東元 (1504)-元大-蘆洲券商分點個股進出

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

東元

(1504)

可現股當沖

股價
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651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

東元 (1504)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	11.3	53.90	145.6	53.81	53.60	-134.3	23,939	-0.56%	大賣/鉅額交易
2024/05/20	11.1	54.83	10	54.99	54.80	1.1	23,839	0.00%
2024/05/17	3.5	55.09	8.2	55.58	55.80	-4.7	23,744	-0.02%
2024/05/16	26.2	54.65	13	54.77	54.50	13.2	23,840	0.06%
2024/05/15	10	54.79	4	54.63	54.40	6	23,956	0.03%
2024/05/14	4	54.28	4.6	54.53	54.40	-0.6	23,913	0.00%
2024/05/13	7	54.06	9.1	53.97	54.00	-2.1	23,871	-0.01%
2024/05/10	11.2	55.05	20.3	55.11	55.10	-9.1	23,750	-0.04%
2024/05/09	15.1	55.79	12.5	55.74	55.80	2.6	23,638	0.01%
2024/05/08	14.6	56.61	1	57.60	56.30	13.6	23,560	0.06%
2024/05/07	17	57.03	2	57.00	57.20	15	23,467	0.06%
2024/05/06	79.3	56.23	26.8	56.57	56.60	52.5	23,439	0.22%
2024/05/03	6.7	56.13	8	56.18	55.70	-1.4	23,356	-0.01%
2024/05/02	23	57.04	31	56.92	56.70	-8	23,183	-0.03%
2024/04/30	169.6	55.86	41	55.89	55.60	128.6	22,859	0.56%	大買/鉅額交易
2024/04/29	9.6	56.55	8.1	56.89	56.70	1.5	22,836	0.01%
2024/04/26	12.5	57.63	8	57.58	57.10	4.5	22,743	0.02%
2024/04/25	22.5	58.52	9	58.49	58.10	13.5	22,610	0.06%
2024/04/24	14	59.56	68.2	59.60	59.30	-54.2	22,489	-0.24%
2024/04/23	61.1	58.14	65.2	59.67	58.30	-4.1	22,272	-0.02%
2024/04/22	77.4	59.24	20.7	58.36	58.50	56.7	21,932	0.26%
2024/04/19	146.5	60.85	167.1	60.77	59.90	-20.7	21,448	-0.10%	大買/大賣/
2024/04/18	121.5	61.33	189.6	60.91	61.00	-68.1	20,336	-0.33%	大買/大賣/
2024/04/17	162.7	60.37	153.5	60.39	61.10	9.2	19,309	0.05%	大買/大賣/
2024/04/16	21.1	57.38	23	57.42	56.30	-1.9	18,471	-0.01%
2024/04/15	231.3	60.16	132.3	59.84	59.20	99	18,113	0.55%	大買/大賣/
2024/04/12	54.5	59.72	99.2	59.67	60.80	-44.7	17,034	-0.26%
2024/04/11	6.1	56.48	4.3	56.48	56.50	1.8	15,929	0.01%
2024/04/10	15.2	56.57	46.4	56.31	56.20	-31.2	15,614	-0.20%
2024/04/09	10.2	56.97	13.3	56.94	57.00	-3.1	15,590	-0.02%
2024/04/08	5.2	55.77	3.2	56.01	56.30	2	15,515	0.01%
2024/04/03	10.6	55.82	55.2	55.66	55.70	-44.6	15,485	-0.29%
2024/04/02	23.5	55.63	22	55.58	55.40	1.5	15,522	0.01%
2024/04/01	34.2	56.82	16	56.65	56.20	18.2	15,345	0.12%
2024/03/29	31.3	56.36	49.3	56.91	58.10	-18	15,029	-0.12%
2024/03/28	96.5	57.10	152.6	56.62	57.10	-56.1	14,351	-0.39%	大賣/
2024/03/27	11.7	55.30	20	55.70	55.70	-8.3	13,900	-0.06%
2024/03/26	177	56.17	180.3	57.10	55.60	-3.4	13,789	-0.02%	大買/大賣/
2024/03/25	140.2	56.08	20.4	56.18	56.00	119.7	13,009	0.92%	大買/鉅額交易
2024/03/22	57.2	56.89	43.5	56.68	55.90	13.8	12,967	0.11%
2024/03/21	75.4	58.23	58.6	58.12	58.10	16.7	12,586	0.13%
2024/03/20	32.5	56.02	51.6	56.14	56.00	-19.1	12,939	-0.15%
2024/03/19	38.6	54.93	52.2	55.04	55.00	-13.6	12,418	-0.11%
2024/03/18	19.7	52.54	67.4	52.50	52.80	-47.7	11,707	-0.41%
2024/03/15	19.5	51.15	18	50.64	50.60	1.5	11,390	0.01%
2024/03/14	12	51.29	23.3	51.55	51.50	-11.3	11,222	-0.10%
2024/03/13	26.1	51.69	18	51.58	51.00	8.1	11,182	0.07%
2024/03/12	7.4	50.78	19.2	50.99	51.10	-11.8	11,372	-0.10%
2024/03/11	0	0.00	18	49.70	50.30	-18	11,599	-0.16%
2024/03/08	7	49.51	33.3	49.52	49.40	-26.3	11,867	-0.22%
2024/03/07	16.3	50.24	12.1	50.02	50.10	4.1	12,105	0.03%
2024/03/06	25	50.02	37.4	50.21	50.50	-12.4	11,973	-0.10%
2024/03/05	10	48.80	6	49.06	48.95	4	11,645	0.03%
2024/03/04	7	48.78	4	48.96	48.75	3	11,615	0.03%
2024/03/01	7.1	48.72	13.3	48.74	48.65	-6.2	11,583	-0.05%
2024/02/29	23.5	48.73	44	48.80	49.20	-20.5	11,483	-0.18%
2024/02/27	21	48.13	25	48.37	47.60	-4	11,383	-0.04%
2024/02/26	89	48.75	62	48.90	48.25	27	11,321	0.24%
2024/02/23	3	47.52	34.3	47.83	47.95	-31.3	11,017	-0.28%
2024/02/22	3.8	47.25	7	47.54	47.05	-3.2	11,068	-0.03%
2024/02/21	3	47.37	25	47.18	47.05	-22	11,372	-0.19%
2024/02/20	11.1	46.96	10	47.45	47.45	1.1	11,654	0.01%
2024/02/19	30.3	47.80	19	48.29	47.35	11.3	11,852	0.10%
2024/02/16	4.2	47.43	32.3	47.19	47.60	-28.1	11,802	-0.24%
2024/02/15	12.3	45.76	13	45.83	45.85	-0.7	11,903	-0.01%
2024/02/05	1	46.30	6	46.60	46.65	-5	11,990	-0.04%
2024/02/02	2	46.58	11	46.45	46.30	-9	12,011	-0.07%
2024/02/01	1	46.55	13	46.46	46.75	-12	12,007	-0.10%
2024/01/31	2	46.10	2	46.20	46.05	0	11,978	0.00%
2024/01/30	14	46.38	1	46.35	46.20	13	12,019	0.11%
2024/01/29	2	45.63	7.2	45.98	46.20	-5.2	12,024	-0.04%
2024/01/26	0	0.00	24	45.18	45.20	-24	11,964	-0.20%
2024/01/24	3	45.23	12	45.33	45.20	-9	12,063	-0.07%
2024/01/23	35	45.77	52	45.65	45.45	-17	12,091	-0.14%
2024/01/22	1	44.95	3	44.70	44.95	-2	11,935	-0.02%
2024/01/19	1	43.65	1.2	43.97	43.90	-0.2	11,891	0.00%
2024/01/18	36	43.49	5	43.42	43.80	31	11,910	0.26%
2024/01/17	11	43.99	5.5	44.32	43.40	5.5	11,917	0.05%
2024/01/16	20	44.98	48.3	44.87	44.80	-28.3	11,808	-0.24%
2024/01/15	2	45.58	7	45.59	45.55	-5	11,885	-0.04%
2024/01/12	10	45.15	0	0.00	44.90	10	12,000	0.08%
2024/01/11	6.2	45.05	1	44.85	44.95	5.2	12,058	0.04%
2024/01/10	2	44.83	11	45.21	45.35	-9	12,112	-0.07%
2024/01/09	6.2	45.57	1	45.60	45.40	5.2	12,186	0.04%
2024/01/08	16	46.01	1	46.00	45.95	15	12,149	0.12%
2024/01/05	22	46.31	4	46.16	46.05	18	12,177	0.15%
2024/01/04	8	46.54	9.2	46.71	46.75	-1.2	12,201	-0.01%
2024/01/03	19.2	46.77	3.3	46.64	46.55	16	12,356	0.13%
2024/01/02	4	47.33	45	47.39	47.50	-41	12,271	-0.33%
2023/12/29	12.1	46.71	13	46.89	46.80	-0.9	12,148	-0.01%
2023/12/28	16.2	46.88	21	46.63	46.85	-4.8	12,153	-0.04%
2023/12/27	5.2	46.05	2.2	46.56	45.95	3	12,096	0.02%
2023/12/26	6	46.38	21	46.66	46.40	-15	12,130	-0.12%
2023/12/25	4	46.14	5.2	46.11	46.30	-1.2	12,154	-0.01%
2023/12/22	1	45.70	71	45.71	45.60	-70	12,258	-0.57%
2023/12/21	47.2	45.77	15	45.79	45.25	32.2	12,438	0.26%
2023/12/20	28.4	46.16	3.9	46.26	46.30	24.6	12,545	0.20%
2023/12/19	41	45.94	15	46.04	45.95	26	12,743	0.20%
2023/12/18	8	46.63	20.2	46.87	46.60	-12.2	12,657	-0.10%
2023/12/15	20	46.90	71.1	47.12	46.60	-51	12,517	-0.41%
2023/12/14	11	45.54	4.1	45.66	45.65	6.9	11,516	0.06%
2023/12/13	18	45.18	3	45.10	45.05	15	11,416	0.13%
2023/12/12	10.2	45.30	11	45.27	45.10	-0.8	11,526	-0.01%
2023/12/11	25	45.76	3	45.70	45.70	22	11,478	0.19%
2023/12/08	11	45.89	35.4	45.94	45.80	-24.4	11,478	-0.21%
2023/12/07	52.1	46.25	30.5	46.78	46.05	21.6	11,362	0.19%
2023/12/06	73.4	45.79	27.7	45.85	45.65	45.8	10,927	0.42%
2023/12/05	34.5	44.48	51.3	44.81	45.05	-16.9	10,481	-0.16%
2023/12/04	66.1	45.04	3	44.92	44.85	63.1	10,209	0.62%
2023/12/01	8.1	46.74	2	46.70	46.25	6.1	9,873	0.06%
2023/11/30	2.6	46.99	3.1	47.03	46.70	-0.5	9,811	-0.01%
2023/11/29	6.6	47.17	7	47.11	46.80	-0.5	9,838	0.00%
2023/11/28	12	47.41	19.3	47.54	47.50	-7.3	9,780	-0.07%
2023/11/27	3	47.60	33.1	47.87	47.35	-30.1	9,718	-0.31%
2023/11/24	24	47.62	69	47.42	47.35	-45	9,668	-0.47%
2023/11/23	3	46.75	1	46.10	46.85	2	9,518	0.02%
2023/11/22	44	46.01	4.2	46.06	46.10	39.8	9,462	0.42%
2023/11/21	24.5	46.20	6	46.85	46.20	18.5	9,394	0.20%
2023/11/20	12	46.79	25	46.69	46.95	-13	9,437	-0.14%
2023/11/17	64	45.80	9	45.68	45.75	55	9,162	0.60%
2023/11/16	18	43.94	5	44.05	44.35	13	9,069	0.14%
2023/11/15	1.2	44.82	2	44.83	44.65	-0.8	8,980	-0.01%
2023/11/14	26	44.64	6.3	44.54	44.30	19.7	9,219	0.21%
2023/11/13	6.3	45.01	23	44.89	46.05	-16.8	9,059	-0.18%
2023/11/10	4	45.65	10	45.93	45.75	-6	9,118	-0.07%
2023/11/09	13	46.29	1	46.30	46.20	12	9,170	0.13%
2023/11/08	1.5	46.72	15	46.95	46.60	-13.5	9,343	-0.14%
2023/11/07	21.5	46.87	3	47.03	47.00	18.5	9,596	0.19%
2023/11/06	44	47.99	0	0.00	47.40	44	9,659	0.46%
2023/11/03	2	47.38	2.1	47.65	47.60	-0.1	9,710	0.00%
2023/11/02	0	0.00	3	46.57	46.75	-3	9,839	-0.03%
2023/11/01	10	45.60	6.5	45.58	45.40	3.5	9,973	0.04%
2023/10/31	0	0.00	10	47.25	46.10	-10	10,060	-0.10%
2023/10/27	14	47.99	27	47.42	47.40	-13	10,512	-0.12%
2023/10/26	18.5	47.96	6	47.95	47.80	12.5	10,780	0.12%
2023/10/25	4.2	48.75	1.2	49.41	48.60	3.1	11,168	0.03%
2023/10/24	11	48.83	5	48.98	48.95	6	11,637	0.05%
2023/10/23	27.2	49.24	16	49.45	49.15	11.2	14,067	0.08%
2023/10/20	2	46.80	28	47.23	48.15	-26	15,471	-0.17%
2023/10/19	21.1	47.90	21	47.55	47.45	0.1	15,903	0.00%
2023/10/18	11	47.97	7	47.87	48.60	4	16,773	0.02%
2023/10/17	13.6	48.44	15	47.98	47.75	-1.4	16,840	-0.01%
2023/10/16	4	48.81	3	49.03	49.05	1	17,089	0.01%
2023/10/13	4	49.23	0	0.00	49.10	4	17,406	0.02%
2023/10/12	8	49.73	22	49.73	49.80	-14	18,131	-0.08%
2023/10/11	7	48.89	6	48.95	48.50	1	18,470	0.01%
2023/10/06	8	50.26	3	49.93	49.90	5	18,486	0.03%
2023/10/05	0	0.00	1	50.50	50.60	-1	18,612	-0.01%
2023/10/04	9.6	49.89	3	49.30	49.60	6.6	18,830	0.03%
2023/10/03	9.1	51.56	4	51.58	51.00	5.1	19,013	0.03%
2023/10/02	4.1	51.96	17.1	52.08	52.10	-13	19,083	-0.07%
2023/09/28	13.2	51.70	20	51.74	52.00	-6.8	19,150	-0.04%
2023/09/27	19.5	52.10	16	51.98	52.00	3.5	19,231	0.02%
2023/09/26	35	51.98	29	52.04	51.70	6	19,176	0.03%
2023/09/25	31	51.68	21.3	51.65	51.40	9.7	19,087	0.05%
2023/09/22	8.1	50.19	27.2	50.52	51.00	-19.1	18,922	-0.10%
2023/09/21	22.3	49.62	17	48.87	48.75	5.3	18,722	0.03%
2023/09/20	9.4	50.37	19.3	50.53	50.60	-9.9	18,815	-0.05%
2023/09/19	17.2	50.17	28.2	50.43	50.50	-11	19,025	-0.06%
2023/09/18	11.6	49.55	3	49.30	49.15	8.6	19,243	0.04%
2023/09/15	14	49.60	11.7	49.66	49.85	2.4	19,513	0.01%
2023/09/14	22	48.74	10	48.76	48.95	12	19,922	0.06%
2023/09/13	0	0.00	15.2	48.43	48.55	-15.2	20,240	-0.08%
2023/09/12	2.5	47.57	4	47.48	47.60	-1.5	21,177	-0.01%
2023/09/11	5	47.88	13	47.41	46.80	-8	21,496	-0.04%
2023/09/08	2.7	47.99	2.2	48.07	48.20	0.6	21,678	0.00%
2023/09/07	15	47.70	44	47.77	47.70	-29	21,834	-0.13%
2023/09/06	10	48.18	1	48.35	48.05	9	22,052	0.04%
2023/09/05	3	48.48	2	48.60	48.70	1	22,471	0.00%
2023/09/04	8.1	48.25	3.1	48.97	48.90	5	22,853	0.02%
2023/09/01	4	49.66	5	49.68	49.30	-1	23,380	0.00%
2023/08/31	5	49.92	0.2	49.80	49.90	4.9	23,598	0.02%
2023/08/30	4.1	49.60	10	49.50	49.40	-5.9	24,036	-0.02%
2023/08/29	6.4	49.37	2	49.75	49.55	4.4	25,008	0.02%
2023/08/28	0	49.85	9	49.93	49.60	-9	25,126	-0.04%
2023/08/25	10.1	50.40	0	0.00	50.10	10.1	25,489	0.04%
2023/08/24	14	50.88	23.4	51.02	51.10	-9.4	25,596	-0.04%
2023/08/23	7.2	49.47	12	49.14	49.30	-4.8	25,596	-0.02%
2023/08/22	20.2	49.86	21	49.23	49.25	-0.8	25,880	0.00%
2023/08/21	28	50.55	10	50.25	50.10	18	26,172	0.07%
2023/08/18	46	51.93	41	51.83	51.20	5	26,329	0.02%
2023/08/17	5.9	50.78	7	51.19	51.20	-1.1	26,331	0.00%
2023/08/16	30	50.55	26	50.57	50.80	4	26,923	0.01%
2023/08/15	9	50.66	5	50.74	50.90	4	28,001	0.01%
2023/08/14	10	50.11	13	50.35	49.75	-3	29,259	-0.01%
2023/08/11	19.1	49.43	26	49.82	49.70	-6.9	29,311	-0.02%
2023/08/10	12.5	51.20	11	50.82	50.70	1.5	29,651	0.00%
2023/08/09	17	52.41	11	52.05	52.20	6	30,459	0.02%
2023/08/08	11.3	52.90	2	52.50	52.30	9.3	30,630	0.03%
2023/08/07	10.3	53.29	2	53.70	53.80	8.2	30,917	0.03%
2023/08/04	29.3	52.50	7	52.26	52.50	22.3	30,934	0.07%
2023/08/02	11.1	53.44	11	53.27	53.10	0.1	31,471	0.00%
2023/08/01	13.1	53.34	5	53.20	53.20	8.1	32,218	0.03%
2023/07/31	21.1	54.23	13.2	54.41	53.80	7.9	32,510	0.02%
2023/07/28	51.3	53.53	36	53.61	54.60	15.3	32,582	0.05%
2023/07/27	28.2	55.08	14	55.35	55.00	14.2	32,509	0.04%
2023/07/26	418.9	60.05	297.7	59.40	55.00	121.2	32,680	0.37%	大買/大賣/鉅額交易
2023/07/25	84.4	57.06	156.8	57.26	59.00	-72.4	30,459	-0.24%	大賣/
2023/07/24	67.7	54.92	40.2	54.79	53.70	27.5	29,135	0.09%
2023/07/21	48.3	55.07	95.8	54.98	55.60	-47.5	28,830	-0.16%
2023/07/20	5.6	52.45	9	52.89	52.90	-3.4	28,388	-0.01%
2023/07/19	29.4	51.66	14	51.61	51.50	15.4	28,384	0.05%
2023/07/18	44.2	53.92	67	53.47	53.00	-22.8	28,340	-0.08%
2023/07/17	73.3	55.02	187	54.85	54.70	-113.7	28,293	-0.40%	大賣/鉅額交易
2023/07/14	94	53.54	73	53.46	53.50	21	27,997	0.08%
2023/07/13	55.3	51.91	33	52.46	52.00	22.3	27,939	0.08%
2023/07/12	9	52.43	57	53.02	52.70	-48	28,160	-0.17%
2023/07/11	55	52.23	39	52.83	52.20	16	28,583	0.06%
2023/07/10	74.2	52.51	44	52.88	52.70	30.2	29,213	0.10%
2023/07/07	26.1	50.90	18	51.26	51.00	8.1	29,612	0.03%
2023/07/06	65	51.76	9	51.90	51.50	56	30,322	0.18%
2023/07/05	33	52.55	62	52.44	52.10	-29	30,540	-0.09%
2023/07/04	28	53.25	9	53.03	53.00	19	31,007	0.06%
2023/07/03	25	54.01	87	54.19	54.00	-62	31,095	-0.20%
2023/06/30	9.3	52.91	8.2	52.83	53.30	1.1	31,439	0.00%
2023/06/29	37.2	52.88	8.1	53.16	52.90	29.1	31,887	0.09%
2023/06/28	70.1	52.94	26	52.87	52.70	44.1	32,794	0.13%
2023/06/27	70	53.63	51.8	53.92	53.50	18.2	33,152	0.05%
2023/06/26	53.1	55.13	7	55.19	54.50	46.1	34,208	0.13%
2023/06/21	11.5	56.87	23	56.73	57.00	-11.6	35,109	-0.03%
2023/06/20	38	56.92	48.9	57.31	56.90	-10.9	35,780	-0.03%
2023/06/19	30.5	56.23	31	56.86	55.80	-0.6	36,374	0.00%
2023/06/16	91.3	57.05	126.3	56.83	56.80	-35	36,338	-0.10%	大賣/
2023/06/15	22	53.05	79	53.99	54.30	-57	35,547	-0.16%
2023/06/14	47.5	53.26	17	53.32	53.40	30.5	35,532	0.09%
2023/06/13	19	53.72	11	53.75	53.60	8	35,517	0.02%
2023/06/12	68	53.39	12	53.53	53.00	56	35,910	0.16%
2023/06/09	84.3	55.08	12.2	54.59	54.70	72.1	35,907	0.20%
2023/06/08	47	56.79	26	56.77	56.30	21	35,702	0.06%
2023/06/07	29.6	56.75	60	56.62	57.40	-30.4	35,651	-0.09%
2023/06/06	23	54.76	28	54.51	54.50	-5	35,811	-0.01%
2023/06/05	50	55.01	45.1	55.08	54.70	4.9	36,222	0.01%
2023/06/02	86.2	54.30	73	54.13	54.10	13.2	36,299	0.04%
2023/06/01	13.3	51.98	32	51.91	52.00	-18.8	35,459	-0.05%
2023/05/31	15.3	51.68	21.1	51.88	51.20	-5.9	35,375	-0.02%
2023/05/30	34	51.20	9	51.22	51.10	25	35,007	0.07%
2023/05/29	8	51.96	37.3	52.11	51.80	-29.3	34,911	-0.08%
2023/05/26	42.4	50.79	42.7	50.76	50.90	-0.3	34,768	0.00%
2023/05/25	47.2	52.35	24.2	52.38	51.80	23	34,623	0.07%
2023/05/24	17.2	51.50	22.5	51.38	52.40	-5.3	34,240	-0.02%
2023/05/23	18	51.79	46.5	51.58	51.90	-28.5	34,146	-0.08%
2023/05/22	54.3	52.10	48.6	52.01	51.90	5.6	34,209	0.02%
2023/05/19	150	51.25	140.2	51.20	51.10	9.8	33,571	0.03%	大買/大賣/
2023/05/18	132.7	49.14	156.3	49.54	49.80	-23.6	32,429	-0.07%	大買/大賣/
2023/05/17	19.9	46.79	18	46.91	47.00	1.9	31,184	0.01%
2023/05/16	82.6	46.79	47	47.00	47.00	35.6	30,965	0.11%
2023/05/15	33.3	47.13	51.5	47.18	47.15	-18.2	30,378	-0.06%
2023/05/12	41.4	45.33	19.3	45.12	45.50	22.2	29,474	0.08%
2023/05/11	41.4	45.33	19.3	45.12	44.95	22.2	29,168	0.08%
2023/05/10	18.9	46.62	14	46.52	46.70	4.9	28,742	0.02%
2023/05/09	124.2	47.59	103.3	47.40	47.00	20.8	28,588	0.07%	大買/大賣/
2023/05/08	123.6	47.63	145.1	47.83	48.70	-21.5	27,900	-0.08%	大買/大賣/
2023/05/05	49.5	45.63	35	45.67	45.65	14.5	26,863	0.05%
2023/05/04	26.8	46.16	25.3	46.22	46.60	1.6	26,436	0.01%
2023/05/03	23.4	45.96	31.2	46.08	45.70	-7.8	26,125	-0.03%
2023/05/02	39.6	45.52	67	45.38	46.25	-27.4	25,840	-0.11%
2023/04/28	13	44.28	3.5	44.27	44.15	9.5	25,225	0.04%
2023/04/27	2	43.28	12.3	43.60	43.65	-10.3	24,939	-0.04%
2023/04/26	6.3	42.93	0.5	42.70	43.25	5.8	24,679	0.02%
2023/04/25	36.5	44.38	52.1	44.19	43.05	-15.6	24,372	-0.06%
2023/04/24	10.8	44.18	10	44.28	44.45	0.8	23,832	0.00%
2023/04/21	11	43.80	15.4	43.63	43.80	-4.4	23,623	-0.02%
2023/04/20	16.2	44.15	4.2	44.13	44.00	12	23,290	0.05%
2023/04/19	51.8	45.12	62	45.08	45.00	-10.2	23,008	-0.04%
2023/04/18	43	44.60	36	44.44	44.30	7	22,521	0.03%
2023/04/17	30	45.06	36.3	44.91	44.60	-6.3	22,278	-0.03%
2023/04/14	110.1	45.04	87.1	44.89	44.85	23	21,874	0.10%	大買/
2023/04/13	83.6	46.41	49	46.35	46.00	34.6	21,267	0.16%
2023/04/12	59.1	44.85	112.3	45.12	45.40	-53.2	20,354	-0.26%	大賣/
2023/04/11	74.3	44.89	47	44.72	44.40	27.3	19,625	0.14%
2023/04/10	47	43.86	38	43.86	43.95	9	18,702	0.05%
2023/04/07	72	43.47	63.3	43.51	43.05	8.7	18,260	0.05%
2023/04/06	3	42.25	4.3	42.33	42.60	-1.3	17,591	-0.01%
2023/03/31	30.6	42.01	18.2	41.85	42.50	12.4	17,338	0.07%
2023/03/30	44.2	42.93	50	42.70	42.70	-5.8	16,783	-0.03%
2023/03/29	86.1	42.51	83.1	42.51	42.90	3	16,156	0.02%
2023/03/28	42.3	41.37	41	41.05	40.90	1.3	15,121	0.01%
2023/03/27	161.8	43.09	108.4	42.47	41.90	53.4	14,519	0.37%	大買/大賣/
2023/03/24	180.5	42.07	169.6	42.32	44.00	10.9	13,151	0.08%	大買/大賣/
2023/03/23	53.2	39.22	266.1	38.89	40.00	-212.9	11,847	-1.80%	大賣/鉅額交易
2023/03/22	67	38.45	59.1	38.14	37.90	7.9	10,854	0.07%
2023/03/21	24	36.54	40	36.53	36.25	-16	9,674	-0.17%
2023/03/20	19	35.86	11	35.74	35.85	8	9,313	0.09%
2023/03/17	19	35.25	19	35.23	35.20	0	9,080	0.00%
2023/03/16	40	35.16	26	34.97	35.00	14	8,746	0.16%
2023/03/15	147.4	36.00	22.1	36.12	35.70	125.3	8,502	1.47%	大買/鉅額交易
2023/03/14	40.3	34.65	10	35.33	35.20	30.3	7,977	0.38%
2023/03/13	109.4	35.00	43	34.37	34.90	66.4	7,687	0.86%	大買/
2023/03/10	33	34.93	16	35.18	35.10	17	7,405	0.23%
2023/03/09	109	35.91	38.1	36.49	36.00	70.9	7,062	1.00%	大買/
2023/03/08	54.1	34.84	10	34.57	34.50	44.1	6,249	0.71%
2023/03/07	14	33.82	39	33.65	35.10	-25	5,568	-0.45%
2023/03/06	26	31.83	152.1	32.07	31.95	-126.1	5,029	-2.51%	大賣/鉅額交易
2023/03/03	10	31.00	14	31.32	31.55	-4	4,837	-0.08%
2023/03/02	3	30.75	0	0.00	30.80	3	4,735	0.06%
2023/03/01	0.1	30.70	3.1	30.54	30.50	-3	4,690	-0.06%
2023/02/24	1	30.81	2.1	30.93	30.75	-1.1	4,662	-0.02%
2023/02/23	40	30.95	23	30.99	30.95	17	4,564	0.37%
2023/02/22	4	30.24	1	30.10	30.25	3	4,425	0.07%
2023/02/21	19	30.41	2.3	30.39	30.40	16.8	4,287	0.39%
2023/02/20	139	30.91	2	30.73	30.85	137	4,090	3.35%	大買/鉅額交易
2023/02/17	0	0.00	3	29.30	29.30	-3	3,679	-0.08%
2023/02/16	1	29.80	8	29.74	29.70	-7	3,705	-0.19%
2023/02/15	3	29.50	3	29.70	29.45	0	3,636	0.00%
2023/02/13	3.1	29.38	10	29.30	29.30	-6.9	3,478	-0.20%
2023/02/10	0	0.00	1	29.30	29.35	-1	3,455	-0.03%
2023/02/09	2	29.03	0	0.00	29.00	2	3,437	0.06%
2023/02/08	0.1	29.05	6	29.05	29.05	-5.9	3,455	-0.17%
2023/02/06	1	28.95	0	0.00	28.90	1	3,417	0.03%
2023/02/02	2	29.00	2	28.85	28.85	0	3,401	0.00%
2023/02/01	1	28.90	2	28.90	28.75	-1	3,403	-0.03%
2023/01/31	18	28.79	0	0.00	28.70	18	3,396	0.53%
2023/01/30	1	28.60	6	28.72	28.65	-5	3,327	-0.15%
2023/01/16	0	0.00	10	28.25	28.20	-10	3,340	-0.30%
2023/01/13	2	28.25	1	28.50	28.25	1	3,347	0.03%
2023/01/12	0	0.00	2	28.30	28.25	-2	3,496	-0.06%
2023/01/11	1	28.40	3	28.48	28.35	-2	3,492	-0.06%
2023/01/10	2	28.35	0	0.00	28.50	2	3,495	0.06%
2023/01/09	1	28.30	1	28.55	28.50	0	3,485	0.00%
2023/01/06	3	28.05	2	28.30	28.25	1	3,454	0.03%
2023/01/05	23	28.23	11	28.28	28.05	12	3,484	0.34%
2023/01/04	5	27.55	1	27.90	27.90	4	3,346	0.12%
2023/01/03	1	27.20	1	27.40	27.35	0	3,328	0.00%
2022/12/30	0	27.55	0	0.00	27.55	0	3,329	0.00%
2022/12/29	1	27.45	4	27.50	27.45	-3	3,394	-0.09%
2022/12/28	6	27.65	0	0.00	27.70	6	3,398	0.18%
2022/12/27	0	0.00	1	27.75	27.80	-1	3,403	-0.03%
2022/12/26	1	27.50	0	0.00	27.50	1	3,400	0.03%
2022/12/23	1	27.05	1	27.20	27.25	0	3,429	0.00%
2022/12/22	1	27.35	1	27.50	27.35	0	3,473	0.00%
2022/12/20	2	27.33	6	27.25	27.30	-4	3,507	-0.11%
2022/12/16	2	27.80	0	0.00	27.75	2	3,506	0.06%
2022/12/15	1.1	28.20	0	0.00	28.20	1.1	3,471	0.03%
2022/12/14	0	0.00	1	28.15	28.15	-1	3,480	-0.03%
2022/12/09	1	27.90	1	27.90	28.00	0	3,552	0.00%
2022/12/08	0	0.00	2.3	27.76	27.75	-2.3	3,548	-0.06%
2022/12/07	3	27.72	3	27.70	27.70	0	3,548	0.00%
2022/12/06	9	28.11	2	28.23	27.90	7	3,518	0.20%
2022/12/05	6	28.03	5	28.30	28.00	1	3,447	0.03%
2022/11/30	5	28.15	0	0.00	28.15	5	3,365	0.15%
2022/11/25	1	28.00	0	0.00	27.85	1	3,344	0.03%
2022/11/24	0	0.00	1	27.85	27.90	-1	3,367	-0.03%
2022/11/23	1	27.50	0	0.00	27.40	1	3,374	0.03%
2022/11/21	3	27.80	0	0.00	27.80	3	3,350	0.09%
2022/11/18	2	28.40	0	0.00	28.10	2	3,444	0.06%
2022/11/17	0	0.00	3	28.90	29.00	-3	3,383	-0.09%
2022/11/16	3	28.72	0	0.00	28.50	3	3,370	0.09%
2022/11/15	1	29.00	0	0.00	29.00	1	3,317	0.03%
2022/11/14	1	28.90	0	0.00	28.85	1	3,316	0.03%
2022/11/10	0	0.00	1.4	28.97	28.95	-1.4	3,251	-0.04%
2022/11/09	0.1	29.25	0	0.00	29.10	0.1	3,425	0.00%
2022/11/08	0	0.00	3.5	29.47	29.30	-3.5	3,448	-0.10%
2022/11/03	0.2	28.60	0	0.00	28.70	0.2	3,326	0.01%
2022/10/28	0	0.00	12	29.03	28.65	-12	3,228	-0.37%
2022/10/27	2	28.75	4	28.75	29.05	-2	3,173	-0.06%
2022/10/26	14.1	28.03	2	28.20	28.05	12.1	3,135	0.38%
2022/10/25	2	28.05	4	28.00	28.10	-2	3,129	-0.06%
2022/10/20	0	0.00	14	26.50	27.05	-14	3,127	-0.45%
2022/10/12	0.1	27.80	0	0.00	27.85	0.1	3,040	0.00%
2022/10/06	0.1	28.10	3	28.18	28.00	-2.9	3,072	-0.10%
2022/10/05	0	0.00	2	28.23	28.05	-2	3,029	-0.07%
2022/10/04	3	28.20	0	0.00	28.05	3	3,039	0.10%
2022/09/30	0.1	27.80	0	0.00	28.15	0.1	3,089	0.00%
2022/09/29	0	0.00	5	27.95	27.90	-5	3,108	-0.16%
2022/09/28	1	28.05	1	28.35	28.05	0	3,101	0.00%
2022/09/27	1	28.25	0	0.00	28.20	1	3,142	0.03%
2022/09/23	0	0.00	2	28.95	29.00	-2	3,523	-0.06%
2022/09/21	2	28.60	0	0.00	28.80	2	3,969	0.05%
2022/09/20	0.1	28.45	0	0.00	28.40	0.1	3,968	0.00%
2022/09/19	3	28.40	0.1	28.50	28.40	2.9	4,091	0.07%
2022/09/16	2	28.25	2	28.20	28.50	0	4,278	0.00%
2022/09/14	1	28.70	0	0.00	28.70	1	4,198	0.02%
2022/09/08	0	0.00	1	29.10	29.15	-1	4,361	-0.02%
2022/09/07	1	28.80	0	0.00	28.80	1	4,373	0.02%
2022/09/06	1	29.50	0	0.00	29.30	1	4,414	0.02%
2022/09/05	0	0.00	5	29.71	29.75	-5	4,436	-0.11%
2022/09/01	1.1	28.97	0	0.00	29.40	1.1	4,463	0.02%
2022/08/31	0	0.00	2	29.35	29.60	-2	4,441	-0.05%
2022/08/29	1	28.70	11	28.74	29.20	-10	4,401	-0.23%
2022/08/26	0	0.00	4	29.55	29.70	-4	4,355	-0.09%
2022/08/25	18	29.76	0	0.00	29.60	18	4,349	0.41%
2022/08/24	2	29.80	3	29.77	29.70	-1	4,308	-0.02%
2022/08/23	1	29.35	0	0.00	29.35	1	4,315	0.02%
2022/08/19	0	0.00	3	29.50	29.50	-3	4,349	-0.07%
2022/08/18	3	29.60	1	29.65	29.65	2	4,326	0.05%
2022/08/17	2	30.10	0	0.00	29.90	2	4,299	0.05%
2022/08/16	5	29.75	1	29.50	29.80	4	4,200	0.10%
2022/08/15	0	0.00	1	29.20	29.30	-1	4,013	-0.02%
2022/08/12	0	0.00	1	28.95	28.95	-1	3,974	-0.03%
2022/08/09	0	0.00	1	28.55	28.60	-1	4,008	-0.02%
2022/08/05	1	28.40	3	28.42	28.55	-2	4,152	-0.05%
2022/08/04	2	28.10	0	0.00	28.10	2	4,220	0.05%
2022/08/03	1	28.50	0	0.00	28.30	1	4,226	0.02%
2022/08/02	2	28.60	0	0.00	28.70	2	4,230	0.05%
2022/07/29	4	29.35	4	29.20	29.35	0	4,251	0.00%
2022/07/28	8	29.16	4	29.25	29.30	4	4,257	0.09%
2022/07/27	4	29.05	5	29.04	29.25	-1	4,216	-0.02%
2022/07/26	2	28.85	0	0.00	28.95	2	4,199	0.05%
2022/07/25	1.1	28.86	2	28.90	28.85	-0.9	4,258	-0.02%
2022/07/22	3	28.65	0	0.00	28.50	3	4,268	0.07%
2022/07/21	1	28.40	6	28.59	28.70	-5	4,306	-0.12%
2022/07/20	5	28.84	4	28.93	28.70	1	4,365	0.02%
2022/07/19	0	28.50	0	0.00	28.75	0	4,380	0.00%
2022/07/18	0	0.00	1	28.50	28.45	-1	4,515	-0.02%
2022/07/15	0	0.00	10	28.25	28.40	-10	4,656	-0.21%
2022/07/12	0	0.00	1	28.05	28.05	-1	4,925	-0.02%
2022/07/11	1	28.60	0	0.00	28.60	1	5,084	0.02%
2022/07/08	1	28.65	1	28.25	28.25	0	5,129	0.00%
2022/07/07	3	28.47	0	0.00	28.40	3	5,237	0.06%
2022/07/06	6	28.69	5	28.77	28.50	1	5,195	0.02%
2022/07/05	3	29.13	1	28.65	28.65	2	5,186	0.04%
2022/07/04	2.1	28.65	4	28.68	28.70	-1.9	5,127	-0.04%
2022/07/01	28	29.85	30	29.68	29.05	-2	5,112	-0.04%
2022/06/30	29.1	29.57	33	29.81	29.85	-3.9	4,819	-0.08%
2022/06/29	15.1	29.47	0	0.00	29.45	15.1	4,609	0.33%
2022/06/28	5	28.73	3	28.88	28.80	2	4,750	0.04%
2022/06/27	6	29.39	1.3	29.13	28.95	4.7	4,810	0.10%
2022/06/24	13.3	29.53	5	29.48	29.80	8.3	4,699	0.18%
2022/06/23	4	28.56	4	28.81	28.65	0	4,532	0.00%
2022/06/22	2	28.35	1	28.20	28.20	1	4,610	0.02%
2022/06/21	1	28.20	0	0.00	28.65	1	4,626	0.02%
2022/06/20	2	27.51	7.1	27.77	27.45	-5.1	4,599	-0.11%
2022/06/17	1	28.20	2	27.85	28.05	-1	4,621	-0.02%
2022/06/16	2	28.48	0	0.00	28.20	2	4,494	0.04%
2022/06/15	2	28.60	0	0.00	28.60	2	4,550	0.04%
2022/06/14	1	29.90	0	0.00	29.75	1	4,531	0.02%
2022/06/10	0	0.00	3	29.75	29.85	-3	4,432	-0.07%
2022/06/09	2	29.93	0	0.00	29.95	2	4,422	0.05%
2022/06/08	0	0.00	1	30.10	30.15	-1	4,416	-0.02%
2022/06/07	0	0.00	2	30.00	30.05	-2	4,428	-0.05%
2022/06/06	0	0.00	3	30.15	30.15	-3	4,419	-0.07%
2022/06/02	5	30.03	31	30.10	29.90	-26	4,429	-0.59%
2022/06/01	5	30.82	3	30.60	30.50	2	4,436	0.05%
2022/05/31	1	30.35	6	30.41	30.95	-5	4,384	-0.11%
2022/05/27	0	0.00	1.2	29.84	29.60	-1.2	4,268	-0.03%
2022/05/26	0	0.00	0.1	29.15	29.30	-0.1	4,232	0.00%
2022/05/25	0	0.00	1	29.05	28.95	-1	4,227	-0.02%
2022/05/24	6	28.83	0	0.00	28.65	6	4,227	0.14%
2022/05/23	33	29.00	0	0.00	28.85	33	4,220	0.78%
2022/05/20	0.1	28.85	0	0.00	28.75	0.1	4,222	0.00%
2022/05/18	1.1	28.90	3	28.77	28.70	-1.9	4,178	-0.05%
2022/05/17	0	0.00	1	28.70	28.85	-1	4,152	-0.02%
2022/05/16	3	28.17	4	28.00	28.25	-1	4,119	-0.02%
2022/05/13	0.1	28.80	0	0.00	28.90	0.1	4,009	0.00%
2022/05/12	2.1	28.86	0	0.00	28.60	2.1	3,982	0.05%
2022/05/11	2.1	29.63	0	0.00	29.70	2.1	3,904	0.05%
2022/05/10	3	29.88	6	29.79	30.10	-3	3,881	-0.08%
2022/05/09	7.1	30.04	0.1	30.35	29.80	7	3,881	0.18%
2022/05/06	2	30.52	31	30.43	30.80	-29	3,860	-0.75%
2022/05/05	2	31.50	2	31.10	31.05	0	3,858	0.00%
2022/05/04	1.1	31.30	3	31.25	31.20	-1.9	3,845	-0.05%
2022/05/03	0	0.00	3	31.10	31.10	-3	3,885	-0.08%
2022/04/29	4	31.36	7	31.45	31.20	-3	3,867	-0.08%
2022/04/27	1.1	31.56	1	31.20	31.70	0.1	3,783	0.00%
2022/04/26	1	32.26	2	32.45	32.30	-1	3,739	-0.03%
2022/04/25	17	32.73	3	32.10	31.90	14	3,652	0.38%
2022/04/22	6.1	32.92	5	32.75	32.90	1.1	3,532	0.03%
2022/04/21	26	33.50	3	32.80	32.65	23	3,399	0.68%
2022/04/20	37	33.65	4	33.55	33.55	33	3,241	1.02%
2022/04/19	1	32.50	2	32.50	32.95	-1	3,086	-0.03%
2022/04/18	1.1	33.03	12	32.75	32.45	-10.9	3,007	-0.36%
2022/04/15	36	33.84	53	33.61	33.45	-17	2,886	-0.59%
2022/04/14	1	32.54	11	32.64	32.70	-10	2,699	-0.37%
2022/04/13	15	32.31	28.1	32.35	32.30	-13.1	2,621	-0.50%
2022/04/12	1	31.30	0	0.00	31.25	1	2,477	0.04%
2022/04/11	1	31.25	0	0.00	31.05	1	2,469	0.04%
2022/04/08	2	31.08	0	0.00	31.00	2	2,435	0.08%
2022/04/07	1	30.94	0	0.00	30.50	1	2,447	0.04%
2022/04/06	13	31.60	0	31.40	31.40	13	2,411	0.54%
2022/04/01	9.1	31.58	0	0.00	31.50	9.1	2,360	0.38%
2022/03/31	37	32.39	15.1	32.72	32.15	21.9	2,263	0.97%
2022/03/30	0	30.80	7	31.37	31.45	-7	1,935	-0.36%
2022/03/29	1	30.65	0	0.00	30.70	1	1,845	0.05%
2022/03/28	1	30.66	0	0.00	30.85	1	1,844	0.06%
2022/03/25	7	30.71	20.4	30.98	30.95	-13.4	1,820	-0.74%
2022/03/24	1.2	30.26	1	30.20	30.30	0.2	1,720	0.01%
2022/03/23	21.1	30.42	10	30.45	30.30	11.1	1,751	0.63%
2022/03/22	1	29.95	0	0.00	30.00	1	1,752	0.06%
2022/03/21	0.1	30.20	0	0.00	30.05	0.1	1,723	0.00%
2022/03/18	1	29.90	0	0.00	30.15	1	1,709	0.06%
2022/03/16	0	29.45	0	0.00	29.55	0	1,600	0.00%
2022/03/15	0	29.55	0	0.00	29.65	0	1,591	0.00%
2022/03/10	0	29.40	1	29.75	29.90	-1	1,651	-0.06%
2022/03/09	0.1	29.00	0	0.00	29.10	0.1	1,647	0.00%
2022/03/07	3	29.42	0	0.00	29.10	3	1,656	0.18%
2022/03/04	2	29.70	0	0.00	29.80	2	1,676	0.12%
2022/03/03	1	30.20	0	0.00	30.20	1	1,621	0.06%
2022/02/24	2	29.80	0	0.00	29.75	2	1,663	0.12%
2022/02/22	0	30.15	0	0.00	30.05	0	1,653	0.00%
2022/02/18	1	30.37	0	0.00	30.15	1	1,657	0.06%
2022/02/17	0.1	30.25	0	0.00	30.35	0.1	1,668	0.00%
2022/02/14	0.1	30.15	0	0.00	30.05	0.1	1,712	0.00%
2022/02/11	2.3	30.54	0	0.00	30.40	2.3	1,736	0.13%
2022/02/10	0.1	30.65	0	0.00	30.40	0.1	1,800	0.01%
2022/02/09	0.1	30.65	0	0.00	30.70	0.1	1,803	0.01%
2022/02/07	2	29.50	0	0.00	29.70	2	1,787	0.11%
2022/01/26	0	29.75	0	0.00	29.30	0	1,760	0.00%
2022/01/25	1	29.30	0	0.00	29.20	1	1,788	0.06%
2022/01/24	0	0.00	2	29.95	30.05	-2	1,759	-0.11%
2022/01/20	6	30.50	0	0.00	30.60	6	1,762	0.34%
2022/01/14	0	31.00	0	0.00	30.85	0	1,795	0.00%
2022/01/12	0	30.90	0	0.00	30.90	0	1,894	0.00%
2022/01/11	2	30.90	0	0.00	30.85	2	1,905	0.11%
2022/01/07	3	31.10	0	0.00	31.00	3	1,913	0.16%
2022/01/04	0.1	31.15	5	31.10	31.10	-4.9	1,957	-0.25%
2021/12/30	0	0.00	0.4	31.80	31.65	-0.4	1,978	-0.02%
2021/12/29	0	0.00	1	31.60	31.90	-1	1,997	-0.05%
2021/12/28	0	0.00	1	31.10	31.50	-1	1,984	-0.05%
2021/12/24	0	31.05	0	0.00	31.00	0	2,007	0.00%
2021/12/22	0	0.00	0.2	30.80	30.70	-0.2	2,052	-0.01%
2021/12/21	0	0.00	1	30.85	31.00	-1	2,052	-0.05%
2021/12/17	0	30.90	0	0.00	30.90	0	2,063	0.00%
2021/12/16	2	30.78	0	0.00	30.60	2	2,018	0.10%
2021/12/15	0	0.00	2	30.60	30.95	-2	2,060	-0.10%
2021/12/07	2	30.18	0	0.00	30.30	2	2,304	0.09%
2021/12/03	0	0.00	1	30.30	30.25	-1	2,275	-0.04%
2021/11/30	0	0.00	1	30.30	30.85	-1	2,220	-0.05%
2021/11/26	0.1	30.33	0	0.00	30.40	0.1	2,156	0.00%
2021/11/25	11	30.85	0	0.00	30.75	11	2,147	0.51%
2021/11/24	0	30.95	0	0.00	30.85	0	2,152	0.00%
2021/11/19	0	31.30	0	0.00	31.35	0	2,158	0.00%
2021/11/18	0	31.45	5	31.50	31.50	-5	2,164	-0.23%
2021/11/17	0.1	31.36	0	0.00	31.50	0.1	2,179	0.00%
2021/11/15	10	31.50	0	0.00	31.65	10	2,206	0.45%
2021/11/10	0	0.00	1.1	31.53	31.55	-1.1	2,224	-0.05%
2021/11/09	0	30.90	0	0.00	31.40	0	2,213	0.00%
2021/11/05	0.1	30.45	0	0.00	30.35	0.1	2,141	0.00%
2021/11/03	0	0.00	0.3	30.58	30.50	-0.3	2,139	-0.02%
2021/11/02	5	30.35	0	0.00	30.55	5	2,145	0.23%
2021/10/27	0	30.20	2	30.20	30.20	-2	2,052	-0.10%
2021/10/26	0.1	30.25	0	0.00	30.15	0.1	2,072	0.00%
2021/10/22	0	30.35	0	0.00	30.25	0	2,070	0.00%
2021/10/20	0	0.00	2	30.15	30.20	-2	1,985	-0.10%
2021/10/19	0	30.25	0	0.00	30.30	0	2,033	0.00%
2021/10/15	0.1	30.40	0.2	30.15	30.20	-0.2	2,044	-0.01%
2021/10/14	0	29.90	0	0.00	29.90	0	2,039	0.00%
2021/10/12	0	0.00	0.2	30.20	30.25	-0.2	2,024	-0.01%
2021/10/08	2	31.00	0	0.00	30.95	2	1,990	0.10%
2021/10/07	0	30.95	0.4	31.00	30.95	-0.3	1,986	-0.02%
2021/10/06	0	30.90	2	30.90	31.15	-2	1,983	-0.10%
2021/10/01	0.1	30.30	0	0.00	30.35	0.1	2,001	0.00%
2021/09/29	0.1	30.65	0	0.00	30.65	0.1	2,053	0.00%
2021/09/28	1	30.75	1	30.90	30.85	0	2,061	0.00%
2021/09/27	0	31.00	0	0.00	30.60	0	2,079	0.00%
2021/09/23	2	30.83	0	0.00	30.75	2	2,089	0.10%
2021/09/22	0.1	30.66	3	30.25	30.45	-2.9	2,107	-0.14%
2021/09/17	1.1	32.04	3.4	31.86	30.75	-2.4	2,050	-0.12%
2021/09/16	0	0.00	3	31.40	31.45	-3	1,913	-0.16%
2021/09/15	1	31.50	0	0.00	31.65	1	1,898	0.05%
2021/09/14	2	31.30	0	0.00	31.25	2	1,877	0.11%
2021/09/13	2	30.60	4	31.00	30.95	-2	1,876	-0.11%
2021/09/10	0	0.00	3	30.60	30.50	-3	2,058	-0.15%
2021/09/09	1	30.50	1	30.50	30.25	0	2,103	0.00%
2021/09/08	2.1	30.26	1	30.60	30.35	1.1	2,124	0.05%
2021/09/07	0.1	30.65	0	0.00	30.65	0.1	2,138	0.00%
2021/09/06	1	31.05	0	0.00	30.75	1	2,163	0.05%
2021/09/02	0	30.67	0	0.00	30.85	0	2,230	0.00%
2021/09/01	0	31.15	0	0.00	31.05	0	2,293	0.00%
2021/08/31	0	31.15	0	0.00	31.20	0	2,321	0.00%
2021/08/25	0	29.90	0	0.00	30.00	0	2,360	0.00%
2021/08/24	0	30.20	2	30.15	30.25	-2	2,357	-0.08%
2021/08/23	2	29.40	0	0.00	29.45	2	2,351	0.09%
2021/08/17	0.2	29.30	0	0.00	29.20	0.2	2,419	0.01%
2021/08/16	0	0.00	5	29.55	29.25	-5	2,401	-0.21%
2021/08/13	0.1	29.80	0	0.00	29.75	0.1	2,383	0.00%
2021/08/09	1	30.26	0	0.00	30.65	1	2,464	0.04%
2021/08/06	0	31.05	0	0.00	31.00	0	2,488	0.00%
2021/08/05	0.1	31.15	0	0.00	31.50	0.1	2,538	0.00%
2021/08/04	0	0.00	2	31.15	31.25	-2	2,621	-0.08%
2021/08/03	0.1	31.20	1	31.30	31.25	-0.9	2,694	-0.04%
2021/07/30	0	31.20	1	31.05	31.05	-1	2,897	-0.03%
2021/07/29	0	31.05	0	0.00	31.60	0	2,886	0.00%
2021/07/27	0	0.00	0.5	31.50	31.55	-0.5	2,946	-0.02%
2021/07/26	3	31.53	2	31.40	31.45	1	2,980	0.03%
2021/07/23	4	32.03	1	32.00	31.75	3	3,012	0.10%
2021/07/22	0	0.00	3	31.60	31.60	-3	2,983	-0.10%
2021/07/21	0	31.60	0	0.00	31.85	0	3,009	0.00%
2021/07/20	0	31.60	0	0.00	31.55	0	3,040	0.00%
2021/07/19	0	31.75	0	0.00	31.90	0	3,080	0.00%
2021/07/16	0	31.95	0	0.00	31.80	0	3,234	0.00%
2021/07/15	0	31.70	0	0.00	31.95	0	3,400	0.00%
2021/07/14	0	31.75	0	0.00	31.70	0	3,677	0.00%
2021/07/12	3.1	32.34	0	0.00	32.20	3.1	3,793	0.08%
2021/07/09	0	32.45	0	0.00	32.55	0	3,817	0.00%
2021/07/08	0	32.70	0	0.00	32.80	0	3,864	0.00%
2021/07/07	1	33.00	6	33.05	32.95	-5	3,903	-0.13%
2021/07/06	7	33.60	6	34.13	33.45	1	3,923	0.03%
2021/07/05	1.1	33.32	1	33.00	33.00	0.1	3,879	0.00%
2021/07/02	0	32.50	6	32.30	31.90	-6	3,884	-0.15%
2021/07/01	0	0.00	2	32.87	32.65	-2	3,878	-0.05%
2021/06/30	0	33.20	1	33.30	33.20	-1	3,897	-0.03%
2021/06/29	0.1	33.23	0	0.00	33.30	0.1	3,958	0.00%
2021/06/28	0	0.00	1	33.40	33.55	-1	4,012	-0.02%
2021/06/25	2	33.50	0	0.00	33.20	2	4,102	0.05%
2021/06/24	0.6	33.40	1	33.55	33.65	-0.4	4,123	-0.01%
2021/06/23	1.4	33.29	1.1	33.38	33.50	0.3	4,166	0.01%
2021/06/22	1	33.15	1.2	33.26	33.20	-0.2	4,244	0.00%
2021/06/21	10	33.85	4	34.04	33.60	6	4,502	0.13%
2021/06/18	1	32.55	0	0.00	32.40	1	4,590	0.02%
2021/06/17	0	33.05	0	33.20	32.95	0	4,689	0.00%
2021/06/16	0	0.00	3	33.18	33.60	-3	4,748	-0.06%
2021/06/15	0	0.00	0.5	33.45	33.00	-0.5	4,759	-0.01%
2021/06/11	0.2	32.97	0	0.00	33.00	0.2	4,761	0.00%
2021/06/09	0	0.00	7	32.21	32.60	-7	4,790	-0.15%
2021/06/08	0	33.05	0	0.00	33.00	0	4,747	0.00%
2021/06/04	1	32.95	0.1	33.25	33.30	0.9	4,802	0.02%
2021/06/03	0	33.30	0	0.00	33.30	0	4,834	0.00%
2021/06/02	0	0.00	2.4	33.28	33.40	-2.4	4,873	-0.05%
2021/06/01	0.1	33.00	0	0.00	33.10	0.1	4,909	0.00%
2021/05/31	4.1	33.05	7.1	33.03	33.00	-3	4,958	-0.06%
2021/05/28	3.4	32.98	0	0.00	32.95	3.4	4,995	0.07%
2021/05/27	1.1	31.84	2	32.15	33.50	-0.9	4,997	-0.02%
2021/05/26	2	32.25	0	0.00	32.35	2	5,033	0.04%
2021/05/25	0.1	31.85	0.3	31.80	31.80	-0.3	5,113	0.00%
2021/05/24	1	31.00	0.3	31.20	31.40	0.7	5,178	0.01%
2021/05/19	1	30.65	1	31.25	31.15	0	5,320	0.00%
2021/05/18	1.3	30.97	0	0.00	31.30	1.3	5,367	0.02%
2021/05/17	0	29.80	2	29.65	29.85	-2	5,440	-0.04%
2021/05/14	1	31.05	0	0.00	31.35	1	5,452	0.02%
2021/05/13	1	31.00	70	30.36	30.40	-69	5,472	-1.26%
2021/05/12	3	32.92	8	32.41	31.35	-5	5,517	-0.09%
2021/05/11	0	0.00	3	34.97	34.35	-3	5,625	-0.05%
2021/05/10	1	35.30	6	35.44	35.55	-5	5,625	-0.09%
2021/05/07	0	32.75	0	0.00	32.80	0	5,495	0.00%
2021/05/06	1	32.50	0	0.00	32.50	1	5,532	0.02%
2021/05/05	0	32.35	0	0.00	32.35	0	5,590	0.00%
2021/05/04	0.3	32.75	1	32.45	32.60	-0.7	5,646	-0.01%
2021/05/03	1	34.25	0	0.00	34.05	1	5,645	0.02%
2021/04/28	6	34.39	3	34.48	34.55	3	5,633	0.05%
2021/04/27	2	34.43	3	34.53	34.75	-1	5,633	-0.02%
2021/04/26	2	35.35	4	35.01	35.00	-2	5,592	-0.04%
2021/04/23	12	34.98	0	0.00	35.05	12	5,566	0.22%
2021/04/22	8	35.68	30	35.05	34.70	-22	5,535	-0.40%
2021/04/21	5	35.49	10	35.78	35.55	-5	5,388	-0.09%
2021/04/20	60	34.40	47	35.06	35.10	13	5,270	0.25%
2021/04/19	10	33.28	3	33.25	33.30	7	5,046	0.14%
2021/04/16	1	32.80	15	32.83	32.85	-14	4,985	-0.28%
2021/04/15	41	33.11	0	0.00	32.90	41	5,034	0.81%
2021/04/14	2.3	32.88	0	0.00	33.00	2.3	5,019	0.05%
2021/04/13	6	32.96	13	33.06	32.70	-7	4,996	-0.14%
2021/04/12	2	32.00	0.2	32.05	32.35	1.8	4,965	0.04%
2021/04/09	0	0.00	20	31.70	31.70	-20	4,986	-0.40%
2021/04/01	1	32.00	0.1	32.00	31.85	0.9	4,985	0.02%
2021/03/31	10	32.47	51	32.74	32.35	-41	4,933	-0.83%
2021/03/30	12.5	32.96	15.2	33.17	33.35	-2.7	4,868	-0.06%
2021/03/29	1	31.85	1	31.85	31.85	0	4,794	0.00%
2021/03/25	22	31.98	0	0.00	31.85	22	4,761	0.46%
2021/03/24	15	33.02	14.2	32.73	32.65	0.8	4,693	0.02%
2021/03/23	5	31.66	62	31.73	31.75	-57	4,450	-1.28%
2021/03/22	2	31.05	0	0.00	31.05	2	4,213	0.05%
2021/03/19	0	30.70	0	0.00	30.85	0	4,104	0.00%
2021/03/18	1	31.15	21	30.87	30.90	-20	4,050	-0.49%
2021/03/16	0	30.95	0	0.00	31.00	0	4,068	0.00%
2021/03/15	21	30.85	5	30.85	30.75	16	4,071	0.39%
2021/03/12	2	30.70	0	0.00	30.65	2	4,047	0.05%
2021/03/09	0	0.00	3	30.75	30.85	-3	4,040	-0.07%
2021/03/08	0	0.00	1	30.65	30.70	-1	4,066	-0.02%
2021/03/05	0	0.00	1	30.00	30.55	-1	4,073	-0.02%
2021/03/03	2	30.50	2	30.65	30.80	0	4,152	0.00%
2021/03/02	0	0.00	1.1	30.47	30.50	-1.1	4,145	-0.03%
2021/02/26	4	30.58	0	0.00	30.35	4	4,159	0.10%
2021/02/25	2	30.40	0	0.00	30.75	2	4,138	0.05%
2021/02/24	3	29.90	1.1	30.00	29.85	1.9	4,110	0.05%
2021/02/23	1	29.80	0	0.00	29.80	1	4,099	0.02%
2021/02/18	0	0.00	9	29.14	29.00	-9	3,999	-0.23%
2021/02/17	5	28.60	1	29.00	29.00	4	3,989	0.10%
2021/02/05	0	0.00	3	28.63	28.50	-3	3,904	-0.08%
2021/02/04	2	28.18	5	28.50	28.15	-3	3,846	-0.08%
2021/02/03	14	28.36	10	28.25	28.45	4	3,806	0.11%
2021/02/02	6	28.68	23	28.65	29.10	-17	3,702	-0.46%
2021/01/29	1	26.80	2	27.00	26.80	-1	3,453	-0.03%
2021/01/27	1	27.55	0	0.00	27.45	1	3,368	0.03%
2021/01/21	2	27.95	0	0.00	27.75	2	3,211	0.06%
2021/01/20	2	28.10	2	28.00	28.00	0	3,231	0.00%
2021/01/19	1	28.45	0	0.00	28.70	1	3,225	0.03%
2021/01/18	0	0.00	2	28.50	28.80	-2	3,224	-0.06%
2021/01/14	2	28.93	0	0.00	28.90	2	3,357	0.06%
2021/01/13	1	29.15	5	29.44	29.15	-4	3,361	-0.12%
2021/01/12	2	29.00	3	29.23	28.75	-1	3,340	-0.03%
2021/01/11	2	29.05	0	0.00	29.20	2	3,310	0.06%
2021/01/08	0	0.00	8.2	28.90	29.00	-8.2	3,271	-0.25%
2021/01/07	0	0.00	5	28.38	28.30	-5	3,198	-0.16%
2021/01/06	0	0.00	2	28.25	28.20	-2	3,193	-0.06%
2021/01/04	0	0.00	1	28.40	28.45	-1	3,220	-0.03%
2020/12/30	0	0.00	10	27.87	27.95	-10	3,163	-0.32%
2020/12/29	1	27.55	0	0.00	27.30	1	3,110	0.03%
2020/12/28	4	27.55	0	0.00	27.45	4	3,118	0.13%
2020/12/25	1	27.50	4	27.65	27.60	-3	3,145	-0.09%
2020/12/24	0	0.00	2	27.25	27.55	-2	3,138	-0.06%
2020/12/23	1	27.10	1.5	27.12	27.20	-0.5	3,125	-0.02%
2020/12/21	1	27.45	0	0.00	27.75	1	3,139	0.03%
2020/12/18	2	27.45	0	0.00	27.45	2	3,155	0.06%
2020/12/17	1	27.50	5	27.40	27.50	-4	3,166	-0.13%
2020/12/16	6	27.71	0	0.00	28.05	6	3,130	0.19%
2020/12/15	0	27.95	1.2	27.46	27.40	-1.2	3,168	-0.04%
2020/12/14	1	27.90	0	0.00	27.95	1	3,211	0.03%
2020/12/11	4.8	28.32	0	0.00	28.00	4.8	3,208	0.15%
2020/12/10	5	28.50	0	0.00	28.50	5	3,182	0.16%
2020/12/09	1	28.70	0	0.00	28.65	1	3,151	0.03%
2020/12/08	5	28.89	0	0.00	28.70	5	3,166	0.16%
2020/12/07	3	29.12	0	0.00	29.20	3	3,154	0.10%
2020/12/04	6	29.22	0	0.00	29.45	6	3,169	0.19%
2020/12/03	1	29.20	0	0.00	29.25	1	3,161	0.03%
2020/12/02	4	29.31	1	29.55	29.15	3	3,171	0.09%
2020/12/01	2	29.50	0	0.00	29.55	2	3,113	0.06%
2020/11/30	6	29.80	0	0.00	29.55	6	3,126	0.19%
2020/11/27	1	30.10	4	30.25	30.40	-3	3,079	-0.10%
2020/11/25	0	0.00	2	30.15	30.05	-2	3,091	-0.06%
2020/11/24	1	29.65	2	29.60	29.60	-1	3,036	-0.03%
2020/11/23	3	29.93	0	0.00	29.80	3	2,998	0.10%
2020/11/20	3	29.72	0	0.00	29.55	3	2,948	0.10%
2020/11/19	5	29.97	0	0.00	29.90	5	2,911	0.17%
2020/11/17	4	30.09	0	0.00	30.05	4	2,908	0.14%
2020/11/16	5	30.20	2.2	30.41	30.45	2.8	2,961	0.09%
2020/11/13	1	29.90	0	0.00	30.00	1	2,964	0.03%
2020/11/12	1	30.00	0	0.00	30.00	1	3,096	0.03%
2020/11/11	2	30.10	0	0.00	30.25	2	3,121	0.06%
2020/11/10	0	0.00	10	30.10	30.00	-10	3,177	-0.31%
2020/11/05	0	0.00	1	30.25	29.95	-1	3,272	-0.03%
2020/11/03	1	29.90	0	0.00	29.95	1	3,357	0.03%
2020/10/23	0	0.00	2	30.50	30.55	-2	3,333	-0.06%
2020/10/22	10	29.90	0	0.00	30.00	10	3,297	0.30%
2020/10/15	0	0.00	1	29.75	29.85	-1	3,409	-0.03%
2020/10/13	6	30.02	6	30.05	29.90	0	3,466	0.00%
2020/10/12	1	30.00	1	29.90	30.00	0	3,453	0.00%
2020/10/08	0	0.00	1	29.65	29.75	-1	3,488	-0.03%
2020/10/07	1	29.70	10	29.75	29.70	-9	3,509	-0.26%
2020/10/05	1	29.75	10	29.95	30.00	-9	3,609	-0.25%
2020/09/29	0	0.00	3	29.95	29.85	-3	3,671	-0.08%
2020/09/23	1	30.10	0	0.00	30.10	1	3,726	0.03%
2020/09/22	2	30.10	0	0.00	30.20	2	3,716	0.05%
2020/09/21	11	30.77	0	0.00	30.50	11	3,758	0.29%
2020/09/18	50	30.60	0	0.00	30.65	50	3,755	1.33%
2020/09/17	2	30.50	0.6	30.55	30.70	1.4	3,710	0.04%
2020/09/16	0	0.00	3	29.97	29.80	-3	3,644	-0.08%
2020/09/15	0	0.00	1	29.75	29.70	-1	3,651	-0.03%
2020/09/14	0	0.00	2	29.80	29.70	-2	3,684	-0.05%
2020/09/11	1	29.80	0	0.00	29.75	1	3,685	0.03%
2020/09/10	0.6	29.80	0	0.00	29.95	0.6	3,642	0.02%
2020/09/09	2	30.05	1	29.95	29.85	1	3,613	0.03%
2020/09/07	0	0.00	1	30.35	30.35	-1	3,554	-0.03%
2020/09/04	3	30.00	0	0.00	29.85	3	3,524	0.09%
2020/09/03	0	0.00	2	30.18	30.15	-2	3,559	-0.06%
2020/09/01	2	29.95	0	0.00	29.55	2	3,502	0.06%
2020/08/27	3	29.45	0	0.00	29.55	3	3,422	0.09%
2020/08/25	0	0.00	5	29.75	29.65	-5	3,408	-0.15%
2020/08/19	1	29.60	0	0.00	29.50	1	3,504	0.03%
2020/08/18	0.3	29.90	3	29.87	30.05	-2.7	3,469	-0.08%
2020/08/14	1	27.55	1	27.95	28.75	0	3,432	0.00%
2020/08/13	1	28.40	1	29.00	29.10	0	3,390	0.00%
2020/08/10	0	0.00	1	29.35	28.55	-1	3,326	-0.03%
2020/08/06	0	0.00	2.6	28.30	28.35	-2.6	3,249	-0.08%
2020/08/04	4	27.64	3	27.70	27.65	1	3,258	0.03%
2020/08/03	0	27.55	0	0.00	27.50	0	3,266	0.00%
2020/07/30	4	27.65	4	27.83	27.80	0	3,258	0.00%
2020/07/29	1	27.75	0	0.00	27.60	1	3,262	0.03%
2020/07/24	5	28.48	3	29.10	28.60	2	3,202	0.06%
2020/07/23	10	28.28	0	0.00	28.15	10	3,125	0.32%
2020/07/20	0	0.00	6	28.22	28.30	-6	3,118	-0.19%
2020/07/17	0	0.00	6.8	27.63	27.45	-6.8	3,107	-0.22%
2020/07/16	0	0.00	7	27.51	27.55	-7	3,117	-0.22%
2020/07/15	0.5	27.05	1	27.20	27.05	-0.5	3,088	-0.02%
2020/07/14	1	27.05	0	0.00	26.90	1	3,077	0.03%
2020/07/13	5	26.90	0.4	27.00	27.00	4.6	3,103	0.15%
2020/07/10	0	0.00	2	26.98	26.75	-2	3,116	-0.06%
2020/07/09	0	0.00	2	27.30	26.95	-2	3,124	-0.06%
2020/07/08	4	27.14	0	0.00	27.15	4	3,129	0.13%
2020/06/29	0	0.00	0.9	27.10	27.05	-0.9	3,160	-0.03%
2020/06/24	0	0.00	2	27.10	26.95	-2	3,182	-0.06%
2020/06/23	1	27.05	0	0.00	26.85	1	3,231	0.03%
2020/06/18	0	0.00	2	27.05	27.05	-2	3,488	-0.06%
2020/06/17	2	27.05	0	0.00	27.05	2	3,565	0.06%
2020/06/15	2	26.95	0	0.00	26.90	2	3,855	0.05%
2020/06/11	8	27.50	3	27.70	27.25	5	4,120	0.12%
2020/06/10	0	0.00	4	28.49	28.65	-4	4,229	-0.09%
2020/06/08	0	0.00	4	28.43	28.40	-4	4,528	-0.09%
2020/06/04	4	28.05	0.6	28.15	28.10	3.4	4,855	0.07%
2020/06/03	4	28.26	2	28.20	28.10	2	4,889	0.04%
2020/06/01	2	28.30	6	28.03	28.05	-4	4,907	-0.08%
2020/05/29	4	28.44	0	0.00	28.20	4	4,913	0.08%
2020/05/28	1	28.45	7	28.99	28.40	-6	4,854	-0.12%
2020/05/27	0	0.00	1	28.40	28.40	-1	4,885	-0.02%
2020/05/26	1	28.20	1	28.15	28.15	0	4,901	0.00%
2020/05/25	0	0.00	5	28.05	28.15	-5	4,914	-0.10%
2020/05/22	5	27.85	4	27.93	28.15	1	4,972	0.02%
2020/05/19	1	27.15	0	0.00	27.00	1	4,863	0.02%
2020/05/18	0	0.00	20	27.10	27.05	-20	4,875	-0.41%
2020/05/15	0	0.00	6	27.00	26.95	-6	4,880	-0.12%
2020/05/11	2	26.60	1	26.80	26.90	1	4,990	0.02%
2020/05/08	4	26.39	0	0.00	26.45	4	4,980	0.08%
2020/05/06	4	27.06	0	0.00	26.90	4	5,024	0.08%
2020/04/29	0	0.00	4	26.95	26.70	-4	5,001	-0.08%
2020/04/22	40	26.01	40	26.00	25.90	0	5,270	0.00%
2020/04/17	2	25.70	0	0.00	25.80	2	5,312	0.04%
2020/04/16	2	25.70	0	0.00	25.55	2	5,336	0.04%
2020/04/13	0	25.95	2	26.05	26.10	-2	5,350	-0.04%
2020/03/26	1	24.40	4	24.73	24.65	-3	5,350	-0.06%
2020/03/25	3	23.80	0	0.00	24.10	3	5,332	0.06%
2020/03/24	0	23.20	0	0.00	23.00	0	5,263	0.00%
2020/03/19	0	0.00	4	24.30	24.10	-4	5,044	-0.08%
2020/03/13	0	0.00	2	24.20	24.65	-2	4,549	-0.04%
2020/03/11	2	25.50	0	0.00	25.50	2	4,255	0.05%
2020/03/06	0	0.00	1	26.90	26.70	-1	3,985	-0.03%
2020/02/24	1	27.00	0	0.00	26.95	1	3,834	0.03%
2020/02/19	0	0.00	2.2	27.29	27.35	-2.2	3,958	-0.06%
2020/02/18	1	27.60	0	0.00	27.55	1	4,118	0.02%
2020/02/17	1	27.55	0	0.00	27.85	1	4,132	0.02%
2020/02/14	2	27.73	5	27.75	27.70	-3	4,200	-0.07%
2020/02/13	0.6	27.15	21	27.20	27.35	-20.4	4,151	-0.49%
2020/02/04	1	26.85	0	0.00	26.90	1	4,273	0.02%
2020/01/30	0	0.00	10	26.30	26.40	-10	4,322	-0.23%
2020/01/13	0.5	26.00	0	0.00	26.00	0.5	4,252	0.01%
2019/12/25	1	26.60	0	0.00	26.65	1	4,265	0.02%
2019/12/18	0	0.00	1	26.65	26.60	-1	4,398	-0.02%
2019/12/12	0	0.00	4	26.80	26.80	-4	4,394	-0.09%
2019/12/04	2	27.10	0	0.00	27.15	2	4,586	0.04%
2019/12/03	0	0.00	5	27.00	27.00	-5	4,567	-0.11%
2019/11/27	0	0.00	5	27.00	27.15	-5	4,535	-0.11%
2019/11/26	0	0.00	3	27.13	27.15	-3	4,574	-0.07%
2019/11/21	0	0.00	3	27.05	27.00	-3	4,640	-0.06%
2019/11/18	1	26.90	0	0.00	27.00	1	4,605	0.02%
2019/11/15	2	26.90	9	26.96	27.00	-7	4,665	-0.15%
2019/11/14	5	27.35	1	27.40	27.20	4	4,675	0.09%
2019/11/13	0	0.00	8	27.34	27.20	-8	4,764	-0.17%
2019/11/12	4	27.23	2	27.45	27.25	2	4,708	0.04%
2019/11/11	5	27.05	4	27.33	27.35	1	4,692	0.02%
2019/11/08	5	27.54	5	27.45	27.50	0	4,679	0.00%
2019/11/06	9	26.79	0	0.00	26.75	9	4,657	0.19%
2019/11/05	0	0.00	1	26.65	26.90	-1	4,659	-0.02%
2019/11/04	11	26.95	0	0.00	26.95	11	4,687	0.23%
2019/11/01	1	26.85	0	0.00	26.80	1	4,662	0.02%
2019/10/28	0	0.00	5	26.30	26.30	-5	4,792	-0.10%
2019/10/23	0	0.00	1	26.35	26.45	-1	4,839	-0.02%
2019/10/18	0	0.00	1	26.10	26.10	-1	5,011	-0.02%
2019/10/17	0	0.00	5	26.22	26.15	-5	5,037	-0.10%
2019/10/16	1	25.85	1	26.05	25.80	0	4,946	0.00%
2019/10/15	1	25.80	3	26.02	26.00	-2	4,861	-0.04%
2019/10/14	2	25.75	1	25.95	25.95	1	4,838	0.02%
2019/10/09	1	26.05	0	0.00	25.95	1	4,946	0.02%
2019/10/08	2	25.95	2	25.95	25.95	0	4,939	0.00%
2019/10/07	2	25.75	0	0.00	25.80	2	5,000	0.04%
2019/10/04	5	25.84	0	0.00	25.70	5	5,039	0.10%
2019/10/03	2	25.78	9	26.03	25.90	-7	5,030	-0.14%
2019/10/02	0	0.00	20	25.54	25.50	-20	4,877	-0.41%
2019/10/01	5	25.05	5	25.25	25.30	0	4,831	0.00%
2019/09/26	0	0.00	5	25.00	24.95	-5	4,773	-0.10%
2019/09/25	0	0.00	6	24.80	24.85	-6	4,765	-0.13%
2019/09/24	1	24.50	0	0.00	24.80	1	4,777	0.02%
2019/09/23	9	24.78	0	0.00	24.75	9	4,729	0.19%
2019/09/20	0	0.00	4	25.30	25.30	-4	4,721	-0.08%
2019/09/18	0	0.00	1	24.90	24.90	-1	4,654	-0.02%
2019/09/17	6	25.00	2	25.15	24.95	4	4,745	0.08%
2019/09/16	1	25.70	2	25.65	25.40	-1	4,887	-0.02%
2019/09/12	5	25.14	20	25.43	25.35	-15	4,844	-0.31%
2019/09/11	2	24.85	5	24.70	24.90	-3	4,815	-0.06%
2019/09/10	5	24.90	0	0.00	24.90	5	4,758	0.11%
2019/09/06	3	24.77	0	0.00	24.75	3	4,762	0.06%
2019/09/05	5	24.85	1.2	24.82	24.80	3.8	4,798	0.08%
2019/09/04	2	24.53	0	0.00	24.60	2	4,839	0.04%
2019/09/03	2	24.63	0	0.00	24.55	2	4,824	0.04%
2019/09/02	12	25.08	0	0.00	24.95	12	4,840	0.25%
2019/08/29	0	0.00	2	25.15	24.85	-2	4,894	-0.04%
2019/08/27	0	0.00	12	25.18	25.00	-12	5,020	-0.24%
2019/08/26	12	24.84	0	0.00	24.80	12	5,159	0.23%
2019/08/23	5	25.30	8	25.10	25.30	-3	5,630	-0.05%
2019/08/22	2	25.13	2	25.25	25.30	0	6,425	0.00%
2019/08/21	4	24.99	0	0.00	25.20	4	6,601	0.06%
2019/08/20	2	24.80	6	25.15	24.90	-4	6,729	-0.06%
2019/08/19	1	24.75	10	24.93	25.05	-9	6,643	-0.14%
2019/08/16	3	23.50	7	23.72	24.15	-4	6,510	-0.06%
2019/08/13	0	0.00	7	23.50	23.50	-7	6,690	-0.10%
2019/08/07	1	23.25	0	0.00	23.40	1	6,729	0.01%
2019/08/06	8	22.86	1	23.15	23.25	7	6,803	0.10%
2019/08/02	4	23.38	4	23.65	23.35	0	6,958	0.00%
2019/08/01	18	24.41	10	24.40	23.85	8	6,954	0.12%
2019/07/31	24	24.61	31	24.63	24.90	-7	6,820	-0.10%
2019/07/30	2	23.90	6	24.00	23.95	-4	6,609	-0.06%
2019/07/26	6	23.78	10	24.00	23.70	-4	6,611	-0.06%
2019/07/25	1	24.00	2	24.20	24.20	-1	6,583	-0.02%
2019/07/24	4	23.99	23	23.97	23.95	-19	6,645	-0.29%
2019/07/23	0	0.00	4	23.35	23.25	-4	6,438	-0.06%
2019/07/22	0	0.00	1	23.35	23.35	-1	6,426	-0.02%
2019/07/19	0	0.00	4.6	23.01	22.95	-4.6	6,371	-0.07%
2019/07/17	1	22.80	2	22.80	22.85	-1	6,332	-0.02%
2019/07/16	3	23.00	0	0.00	23.05	3	6,327	0.05%
2019/07/15	1	22.45	2	23.00	23.00	-1	6,309	-0.02%
2019/07/12	3	22.45	0	0.00	22.55	3	6,253	0.05%
2019/07/11	0	0.00	1	22.50	22.55	-1	6,243	-0.02%
2019/07/09	0	0.00	18	22.54	22.55	-18	6,363	-0.28%
2019/07/08	2	22.50	6	22.55	22.60	-4	6,433	-0.06%
2019/07/04	0	0.00	7	22.44	22.60	-7	6,549	-0.11%
2019/07/03	7	22.18	8	22.23	22.20	-1	6,651	-0.02%
2019/07/02	1	22.95	1	23.05	23.05	0	6,724	0.00%
2019/07/01	8	22.83	1	22.85	22.90	7	6,755	0.10%
2019/06/26	5.6	22.82	1	22.90	22.85	4.6	6,963	0.07%
2019/06/25	0	0.00	1	22.65	22.70	-1	6,995	-0.01%
2019/06/24	6	22.73	6	22.75	22.70	0	7,025	0.00%
2019/06/21	15	23.00	0	0.00	22.70	15	6,932	0.22%
2019/06/20	4	23.06	1	23.15	22.85	3	6,784	0.04%
2019/06/19	0	0.00	7	23.12	23.15	-7	6,780	-0.10%
2019/06/18	0	0.00	1	23.05	22.95	-1	6,731	-0.01%
2019/06/17	0	0.00	1	23.05	23.00	-1	6,746	-0.01%
2019/06/13	5	22.97	0	0.00	22.95	5	6,731	0.07%
2019/06/12	1	22.70	6	22.86	22.90	-5	6,754	-0.07%
2019/06/11	0	0.00	1	22.60	22.55	-1	6,758	-0.01%
2019/06/10	1	22.70	3	22.53	22.55	-2	6,793	-0.03%
2019/06/05	2	22.60	12	22.49	22.40	-10	6,884	-0.15%
2019/06/04	20	22.61	4	22.66	22.50	16	6,863	0.23%
2019/06/03	4	22.75	2	22.80	22.75	2	6,793	0.03%
2019/05/31	12	22.88	0	0.00	22.85	12	6,704	0.18%
2019/05/30	7	23.25	1	23.20	22.80	6	6,520	0.09%
2019/05/29	13	23.37	57	23.30	23.00	-44	6,068	-0.73%
2019/05/28	0	0.00	2	22.70	22.75	-2	5,313	-0.04%
2019/05/27	1	22.20	0	0.00	22.10	1	5,142	0.02%
2019/05/24	0.1	22.10	0	0.00	21.95	0.1	5,075	0.00%
2019/05/22	1	22.30	0	0.00	22.10	1	5,412	0.02%
2019/05/21	1	22.55	0	0.00	22.60	1	5,558	0.02%
2019/05/15	2	22.03	3	21.97	21.80	-1	5,467	-0.02%
2019/05/14	0	0.00	10	21.75	21.75	-10	5,469	-0.18%
2019/05/13	2	21.83	0	0.00	21.75	2	5,397	0.04%
2019/05/10	1	22.20	0	0.00	22.55	1	5,346	0.02%
2019/05/08	1	22.30	0	0.00	22.40	1	5,360	0.02%
2019/05/06	0	0.00	0.1	22.45	22.50	-0.1	5,457	0.00%
2019/05/02	2	22.93	1	22.90	22.90	1	5,475	0.02%
2019/04/30	0	0.00	5	22.20	23.10	-5	5,471	-0.09%
2019/04/25	1	22.65	0	0.00	22.70	1	5,451	0.02%
2019/04/23	0	0.00	4	22.70	22.75	-4	5,580	-0.07%
2019/04/22	1	22.65	0	0.00	22.85	1	5,629	0.02%
2019/04/18	2	22.45	0	0.00	22.40	2	5,789	0.03%
2019/04/17	0	0.00	14	22.70	22.85	-14	5,822	-0.24%
2019/04/16	1	22.65	0	0.00	22.80	1	5,943	0.02%
2019/04/15	2	22.98	1	22.90	22.75	1	6,031	0.02%
2019/04/12	0	0.00	1	22.80	22.95	-1	6,000	-0.02%
2019/04/11	3	22.60	1.6	22.52	22.65	1.4	5,916	0.02%
2019/04/09	5	22.49	2	22.25	22.55	3	5,826	0.05%
2019/04/08	0.1	22.05	0	0.00	22.15	0.1	5,717	0.00%
2019/03/25	0	0.00	3	20.12	20.10	-3	5,570	-0.05%
2019/03/20	1	19.90	0	0.00	20.00	1	5,729	0.02%
2019/03/19	0	0.00	1.3	19.98	19.95	-1.3	5,726	-0.02%
2019/03/18	0	20.00	60	20.00	20.05	-60	5,725	-1.05%
2019/03/15	1.7	20.25	0	0.00	20.25	1.7	5,759	0.03%
2019/03/14	0	0.00	57	20.13	20.15	-57	5,749	-0.99%
2019/03/13	0	0.00	5	20.00	20.00	-5	5,871	-0.09%
2019/03/12	5	19.90	0	0.00	19.85	5	5,916	0.08%
2019/03/08	0	0.00	1	19.50	19.60	-1	6,651	-0.02%
2019/03/05	0	0.00	1	19.25	19.35	-1	9,894	-0.01%
2019/02/27	1	19.05	2	19.20	19.05	-1	10,206	-0.01%
2019/02/26	3	19.10	3	19.15	19.20	0	10,198	0.00%
2019/02/25	10	19.35	0	0.00	19.20	10	10,224	0.10%
2019/02/22	8	19.61	2	19.63	19.65	6	10,198	0.06%
2019/02/21	59	19.38	1	19.35	19.75	58	10,107	0.57%
2019/02/20	2	19.50	0	0.00	19.50	2	9,997	0.02%
2019/02/18	2	18.63	5	18.70	18.95	-3	10,082	-0.03%
2019/02/13	0	0.00	5	18.44	18.50	-5	10,465	-0.05%
2019/02/12	1	18.60	50	18.60	18.60	-49	10,465	-0.47%
2019/01/29	65	18.30	0	0.00	18.45	65	10,454	0.62%
2019/01/28	0	0.00	50	18.70	18.85	-50	10,428	-0.48%
2019/01/25	0	0.00	56	18.55	18.50	-56	10,397	-0.54%
2019/01/24	0	0.00	2	18.50	18.50	-2	10,414	-0.02%
2019/01/23	0	0.00	2	18.30	18.35	-2	10,436	-0.02%
2019/01/22	0	0.00	4	18.30	18.30	-4	10,490	-0.04%
2019/01/21	10	18.35	5	18.28	18.35	5	10,524	0.05%
2019/01/18	0	0.00	4	18.25	18.15	-4	10,518	-0.04%
2019/01/17	0	0.00	2	18.20	18.15	-2	10,558	-0.02%
2019/01/14	0	0.00	3	17.95	17.80	-3	10,487	-0.03%
2019/01/11	0	0.00	1	17.90	17.90	-1	10,525	-0.01%
2019/01/10	0	0.00	4	17.68	17.85	-4	10,553	-0.04%
2019/01/09	0	0.00	4	17.49	17.50	-4	10,493	-0.04%
2019/01/08	1	17.25	4	17.26	17.20	-3	10,457	-0.03%
2019/01/07	6	17.02	0	0.00	17.00	6	10,448	0.06%
2019/01/04	50	17.00	0	0.00	17.00	50	10,323	0.48%
2019/01/03	5	17.39	0	0.00	17.25	5	10,341	0.05%
2019/01/02	1	17.45	3	17.45	17.45	-2	10,319	-0.02%
2018/12/27	3	17.55	0	0.00	17.55	3	10,324	0.03%
2018/12/26	1	17.60	20	17.73	17.30	-19	10,310	-0.18%
2018/12/25	1	17.55	3	17.67	17.65	-2	10,308	-0.02%
2018/12/24	20	18.00	13	17.96	17.95	7	10,296	0.07%
2018/12/21	22	17.24	0	0.00	17.15	22	10,259	0.21%
2018/12/20	3	17.47	1	17.40	17.45	2	10,142	0.02%
2018/12/19	11	17.68	1	17.80	17.75	10	10,103	0.10%
2018/12/18	13	17.85	1	17.85	17.70	12	10,088	0.12%
2018/12/17	1	18.10	0	0.00	18.15	1	10,055	0.01%
2018/12/14	1	18.35	3	18.32	18.35	-2	9,991	-0.02%
2018/12/13	0	0.00	5	18.06	17.95	-5	9,905	-0.05%
2018/12/11	1	17.85	11	17.81	17.95	-10	9,846	-0.10%
2018/12/10	0	0.00	1	18.05	17.85	-1	9,858	-0.01%
2018/12/07	1	18.25	1	18.25	18.25	0	9,809	0.00%
2018/12/06	13	18.13	1	17.95	17.95	12	9,759	0.12%
2018/12/05	1	18.30	1	18.55	18.65	0	9,583	0.00%
2018/12/04	1	18.60	74	18.79	18.75	-73	9,494	-0.77%
2018/12/03	19	18.38	15	18.22	18.15	4	9,161	0.04%
2018/11/30	39	17.52	2	17.60	17.15	37	8,612	0.43%
2018/11/29	1	17.10	10	17.10	17.05	-9	5,741	-0.16%
2018/11/28	10	16.90	10	16.95	16.95	0	5,466	0.00%
2018/11/26	4	16.96	4	16.95	16.95	0	5,161	0.00%
2018/11/23	1	16.90	0	0.00	16.95	1	5,008	0.02%
2018/11/22	0	0.00	2	17.08	17.10	-2	4,973	-0.04%
2018/11/20	3	16.82	11	17.18	17.20	-8	4,843	-0.17%
2018/11/19	1	17.05	1	17.00	17.00	0	4,734	0.00%
2018/11/16	3	16.87	2	17.00	17.05	1	4,703	0.02%
2018/11/15	32	16.83	0	0.00	16.85	32	4,540	0.70%
2018/11/14	8	16.93	4	17.05	16.95	4	4,321	0.09%
2018/11/13	2	17.10	3	17.32	17.50	-1	3,986	-0.03%
2018/11/12	2	17.70	0	0.00	17.65	2	3,923	0.05%
2018/11/09	5	17.90	1	17.95	17.95	4	3,901	0.10%
2018/11/08	1	18.15	3	18.23	18.30	-2	3,880	-0.05%
2018/11/07	0	0.00	3	18.13	18.40	-3	3,855	-0.08%
2018/11/06	1	18.15	0	0.00	18.15	1	3,850	0.03%
2018/11/05	14	17.96	2	18.08	18.30	12	3,813	0.31%
2018/11/02	4	18.11	5	18.19	18.10	-1	3,779	-0.03%
2018/10/31	1	17.70	0	0.00	17.75	1	3,742	0.03%
2018/10/30	7	17.90	15	17.57	17.95	-8	3,702	-0.22%
2018/10/29	13	17.53	2	17.53	17.50	11	3,674	0.30%
2018/10/25	24	17.21	3	17.38	17.20	21	3,658	0.57%
2018/10/24	111	18.00	1	18.05	17.90	110	3,651	3.01%	大買/鉅額交易
2018/10/23	3	18.07	3	17.95	17.95	0	3,614	0.00%
2018/10/22	1	18.25	3	18.42	18.60	-2	3,560	-0.06%
2018/10/19	1	18.10	0	0.00	18.30	1	3,535	0.03%
2018/10/18	1	18.25	4	18.31	18.35	-3	3,458	-0.09%
2018/10/17	2	18.63	1	18.90	18.60	1	3,346	0.03%
2018/10/16	2	18.83	0	0.00	18.75	2	3,300	0.06%
2018/10/15	12	18.81	2	18.98	18.95	10	3,218	0.31%
2018/10/12	0	0.00	1	19.70	19.75	-1	3,103	-0.03%
2018/10/11	2	19.68	0	0.00	19.20	2	3,031	0.07%
2018/10/09	1	21.15	1	21.10	21.10	0	2,922	0.00%
2018/10/08	1	21.10	1	21.25	21.10	0	2,926	0.00%
2018/10/05	3	21.35	2	21.20	21.20	1	2,908	0.03%
2018/10/04	1	21.80	0	0.00	21.75	1	2,867	0.03%
2018/09/26	3	22.10	0	0.00	22.10	3	2,779	0.11%
2018/09/20	0	0.00	1	21.70	21.65	-1	2,753	-0.04%
2018/09/19	0	0.00	1	21.50	21.55	-1	2,744	-0.04%
2018/09/18	0	0.00	2	21.25	21.15	-2	2,766	-0.07%
2018/09/17	1	21.15	0	0.00	21.15	1	2,775	0.04%
2018/09/14	2.1	21.13	2	21.15	21.10	0.1	2,788	0.00%
2018/09/13	1	21.15	1	21.25	21.20	0	2,890	0.00%
2018/09/12	1	21.10	1	21.20	21.10	0	2,923	0.00%
2018/09/11	1	21.25	1	21.50	21.40	0	2,941	0.00%
2018/09/10	3	21.40	2	21.45	21.35	1	3,021	0.03%
2018/09/07	1	21.55	3	21.65	21.50	-2	3,078	-0.06%
2018/09/06	4	21.75	0	0.00	21.60	4	3,095	0.13%
2018/09/05	0.1	22.00	0	0.00	21.80	0.1	3,089	0.00%
2018/08/31	1	22.30	0	0.00	22.50	1	3,148	0.03%
2018/08/22	0	0.00	10	21.85	21.95	-10	3,304	-0.30%
2018/08/10	5	21.90	0	0.00	21.80	5	3,207	0.16%
2018/08/09	5	22.00	0	0.00	22.00	5	3,205	0.16%
2018/08/06	0	0.00	10	22.23	22.15	-10	3,206	-0.31%
2018/08/03	11	21.95	1	22.10	22.15	10	3,181	0.31%
2018/08/01	1	22.00	0	0.00	22.30	1	3,105	0.03%
2018/07/31	1	22.15	1	22.35	22.35	0	3,060	0.00%
2018/07/18	0	0.00	1.4	22.40	22.60	-1.4	3,077	-0.05%
2018/07/17	0	0.00	1	22.20	22.40	-1	3,095	-0.03%
2018/07/13	0	0.00	1	22.00	22.20	-1	3,121	-0.03%
2018/07/11	1	21.65	1	21.75	21.80	0	3,163	0.00%
2018/07/05	1	21.80	1	21.75	21.75	0	3,349	0.00%
2018/07/02	1	22.90	2	22.93	22.85	-1	3,617	-0.03%
2018/06/28	2	22.88	0	0.00	22.80	2	3,583	0.06%
2018/06/27	1	22.85	1	23.00	22.95	0	3,705	0.00%
2018/06/26	1	23.05	1	23.00	23.00	0	3,722	0.00%
2018/06/22	1	23.10	1	23.20	23.10	0	3,770	0.00%
2018/06/19	5	23.47	0	0.00	23.40	5	3,791	0.13%
2018/06/14	4	24.00	0	0.00	23.95	4	3,757	0.11%
2018/06/11	0	0.00	2	24.10	24.10	-2	4,308	-0.05%
2018/06/08	5	24.15	0	0.00	24.20	5	4,337	0.12%
2018/06/07	2	24.20	0	0.00	24.30	2	4,329	0.05%
2018/06/04	20	24.10	38	24.15	24.20	-18	4,277	-0.42%
2018/05/31	0	0.00	8	24.00	24.15	-8	4,203	-0.19%
2018/05/30	39	24.00	1	24.00	23.95	38	4,062	0.94%
2018/05/29	0	0.00	1	24.10	24.15	-1	3,994	-0.03%
2018/05/28	5	24.19	0	0.00	24.10	5	4,005	0.12%
2018/05/24	6	24.33	3	24.45	24.50	3	3,955	0.08%
2018/05/23	0	0.00	5	24.35	24.25	-5	3,929	-0.13%
2018/05/21	0	0.00	5	24.70	24.65	-5	3,944	-0.13%
2018/05/17	2	24.70	5	24.55	24.45	-3	4,026	-0.07%
2018/05/16	20	24.88	19	24.67	24.50	1	4,019	0.02%
2018/05/14	0	0.00	10	24.30	24.35	-10	4,086	-0.24%
2018/05/10	0	0.00	1	24.20	24.15	-1	4,078	-0.02%
2018/05/09	4	24.08	6	24.10	24.05	-2	4,070	-0.05%
2018/05/07	0	0.00	2.5	23.91	23.95	-2.5	4,110	-0.06%
2018/05/04	2	23.98	1	23.95	23.95	1	4,104	0.02%
2018/05/03	1	24.10	5	24.10	24.05	-4	4,068	-0.10%
2018/05/02	1	24.15	1	24.30	24.20	0	4,077	0.00%
2018/04/30	0	0.00	1	24.30	24.15	-1	4,084	-0.02%
2018/04/27	6	24.28	1	24.15	24.15	5	4,083	0.12%
2018/04/26	0	0.00	20	24.19	24.10	-20	4,097	-0.49%
2018/04/25	7	24.15	0	0.00	24.15	7	4,085	0.17%
2018/04/24	4	24.24	1	24.15	24.15	3	4,068	0.07%
2018/04/23	2	24.48	2	24.60	24.60	0	4,080	0.00%
2018/04/20	1	24.40	5	24.60	24.50	-4	4,062	-0.10%
2018/04/19	5	24.45	1	24.50	24.50	4	4,028	0.10%
2018/04/18	10	24.55	2	24.35	24.45	8	4,001	0.20%
2018/04/16	2	24.13	17	24.29	24.15	-15	3,946	-0.38%
2018/04/13	2	24.58	0	0.00	24.45	2	3,877	0.05%
2018/04/12	5	24.80	22	24.79	24.90	-17	3,832	-0.44%
2018/04/11	0	0.00	12	24.57	24.75	-12	3,783	-0.32%
2018/04/10	2	24.58	1	24.65	24.45	1	3,743	0.03%
2018/04/09	16	25.16	3	25.00	24.95	13	3,652	0.36%
2018/04/02	1	24.65	0	0.00	24.65	1	3,428	0.03%
2018/03/31	4	24.63	0	0.00	24.55	4	3,424	0.12%
2018/03/30	16	24.70	1	24.45	24.70	15	3,409	0.44%
2018/03/29	6	24.13	0	0.00	24.05	6	3,255	0.18%
2018/03/28	6	23.95	0	0.00	24.05	6	3,177	0.19%
2018/03/27	1	24.40	0	0.00	24.30	1	3,125	0.03%
2018/03/26	1	24.05	1	24.20	24.25	0	3,083	0.00%
2018/03/23	7	24.04	1	24.20	24.00	6	3,044	0.20%
2018/03/22	1	24.50	1	24.70	24.50	0	2,866	0.00%
2018/03/21	7	24.55	0	0.00	24.45	7	2,844	0.25%
2018/03/20	0	0.00	1	24.50	24.55	-1	2,875	-0.03%
2018/03/19	23	24.65	1	24.45	24.45	22	2,830	0.78%
2018/03/16	13	24.80	0	0.00	24.65	13	2,602	0.50%
2018/03/15	1	26.25	0	0.00	25.90	1	2,326	0.04%
2018/03/14	1	26.50	0	0.00	26.40	1	2,281	0.04%
2018/03/13	10	26.88	0	0.00	27.10	10	2,262	0.44%
2018/03/12	3	27.00	0	0.00	27.05	3	2,261	0.13%
2018/03/09	5	26.85	0	0.00	26.85	5	2,259	0.22%
2018/03/06	1	26.10	7	26.20	26.05	-6	2,258	-0.27%
2018/03/02	1	25.85	1	26.00	26.05	0	2,386	0.00%
2018/02/22	5	26.30	0	0.00	26.30	5	2,381	0.21%
2018/02/12	0	0.00	20	25.70	25.45	-20	2,372	-0.84%
2018/02/09	20	24.99	0	0.00	24.95	20	2,352	0.85%
2018/02/05	1	27.55	0	0.00	27.50	1	2,150	0.05%
2018/02/01	0	0.00	2	28.05	28.00	-2	2,132	-0.09%
2018/01/26	2	29.00	0	0.00	29.10	2	2,090	0.10%
2018/01/23	0	0.00	2	28.75	28.85	-2	2,098	-0.10%
2018/01/22	0	0.00	10	28.75	28.90	-10	2,095	-0.48%
2018/01/19	5	28.77	0	0.00	28.80	5	2,079	0.24%
2018/01/16	0	0.00	1	28.50	28.65	-1	2,045	-0.05%
2018/01/12	1	28.25	0	0.00	28.35	1	2,059	0.05%
2018/01/11	0	0.00	10	28.45	28.45	-10	2,084	-0.48%
2018/01/09	0	0.00	2	28.75	28.80	-2	2,156	-0.09%
2018/01/08	20	28.55	0	0.00	28.60	20	2,189	0.91%
2018/01/05	1	28.30	0	0.00	28.50	1	2,222	0.05%