	2	24.15	24.10	-2	4,187	-0.05%
2019/06/17	1	23.85	0	0.00	23.85	1	4,349	0.02%
2019/06/13	5	23.85	0	0.00	23.70	5	4,689	0.11%
2019/06/11	2	23.85	0	0.00	24.00	2	4,791	0.04%
2019/06/05	5	23.20	11	23.16	23.10	-6	4,819	-0.12%
2019/06/04	10	22.95	0	0.00	22.80	10	4,843	0.21%
2019/06/03	1	22.95	3	22.95	23.00	-2	4,929	-0.04%
2019/05/31	0	0.00	1	23.35	23.45	-1	5,027	-0.02%
2019/05/30	1	22.60	0	0.00	23.20	1	5,063	0.02%
2019/05/27	0	0.00	2	23.15	23.15	-2	5,149	-0.04%
2019/05/24	0	0.00	3	23.25	23.25	-3	5,207	-0.06%
2019/05/23	1	23.60	2	23.40	23.30	-1	5,218	-0.02%
2019/05/22	0	0.00	10	24.50	24.15	-10	5,200	-0.19%
2019/05/21	10	24.45	0	0.00	24.45	10	5,226	0.19%
2019/05/17	0	0.00	4	24.55	24.25	-4	5,221	-0.08%
2019/05/16	0	0.00	2	24.75	24.30	-2	5,180	-0.04%
2019/05/15	2	25.15	2	25.00	25.05	0	5,164	0.00%
2019/05/14	1	24.20	0	0.00	24.80	1	5,107	0.02%
2019/05/13	1	24.80	1	24.70	24.55	0	5,084	0.00%
2019/05/10	5	24.00	15	24.00	24.10	-10	5,034	-0.20%
2019/05/09	4	24.31	5	25.00	24.20	-1	4,995	-0.02%
2019/05/06	10	25.48	10	25.70	25.10	0	4,785	0.00%
2019/05/03	0	0.00	4	26.13	26.40	-4	4,701	-0.09%
2019/05/02	4	25.96	4	26.08	26.25	0	4,671	0.00%
2019/04/30	22	26.04	15	25.60	26.00	7	4,622	0.15%
2019/04/29	2	25.50	8	25.36	25.00	-6	4,407	-0.14%
2019/04/26	0	0.00	2	24.95	25.35	-2	4,409	-0.05%
2019/04/25	27	25.61	2	25.25	25.15	25	4,519	0.55%
2019/04/23	2	25.15	2	24.90	25.20	0	4,545	0.00%
2019/04/22	0	0.00	1	25.10	25.10	-1	4,548	-0.02%
2019/04/19	4	24.35	0	0.00	24.20	4	4,467	0.09%
2019/04/18	1	24.00	12	24.53	23.90	-11	4,501	-0.24%
2019/04/16	3	24.90	9	24.71	24.50	-6	4,820	-0.12%
2019/04/15	3	24.00	5	24.66	24.65	-2	4,989	-0.04%
2019/04/12	0	0.00	5	23.60	23.60	-5	4,914	-0.10%
2019/04/11	0	0.00	3	23.85	23.70	-3	4,911	-0.06%
2019/04/10	4	24.05	3	24.15	24.10	1	4,887	0.02%
2019/04/09	0	0.00	13	23.69	23.85	-13	4,821	-0.27%
2019/04/08	0	0.00	21	23.82	23.75	-21	4,839	-0.43%
2019/04/03	3	23.40	1	23.50	23.50	2	4,805	0.04%
2019/04/02	3	23.33	2	23.60	23.40	1	4,795	0.02%
2019/04/01	7	23.44	0	0.00	23.45	7	4,776	0.15%
2019/03/29	2	23.15	2	23.03	23.00	0	4,726	0.00%
2019/03/28	6	22.92	5	23.00	22.90	1	4,701	0.02%
2019/03/27	10	23.66	1	23.60	23.50	9	4,650	0.19%
2019/03/26	18	23.66	7	23.68	23.40	11	4,622	0.24%
2019/03/25	11	23.89	8	23.90	23.75	3	4,553	0.07%
2019/03/22	38	25.48	0	0.00	24.85	38	4,557	0.83%
2019/03/21	1	26.45	0	0.00	26.10	1	4,316	0.02%
2019/03/20	7	25.83	0	0.00	26.05	7	4,214	0.17%
2019/03/19	10	26.10	11	26.24	26.10	-1	4,218	-0.02%
2019/03/18	3	26.07	2	26.08	26.50	1	4,208	0.02%
2019/03/15	19	25.21	0	0.00	25.15	19	4,001	0.47%
2019/03/14	1	25.85	4	25.75	25.35	-3	3,996	-0.08%
2019/03/13	4	25.10	3	25.05	25.35	1	3,949	0.03%
2019/03/12	2	25.30	0	0.00	25.05	2	3,954	0.05%
2019/03/11	1	24.85	0	0.00	24.80	1	3,997	0.03%
2019/03/08	1	24.50	2	24.65	24.75	-1	4,017	-0.02%
2019/03/07	0	0.00	1	25.80	25.10	-1	4,007	-0.02%
2019/03/06	2	25.05	0	0.00	25.70	2	3,941	0.05%
2019/03/05	5	25.00	4	25.13	24.85	1	3,870	0.03%
2019/03/04	10	25.00	5	25.02	25.00	5	3,847	0.13%
2019/02/27	1	24.40	0	0.00	24.55	1	3,807	0.03%
2019/02/26	1	24.55	4	24.63	24.50	-3	3,815	-0.08%
2019/02/25	3	24.97	1	25.20	24.95	2	3,835	0.05%
2019/02/22	1	24.75	2	24.90	24.90	-1	3,808	-0.03%
2019/02/21	0	0.00	15	24.90	24.80	-15	3,830	-0.39%
2019/02/20	6	24.37	0	0.00	24.50	6	3,817	0.16%
2019/02/19	5	24.60	0	0.00	24.70	5	3,789	0.13%
2019/02/18	3	24.65	0	0.00	24.80	3	3,808	0.08%
2019/02/14	2	24.95	0	0.00	24.80	2	3,805	0.05%
2019/02/11	0	0.00	1	24.65	24.90	-1	3,795	-0.03%
2019/01/30	5	24.55	6	24.65	24.60	-1	3,776	-0.03%
2019/01/29	7	24.28	3	24.43	24.45	4	3,774	0.11%
2019/01/28	1	24.85	2	24.93	24.90	-1	3,750	-0.03%
2019/01/25	3	24.80	1	24.70	24.65	2	3,756	0.05%
2019/01/23	1	24.90	1	24.90	24.80	0	3,737	0.00%
2019/01/22	3	25.30	1	25.55	25.05	2	3,719	0.05%
2019/01/21	4	25.28	2	25.35	25.35	2	3,653	0.05%
2019/01/18	3	25.32	2	25.10	25.30	1	3,642	0.03%
2019/01/17	14	25.93	21	25.28	25.30	-7	3,618	-0.19%
2019/01/16	10	25.88	17	25.83	26.10	-7	3,458	-0.20%
2019/01/15	8	25.01	4	25.33	25.05	4	3,279	0.12%
2019/01/14	5	25.11	0	0.00	24.85	5	3,222	0.16%
2019/01/11	2	25.65	3	25.52	25.10	-1	3,158	-0.03%
2019/01/10	2	25.15	6	25.57	25.75	-4	3,087	-0.13%
2019/01/09	14	25.84	5	25.40	25.50	9	3,015	0.30%
2019/01/08	1	24.60	12	24.96	25.45	-11	2,864	-0.38%
2019/01/07	9	24.29	4	23.94	24.50	5	2,643	0.19%
2019/01/04	1	22.20	1	22.65	22.70	0	2,411	0.00%
2019/01/03	2	22.70	1	22.65	22.75	1	2,429	0.04%
2019/01/02	1	23.15	0	0.00	23.00	1	2,447	0.04%
2018/12/28	0	0.00	5	22.80	22.95	-5	2,429	-0.21%
2018/12/27	2	22.93	3	23.32	22.90	-1	2,451	-0.04%
2018/12/26	0	0.00	7	22.56	22.25	-7	2,410	-0.29%
2018/12/24	2	23.05	0	0.00	23.05	2	2,406	0.08%
2018/12/22	5	22.57	0	0.00	22.55	5	2,398	0.21%
2018/12/19	1	22.95	1	22.95	22.70	0	2,485	0.00%
2018/12/18	2	22.88	15	22.72	22.75	-13	2,476	-0.52%
2018/12/17	13	24.14	1	24.35	23.00	12	2,441	0.49%
2018/12/14	0	0.00	2	22.90	23.15	-2	2,315	-0.09%
2018/12/13	0	0.00	29	23.02	23.05	-29	2,299	-1.26%
2018/12/12	11	23.26	0	0.00	23.00	11	2,257	0.49%
2018/12/11	27	22.65	4	22.83	22.80	23	2,201	1.04%
2018/12/10	0	0.00	5	21.50	21.55	-5	2,095	-0.24%
2018/12/07	0	0.00	5	21.75	22.15	-5	2,086	-0.24%
2018/12/06	2	21.50	0	0.00	21.30	2	2,067	0.10%
2018/12/05	2	22.20	0	0.00	22.25	2	2,033	0.10%
2018/12/04	1	22.80	0	0.00	22.45	1	2,034	0.05%
2018/11/30	0	0.00	1	21.50	21.60	-1	1,946	-0.05%
2018/11/29	0	0.00	5	21.60	21.45	-5	1,929	-0.26%
2018/11/28	0	0.00	2	21.10	21.45	-2	1,902	-0.11%
2018/11/27	0	0.00	3	20.85	20.95	-3	1,876	-0.16%
2018/11/26	3	20.67	3	20.63	20.80	0	1,855	0.00%
2018/11/23	4	20.25	3	20.52	20.10	1	1,839	0.05%
2018/11/22	3	21.17	6	21.50	20.80	-3	1,808	-0.17%
2018/11/21	1	20.75	2	20.95	21.00	-1	1,804	-0.06%
2018/11/20	2	20.65	8	20.64	20.75	-6	1,819	-0.33%
2018/11/19	13	20.49	10	20.35	20.45	3	1,782	0.17%
2018/11/14	0	0.00	1	19.70	19.85	-1	1,708	-0.06%
2018/11/13	1	18.75	1	18.85	19.35	0	1,723	0.00%
2018/11/12	1	19.70	0	0.00	19.20	1	1,750	0.06%
2018/11/09	7	19.70	5	19.80	19.80	2	1,791	0.11%
2018/11/08	0	0.00	2	19.68	19.50	-2	1,833	-0.11%
2018/11/05	1	19.00	0	0.00	19.00	1	2,079	0.05%
2018/11/02	5	19.10	1	18.90	18.95	4	2,120	0.19%
2018/11/01	0	0.00	2	18.60	18.55	-2	2,130	-0.09%
2018/10/31	0	0.00	1	18.20	18.30	-1	2,151	-0.05%
2018/10/25	3	17.33	0	0.00	17.15	3	2,460	0.12%
2018/10/23	1	18.75	1	18.85	18.45	0	2,473	0.00%
2018/10/19	1	18.45	0	0.00	19.10	1	2,525	0.04%
2018/10/17	2	18.88	0	0.00	18.65	2	2,570	0.08%
2018/10/11	3	18.00	3	18.05	18.00	0	3,116	0.00%
2018/10/09	13	20.43	0	0.00	20.00	13	3,134	0.41%
2018/10/08	0	0.00	2	20.55	20.60	-2	3,300	-0.06%
2018/10/05	0	0.00	1	20.45	20.65	-1	3,690	-0.03%
2018/10/04	0	0.00	3	21.60	21.50	-3	3,714	-0.08%
2018/10/02	2	22.55	0	0.00	22.50	2	3,818	0.05%
2018/10/01	3	22.90	0	0.00	22.90	3	3,853	0.08%
2018/09/28	0	0.00	9	23.36	23.30	-9	3,882	-0.23%
2018/09/27	5	22.69	1	22.85	22.90	4	3,888	0.10%
2018/09/25	1	22.10	3	22.20	22.30	-2	4,258	-0.05%
2018/09/21	3	22.00	0	0.00	21.90	3	4,288	0.07%
2018/09/18	0	0.00	1	22.00	22.05	-1	4,408	-0.02%
2018/09/14	1	21.80	0	0.00	22.15	1	4,472	0.02%
2018/09/13	0	0.00	2	21.45	21.55	-2	4,511	-0.04%
2018/09/12	5	21.20	4	21.30	21.15	1	4,668	0.02%
2018/09/11	2	21.40	0	0.00	21.40	2	4,709	0.04%
2018/09/10	8	21.06	2	21.05	20.90	6	4,725	0.13%
2018/09/07	0	0.00	12	22.03	21.60	-12	4,720	-0.25%
2018/09/04	3	22.60	0	0.00	22.65	3	4,893	0.06%
2018/09/03	2	22.55	0	0.00	22.50	2	4,948	0.04%
2018/08/28	0	0.00	3	23.30	22.95	-3	5,366	-0.06%
2018/08/27	3	23.00	0	0.00	23.00	3	5,638	0.05%
2018/08/24	3	21.75	0	0.00	21.80	3	5,787	0.05%
2018/08/23	1	22.10	0	0.00	22.15	1	5,848	0.02%
2018/08/20	3	21.58	0	0.00	21.60	3	5,914	0.05%
2018/08/17	0	0.00	4	22.40	22.15	-4	5,887	-0.07%
2018/08/15	1	22.95	1	22.90	22.20	0	5,832	0.00%
2018/08/14	3	23.18	1	23.10	23.05	2	5,802	0.03%
2018/08/13	6	24.16	1	23.60	23.60	5	5,750	0.09%
2018/08/10	2	26.35	1	26.25	26.15	1	5,663	0.02%
2018/08/09	1	26.60	0	0.00	26.05	1	5,778	0.02%
2018/08/07	4	26.88	0	0.00	26.85	4	5,736	0.07%
2018/08/03	21	27.59	21	27.45	27.35	0	5,726	0.00%
2018/07/30	2	26.85	0	0.00	26.90	2	5,434	0.04%
2018/07/27	1	26.70	0	0.00	27.25	1	5,423	0.02%
2018/07/26	0	0.00	2	26.85	26.55	-2	5,382	-0.04%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/24	1	26.70	3	26.85	26.95	-2	5,343	-0.04%
2018/07/23	2	26.65	1	26.50	26.55	1	5,329	0.02%
2018/07/20	6	27.24	0	0.00	27.05	6	5,289	0.11%
2018/07/19	1	27.45	0	0.00	27.45	1	5,251	0.02%
2018/07/18	7	28.24	11	28.46	27.90	-4	5,190	-0.08%
2018/07/17	1	27.80	0	0.00	27.50	1	4,869	0.02%
2018/07/16	6	27.85	3	28.05	28.00	3	4,833	0.06%
2018/07/13	6	28.68	19	28.63	28.45	-13	4,685	-0.28%
2018/07/12	0	0.00	11	27.88	27.80	-11	4,325	-0.25%
2018/07/11	4	27.86	13	27.61	27.50	-9	4,306	-0.21%
2018/07/10	8	27.36	0	0.00	27.90	8	4,296	0.19%
2018/07/09	0	0.00	1	27.40	27.20	-1	4,301	-0.02%
2018/07/06	11	26.51	5	26.80	27.05	6	4,281	0.14%
2018/07/05	7	27.30	0	0.00	27.00	7	4,321	0.16%
2018/07/04	3	27.88	36	28.10	27.90	-33	4,324	-0.76%
2018/07/03	3	27.35	1	27.15	27.15	2	4,011	0.05%
2018/06/29	0	0.00	5	27.11	27.25	-5	3,991	-0.13%
2018/06/28	0	0.00	10	26.47	26.25	-10	3,914	-0.26%
2018/06/27	6	26.40	3	26.60	26.10	3	3,951	0.08%
2018/06/26	14	26.33	0	0.00	26.20	14	3,973	0.35%
2018/06/25	3	27.20	4	27.06	26.70	-1	3,974	-0.03%
2018/06/22	3	27.38	2	27.20	27.15	1	4,015	0.02%
2018/06/21	4	28.08	9	28.19	27.95	-5	3,998	-0.13%
2018/06/20	2	27.03	0	0.00	27.45	2	3,963	0.05%
2018/06/19	1	27.30	1	27.20	27.20	0	4,013	0.00%
2018/06/15	2	27.50	4	27.35	27.50	-2	4,095	-0.05%
2018/06/14	3	27.68	0	0.00	27.30	3	4,165	0.07%
2018/06/12	2	28.15	3	27.95	27.85	-1	4,166	-0.02%
2018/06/11	4	27.41	3	27.70	27.40	1	4,093	0.02%
2018/06/08	0	0.00	3	27.78	27.70	-3	4,127	-0.07%
2018/06/07	4	27.84	7	27.79	27.65	-3	4,144	-0.07%
2018/06/06	2	27.10	0	0.00	27.35	2	4,114	0.05%
2018/06/05	5	27.45	2	27.15	27.00	3	4,531	0.07%
2018/06/04	20	28.40	25	28.03	28.05	-5	4,582	-0.11%
2018/06/01	5	27.00	9	27.31	27.35	-4	4,392	-0.09%
2018/05/31	1	26.45	8	26.57	26.50	-7	4,412	-0.16%
2018/05/30	3	26.05	0	0.00	25.90	3	4,538	0.07%
2018/05/28	0	0.00	6	26.18	26.05	-6	4,630	-0.13%
2018/05/22	2	25.88	1	26.10	25.75	1	4,910	0.02%
2018/05/21	1	25.60	0	0.00	25.70	1	5,034	0.02%
2018/05/18	23	25.66	4	25.65	25.40	19	5,176	0.37%
2018/05/17	7	25.71	16	25.70	26.10	-9	5,161	-0.17%
2018/05/16	0	0.00	5	24.50	24.50	-5	5,055	-0.10%
2018/05/14	5	24.10	0	0.00	24.00	5	5,303	0.09%
2018/05/10	4	24.00	27	24.00	23.95	-23	5,360	-0.43%
2018/05/03	1	23.90	0	0.00	23.80	1	5,763	0.02%
2018/05/02	1	23.95	0	0.00	24.00	1	5,954	0.02%
2018/04/26	6	23.89	0	0.00	23.55	6	6,682	0.09%
2018/04/24	1	24.10	1	24.00	23.90	0	7,255	0.00%
2018/04/23	4	24.98	0	0.00	24.80	4	7,302	0.05%
2018/04/20	10	25.24	0	0.00	25.20	10	7,393	0.14%
2018/04/19	0	0.00	1	25.50	25.50	-1	7,480	-0.01%
2018/04/18	1	25.50	0	0.00	25.50	1	7,755	0.01%
2018/04/17	3	25.97	1	25.85	25.80	2	7,945	0.03%
2018/04/16	6	26.71	1	26.80	26.60	5	8,233	0.06%
2018/04/10	1	26.40	5	26.38	26.55	-4	11,292	-0.04%
2018/04/09	3	25.40	0	0.00	25.25	3	11,603	0.03%
2018/04/03	1	26.00	0	0.00	25.85	1	11,754	0.01%
2018/03/31	2	26.73	0	0.00	26.65	2	11,828	0.02%
2018/03/30	0	0.00	3	27.30	27.05	-3	11,829	-0.03%
2018/03/23	2	26.65	1	26.70	26.75	1	11,831	0.01%
2018/03/22	1	27.20	3	27.68	27.35	-2	11,738	-0.02%
2018/03/21	0	0.00	2	27.50	27.85	-2	11,692	-0.02%
2018/03/20	5	27.14	0	0.00	27.15	5	11,863	0.04%
2018/03/15	8	28.15	2	27.95	28.05	6	11,917	0.05%
2018/03/14	3	27.95	0	0.00	27.95	3	11,906	0.03%
2018/03/12	0	0.00	7	28.43	28.35	-7	11,841	-0.06%
2018/03/09	0	0.00	1	30.50	29.20	-1	11,816	-0.01%
2018/03/08	0	0.00	3	28.90	28.75	-3	11,452	-0.03%
2018/03/07	0	0.00	4	28.43	28.50	-4	11,450	-0.03%
2018/03/06	4	28.63	20	28.62	28.75	-16	11,513	-0.14%
2018/03/05	4	28.73	7	28.68	28.45	-3	11,389	-0.03%
2018/03/02	10	27.85	1	27.75	28.15	9	11,353	0.08%
2018/03/01	2	28.00	20	27.65	27.95	-18	11,737	-0.15%
2018/02/27	4	28.13	8	28.25	27.80	-4	11,967	-0.03%
2018/02/26	0	0.00	10	27.40	27.00	-10	12,038	-0.08%
2018/02/22	12	27.28	0	0.00	27.25	12	11,994	0.10%
2018/02/21	13	26.82	4	26.75	27.50	9	11,995	0.08%
2018/02/12	2	25.60	1	25.60	25.45	1	11,913	0.01%
2018/02/09	7	24.16	7	24.50	25.00	0	11,890	0.00%
2018/02/08	3	25.17	3	25.15	25.10	0	11,927	0.00%
2018/02/07	0	0.00	2	25.80	25.25	-2	11,965	-0.02%
2018/02/06	6	25.06	12	26.00	25.10	-6	12,043	-0.05%
2018/02/05	2	26.90	0	0.00	27.40	2	12,214	0.02%
2018/02/02	0	0.00	6	28.03	27.95	-6	12,207	-0.05%
2018/02/01	1	27.85	2	28.30	27.95	-1	12,226	-0.01%
2018/01/31	12	27.70	10	28.15	28.10	2	12,282	0.02%
2018/01/30	1	28.50	0	0.00	28.05	1	12,234	0.01%
2018/01/29	2	28.08	2	28.20	28.40	0	12,159	0.00%
2018/01/26	27	27.94	10	27.90	27.70	17	12,089	0.14%
2018/01/25	11	28.75	24	28.69	28.10	-13	11,968	-0.11%
2018/01/24	17	28.94	2	29.28	29.30	15	11,793	0.13%
2018/01/23	10	29.22	31	29.32	29.05	-21	11,701	-0.18%
2018/01/22	5	30.69	8	30.90	30.30	-3	11,422	-0.03%
2018/01/19	12	30.64	35	30.76	30.70	-23	11,212	-0.21%
2018/01/18	26	30.05	11	29.35	29.35	15	10,752	0.14%
2018/01/17	12	29.65	5	29.30	29.45	7	10,698	0.07%
2018/01/16	5	30.20	0	0.00	29.50	5	10,612	0.05%
2018/01/15	4	30.19	10	29.55	29.35	-6	10,510	-0.06%
2018/01/12	5	30.56	41	30.31	30.05	-36	10,468	-0.34%
2018/01/11	8	29.66	2	29.55	29.55	6	10,156	0.06%
2018/01/10	18	29.18	11	29.12	29.10	7	9,979	0.07%
2018/01/09	19	30.03	0	0.00	30.20	19	9,679	0.20%
2018/01/08	68	31.47	48	31.03	30.60	20	9,315	0.21%
2018/01/05	61	30.65	81.3	30.92	31.20	-20.3	8,612	-0.24%
2018/01/04	40	27.56	98	27.68	28.95	-58	7,454	-0.78%
2018/01/03	35	26.53	36	26.47	26.35	-1	6,544	-0.02%
2018/01/02	21	25.70	4	25.78	25.95	17	6,204	0.27%