遠東新 (1402)-元大-六合券商分點個股進出

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
32.20
漲跌
▼1.20
漲幅
-3.59%
成交量
21,380張
產業
上市紡織類股
889人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/12/17	4	32.48	1	32.45	32.20	3	11,419	0.03%
2024/12/16	7	33.64	5	33.60	33.40	2	11,154	0.02%
2024/12/13	5	33.10	6	33.16	33.55	-1	11,083	-0.01%
2024/12/10	4	33.80	4	33.93	33.75	0	10,930	0.00%
2024/12/09	2	33.35	2	34.03	33.05	0	10,826	0.00%
2024/12/06	1	33.65	0	0.00	33.75	1	10,747	0.01%
2024/12/05	7	33.75	0	0.00	33.55	7	10,634	0.07%
2024/12/04	5	33.92	1	33.90	33.60	4	10,570	0.04%
2024/12/03	24	34.15	0	0.00	34.05	24	10,685	0.22%
2024/12/02	23	33.50	22	34.15	34.15	1	10,526	0.01%
2024/11/28	2.1	34.51	0	0.00	34.10	2.1	10,369	0.02%
2024/11/26	10	36.04	0	0.00	35.75	10	10,212	0.10%
2024/11/25	3	37.05	0	0.00	36.70	3	10,152	0.03%
2024/11/22	1	37.90	2	38.25	38.20	-1	9,939	-0.01%
2024/11/21	0	0.00	2	36.98	37.80	-2	9,654	-0.02%
2024/11/20	4	35.75	3	36.50	37.55	1	9,208	0.01%
2024/11/19	0	0.00	4	36.45	37.05	-4	8,730	-0.05%
2024/11/18	14	34.85	14	35.15	35.50	0	8,176	0.00%
2024/11/15	1	35.10	1	36.05	35.00	0	7,842	0.00%
2024/11/14	1	35.20	0	0.00	35.20	1	7,908	0.01%
2024/11/13	6	35.08	6	35.51	35.45	0	7,840	0.00%
2024/11/12	3	34.85	3	35.45	34.95	0	7,806	0.00%
2024/11/11	0	35.95	0	0.00	35.45	0	7,916	0.00%
2024/11/08	1	36.55	0	0.00	36.45	1	7,898	0.01%
2024/11/07	1	36.20	0	0.00	36.55	1	8,105	0.01%
2024/11/01	0	0.00	1	37.00	37.00	-1	8,806	-0.01%
2024/10/29	0	0.00	0.6	38.00	38.05	-0.6	8,937	-0.01%
2024/10/25	0	0.00	1	37.70	37.85	-1	9,030	-0.01%
2024/10/22	0	0.00	1.8	36.90	36.90	-1.8	9,327	-0.02%
2024/09/30	0	0.00	3	38.75	38.40	-3	11,439	-0.03%
2024/09/26	0	0.00	1	38.70	38.20	-1	11,527	-0.01%
2024/09/25	0	0.00	0	37.75	37.75	0	11,533	0.00%
2024/09/20	0	0.00	1	37.05	37.15	-1	12,154	-0.01%
2024/09/12	1	36.85	0	0.00	36.90	1	12,744	0.01%
2024/09/09	0.6	35.90	0	0.00	36.10	0.6	12,706	0.00%
2024/09/06	0	0.00	0.1	36.00	36.10	-0.1	12,605	0.00%
2024/09/05	0	0.00	1	35.75	35.70	-1	12,630	-0.01%
2024/09/04	0.1	34.55	6.2	35.00	35.00	-6.1	12,658	-0.05%
2024/08/27	6	35.55	6	35.95	36.70	0	12,901	0.00%
2024/08/26	0	0.00	1	36.10	36.00	-1	12,900	-0.01%
2024/08/23	1	36.15	0	0.00	36.00	1	12,883	0.01%
2024/08/20	1	36.95	1	36.95	37.10	0	12,825	0.00%
2024/08/16	0	0.00	2	36.63	36.85	-2	12,825	-0.02%
2024/08/15	1	35.80	36	36.00	35.45	-35	12,640	-0.28%
2024/08/14	0	0.00	0	35.95	36.20	0	12,561	0.00%
2024/08/13	0	0.00	37.2	35.38	35.50	-37.2	12,475	-0.30%
2024/08/12	2	34.33	0	0.00	34.45	2	12,383	0.02%
2024/08/09	0	0.00	7	34.35	34.80	-7	12,353	-0.06%
2024/08/08	8	33.78	0	0.00	33.65	8	12,135	0.07%
2024/08/07	1	33.95	0	0.00	34.10	1	12,018	0.01%
2024/08/06	0	0.00	0.5	34.00	34.10	-0.5	12,005	0.00%
2024/08/05	1	33.35	2	33.55	33.20	-1	11,752	-0.01%
2024/07/31	0	0.00	48	34.00	34.00	-48	11,310	-0.42%
2024/07/30	0	0.00	1	33.35	33.65	-1	11,188	-0.01%
2024/07/29	0	0.00	18	33.73	33.60	-18	11,216	-0.16%
2024/07/26	2	33.30	0	0.00	33.40	2	11,132	0.02%
2024/07/23	0	0.00	7	33.23	33.40	-7	11,112	-0.06%
2024/07/22	6	32.77	0	0.00	33.00	6	10,912	0.05%
2024/07/19	2.1	32.75	0	0.00	33.05	2.1	10,664	0.02%
2024/07/18	92.5	33.63	26	34.16	32.90	66.5	10,365	0.64%
2024/07/10	0	0.00	0.5	37.10	36.95	-0.5	8,438	-0.01%
2024/07/09	0	0.00	1	37.50	37.55	-1	8,378	-0.01%
2024/07/05	0	0.00	1	37.35	37.25	-1	8,206	-0.01%
2024/07/04	10.2	37.71	6	37.65	38.00	4.2	8,100	0.05%
2024/07/03	1	36.70	0	0.00	36.75	1	7,960	0.01%
2024/07/02	0.2	36.35	0	0.00	36.30	0.2	7,849	0.00%
2024/07/01	1.2	35.94	2	35.75	36.00	-0.9	7,702	-0.01%
2024/06/28	4	35.63	4	35.78	35.25	0	7,501	0.00%
2024/06/27	5	34.78	4.1	35.14	36.00	0.9	7,276	0.01%
2024/06/26	1	35.25	0.5	35.10	35.25	0.6	6,947	0.01%
2024/06/25	0	0.00	0	36.25	36.55	0	6,628	0.00%
2024/06/24	0	0.00	2.4	36.21	36.40	-2.4	6,339	-0.04%
2024/06/21	0	0.00	4	36.50	36.30	-4	6,087	-0.07%
2024/06/20	0	0.00	4	35.95	36.20	-4	5,809	-0.07%
2024/06/19	0.3	35.85	102	35.99	35.80	-101.7	5,817	-1.75%	大賣/鉅額交易
2024/06/18	1	35.70	0	0.00	35.90	1	5,839	0.02%
2024/06/17	1	35.50	0	0.00	35.25	1	5,796	0.02%
2024/06/14	100.2	35.55	0	0.00	35.55	100.2	5,865	1.71%
2024/06/13	0	0.00	0	35.00	34.75	0	5,808	0.00%
2024/06/07	0	0.00	1	34.40	34.55	-1	6,072	-0.02%
2024/06/05	0.3	33.65	0	0.00	33.80	0.3	5,985	0.00%
2024/06/03	0.7	34.20	0	0.00	34.30	0.7	5,976	0.01%
2024/05/30	0	33.35	0	0.00	33.40	0	5,554	0.00%
2024/05/28	0.5	33.75	0	0.00	33.70	0.5	5,509	0.01%
2024/05/27	1	33.55	1	33.55	33.45	0	5,679	0.00%
2024/05/23	5	33.60	1	33.45	33.65	4	5,699	0.07%
2024/05/21	0	0.00	1	34.30	34.40	-1	5,614	-0.02%
2024/05/20	0	0.00	1	34.30	34.45	-1	5,589	-0.02%
2024/05/17	0	0.00	1	34.75	34.70	-1	5,579	-0.02%
2024/05/16	0	0.00	0	35.20	35.20	0	5,542	0.00%
2024/05/15	0	0.00	1.6	34.50	34.35	-1.6	5,357	-0.03%
2024/05/14	0.2	34.30	0	0.00	34.25	0.2	5,351	0.00%
2024/05/13	0	0.00	1	34.40	34.60	-1	5,343	-0.02%
2024/05/10	1	34.00	2	34.23	34.45	-1	5,287	-0.02%
2024/05/03	3	33.45	1	33.30	33.20	2	5,032	0.04%
2024/05/02	1	33.30	5.1	33.30	33.20	-4.1	4,976	-0.08%
2024/04/29	0	0.00	0.1	32.85	33.10	-0.1	4,812	0.00%
2024/04/26	0.1	32.05	0	0.00	32.05	0.1	4,709	0.00%
2024/04/23	0.2	32.80	0.2	32.79	32.85	0	4,764	0.00%
2024/04/22	0	0.00	0.1	32.25	32.40	-0.1	4,821	0.00%
2024/04/19	1	31.40	4	31.43	31.15	-3	4,788	-0.06%
2024/04/17	0.2	31.78	0	0.00	31.95	0.2	4,646	0.00%
2024/04/16	2	32.00	0	0.00	31.85	2	4,600	0.04%
2024/04/15	0	0.00	0.1	32.80	32.65	-0.1	4,525	0.00%
2024/04/12	0.1	32.45	0	0.00	32.35	0.1	4,507	0.00%
2024/04/03	0.1	32.55	0	0.00	32.60	0.1	4,618	0.00%
2024/04/02	0.2	33.00	0	0.00	33.15	0.2	4,608	0.00%
2024/03/29	0	0.00	1	33.15	33.25	-1	4,671	-0.02%
2024/03/28	0.2	32.90	2	32.95	33.05	-1.8	4,623	-0.04%
2024/03/26	0	0.00	3	32.55	32.60	-3	4,817	-0.06%
2024/03/25	0	0.00	1	32.55	32.40	-1	5,011	-0.02%
2024/03/22	2	32.70	0	0.00	32.50	2	5,238	0.04%
2024/03/21	0	0.00	2	32.68	32.70	-2	5,412	-0.04%
2024/03/20	4	31.70	3	32.00	31.80	1	6,170	0.02%
2024/03/19	1	31.85	0.1	31.85	31.70	0.9	6,240	0.01%
2024/03/18	1	32.50	2.4	32.74	32.75	-1.4	6,208	-0.02%
2024/03/15	2.3	33.06	12	33.08	32.90	-9.8	6,204	-0.16%
2024/03/14	0	0.00	1	32.80	32.90	-1	5,903	-0.02%
2024/03/13	0	0.00	1	32.55	32.70	-1	5,894	-0.02%
2024/03/11	0	0.00	2	32.30	32.50	-2	5,939	-0.03%
2024/03/08	0.5	32.05	2	32.18	32.40	-1.5	6,094	-0.03%
2024/03/07	2	32.05	1	32.05	32.05	1	6,235	0.02%
2024/03/05	0	0.00	1	31.90	31.85	-1	6,744	-0.01%
2024/03/04	0	0.00	1	31.90	31.85	-1	6,898	-0.01%
2024/03/01	2.3	31.99	0	0.00	31.90	2.3	7,096	0.03%
2024/02/29	0.3	32.35	50	32.20	32.60	-49.8	7,360	-0.68%
2024/02/27	1	31.75	5	31.85	31.65	-4	7,378	-0.05%
2024/02/26	0	0.00	2	31.55	31.40	-2	7,429	-0.03%
2024/02/23	0	0.00	4	31.75	31.65	-4	7,580	-0.05%
2024/02/22	0	0.00	1	31.75	31.90	-1	7,781	-0.01%
2024/02/21	0	0.00	1	31.65	31.75	-1	7,884	-0.01%
2024/02/20	0.3	31.50	0	0.00	31.60	0.3	7,914	0.00%
2024/02/19	0	0.00	1	31.05	31.35	-1	7,963	-0.01%
2024/02/15	0.2	30.60	0	0.00	30.70	0.2	8,187	0.00%
2024/02/01	0	0.00	10	31.15	31.30	-10	8,264	-0.12%
2024/01/19	0.3	30.53	0	0.00	30.50	0.3	8,745	0.00%
2024/01/17	0	0.00	1	30.70	30.40	-1	8,817	-0.01%
2024/01/11	0	0.00	0	31.35	31.45	0	8,788	0.00%
2024/01/10	1.1	31.21	0	0.00	31.20	1.1	8,999	0.01%
2024/01/08	0	0.00	2	31.85	31.80	-2	9,099	-0.02%
2024/01/05	0	0.00	1	31.75	31.75	-1	9,156	-0.01%
2024/01/03	0.1	31.40	0	0.00	31.45	0.1	9,358	0.00%
2024/01/02	1.1	31.47	0	0.00	31.55	1.1	9,340	0.01%
2023/12/22	5	31.15	0	0.00	31.10	5	9,323	0.05%
2023/12/21	0.1	31.40	0	0.00	31.50	0.1	9,305	0.00%
2023/12/14	1.2	30.73	0	30.80	30.95	1.1	7,717	0.01%
2023/12/13	11	30.80	1.6	30.64	30.70	9.4	7,673	0.12%
2023/12/12	0	0.00	10	30.85	31.00	-10	8,661	-0.12%
2023/12/11	0.2	30.80	0	30.80	30.90	0.2	8,735	0.00%
2023/12/07	0	0.00	0	31.10	31.10	0	8,771	0.00%
2023/12/06	0	31.60	2.4	31.75	31.65	-2.4	8,731	-0.03%
2023/12/04	22	31.65	21	31.36	31.60	1	8,528	0.01%
2023/11/30	2	30.60	1.2	30.97	30.60	0.8	8,250	0.01%
2023/11/29	1	30.61	0	0.00	30.60	1	7,885	0.01%
2023/11/28	0	30.95	0	0.00	30.60	0	7,756	0.00%
2023/11/27	0	30.80	0	0.00	30.45	0	7,706	0.00%
2023/11/24	0	30.75	0	0.00	30.15	0	7,451	0.00%
2023/11/22	0.1	30.65	0	0.00	30.45	0.1	7,182	0.00%
2023/11/21	5	30.00	10	30.35	30.40	-5	7,084	-0.07%
2023/11/20	6	30.12	1.2	30.16	29.95	4.8	6,974	0.07%
2023/11/17	0	0.00	5	30.85	30.75	-5	6,888	-0.07%
2023/11/15	0	30.50	3	30.70	30.70	-3	6,789	-0.04%
2023/11/14	0	30.30	0	0.00	30.50	0	6,688	0.00%
2023/11/13	0	0.00	1	30.10	30.35	-1	6,670	-0.01%
2023/11/10	0	30.15	0	0.00	30.25	0	6,768	0.00%
2023/11/09	0	30.15	0.2	30.05	30.25	-0.1	6,785	0.00%
2023/11/07	0	0.00	0.1	30.07	30.20	-0.1	6,794	0.00%
2023/11/06	0	0.00	7	30.14	30.25	-7	6,816	-0.10%
2023/11/03	0	29.80	0	0.00	29.90	0	6,762	0.00%
2023/11/02	0	29.65	0	0.00	29.85	0	6,807	0.00%
2023/10/31	0.2	29.45	0	0.00	29.50	0.2	6,756	0.00%
2023/10/30	1.1	29.20	0	0.00	29.30	1.1	6,760	0.02%
2023/10/26	0	0.00	1	29.15	29.00	-1	6,724	-0.01%
2023/10/20	1.1	28.71	0	0.00	28.85	1.1	6,867	0.02%
2023/10/19	0.1	29.10	0	0.00	28.95	0.1	6,896	0.00%
2023/10/18	0	0.00	100	29.20	29.00	-100	6,918	-1.45%
2023/10/17	0.1	29.29	0	0.00	29.15	0.1	6,759	0.00%
2023/10/06	0	0.00	1	28.60	28.55	-1	7,003	-0.01%
2023/10/05	0	0.00	1	28.45	28.40	-1	7,025	-0.01%
2023/10/04	1.2	28.48	0	0.00	28.35	1.2	7,025	0.02%
2023/10/03	0.1	28.95	0	0.00	28.85	0.1	7,008	0.00%
2023/10/02	1.2	29.02	0	0.00	29.10	1.2	7,088	0.02%
2023/09/26	1.2	28.65	0	0.00	28.60	1.2	7,364	0.02%
2023/09/22	0.3	28.93	0	0.00	28.75	0.3	7,447	0.00%
2023/09/21	3	28.98	1	28.90	28.80	2	7,478	0.03%
2023/09/20	3	29.30	0	0.00	29.20	3	7,445	0.04%
2023/09/19	2	29.43	0	0.00	29.40	2	7,464	0.03%
2023/09/18	0	29.35	2.1	29.50	29.50	-2.1	7,578	-0.03%
2023/09/15	0	28.95	0	0.00	29.10	0	7,583	0.00%
2023/09/14	0	0.00	2	29.25	29.45	-2	6,578	-0.03%
2023/09/13	0.2	29.14	0	0.00	29.15	0.2	6,488	0.00%
2023/09/12	0	29.10	0	0.00	29.15	0	6,589	0.00%
2023/09/11	0	28.75	0	0.00	28.70	0	6,585	0.00%
2023/09/06	1	28.65	0	0.00	28.60	1	6,585	0.02%
2023/09/04	0	28.70	0	0.00	28.60	0	6,566	0.00%
2023/09/01	0	0.00	2	28.90	28.80	-2	6,545	-0.03%
2023/08/31	0.1	28.50	0	0.00	28.15	0.1	6,535	0.00%
2023/08/29	0	28.30	0	0.00	28.30	0	6,387	0.00%
2023/08/28	7	28.19	0	0.00	28.15	7	6,422	0.11%
2023/08/24	3	28.35	0	0.00	28.35	3	6,967	0.04%
2023/08/23	2	28.48	0	0.00	28.35	2	6,916	0.03%
2023/08/21	1	28.75	0	0.00	28.65	1	6,950	0.01%
2023/08/17	0.1	28.50	0	0.00	28.50	0.1	6,954	0.00%
2023/08/16	31	28.62	0	0.00	28.60	31	6,909	0.45%
2023/08/15	2	29.23	0	0.00	29.15	2	6,812	0.03%
2023/08/14	0	29.50	0	0.00	29.30	0	6,805	0.00%
2023/08/11	0	29.55	0	0.00	29.50	0	6,846	0.00%
2023/08/10	2	29.33	0	0.00	29.45	2	6,892	0.03%
2023/08/09	5	29.40	0	0.00	29.50	5	6,876	0.07%
2023/08/08	21	29.55	0	0.00	29.60	21	6,872	0.31%
2023/08/04	0	29.70	3	29.60	29.50	-3	6,833	-0.04%
2023/08/02	10	29.60	23	29.56	29.55	-13	6,812	-0.19%
2023/08/01	0	29.85	0	0.00	29.65	0	6,762	0.00%
2023/07/27	0	0.00	4	29.65	29.95	-4	6,678	-0.06%
2023/07/26	1	29.30	0	0.00	29.50	1	6,678	0.01%
2023/07/25	1	29.20	0	0.00	29.25	1	6,659	0.02%
2023/07/24	10	29.36	0	0.00	29.15	10	6,621	0.15%
2023/07/21	5	29.75	0	0.00	29.60	5	6,601	0.08%
2023/07/20	5	29.90	0	0.00	29.80	5	6,556	0.08%
2023/07/19	8.1	29.82	0	0.00	29.75	8.1	6,559	0.12%
2023/07/18	17.1	30.05	0	0.00	30.00	17.1	6,469	0.26%
2023/07/17	22	30.50	0	0.00	30.30	22	6,352	0.35%
2023/07/14	7	32.16	0	0.00	32.30	7	6,184	0.11%
2023/07/13	15	32.35	0	0.00	32.20	15	6,149	0.24%
2023/07/07	1	31.80	0	0.00	32.05	1	6,234	0.02%
2023/07/04	0	33.30	0	0.00	33.15	0	5,975	0.00%
2023/07/03	0	0.00	1	33.30	33.45	-1	5,980	-0.02%
2023/06/30	0	0.00	1	33.25	33.45	-1	5,999	-0.02%
2023/06/29	1.1	33.45	0	0.00	33.40	1.1	5,977	0.02%
2023/06/28	1	33.55	0	0.00	33.55	1	5,985	0.02%
2023/06/27	1	33.50	5	33.50	33.50	-4	5,996	-0.07%
2023/06/16	0	0.00	1	33.30	32.95	-1	6,000	-0.02%
2023/06/14	0.1	32.70	0	0.00	32.75	0.1	6,108	0.00%
2023/06/13	0	0.00	0.1	32.60	32.60	-0.1	6,136	0.00%
2023/06/12	0.1	32.51	0	0.00	32.40	0.1	6,167	0.00%
2023/06/09	0	0.00	3	32.60	32.55	-3	6,231	-0.05%
2023/06/06	0	0.00	1	32.55	32.50	-1	6,684	-0.01%
2023/06/01	1	31.70	0	0.00	31.70	1	6,681	0.01%
2023/05/17	0.1	31.95	0	0.00	31.95	0.1	6,460	0.00%
2023/05/16	0	0.00	0.1	31.80	31.95	-0.1	6,446	0.00%
2023/05/10	0	0.00	4	32.05	32.10	-4	6,462	-0.06%
2023/04/13	0	0.00	0.3	31.80	31.70	-0.3	6,817	0.00%
2023/04/11	0	31.55	0	0.00	31.80	0	6,722	0.00%
2023/04/10	0	31.35	0	0.00	31.45	0	6,717	0.00%
2023/04/06	0	31.45	0	0.00	31.35	0	6,715	0.00%
2023/03/31	0	31.50	0	0.00	31.30	0	6,800	0.00%
2023/03/29	0	31.20	0	0.00	31.35	0	7,930	0.00%
2023/03/27	0	31.30	0	0.00	31.20	0	9,180	0.00%
2023/03/24	0.1	31.10	0	0.00	31.10	0.1	10,586	0.00%
2023/03/20	0	30.95	0	0.00	30.80	0	10,993	0.00%
2023/03/17	1	31.05	0	0.00	31.00	1	11,035	0.01%
2023/03/16	0	31.40	0	0.00	31.30	0	11,014	0.00%
2023/03/14	0	31.45	0	0.00	31.30	0	11,377	0.00%
2023/03/13	0.3	31.30	0	0.00	31.35	0.3	11,541	0.00%
2023/03/10	0	31.30	0	0.00	31.25	0	11,507	0.00%
2023/03/09	0.1	31.81	0	0.00	31.55	0.1	11,556	0.00%
2023/03/07	0	0.00	1	32.60	32.55	-1	11,809	-0.01%
2023/03/06	1	32.45	1	32.45	32.45	0	11,929	0.00%
2023/03/02	0	32.05	0.1	32.00	32.45	-0.1	12,138	0.00%
2023/03/01	0	32.18	0	0.00	32.00	0	12,174	0.00%
2023/02/24	2	32.20	0.5	32.33	32.45	1.6	12,289	0.01%
2023/02/22	0	0.00	0.2	32.15	32.15	-0.2	12,554	0.00%
2023/02/20	0	0.00	0.3	32.05	32.00	-0.3	12,685	0.00%
2023/02/17	1.2	32.15	0	0.00	32.00	1.2	12,906	0.01%
2023/02/15	6	32.12	0	0.00	32.00	6	13,090	0.05%
2023/02/14	1.2	32.10	0	0.00	32.10	1.2	13,054	0.01%
2023/01/30	0	0.00	1	33.15	33.30	-1	13,123	-0.01%
2023/01/17	0	0.00	4	32.35	32.35	-4	12,938	-0.03%
2023/01/12	0	0.00	1	32.60	32.50	-1	13,181	-0.01%
2023/01/11	0	0.00	2	32.60	32.60	-2	13,227	-0.02%
2023/01/10	2.3	32.06	0	0.00	32.30	2.3	13,184	0.02%
2023/01/09	0	0.00	5	32.19	32.50	-5	13,181	-0.04%
2022/12/27	0	0.00	0.7	31.85	31.80	-0.7	13,654	0.00%
2022/12/23	1	31.65	0	0.00	31.55	1	13,793	0.01%
2022/12/21	4	31.19	2	31.35	31.30	2	13,305	0.02%
2022/12/20	2	31.00	2	31.00	31.10	0	12,822	0.00%
2022/12/19	2	31.65	1	31.40	31.30	1	12,369	0.01%
2022/12/16	0	0.00	4	33.25	32.60	-4	11,756	-0.03%
2022/12/15	0	0.00	1	33.15	32.95	-1	10,479	-0.01%
2022/12/14	0	0.00	0	32.80	33.00	0	10,406	0.00%
2022/12/12	0	0.00	6	33.31	33.20	-6	10,162	-0.06%
2022/12/09	0	0.00	2	33.13	33.20	-2	10,201	-0.02%
2022/12/07	0	0.00	3	33.02	32.80	-3	10,196	-0.03%
2022/12/06	0	0.00	9	33.13	32.75	-9	9,980	-0.09%
2022/12/05	0	0.00	3.1	32.92	32.80	-3.1	9,759	-0.03%
2022/12/02	0	0.00	0	32.40	32.30	0	9,539	0.00%
2022/12/01	0	0.00	3	32.60	32.65	-3	9,554	-0.03%
2022/11/30	0	0.00	5	32.46	32.50	-5	9,436	-0.05%
2022/11/28	0	31.45	0	31.55	31.75	0	8,939	0.00%
2022/11/25	0	31.50	0	0.00	31.55	0	8,919	0.00%
2022/11/24	0	31.20	1	31.80	31.80	-1	9,015	-0.01%
2022/11/23	2	30.88	0	0.00	31.05	2	9,003	0.02%
2022/11/22	1	30.50	1	30.65	30.90	0	8,962	0.00%
2022/11/21	6	30.57	0	0.00	30.60	6	8,791	0.07%
2022/11/18	0.1	31.30	0	0.00	31.35	0.1	8,579	0.00%
2022/11/17	1.2	31.44	2	31.30	31.55	-0.8	8,485	-0.01%
2022/11/16	3	31.72	1	31.65	31.50	2	8,442	0.02%
2022/11/15	4	32.00	0	0.00	31.65	4	8,304	0.05%
2022/11/14	0	0.00	13	33.07	33.20	-13	8,054	-0.16%
2022/11/10	2	32.68	2	32.30	32.35	0	7,785	0.00%
2022/11/09	1	32.60	0	32.70	32.65	1	7,846	0.01%
2022/11/08	0	0.00	12	32.52	32.80	-12	7,839	-0.15%
2022/11/07	0	0.00	0.1	32.40	32.45	-0.1	7,812	0.00%
2022/11/04	0	0.00	1	32.15	32.35	-1	7,820	-0.01%
2022/11/03	1	32.39	3	32.20	32.30	-2	7,783	-0.03%
2022/11/02	4	32.08	0	32.30	32.05	4	7,796	0.05%
2022/11/01	0	0.00	2	32.30	32.45	-2	7,810	-0.03%
2022/10/31	0.1	31.95	2	32.37	32.15	-2	7,859	-0.02%
2022/10/28	0.6	32.01	0.1	32.04	32.05	0.5	7,892	0.01%
2022/10/27	0.5	32.00	0	32.05	32.05	0.5	8,039	0.01%
2022/10/26	0	0.00	2	32.00	31.90	-2	8,177	-0.02%
2022/10/25	1	31.65	1	31.60	31.65	0	8,251	0.00%
2022/10/24	0	0.00	0	31.65	31.55	0	8,310	0.00%
2022/10/21	0	31.00	3.1	31.32	31.20	-3	8,343	-0.04%
2022/10/20	1	30.36	1.1	30.64	31.00	-0.1	8,452	0.00%
2022/10/19	1	31.10	1.5	31.08	31.00	-0.5	8,255	-0.01%
2022/10/18	0	30.75	1	30.80	30.85	-1	8,263	-0.01%
2022/10/17	0.1	31.00	0.3	30.73	30.95	-0.3	8,364	0.00%
2022/10/14	0.2	31.30	0	0.00	31.35	0.2	8,476	0.00%
2022/10/13	0.1	31.53	0	32.00	31.40	0.1	8,525	0.00%
2022/10/12	0	31.56	0	32.00	31.95	0	8,643	0.00%
2022/10/11	0	31.60	0	0.00	31.40	0	8,632	0.00%
2022/10/07	0	32.00	0	0.00	32.10	0	8,550	0.00%
2022/10/06	0	32.10	0	0.00	32.15	0	8,718	0.00%
2022/10/05	1	32.00	2	31.90	31.75	-1	8,672	-0.01%
2022/10/04	2	32.15	0	0.00	32.15	2	8,711	0.02%
2022/10/03	0	32.15	1	32.00	32.15	-1	8,721	-0.01%
2022/09/30	0	0.00	1	32.15	32.35	-1	8,701	-0.01%
2022/09/29	1	32.70	0	0.00	32.70	1	8,640	0.01%
2022/09/28	0	0.00	1	32.70	32.35	-1	8,598	-0.01%
2022/09/26	1	32.20	0.6	32.20	32.10	0.4	8,566	0.01%
2022/09/23	0	0.00	3	32.97	32.90	-3	8,531	-0.04%
2022/09/22	0	0.00	2	33.00	32.80	-2	8,566	-0.02%
2022/09/21	0	0.00	2	32.75	32.80	-2	8,528	-0.02%
2022/09/20	1	32.65	2	32.80	32.80	-1	8,539	-0.01%
2022/09/15	0	0.00	11	32.55	33.00	-11	8,451	-0.13%
2022/09/14	0.1	31.95	0	0.00	32.15	0.1	8,332	0.00%
2022/09/12	1	31.80	1	32.10	31.85	0	8,310	0.00%
2022/09/06	0	0.00	11	31.65	31.75	-11	8,369	-0.13%
2022/09/02	0.4	31.87	0	0.00	31.65	0.4	8,412	0.00%
2022/09/01	1	31.60	0	0.00	31.70	1	8,362	0.01%
2022/08/31	0	0.00	1.1	32.24	32.75	-1.1	8,344	-0.01%
2022/08/30	0	0.00	33	31.97	32.15	-33	8,202	-0.40%
2022/08/29	1	31.25	2	31.70	31.40	-1	8,112	-0.01%
2022/08/25	0	0.00	4	31.41	31.65	-4	8,038	-0.05%
2022/08/12	0	0.00	1	30.20	30.30	-1	8,691	-0.01%
2022/08/11	1	30.00	0	0.00	30.10	1	8,731	0.01%
2022/08/04	2	29.30	0	0.00	29.50	2	9,042	0.02%
2022/08/03	1	29.35	0	0.00	29.65	1	8,959	0.01%
2022/07/29	0	0.00	1	30.35	30.40	-1	8,693	-0.01%
2022/07/28	2.1	30.20	0	0.00	30.10	2.1	8,613	0.02%
2022/07/26	1	31.75	0	0.00	31.75	1	8,408	0.01%
2022/07/20	10	32.35	10	32.30	32.30	0	8,099	0.00%
2022/07/19	1	32.10	33	32.46	32.50	-32	8,035	-0.40%
2022/07/13	0	0.00	1	32.05	31.90	-1	7,638	-0.01%
2022/07/11	0	0.00	2	31.50	31.50	-2	7,491	-0.03%
2022/07/08	1	31.45	0	0.00	31.35	1	7,491	0.01%
2022/07/07	2	31.45	0	0.00	31.45	2	7,544	0.03%
2022/07/06	2	31.65	0	0.00	31.55	2	7,502	0.03%
2022/07/05	3	32.30	2	32.25	32.25	1	7,432	0.01%
2022/07/04	2	31.85	7	31.80	32.00	-5	7,378	-0.07%
2022/07/01	3	31.43	3	31.53	31.15	0	7,350	0.00%
2022/06/29	0	0.00	81	32.06	32.15	-81	7,207	-1.12%
2022/06/28	2	32.00	2	31.80	31.85	0	7,164	0.00%
2022/06/20	0.2	30.90	0	0.00	30.70	0.2	7,054	0.00%
2022/06/15	0.1	31.30	0	0.00	31.30	0.1	7,040	0.00%
2022/06/13	0	0.00	1	30.65	30.95	-1	7,145	-0.01%
2022/06/09	1	31.40	0	0.00	31.40	1	7,143	0.01%
2022/06/08	0	0.00	1	31.00	31.25	-1	7,032	-0.01%
2022/06/06	0	0.00	10	30.80	30.80	-10	7,055	-0.14%
2022/06/02	1.1	30.70	0	0.00	30.70	1.1	7,151	0.02%
2022/06/01	0	0.00	5	30.80	30.80	-5	7,263	-0.07%
2022/05/31	6	31.22	6	30.50	30.50	0	7,236	0.00%
2022/05/27	2	31.73	1	31.80	31.60	1	6,682	0.01%
2022/05/26	2	31.65	4	31.75	31.75	-2	6,705	-0.03%
2022/05/25	0	0.00	2	31.65	31.70	-2	6,809	-0.03%
2022/05/23	0	0.00	1	31.65	31.40	-1	6,833	-0.01%
2022/05/18	0	0.00	2	31.08	31.25	-2	6,844	-0.03%
2022/05/13	1	30.90	1	31.00	31.00	0	6,707	0.00%
2022/05/11	2	30.10	1	30.05	30.15	1	6,443	0.02%
2022/05/09	0	0.00	12	29.94	29.80	-12	6,403	-0.19%
2022/05/05	2	30.25	0	0.00	30.55	2	6,400	0.03%
2022/05/04	0	0.00	15	30.20	30.15	-15	6,362	-0.24%
2022/05/03	4	29.99	0	0.00	29.95	4	6,420	0.06%
2022/04/29	16	29.95	0	0.00	30.05	16	6,408	0.25%
2022/04/28	1	29.70	0	0.00	29.95	1	6,467	0.02%
2022/04/26	0	0.00	2	29.95	30.25	-2	6,393	-0.03%
2022/04/25	1	30.00	0	0.00	30.00	1	6,366	0.02%
2022/04/21	1	30.30	20	30.40	30.40	-19	6,218	-0.31%
2022/04/20	21	30.15	1	30.25	30.50	20	6,267	0.32%
2022/04/13	3	30.55	8	30.72	30.90	-5	6,107	-0.08%
2022/04/11	0	0.00	1	30.20	30.20	-1	6,019	-0.02%
2022/04/08	1	30.10	0	0.00	30.10	1	6,013	0.02%
2022/03/31	0.2	30.55	0	0.00	30.40	0.2	5,875	0.00%
2022/03/25	1	30.30	0	0.00	30.60	1	5,635	0.02%
2022/03/24	0	0.00	1	30.75	30.85	-1	5,568	-0.02%
2022/03/23	0	0.00	62	30.70	30.75	-62	6,002	-1.03%
2022/03/22	0.5	30.80	1	30.75	30.80	-0.5	6,006	-0.01%
2022/03/21	1	30.50	0	0.00	30.65	1	5,997	0.02%
2022/03/15	0	0.00	46	30.04	30.20	-46	5,784	-0.80%
2022/03/14	84	30.48	14	30.23	30.55	70	5,778	1.21%
2022/03/11	0	0.00	6.3	30.14	30.20	-6.3	5,786	-0.11%
2022/03/09	0	0.00	35	29.79	29.55	-35	5,785	-0.60%
2022/03/08	27	29.36	0.3	29.55	29.50	26.7	5,790	0.46%
2022/03/07	0	0.00	6	29.45	29.50	-6	5,772	-0.10%
2022/03/04	0	0.00	25	30.50	30.30	-25	5,917	-0.42%
2022/03/03	0	0.00	1.3	30.35	30.60	-1.3	5,993	-0.02%
2022/03/02	4	30.25	1	30.25	30.35	3	6,062	0.05%
2022/02/22	1	29.75	0	0.00	29.95	1	6,343	0.02%
2022/02/21	0	0.00	53.3	30.09	30.20	-53.3	6,280	-0.85%
2022/02/17	0	0.00	1	29.70	29.80	-1	6,513	-0.02%
2022/02/16	0	0.00	2.6	29.50	29.60	-2.6	6,452	-0.04%
2022/02/15	1	29.40	0	0.00	29.35	1	6,530	0.02%
2022/02/14	0	0.00	1	29.20	29.45	-1	6,539	-0.02%
2022/02/11	2	29.45	0	0.00	29.40	2	6,560	0.03%
2022/02/10	0	0.00	3	29.45	29.60	-3	6,649	-0.05%
2022/02/09	3	29.10	8	29.29	29.50	-5	6,677	-0.07%
2022/02/08	0.1	29.25	0	0.00	29.20	0.1	6,671	0.00%
2022/02/07	0	0.00	4	29.20	29.30	-4	6,679	-0.06%
2022/01/26	1	28.60	0	0.00	28.80	1	6,635	0.02%
2022/01/25	4	28.29	3	28.45	28.60	1	6,715	0.01%
2022/01/24	2	28.60	0	0.00	28.80	2	6,702	0.03%
2022/01/21	4	28.88	15	28.80	28.80	-11	6,823	-0.16%
2022/01/20	4	29.25	0	0.00	29.25	4	6,785	0.06%
2022/01/17	0.1	29.15	0	0.00	29.15	0.1	6,798	0.00%
2022/01/14	1	29.25	0	0.00	29.20	1	6,992	0.01%
2022/01/13	11	29.55	10	29.45	29.55	1	7,063	0.01%
2022/01/12	1.1	29.00	0	0.00	29.30	1.1	7,098	0.02%
2022/01/10	0.2	29.10	0	0.00	29.10	0.2	7,159	0.00%
2022/01/06	0.2	29.15	0	0.00	29.25	0.2	7,241	0.00%
2021/12/30	1	29.20	1	29.15	29.30	0	7,292	0.00%
2021/12/29	2.2	29.16	4	29.20	29.30	-1.8	7,326	-0.02%
2021/12/28	1	28.90	0	0.00	29.15	1	7,334	0.01%
2021/12/27	0	0.00	2	28.95	29.00	-2	7,334	-0.03%
2021/12/23	0	0.00	1	28.75	28.80	-1	7,546	-0.01%
2021/12/22	1.4	28.64	0	0.00	28.60	1.4	7,589	0.02%
2021/12/21	2	28.48	0	0.00	28.55	2	7,625	0.03%
2021/12/20	0.2	28.39	1	28.40	28.40	-0.8	7,684	-0.01%
2021/12/17	2	28.13	0	0.00	28.10	2	7,729	0.03%
2021/12/16	1	28.30	0	0.00	28.20	1	7,273	0.01%
2021/12/15	1	28.35	0	0.00	28.35	1	7,419	0.01%
2021/12/14	1	28.35	0	0.00	28.45	1	7,477	0.01%
2021/12/13	1	28.55	0	0.00	28.45	1	7,498	0.01%
2021/12/10	3	28.70	0	0.00	28.75	3	7,464	0.04%
2021/12/09	2	28.65	0	0.00	28.85	2	7,482	0.03%
2021/12/08	52.1	28.84	13	28.76	28.75	39.1	7,459	0.52%
2021/12/07	2.3	28.45	7	28.54	28.75	-4.8	7,436	-0.06%
2021/12/06	0.2	28.30	0	0.00	28.60	0.2	7,462	0.00%
2021/12/03	0.1	28.40	0	0.00	28.30	0.1	7,471	0.00%
2021/12/02	4	28.13	0	0.00	28.30	4	7,435	0.05%
2021/12/01	1	27.85	10	27.80	28.30	-9	7,380	-0.12%
2021/11/30	1	27.90	0	0.00	27.90	1	7,311	0.01%
2021/11/29	21	28.01	0	0.00	28.15	21	7,019	0.30%
2021/11/26	24.1	28.23	7	28.25	28.25	17.1	6,936	0.25%
2021/11/25	10	28.37	10	28.43	28.55	0	6,926	0.00%
2021/11/24	11	28.64	3.2	28.58	28.80	7.8	6,802	0.11%
2021/11/23	40	28.68	27	28.66	28.75	13	6,647	0.20%
2021/11/22	31	29.24	0	0.00	29.15	31	6,394	0.48%
2021/11/19	2	29.33	10	29.47	29.40	-8	6,314	-0.13%
2021/11/18	10	29.55	11	29.55	29.50	-1	6,276	-0.02%
2021/11/17	4	29.30	0	0.00	29.35	4	6,236	0.06%
2021/11/16	27	29.58	4	29.40	29.50	23	6,162	0.37%
2021/11/15	0	0.00	10	30.02	30.00	-10	6,044	-0.17%
2021/11/12	1	30.00	4	30.08	30.15	-3	6,060	-0.05%
2021/11/11	10.1	30.00	0	0.00	30.00	10.1	6,017	0.17%
2021/11/10	1	29.85	1	29.80	29.90	0	6,051	0.00%
2021/11/09	1	29.80	0	0.00	29.90	1	6,026	0.02%
2021/11/08	15	29.40	3	29.50	29.45	12	5,942	0.20%
2021/11/05	2	29.25	0	0.00	29.40	2	5,918	0.03%
2021/11/04	3.6	29.44	0	0.00	29.35	3.6	5,874	0.06%
2021/11/03	5	29.55	7	29.60	29.55	-2	5,896	-0.03%
2021/11/02	0	0.00	13	29.48	29.45	-13	5,904	-0.22%
2021/11/01	4	29.13	0	0.00	29.00	4	5,882	0.07%
2021/10/29	9	29.02	1	28.95	29.10	8	5,849	0.14%
2021/10/28	5	29.27	0	0.00	29.25	5	5,769	0.09%
2021/10/27	2	29.40	0	0.00	29.45	2	5,804	0.03%
2021/10/26	1	29.35	0	0.00	29.55	1	6,014	0.02%
2021/10/25	4	29.28	2	29.25	29.35	2	6,336	0.03%
2021/10/22	13	29.45	12	29.64	29.40	1	6,457	0.02%
2021/10/21	4	29.86	484	29.88	30.10	-480	6,394	-7.51%	大賣/鉅額交易
2021/10/20	3.1	30.00	252	29.81	29.80	-248.9	6,485	-3.84%	大賣/鉅額交易
2021/10/19	4	29.60	100	29.75	29.70	-96	6,402	-1.50%
2021/10/18	14	29.49	400	29.44	29.45	-386	6,392	-6.04%	大賣/鉅額交易
2021/10/12	1	29.15	1	29.15	29.25	0	6,700	0.00%
2021/10/08	2	29.50	12	29.55	29.45	-10	6,628	-0.15%
2021/10/06	3	29.17	0	0.00	29.25	3	6,701	0.04%
2021/10/05	3	29.25	5	29.28	29.35	-2	6,762	-0.03%
2021/10/04	4	29.39	6	29.28	29.35	-2	6,845	-0.03%
2021/10/01	17	29.13	1	29.10	29.15	16	6,951	0.23%
2021/09/30	11	29.90	0	0.00	29.85	11	6,844	0.16%
2021/09/29	1	29.45	0	0.00	29.55	1	6,795	0.01%
2021/09/28	1.1	29.80	0	0.00	30.00	1.1	6,771	0.02%
2021/09/27	0	0.00	1	30.00	29.85	-1	6,803	-0.01%
2021/09/24	0	0.00	10	29.65	29.35	-10	6,843	-0.15%
2021/09/22	18	28.78	0	0.00	28.70	18	6,892	0.26%
2021/09/17	1	29.45	2	29.50	29.50	-1	6,742	-0.01%
2021/09/16	2.1	29.67	0	0.00	29.65	2.1	6,689	0.03%
2021/09/15	1	29.65	0	0.00	29.80	1	6,678	0.01%
2021/09/14	2.1	29.75	0	0.00	29.75	2.1	6,764	0.03%
2021/09/13	1	29.10	0	0.00	29.45	1	6,777	0.01%
2021/09/10	4	29.10	0	0.00	29.20	4	6,832	0.06%
2021/09/09	2	29.05	0	0.00	29.05	2	6,998	0.03%
2021/09/06	0	0.00	30	29.80	29.70	-30	6,947	-0.43%
2021/09/03	2	29.50	0	0.00	30.00	2	6,965	0.03%
2021/08/31	0	29.85	2	29.83	30.05	-2	7,030	-0.03%
2021/08/30	9.1	29.55	0	0.00	29.90	9.1	6,985	0.13%
2021/08/26	0.5	29.10	0	0.00	29.20	0.5	7,095	0.01%
2021/08/25	2	29.28	0	0.00	29.35	2	7,183	0.03%
2021/08/24	1	29.15	0	0.00	29.40	1	7,260	0.01%
2021/08/23	0	0.00	1	28.75	28.90	-1	7,338	-0.01%
2021/08/20	2	28.33	0	0.00	28.30	2	7,430	0.03%
2021/08/19	7.1	28.42	2	28.45	28.30	5.1	7,602	0.07%
2021/08/18	14	28.49	5	28.48	28.85	9	7,552	0.12%
2021/08/17	14	28.83	20	28.55	28.55	-6	7,612	-0.08%
2021/08/16	11	29.25	0	0.00	29.05	11	7,620	0.14%
2021/08/13	4	29.89	0	0.00	29.65	4	7,573	0.05%
2021/08/12	1.1	30.25	300	30.08	30.25	-298.9	7,637	-3.91%	大賣/鉅額交易
2021/08/11	0	0.00	120	30.00	30.00	-120	7,698	-1.56%	大賣/鉅額交易
2021/08/09	3	29.73	0	0.00	29.95	3	7,973	0.04%
2021/08/05	2	29.95	0	0.00	30.00	2	8,351	0.02%
2021/08/04	4.1	30.20	3	30.25	30.25	1.1	8,806	0.01%
2021/08/03	2	30.15	6	30.18	30.30	-4	9,104	-0.04%
2021/08/02	29	29.78	2	29.95	30.10	27	9,307	0.29%
2021/07/30	17	29.87	0	0.00	29.60	17	9,473	0.18%
2021/07/29	17	30.97	10	31.17	31.15	7	9,574	0.07%
2021/07/28	4	30.90	0	0.00	31.00	4	9,453	0.04%
2021/07/27	4	31.46	1	31.50	31.50	3	9,632	0.03%
2021/07/26	29	32.39	0	0.00	31.90	29	9,668	0.30%
2021/07/23	0	0.00	1	33.10	32.75	-1	9,640	-0.01%
2021/07/22	0	0.00	10	32.75	32.90	-10	9,785	-0.10%
2021/07/21	11	32.30	0	0.00	32.50	11	9,889	0.11%
2021/07/20	2	33.00	2	33.20	32.60	0	10,058	0.00%
2021/07/19	0	0.00	2	33.58	33.60	-2	10,150	-0.02%
2021/07/16	0	0.00	15	33.33	33.60	-15	10,793	-0.14%
2021/07/13	1	33.00	5	33.15	32.90	-4	11,496	-0.03%
2021/07/12	0	0.00	3.4	33.04	32.95	-3.4	11,706	-0.03%
2021/07/09	12	32.88	0	0.00	32.95	12	11,661	0.10%
2021/07/08	0	0.00	70.1	32.84	32.95	-70.1	11,633	-0.60%
2021/07/06	0.3	32.50	1	32.55	32.55	-0.8	11,783	-0.01%
2021/07/05	1	32.50	3.1	32.45	32.45	-2.1	11,827	-0.02%
2021/07/02	60	32.52	50	32.92	32.20	10	12,077	0.08%
2021/07/01	65	32.47	27	32.38	32.45	38	12,046	0.32%
2021/06/30	100	31.95	4	32.08	32.00	96	11,996	0.80%
2021/06/29	0	0.00	3	31.75	31.90	-3	11,990	-0.03%
2021/06/28	2	31.90	2	31.90	31.90	0	12,109	0.00%
2021/06/25	0	0.00	2	31.85	31.75	-2	12,240	-0.02%
2021/06/24	10.2	31.34	8	31.45	31.50	2.2	12,342	0.02%
2021/06/23	0	0.00	16	31.25	31.65	-16	12,488	-0.13%
2021/06/22	16	31.06	0.1	31.00	30.85	15.9	12,389	0.13%
2021/06/21	2	30.60	0	0.00	30.75	2	12,363	0.02%
2021/06/18	2	31.20	0	0.00	31.05	2	12,334	0.02%
2021/06/08	0.1	31.85	40	31.95	31.90	-39.9	12,582	-0.32%
2021/06/07	2.1	31.89	0	0.00	31.75	2.1	12,658	0.02%
2021/06/04	2	32.05	41.8	32.10	31.90	-39.8	12,686	-0.31%
2021/06/03	6	32.38	12.7	32.35	32.45	-6.7	12,856	-0.05%
2021/06/02	1	31.95	3	32.02	32.05	-2	12,835	-0.02%
2021/06/01	4.1	31.65	0	0.00	31.90	4.1	12,821	0.03%
2021/05/31	2	31.63	12	31.78	31.65	-10	12,902	-0.08%
2021/05/28	0	0.00	1	31.35	31.25	-1	13,025	-0.01%
2021/05/27	1	30.90	0	0.00	30.40	1	13,102	0.01%
2021/05/26	1	31.40	0	0.00	31.40	1	13,326	0.01%
2021/05/25	9.2	31.15	16	30.88	31.20	-6.8	13,880	-0.05%
2021/05/24	5	30.79	3	30.95	30.55	2	13,847	0.01%
2021/05/21	10	30.55	0	0.00	30.50	10	13,881	0.07%
2021/05/20	3	30.20	3	30.50	30.35	0	13,874	0.00%
2021/05/19	1	30.55	0	0.00	30.60	1	13,813	0.01%
2021/05/18	2	29.65	5	30.80	30.80	-3	13,857	-0.02%
2021/05/17	4	29.89	7.4	29.94	29.65	-3.4	13,908	-0.02%
2021/05/14	3.2	30.59	12.1	30.60	30.75	-8.9	13,754	-0.06%
2021/05/13	1.1	30.68	1	30.50	30.00	0.1	13,594	0.00%
2021/05/12	8.1	31.20	0	0.00	30.65	8.1	13,360	0.06%
2021/05/11	6	33.42	4	33.34	32.75	2	12,933	0.02%
2021/05/10	3	33.83	3	33.85	33.90	0	12,670	0.00%
2021/05/07	8	33.99	12	34.32	33.25	-4	12,533	-0.03%
2021/05/06	5	33.47	13	33.58	33.85	-8	12,389	-0.06%
2021/05/05	1	33.00	12	32.56	32.65	-11	12,148	-0.09%
2021/05/04	19.1	32.08	35	32.74	31.70	-15.9	11,969	-0.13%
2021/05/03	754.2	32.79	5	32.50	32.35	749.2	11,684	6.41%	大買/鉅額交易
2021/04/29	605	33.23	12	33.50	33.25	593	11,607	5.11%	大買/鉅額交易
2021/04/28	20	33.40	10	33.23	33.40	10	11,517	0.09%
2021/04/27	18	33.01	2	32.85	32.85	16	11,597	0.14%
2021/04/26	13.1	32.63	5	32.72	32.50	8.1	11,508	0.07%
2021/04/23	12.1	32.34	0	0.00	32.55	12.1	11,376	0.11%
2021/04/22	319	33.21	37	34.44	33.30	282	11,299	2.50%	大買/鉅額交易
2021/04/21	65	33.23	1	32.95	33.10	64	10,647	0.60%
2021/04/20	14	33.06	28	32.99	33.15	-14	10,518	-0.13%
2021/04/19	7	32.53	10	32.83	33.40	-3	10,323	-0.03%
2021/04/16	33	31.86	9	31.83	31.90	24	9,904	0.24%
2021/04/15	15	31.00	5	31.00	30.95	10	9,687	0.10%
2021/04/14	0	0.00	6.3	30.63	30.60	-6.3	9,661	-0.06%
2021/04/13	10	30.95	5.6	31.37	30.60	4.4	9,715	0.05%
2021/04/12	5	30.85	1	30.90	30.95	4	9,576	0.04%
2021/04/09	1	30.35	1	30.30	30.40	0	9,537	0.00%
2021/04/08	39	30.38	4	30.50	30.50	35	9,510	0.37%
2021/04/06	0	0.00	5	30.03	29.95	-5	9,379	-0.05%
2021/03/31	2	30.00	0	0.00	30.20	2	9,448	0.02%
2021/03/30	5	30.00	0	0.00	30.00	5	9,393	0.05%
2021/03/29	6	29.70	37	29.82	29.90	-31	9,243	-0.34%
2021/03/26	20	29.78	11	29.69	29.75	9	9,217	0.10%
2021/03/25	1	29.00	0	0.00	29.10	1	9,079	0.01%
2021/03/24	0	0.00	1	29.00	29.15	-1	9,106	-0.01%
2021/03/19	4	29.14	2.3	29.27	29.20	1.7	9,159	0.02%
2021/03/18	3	29.55	0	0.00	29.50	3	8,969	0.03%
2021/03/17	2	29.50	2	29.65	29.45	0	8,943	0.00%
2021/03/16	0	0.00	7	29.84	29.90	-7	8,907	-0.08%
2021/03/15	1	29.40	0	0.00	29.55	1	8,865	0.01%
2021/03/12	3	29.32	0	0.00	29.80	3	8,896	0.03%
2021/03/11	2	29.70	0	0.00	29.45	2	8,865	0.02%
2021/03/10	1	29.75	2.4	29.73	29.75	-1.4	8,862	-0.02%
2021/03/09	0	0.00	26	29.78	29.90	-26	8,855	-0.29%
2021/03/08	0	0.00	1	29.50	29.30	-1	8,675	-0.01%
2021/03/05	1	29.00	7	29.40	29.35	-6	8,667	-0.07%
2021/03/04	2	29.05	6	29.13	29.40	-4	8,846	-0.05%
2021/03/03	0	0.00	68	29.14	29.35	-68	8,753	-0.78%
2021/03/02	1	28.90	12	29.11	28.70	-11	8,558	-0.13%
2021/02/26	12	28.89	15	28.91	28.95	-3	8,447	-0.04%
2021/02/25	10	28.95	20.5	29.01	29.50	-10.5	8,055	-0.13%
2021/02/24	0	0.00	1	27.90	27.75	-1	7,569	-0.01%
2021/02/23	2	28.10	2	27.40	28.10	0	7,539	0.00%
2021/02/22	0	0.00	1	27.45	27.45	-1	7,489	-0.01%
2021/02/19	0	0.00	11	27.39	27.40	-11	7,606	-0.14%
2021/02/18	0	0.00	14.2	27.51	27.50	-14.2	7,725	-0.18%
2021/02/17	1	27.00	2	27.00	27.10	-1	7,641	-0.01%
2021/02/05	1	26.65	0	0.00	27.05	1	7,543	0.01%
2021/02/03	3	26.45	0	0.00	26.70	3	7,778	0.04%
2021/02/02	1	26.20	1	26.40	26.75	0	7,820	0.00%
2021/02/01	2	26.30	0	0.00	26.25	2	7,803	0.03%
2021/01/29	2	26.23	0	0.00	26.00	2	7,754	0.03%
2021/01/28	7	26.50	0	0.00	26.45	7	7,641	0.09%
2021/01/27	2	26.63	0	0.00	26.50	2	7,542	0.03%
2021/01/26	1	26.65	0	0.00	26.60	1	7,485	0.01%
2021/01/25	1	26.80	0	0.00	26.80	1	7,457	0.01%
2021/01/22	2	26.35	0	0.00	26.40	2	7,481	0.03%
2021/01/21	1	26.45	0	0.00	26.40	1	7,420	0.01%
2021/01/20	18	26.62	0.5	26.50	26.40	17.5	7,367	0.24%
2021/01/19	0	0.00	3	27.25	27.45	-3	7,118	-0.04%
2021/01/18	5	27.17	0	0.00	27.25	5	7,132	0.07%
2021/01/15	8	27.63	2	27.60	27.60	6	7,011	0.09%
2021/01/14	7	28.06	2.1	28.25	28.10	5	6,947	0.07%
2021/01/12	9	28.19	1	28.10	28.05	8	6,884	0.12%
2021/01/11	6	28.51	4	28.60	28.60	2	6,860	0.03%
2021/01/08	0	0.00	47	28.48	28.70	-47	6,819	-0.69%
2021/01/07	0	0.00	4	28.51	28.35	-4	6,769	-0.06%
2021/01/06	11	28.48	0.1	28.20	28.35	11	6,715	0.16%
2021/01/05	2	28.73	2	28.80	28.85	0	6,573	0.00%
2021/01/04	4	28.74	2	28.70	28.85	2	6,584	0.03%
2020/12/31	2	28.78	0	0.00	28.95	2	6,491	0.03%
2020/12/30	0	0.00	20	28.69	29.05	-20	6,463	-0.31%
2020/12/29	4	28.55	0	0.00	28.65	4	6,398	0.06%
2020/12/28	17	28.66	0	0.00	28.60	17	6,397	0.27%
2020/12/25	1	28.30	42	28.38	28.55	-41	6,364	-0.64%
2020/12/24	34	28.09	30	27.99	28.05	4	6,308	0.06%
2020/12/23	3	27.63	0	0.00	27.60	3	6,197	0.05%
2020/12/22	19	27.66	28	27.99	27.70	-9	6,247	-0.14%
2020/12/21	7	27.75	0.4	27.90	27.95	6.6	6,346	0.10%
2020/12/18	1	27.45	0	0.00	27.45	1	6,414	0.02%
2020/12/17	25	27.63	0	0.00	27.55	25	6,485	0.39%
2020/12/16	12	27.35	14	27.72	27.90	-2	6,526	-0.03%
2020/12/15	8	27.39	11	27.52	27.15	-3	6,649	-0.05%
2020/12/14	13	27.68	2	27.60	27.60	11	6,721	0.16%
2020/12/11	2	27.70	1	27.80	27.70	1	6,819	0.01%
2020/12/10	3	27.73	0	0.00	27.70	3	7,005	0.04%
2020/12/09	1	27.75	1.1	27.63	27.75	-0.1	7,005	0.00%
2020/12/08	3	27.53	0	0.00	27.50	3	7,036	0.04%
2020/12/07	2	27.63	0	0.00	27.60	2	7,007	0.03%
2020/12/04	0	0.00	6	27.70	27.65	-6	7,046	-0.09%
2020/12/03	0	0.00	2	27.53	27.40	-2	7,108	-0.03%
2020/12/02	8	27.34	6	27.40	27.40	2	7,211	0.03%
2020/12/01	0	0.00	3	27.45	27.50	-3	7,359	-0.04%
2020/11/30	1	27.50	7	28.00	27.40	-6	7,539	-0.08%
2020/11/27	2	27.68	50	27.75	27.70	-48	7,373	-0.65%
2020/11/26	2	27.93	37	27.90	27.90	-35	7,410	-0.47%
2020/11/25	1	27.90	4	27.98	28.05	-3	7,542	-0.04%
2020/11/24	0.1	28.00	3	28.02	28.05	-2.9	7,534	-0.04%
2020/11/23	1	28.20	3	28.30	28.25	-2	7,519	-0.03%
2020/11/20	1	27.95	1	28.00	28.15	0	7,425	0.00%
2020/11/19	1	28.15	2	28.15	28.20	-1	7,434	-0.01%
2020/11/18	1	28.20	13	28.08	28.20	-12	7,418	-0.16%
2020/11/17	0	0.00	12	27.93	28.00	-12	7,326	-0.16%
2020/11/16	2	27.30	11	27.45	27.50	-9	7,345	-0.12%
2020/11/13	1	27.50	6	27.53	27.60	-5	7,415	-0.07%
2020/11/12	0	0.00	14	27.44	27.60	-14	7,452	-0.19%
2020/11/11	0	0.00	4	27.64	27.70	-4	7,458	-0.05%
2020/11/10	1	26.80	0	0.00	26.90	1	7,254	0.01%
2020/11/09	1	26.65	3	26.65	26.60	-2	7,186	-0.03%
2020/10/29	0	0.00	1	25.85	25.80	-1	7,531	-0.01%
2020/10/28	1	25.90	0	0.00	26.10	1	7,839	0.01%
2020/10/27	0	0.00	1	25.90	25.90	-1	8,024	-0.01%
2020/10/26	0	0.00	0	26.10	26.00	0	8,167	0.00%
2020/10/23	2	26.18	0	0.00	26.20	2	8,302	0.02%
2020/10/16	1	26.00	0	0.00	25.95	1	10,069	0.01%
2020/10/15	1	26.00	3	26.05	26.15	-2	10,261	-0.02%
2020/10/12	3	25.88	0	0.00	25.90	3	10,935	0.03%
2020/10/08	5	26.09	3	26.15	26.15	2	11,163	0.02%
2020/10/06	0	0.00	1	26.10	26.10	-1	11,404	-0.01%
2020/09/29	1	25.15	0	0.00	25.15	1	11,475	0.01%
2020/09/25	1	25.05	2	25.05	25.10	-1	11,642	-0.01%
2020/09/24	5	24.86	0	0.00	24.85	5	11,757	0.04%
2020/09/23	2	25.55	1	25.55	25.55	1	11,728	0.01%
2020/09/21	0	0.00	1	25.85	25.85	-1	11,656	-0.01%
2020/09/18	8	25.86	0	0.00	25.75	8	11,659	0.07%
2020/09/17	3	25.90	0	0.00	25.95	3	11,518	0.03%
2020/09/16	7	25.98	5	26.00	26.00	2	11,472	0.02%
2020/09/15	15	26.01	0	0.00	26.15	15	11,387	0.13%
2020/09/11	11	26.78	1	26.60	26.45	10	11,306	0.09%
2020/09/10	1	26.65	0	0.00	26.65	1	11,332	0.01%
2020/09/09	5	26.81	1	26.60	26.90	4	11,390	0.04%
2020/09/08	3	27.32	0	0.00	27.00	3	11,374	0.03%
2020/09/07	0	0.00	31	27.36	27.30	-31	11,348	-0.27%
2020/09/04	23	26.85	3	27.08	26.90	20	11,400	0.18%
2020/09/03	21	26.88	9	27.03	26.80	12	11,372	0.11%
2020/09/02	2	26.45	2	26.50	26.55	0	11,262	0.00%
2020/09/01	3	26.45	3	26.45	26.25	0	11,303	0.00%
2020/08/31	0	0.00	10	26.40	26.45	-10	11,257	-0.09%
2020/08/28	2	26.20	9.7	26.06	26.20	-7.7	11,175	-0.07%
2020/08/27	2	26.03	0.1	26.20	26.20	1.9	11,261	0.02%
2020/08/26	6	26.16	0	0.00	26.25	6	11,279	0.05%
2020/08/21	0	0.00	5	26.23	26.25	-5	11,797	-0.04%
2020/08/20	1	25.60	2	25.73	25.65	-1	11,798	-0.01%
2020/08/19	3	26.55	0	0.00	26.30	3	11,714	0.03%
2020/08/17	1	26.35	0.1	26.40	26.40	0.9	11,752	0.01%
2020/08/14	1	26.30	0	0.00	26.25	1	11,786	0.01%
2020/08/13	10	26.36	0	0.00	26.35	10	12,101	0.08%
2020/08/12	1	26.00	0	0.00	26.30	1	12,298	0.01%
2020/08/11	17.1	26.29	7	26.37	26.05	10.1	12,387	0.08%
2020/08/10	12	26.32	0.1	26.50	26.45	11.9	12,453	0.10%
2020/08/07	14	26.36	0	0.00	26.35	14	12,544	0.11%
2020/08/06	15	26.26	0	0.00	26.20	15	12,602	0.12%
2020/08/05	13	26.26	0	0.00	26.10	13	12,770	0.10%
2020/08/04	8	25.94	13	25.92	26.05	-5	12,853	-0.04%
2020/08/03	13	25.81	0	0.00	26.10	13	13,049	0.10%
2020/07/31	4	25.45	2	25.40	25.60	2	13,272	0.02%
2020/07/30	9	25.42	0	0.00	25.70	9	14,646	0.06%
2020/07/29	8	25.51	0	0.00	25.45	8	15,192	0.05%
2020/07/28	21	25.65	0	0.00	25.45	21	15,219	0.14%
2020/07/27	36	26.54	1	26.85	26.00	35	15,254	0.23%
2020/07/24	23	29.20	0	0.00	29.20	23	14,634	0.16%
2020/07/23	3	29.95	2	29.93	30.00	1	14,505	0.01%
2020/07/22	1	30.30	1	30.05	30.30	0	14,438	0.00%
2020/07/21	0	0.00	4	30.34	30.30	-4	14,329	-0.03%
2020/07/20	0	0.00	8	30.13	30.30	-8	14,265	-0.06%
2020/07/17	1	30.50	36	30.36	30.15	-35	14,175	-0.25%
2020/07/16	26	30.30	3	30.20	30.50	23	14,198	0.16%
2020/07/15	0	0.00	38.1	29.87	29.80	-38.1	14,096	-0.27%
2020/07/14	1	29.30	0	0.00	29.50	1	13,961	0.01%
2020/07/13	1	29.50	20	29.51	29.60	-19	14,039	-0.14%
2020/07/10	0	0.00	1	28.65	28.90	-1	14,019	-0.01%
2020/07/09	2	29.05	2	29.05	28.95	0	14,089	0.00%
2020/07/08	0	0.00	5	29.00	29.10	-5	14,334	-0.03%
2020/07/07	5	28.95	3	29.00	29.05	2	14,460	0.01%
2020/07/06	0	0.00	8	28.99	29.05	-8	14,421	-0.06%
2020/07/03	0	0.00	2	29.05	28.90	-2	14,468	-0.01%
2020/07/02	1	28.75	7	28.70	28.90	-6	14,485	-0.04%
2020/07/01	2	28.30	2	28.25	28.20	0	14,485	0.00%
2020/06/30	1	27.80	6	27.72	27.90	-5	14,509	-0.03%
2020/06/29	3	27.50	7	27.49	27.60	-4	14,654	-0.03%
2020/06/24	0	0.00	2	27.88	27.75	-2	14,722	-0.01%
2020/06/22	0	0.00	4	27.65	27.70	-4	14,914	-0.03%
2020/06/19	1	27.75	0	0.00	27.40	1	15,054	0.01%
2020/06/18	2	27.83	4	27.85	27.85	-2	15,120	-0.01%
2020/06/17	2	27.58	1	27.80	27.90	1	15,241	0.01%
2020/06/16	3	27.43	18	27.51	27.50	-15	15,417	-0.10%
2020/06/15	4	27.16	0	0.00	27.20	4	15,649	0.03%
2020/06/12	6	27.14	15	27.20	27.45	-9	15,707	-0.06%
2020/06/11	11	28.17	5	28.15	27.70	6	15,728	0.04%
2020/06/10	2	28.48	14	28.53	28.70	-12	15,672	-0.08%
2020/06/09	8	28.22	10	28.25	28.40	-2	16,010	-0.01%
2020/06/08	6	28.08	36	28.08	28.15	-30	16,055	-0.19%
2020/06/05	4	27.81	0	0.00	27.80	4	15,962	0.03%
2020/06/04	11	27.77	8	27.66	27.80	3	15,987	0.02%
2020/06/03	0	0.00	46	27.68	27.80	-46	16,061	-0.29%
2020/06/02	4	27.31	9	27.30	27.35	-5	15,979	-0.03%
2020/06/01	6	27.17	7	27.35	27.30	-1	15,947	-0.01%
2020/05/29	2	26.93	5	27.10	26.90	-3	15,935	-0.02%
2020/05/28	11	27.20	5	27.25	27.10	6	15,573	0.04%
2020/05/27	11	27.36	8	27.30	27.30	3	15,522	0.02%
2020/05/26	5	27.30	13.1	27.25	27.30	-8.1	15,573	-0.05%
2020/05/22	5	27.12	19	27.10	26.85	-14	15,493	-0.09%
2020/05/21	10	27.52	3	27.50	27.50	7	15,412	0.05%
2020/05/20	53	27.57	37	27.67	27.60	16	15,281	0.10%
2020/05/19	13	27.15	5	27.40	27.40	8	15,000	0.05%
2020/05/18	6	26.65	13	27.00	26.95	-7	14,833	-0.05%
2020/05/15	3	26.48	9	26.44	26.40	-6	14,753	-0.04%
2020/05/14	2	26.70	0	0.00	26.65	2	14,663	0.01%
2020/05/13	6	26.66	0	0.00	26.60	6	14,564	0.04%
2020/05/12	32	26.75	2	26.80	26.85	30	14,476	0.21%
2020/05/11	28	27.45	2	27.35	27.25	26	14,283	0.18%
2020/05/08	7	27.56	0	0.00	27.25	7	14,144	0.05%
2020/05/07	85	27.54	18	27.43	27.35	67	13,904	0.48%
2020/05/06	111	29.43	69	29.12	28.25	42	13,471	0.31%	大買/
2020/05/05	8	27.68	22	26.84	28.05	-14	11,940	-0.12%
2020/05/04	17	25.39	1	25.35	25.50	16	11,302	0.14%
2020/04/30	33	25.72	29	25.96	26.00	4	11,141	0.04%
2020/04/29	4	25.09	3	25.05	25.10	1	11,081	0.01%
2020/04/28	9	25.04	3	24.97	24.90	6	11,065	0.05%
2020/04/27	6	24.68	1	24.85	24.75	5	11,124	0.04%
2020/04/23	5	23.95	0	0.00	23.90	5	10,816	0.05%
2020/04/22	1	23.85	0	0.00	23.85	1	10,708	0.01%
2020/04/21	19	24.15	1	24.00	23.95	18	10,699	0.17%
2020/04/20	4	24.66	0	0.00	24.65	4	10,466	0.04%
2020/04/17	4	24.98	12	25.09	24.85	-8	10,346	-0.08%
2020/04/16	11	24.79	0	24.95	24.75	11	10,245	0.11%
2020/04/15	3	25.18	2	25.30	25.30	1	10,071	0.01%
2020/04/14	4	25.20	0	0.00	25.10	4	9,996	0.04%
2020/04/13	18	25.20	9	25.60	25.20	9	9,843	0.09%
2020/04/10	2	24.63	0	0.00	24.70	2	9,553	0.02%
2020/04/09	1	23.90	76	23.96	24.10	-75	9,410	-0.80%
2020/04/08	6	23.75	0	0.00	23.85	6	9,316	0.06%
2020/04/07	10	23.51	1	23.55	23.55	9	9,220	0.10%
2020/04/06	6	23.05	2	22.95	23.05	4	9,061	0.04%
2020/04/01	52	22.50	0	0.00	22.50	52	8,904	0.58%
2020/03/30	13	22.60	0	0.00	22.60	13	8,602	0.15%
2020/03/27	0	0.00	1	22.85	22.65	-1	8,538	-0.01%
2020/03/26	0	0.00	8	22.38	22.65	-8	8,414	-0.10%
2020/03/25	6	22.66	0	0.00	22.45	6	8,375	0.07%
2020/03/24	10	21.32	30	21.15	21.35	-20	8,272	-0.24%
2020/03/23	38	20.62	0	0.00	20.50	38	8,134	0.47%
2020/03/20	1	21.80	0	0.00	21.85	1	8,072	0.01%
2020/03/19	2	21.38	39	20.50	21.15	-37	7,875	-0.47%
2020/03/18	3	22.22	0	0.00	22.15	3	7,674	0.04%
2020/03/17	26	22.72	2	22.75	22.65	24	7,638	0.31%
2020/03/16	0	0.00	8	23.15	23.25	-8	7,489	-0.11%
2020/03/13	8	22.98	12	22.93	23.90	-4	7,342	-0.05%
2020/03/12	3	25.37	2	25.85	25.30	1	6,851	0.01%
2020/03/11	1	27.10	0	0.00	27.20	1	6,693	0.01%
2020/03/10	4	27.16	10	27.35	27.10	-6	6,674	-0.09%
2020/03/09	5	27.56	0	0.00	27.60	5	6,644	0.08%
2020/03/06	5	28.15	0	0.00	28.10	5	6,553	0.08%
2020/03/05	0	0.00	2	28.30	28.40	-2	6,520	-0.03%
2020/03/04	2	28.05	1	28.00	28.10	1	6,599	0.02%
2020/03/03	0	0.00	1.3	28.02	28.00	-1.3	6,610	-0.02%
2020/03/02	3	27.50	0	0.00	28.00	3	6,554	0.05%
2020/02/27	8	28.37	0	0.00	28.25	8	6,839	0.12%
2020/02/24	0	0.00	0	28.70	28.65	0	6,772	0.00%
2020/02/21	3	29.00	1	29.00	28.95	2	6,818	0.03%
2020/02/18	1	28.90	0	0.00	29.00	1	6,882	0.01%
2020/02/17	5	28.89	8	28.85	28.85	-3	6,866	-0.04%
2020/02/13	5	28.95	1	28.55	28.90	4	6,924	0.06%
2020/02/07	3	28.57	0	0.00	28.20	3	7,192	0.04%
2020/02/05	11	28.68	1	28.75	28.60	10	7,457	0.13%
2020/02/04	1	28.55	10	28.55	28.55	-9	7,574	-0.12%
2020/02/03	85	28.95	80	28.25	28.15	5	7,590	0.07%
2020/01/31	2	28.40	2	28.30	28.20	0	7,410	0.00%
2020/01/30	6	28.03	2	28.55	28.00	4	7,325	0.05%
2020/01/20	1	29.45	1	29.45	29.40	0	7,115	0.00%
2020/01/16	0	0.00	3	29.50	29.45	-3	7,071	-0.04%
2020/01/15	1	29.40	0	0.00	29.45	1	7,110	0.01%
2020/01/14	0	0.00	2	29.50	29.50	-2	7,081	-0.03%
2020/01/13	2	29.50	0	0.00	29.50	2	7,107	0.03%
2020/01/09	1	29.25	0	0.00	29.35	1	7,375	0.01%
2020/01/07	1	29.40	0	0.00	29.40	1	7,504	0.01%
2020/01/06	3	29.60	0	0.00	29.55	3	7,566	0.04%
2019/12/30	7	29.95	0	0.00	29.90	7	7,625	0.09%
2019/12/27	2	30.00	9	29.95	30.00	-7	7,621	-0.09%
2019/12/26	0	0.00	4.1	30.02	30.00	-4.1	7,694	-0.05%
2019/12/25	2	30.10	2	30.10	30.10	0	7,794	0.00%
2019/12/24	1	30.05	0	0.00	30.05	1	7,801	0.01%
2019/12/20	10	30.42	0	0.00	30.55	10	7,744	0.13%
2019/12/19	11	30.20	10	30.20	30.30	1	7,644	0.01%
2019/12/18	0	0.00	7	30.22	30.15	-7	7,630	-0.09%
2019/12/17	0	0.00	5	30.20	30.20	-5	7,694	-0.06%
2019/12/16	0	0.00	2	29.65	29.85	-2	7,683	-0.03%
2019/12/13	1	29.50	0	0.00	29.50	1	7,658	0.01%
2019/12/10	0	0.00	1	29.20	29.20	-1	7,688	-0.01%
2019/12/09	2	29.30	0	0.00	29.25	2	7,720	0.03%
2019/12/05	1	29.20	0	0.00	29.25	1	7,858	0.01%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/12/03	1	29.45	0	29.55	29.55	1	7,920	0.01%
2019/12/02	1	29.55	0	0.00	29.65	1	7,912	0.01%
2019/11/29	1.5	29.92	0	0.00	29.75	1.5	7,980	0.02%
2019/11/28	0	0.00	10	30.08	30.15	-10	7,929	-0.13%
2019/11/27	2	30.05	5	29.92	30.10	-3	7,945	-0.04%
2019/11/26	8	29.94	0	0.00	29.95	8	7,928	0.10%
2019/11/25	5	29.60	0	0.00	29.75	5	7,609	0.07%
2019/11/22	5	29.55	0	0.00	29.55	5	7,731	0.06%
2019/11/21	29	29.65	1.8	29.67	29.70	27.2	7,722	0.35%
2019/11/20	2	29.95	0	0.00	29.80	2	7,717	0.03%
2019/11/19	0	0.00	5	29.80	30.05	-5	7,701	-0.06%
2019/11/18	0	0.00	1	29.80	29.85	-1	7,765	-0.01%
2019/11/15	1	29.75	5	29.80	29.75	-4	7,792	-0.05%
2019/11/14	0	0.00	2	29.90	29.75	-2	7,829	-0.03%
2019/11/13	3	30.00	0	0.00	29.80	3	7,893	0.04%
2019/11/12	17	29.95	3	29.85	30.00	14	8,269	0.17%
2019/11/11	3	30.00	3	30.18	29.90	0	8,256	0.00%
2019/11/08	7	30.42	1	30.30	30.25	6	8,145	0.07%
2019/11/07	1	30.50	1	30.80	30.55	0	8,132	0.00%
2019/11/06	5	30.40	6	30.69	30.65	-1	8,041	-0.01%
2019/11/05	2	30.78	9	30.79	30.75	-7	7,971	-0.09%
2019/11/04	24	30.32	4	30.50	30.50	20	7,924	0.25%
2019/11/01	0	0.00	15	29.73	29.70	-15	7,703	-0.19%
2019/10/31	3	29.47	12	29.63	29.60	-9	7,650	-0.12%
2019/10/30	1	29.40	2	29.55	29.55	-1	7,697	-0.01%
2019/10/28	2	29.15	1	29.10	29.05	1	7,921	0.01%
2019/10/25	4	29.25	0	0.00	29.15	4	7,921	0.05%
2019/10/24	12	29.30	0	0.00	29.40	12	7,971	0.15%
2019/10/23	5	29.50	0	0.00	29.40	5	8,055	0.06%
2019/10/22	1.5	29.53	2	29.60	29.60	-0.5	8,045	-0.01%
2019/10/21	25	29.35	1	29.30	29.40	24	8,119	0.30%
2019/10/18	0	0.00	2	29.60	29.20	-2	8,162	-0.02%
2019/10/17	1	29.50	55	29.44	29.50	-54	8,119	-0.67%
2019/10/16	0	0.00	5	29.30	29.25	-5	8,150	-0.06%
2019/10/15	1	28.90	8	29.21	29.25	-7	8,205	-0.09%
2019/10/09	1	28.55	2	28.50	28.35	-1	8,125	-0.01%
2019/10/08	1	28.70	0	0.00	28.55	1	8,100	0.01%
2019/10/07	0	0.00	3	28.60	28.70	-3	8,060	-0.04%
2019/10/04	1	28.25	0	0.00	28.20	1	8,025	0.01%
2019/10/03	3	28.15	0	0.00	28.20	3	8,039	0.04%
2019/10/02	3	28.37	1	28.45	28.30	2	8,045	0.02%
2019/10/01	1	28.95	1	28.90	28.65	0	7,980	0.00%
2019/09/27	2	28.50	1	28.60	28.65	1	7,915	0.01%
2019/09/26	8	28.80	0	0.00	28.50	8	7,930	0.10%
2019/09/25	2	28.70	0	0.00	28.70	2	7,952	0.03%
2019/09/24	1	28.75	0	0.00	28.80	1	7,989	0.01%
2019/09/23	17	29.01	1	29.20	28.80	16	8,036	0.20%
2019/09/20	34	28.79	10	28.75	29.15	24	8,094	0.30%
2019/09/19	17	28.92	1	28.85	28.70	16	7,963	0.20%
2019/09/18	3	29.13	0	0.00	29.10	3	7,920	0.04%
2019/09/17	2	29.10	0	0.00	29.30	2	7,927	0.03%
2019/09/16	2	29.60	14	29.51	29.50	-12	7,988	-0.15%
2019/09/12	1	29.00	0	0.00	29.00	1	7,960	0.01%
2019/09/11	11	28.85	0	0.00	28.90	11	8,052	0.14%
2019/09/10	7	28.86	0	0.00	28.75	7	8,031	0.09%
2019/09/09	3	29.33	0	0.00	29.40	3	7,937	0.04%
2019/09/05	0.2	29.20	2	28.98	29.20	-1.8	7,893	-0.02%
2019/09/04	2	28.80	0	0.00	28.85	2	7,829	0.03%
2019/09/03	6	28.73	0	0.00	28.70	6	7,812	0.08%
2019/09/02	0	0.00	47	28.64	28.70	-47	7,744	-0.61%
2019/08/30	0	0.00	5	28.45	28.50	-5	7,747	-0.06%
2019/08/29	5	27.98	2	28.20	28.20	3	7,720	0.04%
2019/08/27	16	27.95	0	0.00	27.75	16	7,703	0.21%
2019/08/26	5	27.81	3	27.93	27.95	2	7,624	0.03%
2019/08/23	1	27.90	1	28.25	28.25	0	7,760	0.00%
2019/08/22	27	28.12	0	0.00	27.90	27	7,797	0.35%
2019/08/21	17	28.22	0	0.00	28.20	17	7,844	0.22%
2019/08/20	14	28.39	1	28.45	28.35	13	7,847	0.17%
2019/08/19	0	0.00	28	28.65	28.55	-28	7,767	-0.36%
2019/08/16	3	28.25	2	28.25	28.30	1	7,765	0.01%
2019/08/15	5	27.40	2	27.60	27.50	3	7,756	0.04%
2019/08/14	10	28.30	0	0.00	28.30	10	7,584	0.13%
2019/08/13	10	28.21	0	0.00	28.05	10	7,824	0.13%
2019/08/12	7	28.44	0	0.00	28.45	7	7,869	0.09%
2019/08/08	10	28.75	0	0.00	28.75	10	7,942	0.13%
2019/08/07	8	28.59	0	0.00	28.55	8	7,978	0.10%
2019/08/06	1	28.75	1.2	28.86	28.90	-0.2	8,025	0.00%
2019/08/05	1	28.95	0	0.00	29.10	1	7,976	0.01%
2019/08/02	2	28.90	0	0.00	28.90	2	8,073	0.02%
2019/08/01	4	29.28	1	29.20	29.25	3	8,131	0.04%
2019/07/31	2	29.95	0	0.00	29.60	2	8,115	0.02%
2019/07/30	8	29.92	0	0.00	30.00	8	8,089	0.10%
2019/07/26	1	30.05	0	0.00	30.15	1	8,149	0.01%
2019/07/25	1	30.30	0	30.30	30.25	1	8,296	0.01%
2019/07/24	5	30.60	0	0.00	30.50	5	8,280	0.06%
2019/07/23	7	30.91	0	0.00	30.80	7	8,336	0.08%
2019/07/22	1	31.40	0	0.00	31.25	1	8,296	0.01%
2019/07/19	2	31.65	10	31.70	31.50	-8	8,213	-0.10%
2019/07/18	10	33.90	1	33.95	33.90	9	8,054	0.11%
2019/07/17	0	0.00	0.1	34.00	34.10	-0.1	7,979	0.00%
2019/07/15	0.3	33.80	0	0.00	33.80	0.3	7,784	0.00%
2019/07/12	0	0.00	1	33.85	33.80	-1	7,911	-0.01%
2019/07/11	0	0.00	2	33.93	33.90	-2	7,911	-0.03%
2019/07/04	0	0.00	1	34.05	34.00	-1	8,263	-0.01%
2019/07/03	1	34.05	0	0.00	34.05	1	8,437	0.01%
2019/07/02	1	33.90	0	0.00	34.05	1	8,631	0.01%
2019/06/28	2	33.30	0	0.00	33.50	2	8,718	0.02%
2019/06/27	11	33.95	6	34.07	33.95	5	8,729	0.06%
2019/06/24	0	0.00	2	33.75	33.75	-2	8,854	-0.02%
2019/06/21	1	33.10	0	0.00	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	2	33.15	33.25	-2	8,860	-0.02%
2019/06/18	0	0.00	2	33.05	33.10	-2	8,777	-0.02%
2019/06/13	1	32.60	0	0.00	32.70	1	8,852	0.01%
2019/06/12	0	0.00	2	33.00	33.10	-2	8,899	-0.02%
2019/06/10	0	0.00	1	32.95	32.80	-1	8,959	-0.01%
2019/06/06	0	0.00	2	32.70	32.75	-2	8,960	-0.02%
2019/06/05	0	0.00	2.5	32.79	32.60	-2.5	8,964	-0.03%
2019/06/04	0	0.00	2	32.90	32.80	-2	8,994	-0.02%
2019/06/03	1	32.70	0	0.00	32.80	1	9,013	0.01%
2019/05/29	0	0.00	1	32.05	32.25	-1	8,991	-0.01%
2019/05/27	1	32.00	0	0.00	31.50	1	9,002	0.01%
2019/05/23	0	0.00	1	31.15	31.45	-1	8,918	-0.01%
2019/05/21	4	32.50	4	32.30	32.05	0	8,831	0.00%
2019/05/20	2	32.60	6	33.00	32.60	-4	8,623	-0.05%
2019/05/16	0	0.00	2	31.95	31.75	-2	8,370	-0.02%
2019/05/15	5	31.70	0	0.00	31.60	5	8,321	0.06%
2019/05/13	0	0.00	2	32.10	31.70	-2	8,319	-0.02%
2019/05/07	1	32.60	2	32.63	32.80	-1	8,263	-0.01%
2019/05/06	4	32.70	0	0.00	32.65	4	8,232	0.05%
2019/05/03	0	0.00	5.2	33.39	33.20	-5.2	8,130	-0.06%
2019/05/02	2	33.00	2	33.25	32.85	0	8,134	0.00%
2019/04/29	7	33.68	2	33.65	33.65	5	8,013	0.06%
2019/04/26	0	0.00	5	32.88	33.25	-5	8,000	-0.06%
2019/04/23	0	0.00	2	32.50	32.60	-2	8,291	-0.02%
2019/04/22	5	32.00	3	32.35	32.45	2	8,299	0.02%
2019/04/18	3	31.70	0	0.00	31.80	3	8,417	0.04%
2019/04/12	3	32.20	0	0.00	32.55	3	8,571	0.03%
2019/04/11	0	0.00	1	32.50	32.30	-1	8,581	-0.01%
2019/04/10	0	0.00	3	32.50	32.60	-3	8,475	-0.04%
2019/04/09	0	0.00	1	32.70	32.50	-1	8,405	-0.01%
2019/04/08	0	0.00	5	32.74	32.10	-5	8,300	-0.06%
2019/04/03	7	31.14	13	31.60	31.90	-6	8,044	-0.07%
2019/04/02	1	30.75	25	30.86	31.00	-24	7,902	-0.30%
2019/04/01	8	30.55	0	0.00	30.50	8	7,901	0.10%
2019/03/29	22	30.63	0	0.00	30.45	22	7,798	0.28%
2019/03/28	15	30.62	15	30.90	30.85	0	7,892	0.00%
2019/03/27	0	0.00	10	31.05	31.05	-10	7,842	-0.13%
2019/03/26	10	30.85	0	0.00	30.90	10	7,844	0.13%
2019/03/22	0	0.00	1.1	31.19	31.30	-1.1	7,821	-0.01%
2019/03/21	5	31.00	5	30.95	31.00	0	7,870	0.00%
2019/03/19	0	0.00	8	30.48	30.50	-8	7,973	-0.10%
2019/03/18	0	0.00	3.3	30.19	30.20	-3.3	7,946	-0.04%
2019/03/15	3	29.93	0	0.00	29.90	3	7,985	0.04%
2019/03/14	1	29.75	0.1	29.95	29.95	0.9	7,949	0.01%
2019/03/13	2	29.95	0	0.00	29.95	2	7,960	0.03%
2019/03/08	5	29.80	0	0.00	29.75	5	8,272	0.06%
2019/03/04	8	30.10	0	0.00	30.00	8	8,628	0.09%
2019/02/27	6	30.70	0	0.00	30.50	6	8,569	0.07%
2019/02/26	3	30.90	4	31.50	31.25	-1	8,489	-0.01%
2019/02/25	0	0.00	3	31.50	31.50	-3	8,465	-0.04%
2019/02/21	0	0.00	2.2	31.14	31.20	-2.2	8,618	-0.03%
2019/02/19	0	0.00	7	30.64	30.70	-7	9,152	-0.08%
2019/02/18	0	0.00	5	30.50	30.25	-5	9,211	-0.05%
2019/02/14	0	0.00	21	30.01	30.00	-21	9,118	-0.23%
2019/02/13	26	29.99	0	0.00	30.00	26	9,085	0.29%
2019/02/12	2	29.80	0	0.00	29.80	2	9,064	0.02%
2019/01/18	1	28.75	0	0.00	28.80	1	9,143	0.01%
2019/01/17	3	29.00	2	29.15	28.95	1	9,213	0.01%
2019/01/16	3	29.08	0	0.00	29.05	3	9,257	0.03%
2019/01/15	0	0.00	3	29.60	29.55	-3	9,229	-0.03%
2019/01/14	1	29.00	0	0.00	29.00	1	9,231	0.01%
2019/01/09	0	0.00	2	29.20	29.30	-2	9,492	-0.02%
2019/01/08	1	28.85	0	0.00	28.85	1	9,781	0.01%
2019/01/07	0	0.00	2	28.48	28.70	-2	9,859	-0.02%
2019/01/04	0	0.00	1	28.45	28.25	-1	9,958	-0.01%
2019/01/03	2	28.20	0	0.00	28.20	2	10,232	0.02%
2019/01/02	3	27.95	1	28.05	28.05	2	10,398	0.02%
2018/12/27	1	27.95	0	0.00	27.50	1	10,478	0.01%
2018/12/26	1	28.10	1	27.80	27.65	0	10,470	0.00%
2018/12/24	1	28.30	0	0.00	28.25	1	10,708	0.01%
2018/12/22	1	27.50	0	0.00	27.50	1	10,842	0.01%
2018/12/21	1	27.60	0	0.00	27.60	1	11,052	0.01%
2018/12/19	0	0.00	23	28.35	28.50	-23	10,948	-0.21%
2018/12/17	0	0.00	1	28.70	28.80	-1	11,426	-0.01%
2018/12/14	1	28.15	0	0.00	28.15	1	11,796	0.01%
2018/12/13	1	28.65	0	0.00	28.45	1	11,923	0.01%
2018/12/12	10	28.70	0	0.00	28.60	10	12,034	0.08%
2018/12/11	1	28.65	1	28.95	28.65	0	12,027	0.00%
2018/12/10	1	28.65	10	28.25	28.65	-9	12,243	-0.07%
2018/12/07	0	0.00	2	28.50	28.75	-2	12,390	-0.02%
2018/12/05	12	28.20	0	0.00	28.40	12	12,999	0.09%
2018/12/04	6	28.77	7	29.00	28.60	-1	13,179	-0.01%
2018/12/03	10	28.78	13	29.10	29.30	-3	13,251	-0.02%
2018/11/30	10	28.45	4	28.55	28.45	6	13,246	0.05%
2018/11/28	3	28.50	1	28.60	28.60	2	13,318	0.02%
2018/11/27	7	28.11	0	0.00	28.20	7	13,315	0.05%
2018/11/26	2	28.53	1	29.05	28.75	1	13,324	0.01%
2018/11/23	2	28.70	0	0.00	28.45	2	13,454	0.01%
2018/11/22	0	0.00	0.5	28.90	28.85	-0.5	13,484	0.00%
2018/11/21	0	0.00	1	28.90	29.20	-1	13,609	-0.01%
2018/11/20	2	29.08	2	29.10	29.25	0	13,803	0.00%
2018/11/19	0	0.00	10	29.30	29.45	-10	14,145	-0.07%
2018/11/16	41	29.81	0	0.00	29.35	41	14,578	0.28%
2018/11/15	2	30.85	0	0.00	31.20	2	14,643	0.01%
2018/11/13	1	31.20	1	31.40	31.50	0	14,898	0.00%
2018/11/07	0	0.00	1	31.25	31.45	-1	15,304	-0.01%
2018/11/06	1	31.30	0	0.00	30.90	1	15,321	0.01%
2018/11/05	8	30.78	0	0.00	30.85	8	15,279	0.05%
2018/11/02	0	0.00	2	31.33	31.65	-2	15,247	-0.01%
2018/11/01	2	30.60	0	0.00	30.65	2	15,160	0.01%
2018/10/30	1	30.15	1	30.50	30.15	0	15,259	0.00%
2018/10/29	2	29.40	1	29.60	29.95	1	15,194	0.01%
2018/10/26	20	29.70	20	30.00	30.00	0	15,210	0.00%
2018/10/25	1	29.50	1	29.95	30.20	0	15,222	0.00%
2018/10/24	1	30.45	13	30.63	30.70	-12	15,158	-0.08%
2018/10/23	7	31.41	5	32.00	31.20	2	15,026	0.01%
2018/10/22	6	31.55	1	31.55	32.20	5	15,038	0.03%
2018/10/19	2	31.25	0	0.00	31.25	2	15,040	0.01%
2018/10/18	3	32.25	2	32.23	32.05	1	14,906	0.01%
2018/10/17	2	31.83	2	31.95	31.55	0	14,932	0.00%
2018/10/16	3	31.40	21	30.90	31.05	-18	14,994	-0.12%
2018/10/15	1	31.85	0	0.00	32.10	1	14,845	0.01%
2018/10/12	0	0.00	4	33.30	33.25	-4	14,868	-0.03%
2018/10/11	1	32.80	2	32.65	32.35	-1	15,030	-0.01%
2018/10/09	0	0.00	4	35.78	35.85	-4	14,779	-0.03%
2018/10/08	1	35.00	3	34.95	35.05	-2	14,603	-0.01%
2018/10/05	4	34.58	52	34.55	34.50	-48	14,624	-0.33%
2018/10/04	3	35.02	25	34.96	35.15	-22	14,724	-0.15%
2018/10/03	25	35.46	3	35.53	35.40	22	14,807	0.15%
2018/10/02	3	35.28	1	35.25	35.40	2	14,917	0.01%
2018/10/01	14	34.70	1	35.30	34.80	13	15,055	0.09%
2018/09/28	2	35.48	1	35.60	35.70	1	15,180	0.01%
2018/09/27	0	0.00	1.1	36.34	36.35	-1.1	15,212	-0.01%
2018/09/26	11	35.90	1	35.85	36.00	10	15,398	0.06%
2018/09/25	11	36.35	1	36.30	36.20	10	15,450	0.06%
2018/09/21	1	36.10	7	37.03	37.40	-6	15,309	-0.04%
2018/09/20	7	36.12	1	36.65	35.80	6	14,943	0.04%
2018/09/19	0	0.00	6	36.92	37.00	-6	14,610	-0.04%
2018/09/18	0	0.00	6	36.10	36.15	-6	14,327	-0.04%
2018/09/14	2	36.20	2	36.23	36.05	0	14,164	0.00%
2018/09/13	1	35.75	2	35.68	35.65	-1	13,939	-0.01%
2018/09/12	3	35.62	3	35.97	35.45	0	13,754	0.00%
2018/09/11	21	35.09	24	35.14	35.45	-3	13,492	-0.02%
2018/09/10	4	34.94	4	34.78	34.50	0	13,213	0.00%
2018/09/06	1	34.35	0	0.00	34.35	1	12,986	0.01%
2018/09/03	4	34.74	1	34.60	34.60	3	12,558	0.02%
2018/08/30	55	36.55	6	36.15	35.70	49	12,333	0.40%
2018/08/29	2	35.85	2	35.55	35.70	0	12,200	0.00%
2018/08/28	0	0.00	7	35.95	35.95	-7	12,067	-0.06%
2018/08/27	27	35.44	11	35.59	35.70	16	11,937	0.13%
2018/08/24	17	36.10	13	35.96	36.00	4	11,651	0.03%
2018/08/23	10	36.58	20	36.85	37.25	-10	11,349	-0.09%
2018/08/22	29	34.80	36	35.08	35.20	-7	10,837	-0.06%
2018/08/21	7	33.19	13	33.49	34.05	-6	10,315	-0.06%
2018/08/20	1	32.50	1	32.50	32.50	0	10,030	0.00%
2018/08/17	0	0.00	1.1	32.44	32.45	-1.1	9,994	-0.01%
2018/08/15	4	32.63	3	32.40	32.25	1	9,932	0.01%
2018/08/14	2	31.80	0	0.00	32.75	2	9,740	0.02%
2018/08/13	0	0.00	1	31.80	31.80	-1	9,633	-0.01%
2018/08/09	1	31.95	0	0.00	32.10	1	9,680	0.01%
2018/08/06	0	0.00	5	32.15	32.10	-5	9,514	-0.05%
2018/08/03	0	0.00	4	31.24	31.25	-4	9,420	-0.04%
2018/08/02	5	31.01	1	30.75	30.75	4	9,391	0.04%
2018/08/01	1	32.00	0	0.00	32.30	1	9,203	0.01%
2018/07/27	0	0.00	1	32.25	32.25	-1	9,071	-0.01%
2018/07/24	0	0.00	2	32.30	32.65	-2	9,134	-0.02%
2018/07/20	0	0.00	1	32.20	32.20	-1	8,874	-0.01%
2018/07/19	2	32.40	1	31.85	31.80	1	8,652	0.01%
2018/07/18	0	0.00	6	32.70	33.25	-6	8,444	-0.07%
2018/07/17	1	32.00	1	32.10	32.00	0	8,072	0.00%
2018/07/13	0	0.00	3	32.10	32.10	-3	7,921	-0.04%
2018/07/12	0	0.00	1	32.00	32.00	-1	7,804	-0.01%
2018/07/11	3	31.70	0	31.75	31.90	3	7,616	0.04%
2018/07/09	0	0.00	4	32.46	32.35	-4	7,233	-0.06%
2018/07/06	0	0.00	1	31.50	31.50	-1	6,964	-0.01%
2018/07/05	1	31.30	0	0.00	30.90	1	6,686	0.01%
2018/07/04	1	30.45	4	30.43	30.80	-3	6,554	-0.05%
2018/07/03	0	0.00	3	29.50	29.55	-3	6,348	-0.05%
2018/06/26	3	28.60	0	0.00	28.80	3	6,046	0.05%
2018/06/25	0	0.00	3	29.40	29.45	-3	5,984	-0.05%
2018/06/21	3	28.90	0	0.00	28.80	3	5,896	0.05%
2018/06/19	3	28.65	0	0.00	28.50	3	5,800	0.05%
2018/06/15	0	0.00	3	29.35	29.60	-3	5,668	-0.05%
2018/06/14	3	28.65	0	0.00	28.55	3	5,465	0.05%
2018/06/04	1	29.00	4	29.34	29.35	-3	5,493	-0.05%
2018/06/01	0	0.00	2	28.85	28.95	-2	5,462	-0.04%
2018/05/31	2	28.30	3	28.55	28.55	-1	5,457	-0.02%
2018/05/29	3	28.72	10	28.70	28.80	-7	5,263	-0.13%
2018/05/25	3	28.70	0	0.00	28.75	3	5,356	0.06%
2018/05/24	0	0.00	3	29.25	29.25	-3	5,362	-0.06%
2018/05/23	3	29.25	6	29.25	29.20	-3	5,389	-0.06%
2018/05/22	10	28.90	3	29.00	28.90	7	5,365	0.13%
2018/05/21	0	0.00	1	29.00	28.95	-1	5,414	-0.02%
2018/05/09	0	0.00	13	28.40	28.30	-13	6,304	-0.21%
2018/05/08	0	0.00	1	28.40	28.40	-1	6,379	-0.02%
2018/05/07	2	28.10	8	28.09	28.10	-6	6,378	-0.09%
2018/05/04	3	27.90	0	0.00	27.70	3	6,372	0.05%
2018/05/02	13	28.30	3	28.53	28.60	10	6,429	0.16%
2018/04/30	0	0.00	4	28.25	28.40	-4	6,402	-0.06%
2018/04/27	0	0.00	3	27.20	27.20	-3	6,267	-0.05%
2018/04/26	0	0.00	1	27.45	27.10	-1	6,388	-0.02%
2018/04/10	0	0.00	4	27.15	27.20	-4	7,665	-0.05%
2018/04/09	0	0.00	3	27.05	27.05	-3	7,672	-0.04%
2018/03/30	0	0.00	3.5	26.21	26.50	-3.5	8,034	-0.04%
2018/03/13	0	0.00	3	26.00	26.05	-3	7,790	-0.04%
2018/03/01	0	0.00	4	25.75	25.75	-4	8,041	-0.05%
2018/02/27	1	26.00	0	0.00	25.95	1	7,965	0.01%
2018/02/06	3	24.95	0	0.00	24.30	3	7,175	0.04%
2018/02/05	0	0.00	2	25.95	26.00	-2	6,819	-0.03%
2018/01/26	1.5	26.31	0	0.00	26.55	1.5	6,221	0.02%
2018/01/24	3	26.53	0	0.00	26.55	3	6,058	0.05%
2018/01/22	1	26.70	0	0.00	26.70	1	5,825	0.02%
2018/01/18	0	0.00	2	27.05	27.00	-2	5,607	-0.04%
2018/01/16	1	27.10	0	0.00	27.00	1	5,569	0.02%
2018/01/15	1	27.20	7	27.24	27.30	-6	5,416	-0.11%
2018/01/11	5	26.85	0	0.00	26.75	5	5,189	0.10%
2018/01/09	1	26.65	0	0.00	26.75	1	4,956	0.02%
2018/01/08	0	0.00	1	26.85	26.50	-1	4,872	-0.02%
2018/01/05	1	26.25	2	26.65	26.65	-1	4,730	-0.02%
2018/01/04	3	26.25	0	0.00	26.35	3	4,655	0.06%
2018/01/02	2	27.08	0	0.00	26.80	2	4,448	0.04%