正文 (4906)-元大-台南券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股▲0.25%
595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

正文 (4906)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/05/22	3	35.97	2	35.75	35.40	1	6,864	0.01%
2024/05/21	2	35.03	9	34.89	35.20	-7	6,687	-0.10%
2024/05/20	17.1	35.44	9	35.25	35.50	8.1	6,642	0.12%
2024/05/16	2	34.05	0.1	34.05	34.15	1.9	6,340	0.03%
2024/05/15	0	0.00	0.2	34.05	33.95	-0.2	6,340	0.00%
2024/05/14	1	34.05	0	0.00	34.15	1	6,384	0.02%
2024/05/13	2	33.50	10	33.90	33.90	-8	6,420	-0.12%
2024/05/10	0	0.00	5	33.25	33.40	-5	6,626	-0.08%
2024/05/09	10	33.30	0	0.00	33.30	10	6,780	0.15%
2024/05/08	0	0.00	11	33.70	33.75	-11	6,787	-0.16%
2024/05/07	10	33.10	0	0.00	33.15	10	6,815	0.15%
2024/04/29	0	0.00	2	33.25	33.25	-2	7,071	-0.03%
2024/04/25	2	32.68	0	0.00	32.50	2	7,275	0.03%
2024/04/24	5	32.80	0	0.00	33.00	5	7,337	0.07%
2024/04/23	7	32.31	0	0.00	32.55	7	7,404	0.09%
2024/04/22	1	32.45	1	32.40	32.25	0	7,631	0.00%
2024/04/19	4	32.34	8	32.11	32.20	-4	7,766	-0.05%
2024/04/18	1	32.90	0	0.00	33.15	1	7,725	0.01%
2024/04/17	11	33.07	0	0.00	32.95	11	7,742	0.14%
2024/04/16	19	32.81	2	33.00	32.70	17	7,740	0.22%
2024/04/15	0.1	34.25	0	0.00	34.10	0.1	7,693	0.00%
2024/04/11	1	34.55	0	0.00	34.65	1	7,676	0.01%
2024/04/10	0	0.00	1	34.70	34.70	-1	7,709	-0.01%
2024/04/09	0	0.00	1	34.10	34.05	-1	7,659	-0.01%
2024/04/08	1	34.05	0	0.00	34.05	1	7,608	0.01%
2024/04/03	2	33.95	3	33.93	33.95	-1	7,608	-0.01%
2024/04/02	3	34.22	1	34.25	34.10	2	7,621	0.03%
2024/04/01	0	0.00	3	34.55	34.55	-3	7,594	-0.04%
2024/03/29	2	34.10	0	0.00	34.10	2	7,575	0.03%
2024/03/28	6	34.47	2	34.35	34.20	4	7,639	0.05%
2024/03/27	3	34.45	0	0.00	34.40	3	7,680	0.04%
2024/03/26	4	34.46	4	34.40	34.40	0	7,678	0.00%
2024/03/25	1	35.10	37	35.23	35.30	-36	7,627	-0.47%
2024/03/22	1	35.15	2	35.15	35.10	-1	7,653	-0.01%
2024/03/21	17.1	34.80	7	34.80	34.80	10.1	7,663	0.13%
2024/03/20	4	35.08	0	0.00	34.90	4	7,731	0.05%
2024/03/18	2	34.65	0	0.00	35.10	2	8,333	0.02%
2024/03/15	22	34.38	4	34.45	34.30	18	8,602	0.21%
2024/03/14	19.5	35.06	16	34.88	34.90	3.5	8,679	0.04%
2024/03/13	23	35.95	0	0.00	35.65	23	8,912	0.26%
2024/03/12	13	36.25	22	36.16	36.15	-9	8,880	-0.10%
2024/03/11	3	36.18	0	0.00	36.15	3	8,786	0.03%
2024/03/08	7.1	36.01	11	36.05	35.95	-3.9	8,713	-0.04%
2024/03/07	25	37.82	21	37.60	36.80	4	8,577	0.05%
2024/03/06	11.1	38.45	1	38.60	38.35	10.1	8,253	0.12%
2024/03/05	70	39.78	34	39.63	39.50	36	7,969	0.45%
2024/03/04	24	37.82	14	38.28	38.70	10	6,493	0.15%
2024/03/01	2.5	35.26	11	35.20	35.20	-8.5	5,983	-0.14%
2024/02/29	0	0.00	37	35.41	35.40	-37	5,991	-0.62%
2024/02/27	3	35.32	14.1	35.34	35.25	-11.1	5,974	-0.19%
2024/02/26	1.3	36.38	169	35.87	36.00	-167.7	5,965	-2.81%	大賣/鉅額交易
2024/02/23	2	36.15	4	35.96	35.90	-2	5,955	-0.03%
2024/02/22	9	36.22	11	36.38	36.35	-2	6,002	-0.03%
2024/02/21	0	0.00	5	36.05	36.05	-5	5,965	-0.08%
2024/02/20	4	35.71	0	0.00	35.65	4	5,938	0.07%
2024/02/19	2	35.75	21	35.96	35.95	-19	5,940	-0.32%
2024/02/16	6	35.68	3	35.68	35.65	3	5,922	0.05%
2024/02/15	10	35.70	1	35.05	35.70	9	5,925	0.15%
2024/02/05	5	35.14	141	35.15	35.10	-136	5,887	-2.31%	大賣/鉅額交易
2024/02/02	15	36.53	7	36.39	36.00	8	5,862	0.14%
2024/02/01	6.1	36.20	25.1	36.28	36.20	-19	5,732	-0.33%
2024/01/31	0	0.00	11	35.65	35.60	-11	5,626	-0.20%
2024/01/30	2	35.70	0	0.00	35.75	2	5,649	0.04%
2024/01/29	1	35.85	1	35.80	35.80	0	5,636	0.00%
2024/01/26	10	35.00	0	0.00	35.00	10	5,682	0.18%
2024/01/25	2	35.45	8	35.50	35.60	-6	5,729	-0.10%
2024/01/24	4.2	36.22	13	35.89	35.80	-8.8	5,703	-0.15%
2024/01/23	5.2	35.95	4	35.93	35.90	1.2	5,671	0.02%
2024/01/22	103	35.69	14	35.71	35.85	89	5,625	1.58%	大買/
2024/01/19	1	34.80	3	35.10	34.80	-2	5,467	-0.04%
2024/01/18	6	34.93	0	0.00	35.20	6	5,445	0.11%
2024/01/17	0	0.00	4.1	35.42	35.35	-4.1	5,398	-0.08%
2024/01/16	224	35.06	14	36.01	36.00	210	5,340	3.93%	大買/鉅額交易
2024/01/15	9	34.42	1	34.20	35.00	8	5,112	0.16%
2024/01/11	3	33.75	0	0.00	33.75	3	5,018	0.06%
2024/01/10	0	0.00	7	33.30	33.45	-7	5,067	-0.14%
2024/01/09	1	33.20	0	0.00	33.25	1	5,131	0.02%
2024/01/08	1	33.80	6	33.78	33.75	-5	5,171	-0.10%
2024/01/05	3	33.70	20	33.94	33.65	-17	5,213	-0.33%
2024/01/04	3	33.90	204	33.80	33.85	-201	5,268	-3.81%	大賣/鉅額交易
2024/01/02	1	34.50	1	34.50	34.70	0	5,278	0.00%
2023/12/28	14	34.89	3	34.55	34.80	11	5,364	0.21%
2023/12/27	0	0.00	5	34.53	34.55	-5	5,396	-0.09%
2023/12/26	12	34.84	4	34.73	34.85	8	5,538	0.14%
2023/12/25	24	34.80	4	34.80	34.60	20	5,548	0.36%
2023/12/22	21	35.40	0	0.00	35.55	21	5,530	0.38%
2023/12/21	3	35.65	0.1	35.65	35.60	2.9	5,535	0.05%
2023/12/20	11	35.94	4	35.80	35.95	7	5,661	0.12%
2023/12/19	0	0.00	12	35.49	35.60	-12	5,672	-0.21%
2023/12/18	10	36.00	3	36.17	35.80	7	5,740	0.12%
2023/12/15	5.1	36.19	17	36.50	36.20	-11.9	5,810	-0.20%
2023/12/14	11	36.98	15.5	36.98	36.90	-4.5	5,830	-0.08%
2023/12/13	30	36.09	14.1	36.54	36.35	15.9	5,593	0.28%
2023/12/12	4.1	35.71	8	35.45	35.75	-3.9	5,399	-0.07%
2023/12/11	239	34.64	3	34.35	34.30	236	5,452	4.33%	大買/鉅額交易
2023/12/08	8	35.71	4	35.26	35.70	4	5,430	0.07%
2023/12/07	5	34.55	2	34.60	34.50	3	5,303	0.06%
2023/12/06	1	34.25	0	0.00	34.15	1	5,386	0.02%
2023/12/05	0	0.00	1	33.95	33.95	-1	5,485	-0.02%
2023/12/04	0	0.00	6	34.33	34.25	-6	5,826	-0.10%
2023/11/30	0	0.00	1	34.10	34.05	-1	6,330	-0.02%
2023/11/28	0	0.00	1	34.20	34.40	-1	6,905	-0.01%
2023/11/27	13	33.73	2	33.90	33.55	11	7,100	0.15%
2023/11/22	2	34.50	1	34.35	34.65	1	8,732	0.01%
2023/11/21	8	34.77	27	34.79	34.60	-19	9,605	-0.20%
2023/11/20	1	34.20	1	34.10	34.30	0	9,947	0.00%
2023/11/14	0	0.00	1	33.20	33.15	-1	11,272	-0.01%
2023/11/09	23	32.91	4	32.76	32.90	19	11,392	0.17%
2023/11/08	2	33.40	1	33.60	33.30	1	11,367	0.01%
2023/11/06	12	33.88	1	34.10	33.90	11	11,542	0.10%
2023/11/03	2	34.50	1	34.50	34.25	1	11,956	0.01%
2023/11/02	1	33.35	1	34.00	33.85	0	11,934	0.00%
2023/11/01	3	32.75	0	0.00	32.60	3	12,043	0.02%
2023/10/31	1	32.65	0	0.00	32.60	1	12,232	0.01%
2023/10/26	0	0.00	1	33.35	33.05	-1	12,636	-0.01%
2023/10/25	0.5	34.15	0	0.00	33.70	0.5	12,669	0.00%
2023/10/20	3	33.15	6	32.90	33.40	-3	12,926	-0.02%
2023/10/17	2	33.85	1	34.00	33.85	1	13,017	0.01%
2023/10/16	2	34.35	26	34.23	34.60	-24	13,098	-0.18%
2023/10/13	1	36.00	0	0.00	35.35	1	13,160	0.01%
2023/10/12	0	0.00	7	35.86	35.90	-7	13,254	-0.05%
2023/10/11	0	0.00	13	36.00	36.00	-13	13,271	-0.10%
2023/10/06	1	37.15	1	36.70	36.70	0	13,344	0.00%
2023/10/05	2	37.50	2	37.38	37.00	0	13,382	0.00%
2023/10/04	4	36.54	1	36.85	36.60	3	13,391	0.02%
2023/10/03	4	37.50	1	37.40	37.15	3	13,538	0.02%
2023/10/02	11	37.49	12	37.73	37.85	-1	13,683	-0.01%
2023/09/28	1	36.45	3	36.80	36.45	-2	13,866	-0.01%
2023/09/27	5	36.68	5	36.64	36.70	0	14,035	0.00%
2023/09/26	10	37.57	1	37.25	37.25	9	14,314	0.06%
2023/09/25	3	37.53	7	37.53	37.60	-4	14,810	-0.03%
2023/09/22	0	0.00	1	36.00	36.05	-1	15,164	-0.01%
2023/09/21	1	35.60	9	35.80	35.65	-8	15,371	-0.05%
2023/09/20	1	36.60	6	37.25	36.60	-5	15,626	-0.03%
2023/09/19	2.1	37.76	1	37.40	37.35	1.1	15,530	0.01%
2023/09/15	10	37.53	5	38.14	37.05	5	15,333	0.03%
2023/09/14	20	38.36	26	38.21	38.05	-6	15,132	-0.04%
2023/09/13	2	37.45	7	37.59	37.70	-5	14,807	-0.03%
2023/09/12	7	37.33	7	37.36	37.45	0	14,717	0.00%
2023/09/11	10	36.55	19	36.42	36.25	-9	14,568	-0.06%
2023/09/08	3	36.97	6	36.68	37.00	-3	14,723	-0.02%
2023/09/07	14.1	37.14	26	37.03	37.05	-11.9	14,692	-0.08%
2023/09/06	8	37.86	8.1	37.65	37.95	-0.1	14,398	0.00%
2023/09/05	2	36.60	2	37.10	36.50	0	13,995	0.00%
2023/09/04	18.1	36.19	12	35.95	36.20	6.1	13,935	0.04%
2023/09/01	25.2	37.58	24	37.41	37.05	1.2	13,756	0.01%
2023/08/31	16	36.91	9	37.13	37.30	7	13,628	0.05%
2023/08/30	34	36.68	8	36.77	36.95	26	13,760	0.19%
2023/08/29	7	36.27	28	36.41	36.25	-21	13,590	-0.15%
2023/08/28	85.1	37.77	45	36.76	35.90	40.1	13,326	0.30%
2023/08/25	23	37.07	44	36.98	37.50	-21	12,166	-0.17%
2023/08/24	84	35.71	82	35.47	35.40	2	11,315	0.02%
2023/08/23	18	35.42	8.1	35.22	35.55	9.9	10,998	0.09%
2023/08/22	10	34.96	3.5	34.61	34.30	6.5	10,496	0.06%
2023/08/21	7.1	34.53	18	34.46	34.50	-10.9	10,182	-0.11%
2023/08/18	1	33.10	3	33.77	32.95	-2	9,725	-0.02%
2023/08/17	0.5	33.50	11.2	33.51	33.65	-10.7	9,639	-0.11%
2023/08/15	0	0.00	3	33.20	33.25	-3	9,564	-0.03%
2023/08/14	0	0.00	4	32.71	32.65	-4	9,629	-0.04%
2023/08/11	1	33.35	1	32.66	32.65	0	9,575	0.00%
2023/08/10	8	33.39	0	0.00	33.35	8	9,491	0.08%
2023/08/09	3	34.03	13.1	33.97	33.55	-10.1	9,344	-0.11%
2023/08/08	1	32.90	15.1	33.15	33.15	-14.1	8,915	-0.16%
2023/08/07	1	33.00	3.1	32.62	33.45	-2.1	8,858	-0.02%
2023/08/04	13	32.47	1.1	33.00	32.90	12	8,737	0.14%
2023/08/01	2	31.90	1	32.55	32.05	1	8,426	0.01%
2023/07/31	1	32.75	0	0.00	32.10	1	8,343	0.01%
2023/07/25	1	32.15	8	32.09	31.90	-7	8,170	-0.09%
2023/07/24	7.1	31.34	0	0.00	31.55	7.1	8,024	0.09%
2023/07/21	6	31.50	0	0.00	31.40	6	7,964	0.08%
2023/07/20	1	32.25	0	0.00	32.05	1	7,937	0.01%
2023/07/19	4	31.98	0	0.00	31.60	4	7,881	0.05%
2023/07/18	11	32.52	0	0.00	32.25	11	7,838	0.14%
2023/07/17	22	33.35	18	33.30	33.35	4	7,735	0.05%
2023/07/14	12	32.59	11	32.72	32.75	1	7,654	0.01%
2023/07/13	16	33.09	1	32.55	32.55	15	7,621	0.20%
2023/07/12	0	32.25	0	0.00	32.10	0	7,580	0.00%
2023/07/11	11	32.50	30	32.33	32.40	-19	7,560	-0.25%
2023/07/10	1	32.65	12	32.79	32.80	-11	7,535	-0.15%
2023/07/07	6	34.12	19	33.89	33.55	-13	7,398	-0.18%
2023/07/06	23	33.83	12	34.09	33.65	11	7,318	0.15%
2023/07/05	5	33.50	0	0.00	33.15	5	6,999	0.07%
2023/07/04	21	33.08	17.1	33.20	33.40	3.9	6,832	0.06%
2023/07/03	17.1	34.14	11.1	34.00	34.45	6	6,528	0.09%
2023/06/30	17.1	32.66	30.2	32.77	33.05	-13.2	5,960	-0.22%
2023/06/29	6.1	31.66	9	31.73	31.50	-2.9	5,502	-0.05%
2023/06/28	11.1	31.72	3	31.50	31.25	8.1	5,288	0.15%
2023/06/27	0	29.98	1	30.15	29.80	-1	4,964	-0.02%
2023/06/26	0	30.03	0	0.00	30.05	0	5,017	0.00%
2023/06/21	0	30.23	0	0.00	30.25	0	5,082	0.00%
2023/06/20	0	30.18	1	30.05	30.15	-1	5,100	-0.02%
2023/06/19	3.1	30.09	0	0.00	30.05	3.1	5,111	0.06%
2023/06/16	1	30.50	0	0.00	30.50	1	5,096	0.02%
2023/06/15	0	31.00	1	31.00	30.90	-1	5,072	-0.02%
2023/06/14	10	31.27	0	0.00	31.40	10	4,996	0.20%
2023/06/13	0	31.55	5	31.45	31.50	-5	4,718	-0.11%
2023/06/12	0.1	31.36	23	31.40	31.30	-22.9	4,671	-0.49%
2023/06/09	0	31.49	3	31.68	31.80	-3	4,657	-0.06%
2023/06/08	1.1	31.54	0	0.00	31.15	1.1	4,632	0.02%
2023/06/07	5	31.76	1	31.65	31.65	4	4,632	0.09%
2023/06/06	1.1	32.67	4.3	32.19	32.00	-3.2	4,564	-0.07%
2023/06/05	27	33.08	12.1	32.94	33.45	14.9	4,354	0.34%
2023/06/02	1	31.15	0	0.00	31.55	1	4,016	0.02%
2023/05/31	2	31.45	1	31.75	31.40	1	3,966	0.03%
2023/05/30	3	31.28	3	31.32	31.15	0	3,928	0.00%
2023/05/29	4.4	31.37	2	30.90	31.40	2.4	3,868	0.06%
2023/05/26	10	30.51	0	0.00	30.30	10	3,712	0.27%
2023/05/22	1	30.50	0	0.00	30.50	1	3,637	0.03%
2023/05/19	0	0.00	3	30.30	30.05	-3	3,618	-0.08%
2023/05/18	4.1	30.30	1	30.40	30.40	3.1	3,581	0.09%
2023/05/17	0	0.00	8	29.60	29.65	-8	3,442	-0.23%
2023/05/16	0	0.00	2	29.65	29.70	-2	3,412	-0.06%
2023/05/12	5	30.12	0	0.00	30.15	5	3,387	0.15%
2023/05/11	3	30.05	0	0.00	29.70	3	3,364	0.09%
2023/05/10	2	30.40	10	30.45	30.25	-8	3,319	-0.24%
2023/05/09	21	29.90	0	0.00	29.90	21	3,249	0.65%
2023/05/04	2	29.70	0	0.00	29.65	2	3,183	0.06%
2023/05/02	0	0.00	3	30.95	31.00	-3	3,067	-0.10%
2023/04/28	4	31.00	2	31.00	31.00	2	3,047	0.07%
2023/04/26	1	30.60	1	30.75	30.90	0	3,003	0.00%
2023/04/25	0.1	31.00	0	0.00	30.80	0.1	2,993	0.00%
2023/04/24	0	0.00	1	31.30	31.50	-1	2,948	-0.03%
2023/04/21	3	30.93	0	0.00	30.80	3	2,923	0.10%
2023/04/20	1	32.00	2	32.50	32.10	-1	2,812	-0.04%
2023/04/18	1	32.45	8	32.06	32.25	-7	2,692	-0.26%
2023/04/17	2	32.30	12	32.31	32.35	-10	2,630	-0.38%
2023/04/14	0	0.00	15	31.84	31.65	-15	2,536	-0.59%
2023/04/12	3	31.80	0	0.00	31.80	3	2,441	0.12%
2023/04/11	0	0.00	7	31.95	31.35	-7	2,377	-0.29%
2023/04/10	0.1	30.80	0	0.00	30.65	0.1	2,219	0.01%
2023/04/07	0.1	30.80	1	31.50	31.30	-0.9	2,166	-0.04%
2023/04/06	0	0.00	1	31.35	31.40	-1	2,130	-0.05%
2023/03/31	1	31.00	4	30.85	30.90	-3	2,069	-0.14%
2023/03/30	0	0.00	0.1	30.70	30.85	-0.1	2,026	0.00%
2023/03/29	1	30.95	0.2	30.50	30.50	0.8	1,954	0.04%
2023/03/28	0	30.24	3	30.40	30.25	-3	1,916	-0.16%
2023/03/27	3	30.23	11	30.25	30.20	-8	1,860	-0.43%
2023/03/24	1	30.05	3	29.87	29.85	-2	1,797	-0.11%
2023/03/23	0	0.00	1	29.35	29.45	-1	1,721	-0.06%
2023/03/22	0	0.00	1	29.30	29.30	-1	1,695	-0.06%
2023/03/21	3	29.22	0	0.00	29.25	3	1,674	0.18%
2023/03/20	3	29.05	4	28.85	29.15	-1	1,639	-0.06%
2023/03/17	2	28.35	0	0.00	28.40	2	1,656	0.12%
2023/03/16	1	28.20	2	28.55	28.00	-1	1,636	-0.06%
2023/03/14	11	28.60	1	28.70	28.75	10	1,571	0.64%
2023/03/10	1	28.36	0	0.00	28.50	1	1,517	0.07%
2023/03/06	0	0.00	3	28.40	28.35	-3	1,459	-0.21%
2023/03/03	0	0.00	1	28.00	28.10	-1	1,447	-0.07%
2023/03/02	7	27.96	0	0.00	28.05	7	1,457	0.48%
2023/02/22	0	0.00	0.1	27.85	27.75	-0.1	1,610	-0.01%
2023/02/03	3	28.00	1	28.00	28.00	2	1,882	0.11%
2023/02/02	1	28.05	2	28.10	28.10	-1	1,875	-0.05%
2023/02/01	2	28.00	2	27.90	27.95	0	1,856	0.00%
2023/01/30	0	0.00	4	27.24	27.20	-4	1,819	-0.22%
2023/01/16	1	27.00	0	0.00	26.95	1	1,821	0.05%
2023/01/13	2	27.15	0	0.00	26.85	2	1,860	0.11%
2023/01/12	0	0.00	4	27.56	27.45	-4	1,865	-0.21%
2023/01/11	0	0.00	2	27.60	27.60	-2	1,877	-0.11%
2023/01/09	0	0.00	2	28.15	27.95	-2	1,911	-0.10%
2023/01/06	6	27.88	1	27.90	27.85	5	1,930	0.26%
2023/01/05	0	0.00	1	28.20	27.90	-1	1,978	-0.05%
2023/01/04	2	27.95	0	0.00	28.00	2	2,002	0.10%
2022/12/23	1	27.05	0	0.00	27.35	1	2,258	0.04%
2022/12/22	0	0.00	1	27.35	27.30	-1	2,303	-0.04%
2022/12/20	0	0.00	2	26.75	26.75	-2	2,501	-0.08%
2022/12/14	1	28.25	0	0.00	28.20	1	3,875	0.03%
2022/12/12	0.1	28.30	0	0.00	28.35	0.1	3,893	0.00%
2022/12/09	2	28.60	7	28.75	28.60	-5	3,901	-0.13%
2022/12/07	0	0.00	36	28.03	28.00	-36	3,876	-0.93%
2022/12/06	1	28.20	5	28.15	28.15	-4	3,943	-0.10%
2022/12/02	1	28.75	0	0.00	28.75	1	4,012	0.02%
2022/12/01	37	29.00	1	28.85	28.75	36	4,042	0.89%
2022/11/30	2	28.80	0	0.00	28.60	2	4,149	0.05%
2022/11/29	2	28.78	12	28.83	28.80	-10	4,494	-0.22%
2022/11/23	7	28.69	0	0.00	28.60	7	4,647	0.15%
2022/11/22	16	28.42	0	0.00	28.75	16	4,647	0.34%
2022/11/21	1	28.25	0	0.00	28.15	1	4,669	0.02%
2022/11/18	0	0.00	10	28.25	28.00	-10	4,728	-0.21%
2022/11/17	0	0.00	10	28.15	28.15	-10	4,766	-0.21%
2022/11/16	10	27.89	0	0.00	27.70	10	4,845	0.21%
2022/11/14	0	0.00	10	28.05	28.15	-10	5,099	-0.20%
2022/11/11	20	28.10	0	0.00	27.75	20	5,232	0.38%
2022/11/10	2	27.80	3	28.33	27.80	-1	5,229	-0.02%
2022/11/09	5	27.85	0	0.00	27.85	5	5,185	0.10%
2022/11/08	2	27.50	7	27.71	27.60	-5	5,145	-0.10%
2022/11/04	1	26.65	0	0.00	26.70	1	5,118	0.02%
2022/10/13	2	27.53	1	26.80	26.50	1	5,516	0.02%
2022/10/07	0	0.00	1	28.50	28.50	-1	5,567	-0.02%
2022/10/06	14	28.14	32	28.14	28.25	-18	5,636	-0.32%
2022/10/05	16	28.37	27	28.24	28.10	-11	5,670	-0.19%
2022/10/03	1	27.10	1	26.70	27.10	0	5,647	0.00%
2022/09/30	2	26.38	3	26.43	26.70	-1	5,819	-0.02%
2022/09/29	4	26.61	4	26.71	26.75	0	5,829	0.00%
2022/09/28	23	26.86	19	26.08	26.05	4	5,836	0.07%
2022/09/27	52	27.51	28	27.09	27.60	24	5,759	0.42%
2022/09/26	41	28.07	41	28.73	27.50	0	5,709	0.00%
2022/09/23	15	29.67	4	29.69	29.30	11	5,662	0.19%
2022/09/22	77	32.01	67	31.19	30.40	10	5,462	0.18%
2022/09/21	12	30.54	15	30.69	31.05	-3	4,633	-0.06%
2022/09/20	5	30.15	3	30.10	30.00	2	4,514	0.04%
2022/09/19	1	30.45	0	0.00	30.10	1	4,559	0.02%
2022/09/15	15	30.90	3	30.85	30.85	12	4,632	0.26%
2022/09/14	3	30.68	1	30.80	30.95	2	4,716	0.04%
2022/09/13	3	31.37	2	31.70	31.10	1	4,764	0.02%
2022/09/12	13	31.97	35	32.12	31.95	-22	4,767	-0.46%
2022/09/08	15	31.67	15	31.88	31.90	0	4,791	0.00%
2022/09/07	4	31.25	2	31.53	31.65	2	4,920	0.04%
2022/09/06	4	31.78	22	31.56	31.55	-18	5,563	-0.32%
2022/09/05	16	32.23	13.2	32.95	32.25	2.8	5,576	0.05%
2022/09/02	30	32.07	8	31.99	31.95	22	5,255	0.42%
2022/09/01	13	31.80	4	31.80	31.85	9	5,214	0.17%
2022/08/31	3	31.82	0	0.00	31.70	3	5,184	0.06%
2022/08/30	0	0.00	0.1	31.65	31.45	-0.1	5,187	0.00%
2022/08/29	1	31.15	0	0.00	31.30	1	5,267	0.02%
2022/08/26	2	31.70	10	31.60	31.70	-8	5,373	-0.15%
2022/08/25	0	0.00	2	31.35	31.55	-2	5,370	-0.04%
2022/08/24	2	31.18	3	31.25	31.10	-1	5,343	-0.02%
2022/08/23	7	31.31	38	31.32	31.50	-31	5,328	-0.58%
2022/08/22	5	31.20	2	31.13	31.10	3	5,227	0.06%
2022/08/19	2	31.08	9	30.89	31.10	-7	5,150	-0.14%
2022/08/18	31	30.28	0	0.00	30.25	31	4,994	0.62%
2022/08/15	1	29.00	1	29.15	29.20	0	4,859	0.00%
2022/08/12	0	29.05	10	29.15	29.15	-10	4,912	-0.20%
2022/08/11	0	29.28	0	0.00	29.10	0	4,919	0.00%
2022/08/10	0	0.00	4	29.48	29.50	-4	4,931	-0.08%
2022/08/09	0	29.30	8	29.25	29.35	-8	4,915	-0.16%
2022/08/08	1	28.90	27	28.97	28.90	-26	4,904	-0.53%
2022/08/05	11.1	29.60	0	0.00	29.15	11.1	4,875	0.23%
2022/08/04	7	29.34	2	29.33	29.50	5	4,845	0.10%
2022/08/03	2	29.13	8	29.38	29.30	-6	4,843	-0.12%
2022/08/02	2	29.55	3	29.63	29.65	-1	4,845	-0.02%
2022/08/01	1	30.25	4	30.26	30.25	-3	4,897	-0.06%
2022/07/29	2	30.35	2	30.33	30.25	0	4,926	0.00%
2022/07/28	3	30.48	1	30.40	30.35	2	4,922	0.04%
2022/07/27	3	30.40	2	30.58	30.70	1	4,935	0.02%
2022/07/26	3	30.18	2	30.15	30.10	1	4,931	0.02%
2022/07/25	1	30.25	0	0.00	30.30	1	4,995	0.02%
2022/07/22	0	0.00	7	30.09	30.00	-7	4,991	-0.14%
2022/07/20	6	30.44	0	0.00	30.30	6	5,057	0.12%
2022/07/19	5	30.49	14	30.50	30.40	-9	5,114	-0.18%
2022/07/18	2	30.13	11	30.00	30.05	-9	5,147	-0.17%
2022/07/15	1	30.20	0	0.00	30.35	1	5,455	0.02%
2022/07/14	2	29.65	3	29.75	30.15	-1	5,444	-0.02%
2022/07/13	3	29.38	1	29.25	29.25	2	5,385	0.04%
2022/07/12	0	0.00	15	29.14	29.00	-15	5,397	-0.28%
2022/07/11	0	0.00	4	29.31	29.35	-4	5,413	-0.07%
2022/07/08	25	29.36	12	29.15	29.30	13	5,411	0.24%
2022/07/07	3	27.47	2	27.38	27.85	1	5,260	0.02%
2022/07/06	1	26.40	0.2	26.60	26.30	0.8	5,281	0.02%
2022/07/04	19	26.03	0	0.00	26.10	19	5,427	0.35%
2022/07/01	10	27.78	60	27.53	27.10	-50	5,576	-0.90%
2022/06/30	6	29.53	5	29.10	29.00	1	5,657	0.02%
2022/06/27	0	0.00	1	31.15	30.95	-1	5,961	-0.02%
2022/06/24	36	30.67	0	0.00	30.60	36	6,030	0.60%
2022/06/23	35	30.79	1	31.05	30.65	34	6,109	0.56%
2022/06/22	13	30.84	11	30.69	30.80	2	6,324	0.03%
2022/06/21	0	0.00	5	29.76	30.65	-5	6,295	-0.08%
2022/06/20	5	29.41	2	29.35	29.25	3	6,334	0.05%
2022/06/17	2	30.30	11	30.55	30.25	-9	6,421	-0.14%
2022/06/16	7	31.46	6	31.25	30.55	1	6,429	0.02%
2022/06/15	14	32.51	5	31.84	31.10	9	6,541	0.14%
2022/06/14	5	30.90	15	30.97	31.50	-10	5,909	-0.17%
2022/06/13	2	30.80	0	0.00	31.00	2	5,796	0.03%
2022/06/10	8	31.43	5	31.05	31.35	3	5,799	0.05%
2022/06/09	0	0.00	2	31.15	31.30	-2	5,766	-0.03%
2022/06/08	2	31.15	4	31.10	31.10	-2	5,761	-0.03%
2022/06/07	2	31.25	7	31.48	31.20	-5	5,757	-0.09%
2022/06/06	0	0.00	3	30.55	31.05	-3	5,689	-0.05%
2022/06/02	2	30.30	2	30.10	30.20	0	5,660	0.00%
2022/05/31	12	29.20	0	0.00	29.15	12	5,750	0.21%
2022/05/26	1	28.70	0	0.00	28.30	1	5,932	0.02%
2022/05/24	10	29.30	10	29.05	28.95	0	6,142	0.00%
2022/05/23	0	0.00	10	29.30	29.20	-10	6,233	-0.16%
2022/05/19	0	0.00	5	28.80	29.15	-5	6,613	-0.08%
2022/05/18	10	29.05	0	0.00	29.00	10	7,061	0.14%
2022/05/10	1	28.65	0	0.00	28.85	1	7,890	0.01%
2022/05/09	1	28.80	0	0.00	28.20	1	8,037	0.01%
2022/05/06	2	29.38	1	29.50	29.45	1	8,404	0.01%
2022/05/05	2	30.05	0	0.00	29.80	2	8,969	0.02%
2022/05/04	8	29.74	5	29.80	29.75	3	9,179	0.03%
2022/05/03	3	29.83	0	0.00	29.80	3	9,301	0.03%
2022/04/29	0	0.00	22	30.97	30.55	-22	9,289	-0.24%
2022/04/28	4	30.35	1	30.70	30.65	3	9,246	0.03%
2022/04/27	11	29.75	0	0.00	30.20	11	9,288	0.12%
2022/04/26	0	0.00	1	30.30	30.10	-1	9,351	-0.01%
2022/04/25	7	30.72	1	30.15	30.05	6	9,469	0.06%
2022/04/22	1	31.50	0	0.00	31.55	1	9,499	0.01%
2022/04/21	14	31.91	5	31.76	31.85	9	9,446	0.10%
2022/04/20	1	30.45	0	0.00	30.80	1	9,101	0.01%
2022/04/19	1	30.35	0	0.00	30.30	1	9,116	0.01%
2022/04/18	4	30.00	18	29.78	30.00	-14	9,149	-0.15%
2022/04/15	4	30.05	3	30.05	30.00	1	9,124	0.01%
2022/04/14	6	30.63	0	0.00	30.35	6	9,132	0.07%
2022/04/13	6.1	30.95	0	0.00	30.85	6.1	9,138	0.07%
2022/04/12	3	31.35	2	31.20	30.95	1	9,159	0.01%
2022/04/11	8.1	31.76	1	31.50	31.60	7.1	9,186	0.08%
2022/04/08	9	33.01	10	32.76	32.70	-1	9,265	-0.01%
2022/04/07	2.1	32.94	8.1	33.01	32.40	-6	9,523	-0.06%
2022/04/06	2	33.45	8	33.74	33.75	-6	9,491	-0.06%
2022/04/01	5	33.24	18.1	33.25	33.30	-13.1	9,924	-0.13%
2022/03/31	10	33.08	25	32.98	33.00	-15	10,327	-0.15%
2022/03/29	0	0.00	6	32.62	32.60	-6	10,126	-0.06%
2022/03/28	9	32.33	1	32.05	32.45	8	10,036	0.08%
2022/03/25	0	0.00	1	32.70	32.20	-1	9,981	-0.01%
2022/03/24	1	32.00	0	0.00	31.85	1	9,841	0.01%
2022/03/23	1.1	31.62	3	32.05	31.90	-1.9	9,949	-0.02%
2022/03/22	8	31.48	5	31.55	32.00	3	10,247	0.03%
2022/03/21	1	31.15	53	31.20	31.20	-52	10,407	-0.50%
2022/03/18	54	30.85	1	30.85	30.85	53	10,359	0.51%
2022/03/17	0	0.00	1	29.50	29.80	-1	10,138	-0.01%
2022/03/15	2	29.00	2	28.95	29.05	0	10,541	0.00%
2022/03/11	1	29.50	0	0.00	29.45	1	10,706	0.01%
2022/03/10	2	29.95	1	29.95	29.90	1	10,718	0.01%
2022/03/09	1.1	29.25	1	29.30	29.50	0.1	10,676	0.00%
2022/03/08	4.1	29.70	3	29.08	29.05	1.1	10,664	0.01%
2022/03/07	2	30.18	2	30.00	30.00	0	10,564	0.00%
2022/03/04	6	32.00	0	0.00	31.50	6	10,458	0.06%
2022/03/01	2	32.15	0	0.00	32.25	2	10,259	0.02%
2022/02/24	2	31.85	7	31.90	31.55	-5	10,140	-0.05%
2022/02/23	2	32.15	3	32.25	32.20	-1	10,039	-0.01%
2022/02/22	5	32.15	55	31.67	31.85	-50	10,012	-0.50%
2022/02/21	3	32.75	6	32.79	33.00	-3	9,946	-0.03%
2022/02/18	62	32.70	14	32.81	33.10	48	10,211	0.47%
2022/02/17	3.1	32.26	5	32.33	31.95	-1.9	10,036	-0.02%
2022/02/16	5	31.56	8	31.39	31.30	-3	9,751	-0.03%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	0	0.00	1	30.85	30.95	-1	9,705	-0.01%
2022/02/11	2	31.08	6	30.92	31.15	-4	9,663	-0.04%
2022/02/10	8	31.28	12	31.44	31.15	-4	9,600	-0.04%
2022/02/09	1	32.90	9	32.54	32.65	-8	9,261	-0.09%
2022/02/08	8.2	32.75	10	32.85	32.60	-1.8	9,108	-0.02%
2022/02/07	18	32.65	26	32.41	32.60	-8	8,730	-0.09%
2022/01/26	3	31.07	16	30.71	31.00	-13	8,149	-0.16%
2022/01/25	0	0.00	8	30.38	30.10	-8	7,974	-0.10%
2022/01/24	3	29.82	0	0.00	30.45	3	7,858	0.04%
2022/01/21	1	30.50	0	0.00	30.45	1	7,872	0.01%
2022/01/20	1	30.60	1	30.65	30.80	0	7,963	0.00%
2022/01/19	2	30.25	20	30.37	30.55	-18	8,241	-0.22%
2022/01/18	26	30.13	28	30.22	29.95	-2	8,136	-0.02%
2022/01/17	5	29.95	3	29.30	30.20	2	7,981	0.03%
2022/01/14	2	28.93	12	28.90	28.80	-10	7,850	-0.13%
2022/01/13	1	29.60	2	29.75	29.50	-1	7,834	-0.01%
2022/01/12	1	29.30	2	29.30	29.40	-1	7,811	-0.01%
2022/01/11	1	30.20	0	0.00	29.95	1	7,749	0.01%
2022/01/10	2	30.45	8	30.73	30.75	-6	7,689	-0.08%
2022/01/07	12	30.62	0	0.00	30.55	12	7,667	0.16%
2022/01/06	1	30.80	2	31.20	31.40	-1	7,594	-0.01%
2022/01/05	2	31.45	0	0.00	31.40	2	7,529	0.03%
2022/01/04	4	31.80	2	31.75	31.65	2	7,477	0.03%
2022/01/03	15	32.43	1	32.75	32.10	14	7,389	0.19%
2021/12/30	46	32.45	3.1	32.46	32.30	42.9	7,195	0.60%
2021/12/29	18	31.54	16	31.42	31.85	2	6,836	0.03%
2021/12/28	31	31.98	30	31.86	31.20	1	6,683	0.01%
2021/12/27	28	31.23	7.2	31.43	31.50	20.8	6,090	0.34%
2021/12/24	2	29.85	10	29.80	29.90	-8	5,566	-0.14%
2021/12/23	2	30.10	3	29.80	29.75	-1	5,555	-0.02%
2021/12/21	1	29.65	0	0.00	29.75	1	5,510	0.02%
2021/12/20	5	30.35	6	30.14	30.10	-1	5,459	-0.02%
2021/12/17	3	30.05	14	30.20	29.95	-11	5,372	-0.20%
2021/12/16	20	30.36	9	30.43	30.60	11	5,231	0.21%
2021/12/15	8	29.89	15	29.90	30.30	-7	4,845	-0.14%
2021/12/14	2	28.75	2	29.03	28.50	0	4,519	0.00%
2021/12/13	1	28.80	3	28.83	28.70	-2	4,463	-0.04%
2021/12/10	34.1	29.60	7	29.36	29.20	27.1	4,412	0.61%
2021/12/09	3	29.37	4	29.39	29.50	-1	4,100	-0.02%
2021/12/08	0	0.00	1	28.45	28.50	-1	3,915	-0.03%
2021/12/07	3	28.80	3	28.87	28.70	0	3,874	0.00%
2021/12/02	0	0.00	0.1	27.40	27.25	-0.1	3,734	0.00%
2021/11/26	0	0.00	1	27.20	27.10	-1	3,692	-0.03%
2021/11/25	1	28.05	4	27.90	27.75	-3	3,671	-0.08%
2021/11/23	2	28.05	3	27.77	27.65	-1	3,677	-0.03%
2021/11/22	2	28.50	0	0.00	28.25	2	3,665	0.05%
2021/11/19	4	28.35	5.1	28.28	28.20	-1.1	3,632	-0.03%
2021/11/18	4	29.25	6	28.92	28.85	-2	3,548	-0.06%
2021/11/17	28	29.31	7	29.56	30.00	21	3,389	0.62%
2021/11/16	23	28.94	14	29.11	29.00	9	2,923	0.31%
2021/11/15	0	27.90	1	27.95	28.05	-1	2,646	-0.04%
2021/11/12	1	28.05	3	28.45	28.05	-2	2,645	-0.08%
2021/11/11	1	28.15	10	28.20	27.95	-9	2,625	-0.34%
2021/11/10	3	28.35	3	27.93	27.90	0	2,619	0.00%
2021/11/09	2	27.73	0	0.00	27.75	2	2,609	0.08%
2021/11/08	2	27.90	2	28.05	27.80	0	2,615	0.00%
2021/11/05	2	27.88	2	27.85	27.90	0	2,633	0.00%
2021/11/04	12	27.93	0	0.00	27.85	12	2,645	0.45%
2021/11/02	5	27.98	4	27.75	27.25	1	2,696	0.04%
2021/11/01	2	27.90	0	0.00	27.90	2	2,702	0.07%
2021/10/29	0	0.00	3	27.63	27.40	-3	2,719	-0.11%
2021/10/28	10	27.93	6	28.06	28.10	4	2,735	0.15%
2021/10/27	18	27.75	17	27.47	28.65	1	2,639	0.04%
2021/10/26	0	0.00	1	26.15	26.15	-1	2,335	-0.04%
2021/10/25	1	25.95	1	26.00	26.05	0	2,350	0.00%
2021/10/21	0	0.00	2	25.55	25.95	-2	2,475	-0.08%
2021/10/20	0	0.00	1	25.40	25.35	-1	2,533	-0.04%
2021/10/18	0	0.00	1	25.45	25.40	-1	2,930	-0.03%
2021/10/15	1	25.45	2	25.48	25.45	-1	2,990	-0.03%
2021/10/12	0	0.00	1	25.85	25.70	-1	3,137	-0.03%
2021/10/08	1	26.45	0	0.00	26.25	1	3,188	0.03%
2021/10/05	1	25.90	1	25.75	25.75	0	3,701	0.00%
2021/10/01	0	0.00	5	25.98	26.00	-5	3,847	-0.13%
2021/09/30	2	26.65	1	26.70	26.85	1	3,853	0.03%
2021/09/29	1	26.10	3	26.07	26.35	-2	3,874	-0.05%
2021/09/28	2	26.23	4	26.00	26.10	-2	3,897	-0.05%
2021/09/24	1	26.25	0	0.00	26.20	1	4,278	0.02%
2021/09/23	3	25.60	3	26.00	26.35	0	4,324	0.00%
2021/09/22	5	25.69	0	0.00	25.50	5	4,368	0.11%
2021/09/17	3	25.50	0	0.00	25.50	3	4,626	0.06%
2021/09/15	10	25.35	0	0.00	25.35	10	4,742	0.21%
2021/09/09	0	0.00	2	24.75	25.25	-2	4,840	-0.04%
2021/09/08	2	25.25	13	25.30	24.65	-11	4,840	-0.23%
2021/09/06	1	26.20	0	0.00	25.85	1	4,817	0.02%
2021/09/02	2.2	26.51	0	0.00	26.10	2.2	4,894	0.04%
2021/09/01	0	0.00	10	26.55	26.65	-10	4,887	-0.20%
2021/08/31	1	26.45	0	0.00	26.45	1	4,878	0.02%
2021/08/30	11	26.37	0	0.00	26.55	11	4,883	0.23%
2021/08/26	0	0.00	0.2	26.15	26.15	-0.2	4,865	0.00%
2021/08/25	0	0.00	19.3	26.50	26.30	-19.3	4,845	-0.40%
2021/08/24	20	26.48	19	26.55	25.90	1	4,841	0.02%
2021/08/23	9	26.30	32	26.28	26.30	-23	4,839	-0.48%
2021/08/19	0.2	26.20	0	0.00	26.10	0.2	4,840	0.00%
2021/08/18	10	26.05	0	0.00	26.70	10	4,837	0.21%
2021/08/17	1	26.05	0	0.00	25.85	1	4,862	0.02%
2021/08/16	0	0.00	20	26.48	26.15	-20	4,841	-0.41%
2021/08/13	2.2	27.01	2	27.05	26.80	0.2	4,820	0.00%
2021/08/12	4	27.58	0	0.00	27.65	4	4,811	0.08%
2021/08/11	2	27.80	35	27.84	27.75	-33	4,834	-0.68%
2021/08/10	3.2	27.83	0	0.00	27.65	3.2	4,856	0.06%
2021/08/09	2.3	28.58	0	0.00	28.40	2.3	4,896	0.05%
2021/08/06	1	30.00	30	29.97	30.15	-29	4,847	-0.60%
2021/08/05	3	30.01	0	0.00	29.85	3	4,892	0.06%
2021/08/04	1.2	31.20	4	30.65	30.55	-2.8	4,982	-0.06%
2021/08/03	3	32.82	3	32.82	32.85	0	4,997	0.00%
2021/07/30	5	33.55	5	33.10	32.80	0	4,976	0.00%
2021/07/29	4	33.49	0	0.00	33.65	4	4,945	0.08%
2021/07/28	8	33.61	15	33.63	33.60	-7	4,943	-0.14%
2021/07/27	7	34.45	6	34.74	34.15	1	4,973	0.02%
2021/07/26	34.1	34.40	33	34.45	34.45	1.1	5,017	0.02%
2021/07/23	12	34.58	2	34.85	34.60	10	5,000	0.20%
2021/07/21	44	33.00	4	32.55	32.30	40	4,734	0.84%
2021/07/20	4	33.24	0	0.00	33.10	4	4,720	0.08%
2021/07/19	0	0.00	1	34.05	33.80	-1	4,716	-0.02%
2021/07/16	5	34.27	4	34.30	34.30	1	4,840	0.02%
2021/07/15	4	34.03	0	0.00	33.95	4	4,860	0.08%
2021/07/14	6	34.08	234	34.01	34.30	-228	4,878	-4.67%	大賣/鉅額交易
2021/07/13	8.1	33.94	11	33.85	33.40	-2.9	4,912	-0.06%
2021/07/12	73	34.40	5	34.52	34.35	68	5,099	1.33%
2021/07/09	1	33.75	4	33.25	33.75	-3	5,007	-0.06%
2021/07/07	0	0.00	1	33.00	32.95	-1	5,359	-0.02%
2021/07/05	0	0.00	1	32.95	33.00	-1	6,207	-0.02%
2021/07/02	2	32.70	0	0.00	32.80	2	6,566	0.03%
2021/07/01	12	33.63	2	33.63	33.25	10	6,693	0.15%
2021/06/30	0	0.00	0	32.95	33.00	0	6,463	0.00%
2021/06/29	1	32.60	3	32.55	32.50	-2	6,427	-0.03%
2021/06/28	18	32.93	8	33.10	33.20	10	6,428	0.16%
2021/06/25	1	32.00	3	31.87	31.85	-2	6,265	-0.03%
2021/06/24	0	0.00	1	31.25	31.25	-1	6,285	-0.02%
2021/06/16	0	0.00	2	30.65	30.60	-2	7,005	-0.03%
2021/06/15	0	0.00	2	30.75	30.85	-2	7,156	-0.03%
2021/06/11	1	31.10	6	30.70	30.60	-5	7,215	-0.07%
2021/06/10	4	30.91	0	0.00	30.85	4	7,261	0.06%
2021/06/07	0	0.00	1	29.60	29.85	-1	7,561	-0.01%
2021/06/04	1	29.90	0	0.00	29.95	1	7,688	0.01%
2021/06/02	1	30.10	1	30.40	30.25	0	7,978	0.00%
2021/05/31	1	29.90	2	29.95	30.05	-1	8,111	-0.01%
2021/05/28	1	29.65	0	0.00	29.80	1	8,167	0.01%
2021/05/27	1	29.30	0	0.00	29.35	1	8,371	0.01%
2021/05/26	0	0.00	3	29.05	29.30	-3	8,487	-0.04%
2021/05/25	8	29.11	0	0.00	29.00	8	8,526	0.09%
2021/05/24	1	29.00	0	0.00	29.00	1	8,556	0.01%
2021/05/19	0	0.00	4	28.84	28.75	-4	8,966	-0.04%
2021/05/18	1	28.05	0	0.00	28.60	1	8,974	0.01%
2021/05/17	0	0.00	20	26.14	26.00	-20	8,963	-0.22%
2021/05/13	5	28.16	6	27.88	27.60	-1	8,870	-0.01%
2021/05/12	1.1	29.03	1	28.05	28.15	0.1	8,810	0.00%
2021/05/11	2	30.75	4	31.30	30.70	-2	8,661	-0.02%
2021/05/10	2	32.25	1	32.10	32.20	1	8,595	0.01%
2021/05/07	0	0.00	3	32.50	32.80	-3	8,598	-0.03%
2021/05/06	1	31.40	5	31.37	31.55	-4	8,552	-0.05%
2021/05/05	0	0.00	10	32.40	31.50	-10	8,546	-0.12%
2021/05/04	23	31.98	0	0.00	31.95	23	8,551	0.27%
2021/05/03	25	33.85	41	33.13	33.10	-16	8,504	-0.19%
2021/04/29	4	34.53	5.1	34.55	34.55	-1.1	8,434	-0.01%
2021/04/28	6	35.28	5	35.34	34.90	1	8,421	0.01%
2021/04/27	0	0.00	1	34.75	34.70	-1	8,426	-0.01%
2021/04/26	1	34.95	0	0.00	35.00	1	8,465	0.01%
2021/04/23	7	34.74	8	34.61	34.70	-1	8,461	-0.01%
2021/04/22	1	35.05	0	0.00	34.35	1	8,508	0.01%
2021/04/21	1	35.20	0	0.00	35.15	1	8,401	0.01%
2021/04/20	6	35.58	2	35.58	35.50	4	8,360	0.05%
2021/04/19	28	35.93	2	35.83	35.80	26	8,381	0.31%
2021/04/16	3	36.60	10	36.25	36.40	-7	8,271	-0.08%
2021/04/15	2	36.15	4	35.46	35.50	-2	8,043	-0.02%
2021/04/14	8	34.80	3	34.60	34.95	5	7,935	0.06%
2021/04/13	1	35.35	15	35.93	35.35	-14	8,112	-0.17%
2021/04/12	16.1	36.49	14	36.43	36.30	2.1	8,481	0.02%
2021/04/09	16	35.10	10	35.48	35.75	6	8,026	0.07%
2021/04/08	28	34.74	5	34.66	34.75	23	7,714	0.30%
2021/04/07	1	33.35	7.1	33.30	33.50	-6.1	7,415	-0.08%
2021/04/06	1	32.45	1	32.50	32.70	0	7,471	0.00%
2021/04/01	0	0.00	10	32.43	32.50	-10	7,490	-0.13%
2021/03/31	1	32.10	10	31.88	32.15	-9	7,466	-0.12%
2021/03/30	0	0.00	13	32.13	32.15	-13	7,427	-0.18%
2021/03/29	5	32.40	1	32.50	32.55	4	7,353	0.05%
2021/03/26	9	32.77	5	32.56	32.55	4	7,299	0.05%
2021/03/24	1	32.75	4	32.74	32.90	-3	7,130	-0.04%
2021/03/23	1	32.80	15.1	32.69	32.50	-14.1	7,143	-0.20%
2021/03/22	4	33.18	39	33.43	33.10	-35	7,072	-0.49%
2021/03/19	34	32.93	53	32.71	33.10	-19	6,919	-0.27%
2021/03/18	0.8	32.40	6	32.36	32.30	-5.2	6,776	-0.08%
2021/03/17	7	31.75	17	31.96	31.75	-10	6,814	-0.15%
2021/03/16	1.1	31.75	13	31.58	31.45	-11.9	6,874	-0.17%
2021/03/15	4	31.63	4	31.58	31.55	0	6,885	0.00%
2021/03/12	2	31.98	2	31.85	31.85	0	6,983	0.00%
2021/03/11	6	32.07	4	31.98	32.00	2	7,013	0.03%
2021/03/10	8	31.69	18	31.60	31.50	-10	6,863	-0.15%
2021/03/09	3	30.92	8	30.67	31.15	-5	6,879	-0.07%
2021/03/08	17	31.55	7	31.58	30.95	10	6,870	0.15%
2021/03/05	3	30.98	33.1	31.30	31.20	-30.1	6,740	-0.45%
2021/03/04	1	30.90	3	31.05	31.05	-2	6,719	-0.03%
2021/03/03	1	30.80	2	30.70	30.90	-1	6,724	-0.01%
2021/03/02	6	31.29	51	31.49	30.80	-45	6,706	-0.67%
2021/02/26	3.4	30.91	15	31.05	31.00	-11.6	6,577	-0.18%
2021/02/25	1	30.90	11	30.97	30.60	-10	6,565	-0.15%
2021/02/24	19	30.72	11.2	30.57	30.55	7.8	6,625	0.12%
2021/02/23	10	31.09	28	30.94	31.00	-18	6,618	-0.27%
2021/02/22	18.2	30.67	32.2	30.71	30.75	-14	6,583	-0.21%
2021/02/19	4	29.70	2	29.73	30.05	2	6,855	0.03%
2021/02/18	2	29.33	3	29.30	29.40	-1	6,968	-0.01%
2021/02/17	5	28.65	2	28.80	28.85	3	7,301	0.04%
2021/02/05	2	28.25	40	28.10	28.05	-38	7,608	-0.50%
2021/02/04	1	28.20	1	28.25	28.30	0	7,741	0.00%
2021/02/03	1	28.00	1	28.00	28.00	0	7,906	0.00%
2021/02/02	1	27.90	1	27.80	27.80	0	8,023	0.00%
2021/02/01	7	27.56	0	0.00	27.75	7	8,195	0.09%
2021/01/29	4	27.90	0	0.00	28.15	4	8,357	0.05%
2021/01/28	4	27.88	0	0.00	27.75	4	8,507	0.05%
2021/01/27	2	28.00	0	0.00	28.00	2	8,800	0.02%
2021/01/26	4	28.03	0	0.00	27.75	4	9,746	0.04%
2021/01/25	7	27.89	4	28.01	28.10	3	10,818	0.03%
2021/01/22	2	27.98	0	0.00	28.05	2	10,897	0.02%
2021/01/21	5	28.34	4	27.99	27.90	1	10,893	0.01%
2021/01/20	8.1	28.57	2	28.48	28.30	6.1	10,967	0.06%
2021/01/19	5	29.38	1	29.60	29.30	4	10,903	0.04%
2021/01/18	1	28.95	6	28.95	28.95	-5	10,850	-0.05%
2021/01/15	2	29.35	15	29.15	29.05	-13	10,821	-0.12%
2021/01/14	0	0.00	8	29.88	30.00	-8	10,774	-0.07%
2021/01/13	13	29.61	0	0.00	29.60	13	10,786	0.12%
2021/01/12	24	29.81	2	29.55	29.50	22	10,775	0.20%
2021/01/11	1	30.15	0	0.00	30.15	1	10,733	0.01%
2021/01/08	12	30.03	1	30.10	30.15	11	10,704	0.10%
2021/01/07	17.2	30.53	2	30.43	30.25	15.1	10,648	0.14%
2021/01/06	36	31.41	22	31.66	30.55	14	10,586	0.13%
2021/01/05	39	31.96	42	31.67	32.50	-3	10,188	-0.03%
2021/01/04	2	30.78	10	30.83	30.70	-8	9,599	-0.08%
2020/12/31	2	30.42	2	30.55	30.45	0	9,604	0.00%
2020/12/30	17	30.72	7	30.72	30.55	10	9,554	0.10%
2020/12/29	32	30.86	17	30.63	30.85	15	9,462	0.16%
2020/12/28	6	30.06	10	30.14	30.30	-4	9,198	-0.04%
2020/12/25	4	29.53	2	29.55	29.65	2	9,099	0.02%
2020/12/24	5	29.63	3	29.65	29.35	2	9,071	0.02%
2020/12/23	2	29.05	1	29.35	29.35	1	9,027	0.01%
2020/12/22	3	29.57	15	29.38	28.85	-12	9,032	-0.13%
2020/12/21	3	29.32	12	29.53	29.45	-9	9,079	-0.10%
2020/12/18	10	29.52	1	29.65	29.65	9	9,089	0.10%
2020/12/17	12	29.24	1	29.40	29.40	11	9,124	0.12%
2020/12/16	3	28.98	4	29.06	28.95	-1	9,109	-0.01%
2020/12/15	56	29.22	0	0.00	28.70	56	9,413	0.59%
2020/12/14	3	29.43	5	29.53	29.40	-2	9,393	-0.02%
2020/12/11	20	29.50	11	29.47	29.25	9	9,501	0.09%
2020/12/10	16	30.49	0	0.00	30.10	16	9,310	0.17%
2020/12/09	3	30.45	2	30.43	30.55	1	9,190	0.01%
2020/12/08	6	30.68	2	30.58	30.50	4	9,173	0.04%
2020/12/07	3	30.68	9	30.70	30.60	-6	9,050	-0.07%
2020/12/04	2	30.50	8	30.54	30.50	-6	9,006	-0.07%
2020/12/03	7	30.58	4	30.54	30.35	3	8,973	0.03%
2020/12/02	4	30.09	0	0.00	30.10	4	8,881	0.05%
2020/12/01	6	30.03	2	30.00	30.40	4	8,891	0.04%
2020/11/30	5	30.35	0	0.00	30.20	5	8,914	0.06%
2020/11/27	5	30.12	0	0.00	30.15	5	8,957	0.06%
2020/11/26	4	30.03	12	29.96	29.95	-8	8,987	-0.09%
2020/11/25	4	29.84	5	29.94	29.90	-1	9,000	-0.01%
2020/11/24	7	29.90	1	30.10	29.80	6	8,959	0.07%
2020/11/23	51	30.04	3	30.32	30.20	48	8,953	0.54%
2020/11/20	6	30.06	3	30.20	30.10	3	8,909	0.03%
2020/11/19	13	30.10	2	30.03	29.95	11	8,962	0.12%
2020/11/18	44	30.58	89	30.85	30.50	-45	9,001	-0.50%
2020/11/17	15	30.82	6	30.81	30.65	9	9,020	0.10%
2020/11/16	19	30.59	8	30.43	30.85	11	9,131	0.12%
2020/11/13	30	30.13	38	29.97	30.25	-8	8,925	-0.09%
2020/11/12	23	29.30	5	29.70	28.95	18	8,660	0.21%
2020/11/11	25	29.28	9	29.44	29.65	16	8,567	0.19%
2020/11/10	5	29.02	6	29.18	29.05	-1	8,443	-0.01%
2020/11/09	4	29.26	15	29.45	29.30	-11	8,492	-0.13%
2020/11/06	7	29.01	6	29.08	29.00	1	8,475	0.01%
2020/11/05	27	28.61	2	28.48	28.50	25	8,567	0.29%
2020/11/04	23	28.97	7	28.74	28.85	16	8,474	0.19%
2020/11/03	92	29.87	80	29.51	29.20	12	8,350	0.14%
2020/11/02	112	30.35	47	30.42	30.50	65	7,719	0.84%	大買/
2020/10/30	0	0.00	10	28.19	27.75	-10	6,659	-0.15%
2020/10/29	2	27.00	0	0.00	27.60	2	6,636	0.03%
2020/10/28	22	28.05	0	0.00	27.55	22	6,670	0.33%
2020/10/26	1	28.00	0	0.00	27.50	1	6,536	0.02%
2020/10/21	0	0.00	3	27.77	27.85	-3	6,609	-0.05%
2020/10/20	1	27.60	1	27.45	27.50	0	6,581	0.00%
2020/10/19	0	0.00	2	27.40	27.30	-2	6,562	-0.03%
2020/10/15	0	0.00	12	27.10	27.10	-12	6,582	-0.18%
2020/10/14	2	27.40	0	0.00	27.10	2	6,646	0.03%
2020/10/12	10	26.95	1	27.05	26.80	9	6,646	0.14%
2020/10/08	14	26.73	2	26.83	27.05	12	6,641	0.18%
2020/10/07	1	26.20	0	0.00	26.15	1	6,555	0.02%
2020/10/05	0	0.00	2	25.73	25.70	-2	6,608	-0.03%
2020/09/29	0	0.00	1	25.80	25.45	-1	6,745	-0.01%
2020/09/28	1	25.80	0	0.00	25.65	1	6,822	0.01%
2020/09/25	0	0.00	1	25.65	25.25	-1	6,946	-0.01%
2020/09/24	2	25.88	0	0.00	25.60	2	6,962	0.03%
2020/09/23	1	26.65	1	26.60	26.65	0	6,916	0.00%
2020/09/22	4	27.00	4	27.45	26.80	0	6,990	0.00%
2020/09/21	3	27.47	1	27.90	27.70	2	7,069	0.03%
2020/09/18	17	28.13	53	28.62	27.55	-36	7,041	-0.51%
2020/09/17	1	27.95	6	27.95	28.10	-5	6,712	-0.07%
2020/09/16	6	27.83	15	27.63	27.85	-9	6,659	-0.14%
2020/09/14	1	26.70	0	0.00	27.15	1	6,636	0.02%
2020/09/11	0	0.00	1	26.60	26.55	-1	6,766	-0.01%
2020/09/09	2	27.48	1	27.55	27.35	1	6,700	0.01%
2020/09/08	0	0.00	4	26.90	27.30	-4	6,638	-0.06%
2020/09/07	1	27.45	1	27.45	26.80	0	6,593	0.00%
2020/09/04	5	27.21	0	0.00	27.20	5	6,566	0.08%
2020/09/03	5	28.17	1	28.25	27.80	4	6,495	0.06%
2020/09/02	1	27.90	21	27.98	28.20	-20	6,405	-0.31%
2020/09/01	0	0.00	3	28.02	27.90	-3	6,316	-0.05%
2020/08/31	1	27.70	0	0.00	27.75	1	6,232	0.02%
2020/08/28	0	0.00	2	27.60	27.50	-2	6,174	-0.03%
2020/08/27	1	27.45	7	27.73	27.30	-6	6,148	-0.10%
2020/08/26	5	27.75	8.1	27.90	27.70	-3.1	6,041	-0.05%
2020/08/25	2	27.73	4	27.59	27.60	-2	5,980	-0.03%
2020/08/24	24	27.82	1	27.90	28.15	23	5,854	0.39%
2020/08/21	9.1	28.00	6	28.30	27.85	3.1	5,652	0.05%
2020/08/20	1	28.00	20	27.57	26.65	-19	5,236	-0.36%
2020/08/19	5	27.35	7	27.44	27.30	-2	4,917	-0.04%
2020/08/18	1	27.20	13	27.25	27.20	-12	4,736	-0.25%
2020/08/17	2	26.80	0	0.00	26.80	2	4,657	0.04%
2020/08/14	0	0.00	1	27.00	26.80	-1	4,604	-0.02%
2020/08/13	19	27.32	1	27.00	27.10	18	4,536	0.40%
2020/08/12	9	27.14	8	26.86	27.65	1	4,356	0.02%
2020/08/11	4	26.94	30	26.95	26.75	-26	4,191	-0.62%
2020/08/10	6	26.48	2	26.50	26.45	4	3,949	0.10%
2020/08/07	20	26.20	22	26.28	26.50	-2	3,920	-0.05%
2020/08/06	27	25.79	12	26.07	25.90	15	3,811	0.39%
2020/08/05	1	25.10	1	25.05	25.10	0	3,491	0.00%
2020/08/04	2	25.35	0	0.00	25.15	2	3,478	0.06%
2020/08/03	0	0.00	2	25.00	24.90	-2	3,466	-0.06%
2020/07/30	0	0.00	2	24.00	24.00	-2	3,441	-0.06%
2020/07/29	1	23.25	0	0.00	23.70	1	3,488	0.03%
2020/07/27	3	24.07	3	25.00	23.85	0	3,490	0.00%
2020/07/24	6	24.45	1	24.50	24.50	5	3,453	0.14%
2020/07/23	1	24.70	1	24.70	24.70	0	3,447	0.00%
2020/07/22	15	24.88	1	25.30	24.85	14	3,440	0.41%
2020/07/21	1	24.65	4	24.73	25.00	-3	3,404	-0.09%
2020/07/20	2	24.45	1	24.70	24.65	1	3,384	0.03%
2020/07/17	0	0.00	1	23.95	23.40	-1	3,312	-0.03%
2020/07/16	0	0.00	1	24.45	24.35	-1	3,282	-0.03%
2020/07/15	0	0.00	2	24.85	24.10	-2	3,271	-0.06%
2020/07/14	2	24.75	2	24.63	24.60	0	3,280	0.00%
2020/07/13	0	0.00	1	24.95	25.00	-1	3,281	-0.03%
2020/07/09	10	24.95	2	25.25	24.90	8	3,389	0.24%
2020/07/08	4	24.90	13	24.93	24.80	-9	3,345	-0.27%
2020/07/07	2	24.70	122	24.84	24.40	-120	3,289	-3.65%	大賣/鉅額交易
2020/07/06	79	24.88	30	24.94	25.15	49	3,215	1.52%
2020/07/03	28	24.37	15	24.25	24.25	13	3,102	0.42%
2020/07/02	25	24.50	1	24.35	24.20	24	3,054	0.79%
2020/07/01	1	24.40	4	24.34	24.30	-3	3,012	-0.10%
2020/06/30	51	23.67	16	23.95	24.10	35	2,913	1.20%
2020/06/22	0	0.00	4	22.75	22.45	-4	2,797	-0.14%
2020/06/19	0	0.00	5	22.59	22.55	-5	2,808	-0.18%
2020/06/18	4	22.36	5	22.61	22.20	-1	2,710	-0.04%
2020/06/05	0	0.00	3	22.45	22.50	-3	2,868	-0.10%
2020/06/04	1	22.15	0	0.00	22.00	1	2,865	0.03%
2020/06/03	10	22.09	10	21.95	22.00	0	2,871	0.00%
2020/06/01	2	21.80	1	21.80	21.85	1	2,847	0.04%
2020/05/27	0	0.00	1	21.40	21.50	-1	2,837	-0.04%
2020/05/21	0	0.00	2	21.50	21.60	-2	2,865	-0.07%
2020/05/20	0	0.00	3	21.37	21.35	-3	2,877	-0.10%
2020/05/19	2	21.15	0.1	21.35	21.35	1.9	2,968	0.06%
2020/05/18	1	21.00	0	0.00	21.20	1	2,990	0.03%
2020/05/15	2	21.43	5	21.32	21.10	-3	2,984	-0.10%
2020/05/14	17	22.02	8	21.96	21.65	9	2,942	0.31%
2020/05/13	0	0.00	5	22.10	22.35	-5	2,868	-0.17%
2020/05/12	2	21.43	5	21.25	21.30	-3	2,845	-0.11%
2020/05/11	1	21.75	2	21.75	21.75	-1	2,836	-0.04%
2020/05/08	2	21.85	1	22.00	21.80	1	2,809	0.04%
2020/05/07	7	21.14	0	0.00	21.15	7	2,720	0.26%
2020/05/06	0	0.00	7	20.71	20.70	-7	2,704	-0.26%
2020/05/05	1	20.85	0	0.00	20.85	1	2,714	0.04%
2020/05/04	1	21.00	1	20.35	21.05	0	2,673	0.00%
2020/04/30	5	20.80	0	0.00	20.80	5	2,632	0.19%
2020/04/29	9	20.82	0	0.00	20.70	9	2,660	0.34%
2020/04/28	2	20.58	0	0.00	20.65	2	2,633	0.08%
2020/04/27	0	0.00	6	20.44	20.40	-6	2,677	-0.22%
2020/04/24	3	20.35	0	0.00	20.30	3	2,674	0.11%
2020/04/22	2	19.40	11	19.69	19.70	-9	2,710	-0.33%
2020/04/21	14	19.81	1	20.25	19.65	13	2,710	0.48%
2020/04/20	1	20.10	1	20.20	20.20	0	2,737	0.00%
2020/04/17	2	20.00	1	20.30	20.05	1	2,785	0.04%
2020/04/16	1	20.00	2	20.20	20.00	-1	2,780	-0.04%
2020/04/15	2	20.13	1	20.15	20.05	1	2,762	0.04%
2020/04/14	14	20.82	8	20.33	20.50	6	2,747	0.22%
2020/04/13	1	20.05	3	19.85	20.45	-2	2,634	-0.08%
2020/04/09	2	19.60	1	19.85	19.55	1	2,635	0.04%
2020/04/08	0	0.00	11	19.55	19.85	-11	2,645	-0.42%
2020/03/31	10	19.30	0	0.00	18.95	10	2,712	0.37%
2020/03/30	0	0.00	1	19.00	19.00	-1	2,699	-0.04%
2020/03/27	5	18.00	2	18.00	18.00	3	2,696	0.11%
2020/03/26	2	17.90	2	18.03	18.25	0	2,705	0.00%
2020/03/25	10	18.25	2	18.15	18.25	8	2,704	0.30%
2020/03/24	3	17.15	0	0.00	17.45	3	2,694	0.11%
2020/03/23	2	15.93	1	15.45	16.00	1	2,739	0.04%
2020/03/20	2	16.03	0	0.00	16.25	2	2,913	0.07%
2020/03/18	4	17.16	4	16.53	16.35	0	2,846	0.00%
2020/03/17	4	17.54	4	17.69	16.90	0	2,865	0.00%
2020/03/16	0	18.75	0	0.00	18.75	0	2,816	0.00%
2020/03/13	6	19.55	1	20.00	19.95	5	2,805	0.18%
2020/03/12	12	21.52	10	21.73	21.70	2	2,722	0.07%
2020/03/11	0	0.00	1	22.50	22.90	-1	2,621	-0.04%
2020/03/10	3	22.10	2	22.25	22.85	1	2,596	0.04%
2020/03/09	10	22.70	1	22.70	22.60	9	2,576	0.35%
2020/03/05	0	0.00	1	23.65	23.70	-1	2,578	-0.04%
2020/03/04	1	23.40	0	0.00	23.40	1	2,586	0.04%
2020/03/03	1	23.60	0	0.00	23.45	1	2,586	0.04%
2020/03/02	1	22.75	1	23.25	23.20	0	2,598	0.00%
2020/02/27	1	23.55	1	23.30	22.80	0	2,593	0.00%
2020/02/26	0	0.00	1	23.60	23.60	-1	2,581	-0.04%
2020/02/25	2	23.30	0	0.00	23.60	2	2,599	0.08%
2020/02/21	2	24.03	2	24.00	23.95	0	2,614	0.00%
2020/02/20	6	24.06	6	24.08	23.85	0	2,620	0.00%
2020/02/19	2	23.38	1	23.55	23.80	1	2,596	0.04%
2020/02/17	1	22.90	1	22.90	23.00	0	2,572	0.00%
2020/02/13	5	23.22	9	23.14	23.15	-4	2,572	-0.16%
2020/02/11	2	22.50	0	0.00	22.40	2	2,543	0.08%
2020/02/10	0	0.00	1	22.25	22.35	-1	2,539	-0.04%
2020/02/06	0	0.00	7	22.87	23.30	-7	2,554	-0.27%
2020/02/05	0	0.00	6	22.55	22.50	-6	2,601	-0.23%
2020/02/03	4	22.70	0	0.00	22.40	4	2,640	0.15%
2020/01/31	1	23.65	0	0.00	23.75	1	2,605	0.04%
2020/01/30	1	24.00	15	23.88	23.55	-14	2,653	-0.53%
2020/01/20	20	25.65	2	25.65	25.65	18	2,655	0.68%
2020/01/17	1	25.70	2	25.78	25.65	-1	2,651	-0.04%
2020/01/16	2	25.40	5	25.46	25.80	-3	2,635	-0.11%
2020/01/15	1	25.15	1	25.20	25.10	0	2,593	0.00%
2020/01/14	1	25.10	0	0.00	25.35	1	2,601	0.04%
2020/01/13	10	25.08	1	25.10	25.20	9	2,573	0.35%
2020/01/08	1	24.20	2	24.23	24.05	-1	2,545	-0.04%
2020/01/07	4	24.78	0	0.00	24.60	4	2,553	0.16%
2020/01/06	0	0.00	5	25.00	25.10	-5	2,682	-0.19%
2019/12/31	1	25.90	0	0.00	25.80	1	2,651	0.04%
2019/12/30	1	25.70	0	0.00	25.80	1	2,649	0.04%
2019/12/27	0	0.00	1	26.05	26.00	-1	2,645	-0.04%
2019/12/26	0	0.00	14	26.05	26.10	-14	2,653	-0.53%
2019/12/25	15	25.80	3	25.98	26.00	12	2,621	0.46%
2019/12/24	12	25.64	2	25.68	25.85	10	2,640	0.38%
2019/12/23	5	25.70	0	0.00	25.50	5	2,682	0.19%
2019/12/19	2	25.75	5	25.75	25.75	-3	2,690	-0.11%
2019/12/18	1	26.05	0	0.00	25.90	1	2,716	0.04%
2019/12/17	2	25.73	1	26.05	26.00	1	2,712	0.04%
2019/12/12	8	24.81	3	24.55	24.50	5	2,552	0.20%
2019/12/11	1	24.90	1	24.95	24.85	0	2,554	0.00%
2019/12/05	1	25.60	1	25.55	25.40	0	2,668	0.00%
2019/12/03	0	0.00	5	25.25	25.10	-5	2,740	-0.18%
2019/11/29	5	25.10	0	0.00	25.10	5	2,781	0.18%
2019/11/21	3	25.18	0	0.00	25.25	3	3,095	0.10%
2019/11/20	0	0.00	2	25.15	25.15	-2	3,114	-0.06%
2019/11/19	1	25.10	0	0.00	24.95	1	3,187	0.03%
2019/11/18	7	24.94	7	24.79	25.10	0	3,234	0.00%
2019/11/13	1	24.20	10	24.02	24.25	-9	3,420	-0.26%
2019/11/11	4	24.03	0	0.00	23.75	4	3,777	0.11%
2019/11/08	5	24.39	0	0.00	24.40	5	3,857	0.13%
2019/11/06	5	24.50	0	0.00	24.40	5	4,191	0.12%
2019/11/05	1	24.65	5	24.69	24.65	-4	4,378	-0.09%
2019/11/04	3	24.63	2	24.48	24.85	1	4,522	0.02%
2019/11/01	4	23.84	1	23.95	23.85	3	4,556	0.07%
2019/10/31	0	0.00	4	23.80	23.80	-4	4,603	-0.09%
2019/10/29	0	0.00	2	24.25	24.15	-2	4,688	-0.04%
2019/10/28	0	0.00	2	24.65	24.70	-2	4,713	-0.04%
2019/10/25	1	25.35	0	0.00	25.35	1	4,689	0.02%
2019/10/23	1	25.30	0	0.00	25.10	1	5,075	0.02%
2019/10/21	2	25.23	0	0.00	25.50	2	5,190	0.04%
2019/10/18	0	0.00	1	25.30	25.30	-1	5,302	-0.02%
2019/10/17	5	25.30	5	25.33	25.35	0	5,324	0.00%
2019/10/16	1	25.05	1	25.15	25.15	0	5,375	0.00%
2019/10/08	1	25.85	3	26.30	25.80	-2	5,413	-0.04%
2019/10/07	2	25.95	1	26.00	26.00	1	5,466	0.02%
2019/10/03	2	26.40	0	0.00	26.40	2	5,908	0.03%
2019/10/02	1	26.50	0	0.00	26.60	1	5,923	0.02%
2019/10/01	3	26.20	0	0.00	25.90	3	5,902	0.05%
2019/09/27	6	26.55	0	0.00	26.25	6	5,875	0.10%
2019/09/26	16	26.88	2	27.00	26.75	14	5,850	0.24%
2019/09/25	2	26.60	1	26.40	26.40	1	5,800	0.02%
2019/09/24	0	0.00	2	26.85	26.90	-2	5,796	-0.03%
2019/09/23	4	26.78	1	27.00	26.80	3	5,827	0.05%
2019/09/17	1	26.65	1	26.75	26.70	0	6,068	0.00%
2019/09/16	0	0.00	1	26.70	26.55	-1	6,108	-0.02%
2019/09/11	1	27.05	0	0.00	27.20	1	6,057	0.02%
2019/09/10	3	27.27	0	0.00	27.25	3	6,013	0.05%
2019/09/09	0	0.00	7	27.71	27.70	-7	5,964	-0.12%
2019/09/06	3	28.10	1	28.15	28.15	2	5,927	0.03%
2019/09/05	2	28.65	0	0.00	28.55	2	5,869	0.03%
2019/09/04	7	28.60	6	28.53	28.55	1	5,848	0.02%
2019/09/03	1	28.65	1	28.60	28.55	0	5,846	0.00%
2019/09/02	3	28.60	1	28.40	28.65	2	5,815	0.03%
2019/08/30	4	28.03	8	28.24	28.00	-4	5,760	-0.07%
2019/08/29	2	27.95	0	0.00	27.90	2	5,720	0.03%
2019/08/28	5	27.87	3	28.18	27.60	2	5,675	0.04%
2019/08/27	3	27.48	2	27.58	27.65	1	5,580	0.02%
2019/08/26	1	27.20	2	26.95	26.85	-1	5,536	-0.02%
2019/08/23	0	0.00	1	28.10	28.10	-1	5,457	-0.02%
2019/08/20	4	28.73	3	28.35	28.30	1	5,293	0.02%
2019/08/19	4	28.83	1	28.85	28.85	3	5,210	0.06%
2019/08/16	3	28.63	1	28.70	28.65	2	5,170	0.04%
2019/08/15	5	29.02	6	28.93	28.75	-1	5,126	-0.02%
2019/08/14	11	28.74	9	28.85	28.95	2	5,035	0.04%
2019/08/13	1	27.80	0	0.00	27.75	1	4,835	0.02%
2019/08/12	8	28.98	3	28.72	28.75	5	4,774	0.10%
2019/08/08	1	28.60	6	28.43	28.45	-5	4,616	-0.11%
2019/08/07	4	28.46	8	28.46	28.05	-4	4,537	-0.09%
2019/08/06	1	28.30	2	26.80	28.30	-1	4,373	-0.02%
2019/08/05	0	0.00	8	27.68	27.40	-8	4,279	-0.19%
2019/08/02	10	27.48	11	27.20	27.15	-1	4,223	-0.02%
2019/08/01	1	26.80	15	27.50	27.70	-14	4,257	-0.33%
2019/07/31	2	26.68	2	26.65	27.05	0	4,261	0.00%
2019/07/30	15	26.25	4	27.15	26.45	11	4,274	0.26%
2019/07/29	2	27.60	0	0.00	27.20	2	4,277	0.05%
2019/07/25	8	28.00	20	27.97	27.60	-12	4,335	-0.28%
2019/07/24	0	0.00	1	26.95	27.20	-1	4,229	-0.02%
2019/07/23	0	0.00	13	27.14	26.85	-13	4,220	-0.31%
2019/07/22	2	27.10	4	26.94	26.85	-2	4,182	-0.05%
2019/07/19	0	0.00	9	26.26	26.25	-9	4,201	-0.21%
2019/07/17	0	0.00	15	26.77	26.80	-15	4,239	-0.35%
2019/07/12	2	26.05	0	0.00	26.00	2	4,254	0.05%
2019/07/11	2	25.50	1	25.50	25.70	1	4,226	0.02%
2019/07/10	12	25.93	20	26.71	25.60	-8	4,243	-0.19%
2019/07/01	0	0.00	1	25.50	25.45	-1	4,028	-0.02%
2019/06/28	3	25.10	6	25.00	25.05	-3	4,038	-0.07%
2019/06/27	3	25.90	9	26.02	25.25	-6	4,034	-0.15%
2019/06/25	4	25.68	0	0.00	25.35	4	3,926	0.10%
2019/06/24	0	0.00	16	24.96	25.30	-16	3,877	-0.41%
2019/06/21	0	0.00	1	24.70	24.50	-1	3,881	-0.03%
2019/06/20	0	0.00	1	24.20	24.20	-1	3,937	-0.03%
2019/06/19	1	23.95	6	23.88	24.10	-5	4,187	-0.12%
2019/06/17	5	23.90	0	0.00	23.85	5	4,349	0.11%
2019/06/12	0	0.00	1	23.60	23.60	-1	4,717	-0.02%
2019/06/11	2	23.85	0	0.00	24.00	2	4,791	0.04%
2019/06/06	1	23.05	0	0.00	23.05	1	4,814	0.02%
2019/06/04	1	23.05	0	0.00	22.80	1	4,843	0.02%
2019/05/31	1	23.50	0	0.00	23.45	1	5,027	0.02%
2019/05/29	2	22.75	0	0.00	22.60	2	5,109	0.04%
2019/05/23	1	23.70	1	24.20	23.30	0	5,218	0.00%
2019/05/21	0	0.00	6	24.41	24.45	-6	5,226	-0.11%
2019/05/20	1	24.65	0	0.00	24.75	1	5,249	0.02%
2019/05/17	1	24.45	2	24.70	24.25	-1	5,221	-0.02%
2019/05/16	2	24.63	4	24.75	24.30	-2	5,180	-0.04%
2019/05/15	4	25.18	2	25.15	25.05	2	5,164	0.04%
2019/05/14	3	24.35	2	24.55	24.80	1	5,107	0.02%
2019/05/13	0	0.00	3	24.68	24.55	-3	5,084	-0.06%
2019/05/10	2	24.38	34	24.47	24.10	-32	5,034	-0.64%
2019/05/09	3	24.60	40	24.63	24.20	-37	4,995	-0.74%
2019/05/08	50	24.86	12	24.68	25.35	38	4,909	0.77%
2019/05/07	0	0.00	9	25.95	25.70	-9	4,836	-0.19%
2019/05/06	22	25.63	0	0.00	25.10	22	4,785	0.46%
2019/05/03	3	26.22	0	0.00	26.40	3	4,701	0.06%
2019/05/02	2	26.10	10	25.88	26.25	-8	4,671	-0.17%
2019/04/30	4	25.58	34	25.65	26.00	-30	4,622	-0.65%
2019/04/29	3	25.27	2	25.53	25.00	1	4,407	0.02%
2019/04/26	3	24.92	1	25.10	25.35	2	4,409	0.05%
2019/04/25	12	25.41	1	25.55	25.15	11	4,519	0.24%
2019/04/24	11	25.30	3	25.15	25.45	8	4,551	0.18%
2019/04/23	28	25.01	2	24.70	25.20	26	4,545	0.57%
2019/04/22	16	24.98	5	24.86	25.10	11	4,548	0.24%
2019/04/19	3	24.37	0	0.00	24.20	3	4,467	0.07%
2019/04/18	1	24.00	7	24.44	23.90	-6	4,501	-0.13%
2019/04/17	0	0.00	4	24.61	24.55	-4	4,630	-0.09%
2019/04/16	0	0.00	3	24.73	24.50	-3	4,820	-0.06%
2019/04/15	5	24.02	1	24.35	24.65	4	4,989	0.08%
2019/04/12	6	23.56	15	23.54	23.60	-9	4,914	-0.18%
2019/04/11	5	23.80	0	0.00	23.70	5	4,911	0.10%
2019/04/10	6	24.16	13	24.11	24.10	-7	4,887	-0.14%
2019/04/09	1	23.70	0	0.00	23.85	1	4,821	0.02%
2019/04/08	2	23.80	6	23.85	23.75	-4	4,839	-0.08%
2019/04/02	6	23.30	1	23.75	23.40	5	4,795	0.10%
2019/04/01	17	23.54	10	23.55	23.45	7	4,776	0.15%
2019/03/29	1	22.95	0	0.00	23.00	1	4,726	0.02%
2019/03/28	8	23.02	0	0.00	22.90	8	4,701	0.17%
2019/03/27	0	0.00	1	23.65	23.50	-1	4,650	-0.02%
2019/03/26	6	23.63	3	23.72	23.40	3	4,622	0.06%
2019/03/25	13	23.76	1	24.10	23.75	12	4,553	0.26%
2019/03/22	11	25.09	2	25.08	24.85	9	4,557	0.20%
2019/03/21	8	26.29	16	26.48	26.10	-8	4,316	-0.19%
2019/03/20	2	25.98	1	25.75	26.05	1	4,214	0.02%
2019/03/19	2	26.10	13	26.05	26.10	-11	4,218	-0.26%
2019/03/18	0	0.00	14.2	26.35	26.50	-14.2	4,208	-0.34%
2019/03/15	8	25.17	1	25.20	25.15	7	4,001	0.17%
2019/03/14	4	25.51	0	0.00	25.35	4	3,996	0.10%
2019/03/12	3	25.35	6	25.15	25.05	-3	3,954	-0.08%
2019/03/11	0	0.00	3	24.95	24.80	-3	3,997	-0.08%
2019/03/07	0	0.00	2	25.68	25.10	-2	4,007	-0.05%
2019/03/06	6	25.45	6	25.70	25.70	0	3,941	0.00%
2019/03/05	0	0.00	1	25.15	24.85	-1	3,870	-0.03%
2019/03/04	3	25.02	2	25.03	25.00	1	3,847	0.03%
2019/02/27	2	24.48	0	0.00	24.55	2	3,807	0.05%
2019/02/26	5	25.05	5	24.50	24.50	0	3,815	0.00%
2019/02/25	7	25.09	2	25.05	24.95	5	3,835	0.13%
2019/02/21	8	24.86	20	24.70	24.80	-12	3,830	-0.31%
2019/02/20	1	24.50	1	24.60	24.50	0	3,817	0.00%
2019/02/19	1	24.65	0	0.00	24.70	1	3,789	0.03%
2019/02/18	0	0.00	0	24.80	24.80	0	3,808	0.00%
2019/02/14	0	0.00	4	24.90	24.80	-4	3,805	-0.11%
2019/02/13	0	0.00	4.1	25.00	24.95	-4.1	3,803	-0.11%
2019/02/12	0	0.00	4	24.95	24.90	-4	3,803	-0.11%
2019/02/11	2	24.63	16	24.83	24.90	-14	3,795	-0.37%
2019/01/30	4	24.53	0	0.00	24.60	4	3,776	0.11%
2019/01/29	1	24.40	11	24.40	24.45	-10	3,774	-0.26%
2019/01/28	4	25.04	7	25.04	24.90	-3	3,750	-0.08%
2019/01/25	10	24.70	0	0.00	24.65	10	3,756	0.27%
2019/01/22	2	24.98	2	25.05	25.05	0	3,719	0.00%
2019/01/21	0	0.00	9	25.15	25.35	-9	3,653	-0.25%
2019/01/18	4	25.13	0	0.00	25.30	4	3,642	0.11%
2019/01/17	1	26.35	1	25.95	25.30	0	3,618	0.00%
2019/01/16	11	25.94	7	25.76	26.10	4	3,458	0.12%
2019/01/15	0	0.00	5	25.30	25.05	-5	3,279	-0.15%
2019/01/14	2	24.68	1	25.15	24.85	1	3,222	0.03%
2019/01/11	3	25.35	8	25.34	25.10	-5	3,158	-0.16%
2019/01/10	4	25.38	15	25.34	25.75	-11	3,087	-0.36%
2019/01/09	14.2	25.49	16	25.64	25.50	-1.8	3,015	-0.06%
2019/01/08	12	25.00	7	24.80	25.45	5	2,864	0.17%
2019/01/07	4	24.55	10	24.28	24.50	-6	2,643	-0.23%
2019/01/04	1	22.65	0	0.00	22.70	1	2,411	0.04%
2019/01/02	6	23.43	7	23.06	23.00	-1	2,447	-0.04%
2018/12/28	1	23.00	1	22.95	22.95	0	2,429	0.00%
2018/12/27	6	23.14	7	23.19	22.90	-1	2,451	-0.04%
2018/12/21	5	22.00	3	22.28	22.50	2	2,488	0.08%
2018/12/20	0	0.00	6	22.35	22.30	-6	2,499	-0.24%
2018/12/19	0	0.00	1	22.90	22.70	-1	2,485	-0.04%
2018/12/18	2	22.70	1	22.75	22.75	1	2,476	0.04%
2018/12/17	3	23.80	2	24.18	23.00	1	2,441	0.04%
2018/12/14	9	23.11	30	23.03	23.15	-21	2,315	-0.91%
2018/12/13	1	23.10	3	23.13	23.05	-2	2,299	-0.09%
2018/12/12	25	22.92	0	0.00	23.00	25	2,257	1.11%
2018/12/11	13	22.70	3	22.80	22.80	10	2,201	0.45%
2018/12/10	0	0.00	1	21.80	21.55	-1	2,095	-0.05%
2018/12/07	2	21.95	1	21.75	22.15	1	2,086	0.05%
2018/12/06	6	21.75	1	21.60	21.30	5	2,067	0.24%
2018/12/05	4	22.15	0	0.00	22.25	4	2,033	0.20%
2018/12/04	0	0.00	3	22.78	22.45	-3	2,034	-0.15%
2018/12/03	3	22.05	3	22.07	22.10	0	1,968	0.00%
2018/11/30	1	21.55	5	21.58	21.60	-4	1,946	-0.21%
2018/11/29	2	21.60	6	21.72	21.45	-4	1,929	-0.21%
2018/11/28	5	21.45	0	0.00	21.45	5	1,902	0.26%
2018/11/27	1	20.75	0	0.00	20.95	1	1,876	0.05%
2018/11/26	1	20.65	1	20.65	20.80	0	1,855	0.00%
2018/11/23	5	20.56	0	0.00	20.10	5	1,839	0.27%
2018/11/22	15	21.43	5	20.95	20.80	10	1,808	0.55%
2018/11/20	0	0.00	1	20.70	20.75	-1	1,819	-0.05%
2018/11/19	1	20.40	1	20.45	20.45	0	1,782	0.00%
2018/11/16	7	19.90	0	0.00	20.05	7	1,765	0.40%
2018/11/15	6	20.00	0	0.00	19.90	6	1,753	0.34%
2018/11/08	1	19.65	1	19.50	19.50	0	1,833	0.00%
2018/11/01	0	0.00	2	18.60	18.55	-2	2,130	-0.09%
2018/10/25	2	17.15	0	0.00	17.15	2	2,460	0.08%
2018/10/18	3	18.97	0	0.00	18.80	3	2,543	0.12%
2018/10/12	8	17.81	1	17.85	18.10	7	2,776	0.25%
2018/10/09	2	20.13	0	0.00	20.00	2	3,134	0.06%
2018/10/05	0	0.00	2	20.70	20.65	-2	3,690	-0.05%
2018/10/02	0	0.00	2	22.75	22.50	-2	3,818	-0.05%
2018/09/28	32	23.34	6	23.20	23.30	26	3,882	0.67%
2018/09/27	2	22.83	0	0.00	22.90	2	3,888	0.05%
2018/09/26	4	22.50	0	0.00	22.50	4	4,218	0.09%
2018/09/19	0	0.00	1	22.30	22.25	-1	4,400	-0.02%
2018/09/18	2	21.83	0	0.00	22.05	2	4,408	0.05%
2018/09/10	0	0.00	5	21.13	20.90	-5	4,725	-0.11%
2018/09/07	5	22.00	0.6	21.60	21.60	4.4	4,720	0.09%
2018/08/30	2	23.05	1	23.00	22.90	1	5,186	0.02%
2018/08/28	3	23.10	0	0.00	22.95	3	5,366	0.06%
2018/08/24	0	0.00	2	21.70	21.80	-2	5,787	-0.03%
2018/08/20	1	21.50	0	0.00	21.60	1	5,914	0.02%
2018/08/17	1	22.40	5	22.40	22.15	-4	5,887	-0.07%
2018/08/16	5	21.85	11	21.76	22.00	-6	5,863	-0.10%
2018/08/15	9	22.43	24	22.73	22.20	-15	5,832	-0.26%
2018/08/14	4	23.28	17	23.16	23.05	-13	5,802	-0.22%
2018/08/13	5	23.76	9	24.17	23.60	-4	5,750	-0.07%
2018/08/10	8	26.36	1	26.50	26.15	7	5,663	0.12%
2018/08/09	5	26.17	5	26.20	26.05	0	5,778	0.00%
2018/08/08	2	26.65	0	0.00	26.55	2	5,753	0.03%
2018/08/07	0	0.00	2	27.05	26.85	-2	5,736	-0.03%
2018/08/06	2	27.15	2	27.10	27.15	0	5,724	0.00%
2018/08/03	10	27.39	5	27.44	27.35	5	5,726	0.09%
2018/08/02	0	0.00	2	26.88	26.85	-2	5,497	-0.04%
2018/08/01	1	26.90	4	26.85	26.80	-3	5,461	-0.05%
2018/07/31	1	26.90	1	26.90	26.90	0	5,450	0.00%
2018/07/30	4	26.96	0	0.00	26.90	4	5,434	0.07%
2018/07/27	6	26.77	4	26.83	27.25	2	5,423	0.04%
2018/07/26	6	26.68	4	26.60	26.55	2	5,382	0.04%
2018/07/24	1	26.80	3	26.80	26.95	-2	5,343	-0.04%
2018/07/23	2	26.73	0	0.00	26.55	2	5,329	0.04%
2018/07/20	2	27.35	1	27.40	27.05	1	5,289	0.02%
2018/07/19	3	27.60	0	0.00	27.45	3	5,251	0.06%
2018/07/18	10	28.14	24	28.13	27.90	-14	5,190	-0.27%
2018/07/17	3	27.68	5	27.63	27.50	-2	4,869	-0.04%
2018/07/16	7	27.82	7	27.92	28.00	0	4,833	0.00%
2018/07/13	19	28.56	10	28.59	28.45	9	4,685	0.19%
2018/07/12	8	27.74	5	27.93	27.80	3	4,325	0.07%
2018/07/11	4	27.96	0	0.00	27.50	4	4,306	0.09%
2018/07/09	1	27.55	0	0.00	27.20	1	4,301	0.02%
2018/07/05	4	27.38	0	0.00	27.00	4	4,321	0.09%
2018/07/04	4	28.04	7	27.99	27.90	-3	4,324	-0.07%
2018/07/03	3	27.20	6	27.25	27.15	-3	4,011	-0.07%
2018/07/02	2	26.98	0	0.00	26.85	2	4,016	0.05%
2018/06/29	1	27.00	4	27.43	27.25	-3	3,991	-0.08%
2018/06/28	2	26.33	1	26.25	26.25	1	3,914	0.03%
2018/06/27	1	26.35	1	26.25	26.10	0	3,951	0.00%
2018/06/26	2	26.23	0	0.00	26.20	2	3,973	0.05%
2018/06/25	0	0.00	1	26.80	26.70	-1	3,974	-0.03%
2018/06/22	2	27.50	0	0.00	27.15	2	4,015	0.05%
2018/06/21	6	27.94	2	27.98	27.95	4	3,998	0.10%
2018/06/20	4	27.04	1	27.20	27.45	3	3,963	0.08%
2018/06/15	0	0.00	14	27.35	27.50	-14	4,095	-0.34%
2018/06/14	1	27.35	10	27.30	27.30	-9	4,165	-0.22%
2018/06/13	1	28.10	21	27.62	27.60	-20	4,174	-0.48%
2018/06/12	0	0.00	9.1	27.88	27.85	-9.1	4,166	-0.22%
2018/06/11	4	27.38	0	0.00	27.40	4	4,093	0.10%
2018/06/08	3	27.87	1	27.70	27.70	2	4,127	0.05%
2018/06/07	8	27.97	65	28.05	27.65	-57	4,144	-1.38%
2018/06/06	4	27.25	0	0.00	27.35	4	4,114	0.10%
2018/06/05	18	27.41	2	27.40	27.00	16	4,531	0.35%
2018/06/04	70	27.79	22	28.17	28.05	48	4,582	1.05%
2018/06/01	5	27.36	6.2	27.06	27.35	-1.2	4,392	-0.03%
2018/05/31	2	26.33	2	26.70	26.50	0	4,412	0.00%
2018/05/30	1	25.90	7	26.01	25.90	-6	4,538	-0.13%
2018/05/29	1	26.05	1	26.10	26.25	0	4,596	0.00%
2018/05/28	5	26.07	4	26.24	26.05	1	4,630	0.02%
2018/05/25	1	25.50	5	25.53	25.35	-4	4,770	-0.08%
2018/05/24	0	0.00	6	25.70	25.35	-6	4,822	-0.12%
2018/05/23	2	25.70	6	25.86	25.60	-4	4,885	-0.08%
2018/05/22	0	0.00	1	25.75	25.75	-1	4,910	-0.02%
2018/05/21	1	25.30	1	25.35	25.70	0	5,034	0.00%
2018/05/18	11	25.70	0	0.00	25.40	11	5,176	0.21%
2018/05/17	26	25.18	3	25.73	26.10	23	5,161	0.45%
2018/05/15	1	24.20	20	24.18	24.25	-19	5,119	-0.37%
2018/05/14	0	0.00	2	24.13	24.00	-2	5,303	-0.04%
2018/05/11	0	0.00	15	24.12	24.10	-15	5,357	-0.28%
2018/05/10	0	0.00	1	23.95	23.95	-1	5,360	-0.02%
2018/05/08	2	24.23	0	0.00	24.15	2	5,480	0.04%
2018/05/04	0	0.00	4	24.15	24.10	-4	5,637	-0.07%
2018/05/03	0.1	23.80	5	23.95	23.80	-4.9	5,763	-0.09%
2018/04/27	2	23.75	1	23.85	23.70	1	6,376	0.02%
2018/04/26	14	23.89	4	23.80	23.55	10	6,682	0.15%
2018/04/25	6	23.28	0	0.00	23.75	6	7,172	0.08%
2018/04/24	4	24.00	7	24.26	23.90	-3	7,255	-0.04%
2018/04/23	5	24.98	4	24.85	24.80	1	7,302	0.01%
2018/04/20	16	25.20	2	25.30	25.20	14	7,393	0.19%
2018/04/19	4	25.69	0	0.00	25.50	4	7,480	0.05%
2018/04/18	1	25.50	1	25.45	25.50	0	7,755	0.00%
2018/04/17	5	26.10	1	25.85	25.80	4	7,945	0.05%
2018/04/16	0	0.00	7	26.85	26.60	-7	8,233	-0.09%
2018/04/13	1	26.70	10	26.75	26.75	-9	8,566	-0.11%
2018/04/12	0	0.00	11	26.29	26.25	-11	9,242	-0.12%
2018/04/11	0	0.00	7	26.73	26.70	-7	10,411	-0.07%
2018/04/10	6	26.23	0	0.00	26.55	6	11,292	0.05%
2018/04/09	27	25.66	6	25.47	25.25	21	11,603	0.18%
2018/04/03	0	0.00	3	26.00	25.85	-3	11,754	-0.03%
2018/04/02	0	0.00	5	26.67	26.65	-5	11,738	-0.04%
2018/03/31	3	26.77	12	26.70	26.65	-9	11,828	-0.08%
2018/03/30	8	27.31	0	0.00	27.05	8	11,829	0.07%
2018/03/29	0	0.00	1	26.85	27.00	-1	11,807	-0.01%
2018/03/28	1	27.30	1	27.00	27.00	0	11,817	0.00%
2018/03/27	3	27.45	6	27.43	27.50	-3	11,825	-0.03%
2018/03/26	1	26.80	0	0.00	26.80	1	11,834	0.01%
2018/03/23	16	26.64	0	0.00	26.75	16	11,831	0.14%
2018/03/22	1	27.75	0	0.00	27.35	1	11,738	0.01%
2018/03/21	2	27.33	6	27.57	27.85	-4	11,692	-0.03%
2018/03/20	2	27.30	1	27.10	27.15	1	11,863	0.01%
2018/03/19	17	28.06	5	27.90	27.90	12	11,893	0.10%
2018/03/16	3	28.20	6	28.32	28.20	-3	11,875	-0.03%
2018/03/15	1	28.00	4	28.01	28.05	-3	11,917	-0.03%
2018/03/14	0	0.00	3	28.05	27.95	-3	11,906	-0.03%
2018/03/13	8	28.36	3	28.48	28.45	5	11,883	0.04%
2018/03/12	3	28.85	2	28.38	28.35	1	11,841	0.01%
2018/03/09	20	29.94	34	29.98	29.20	-14	11,816	-0.12%
2018/03/08	4	28.83	5	29.00	28.75	-1	11,452	-0.01%
2018/03/07	8	28.34	7	28.46	28.50	1	11,450	0.01%
2018/03/06	21	28.75	5	28.83	28.75	16	11,513	0.14%
2018/03/05	3	28.40	2	28.75	28.45	1	11,389	0.01%
2018/03/02	2	28.25	4	28.20	28.15	-2	11,353	-0.02%
2018/03/01	4	27.36	1	27.55	27.95	3	11,737	0.03%
2018/02/27	0	0.00	5	28.10	27.80	-5	11,967	-0.04%
2018/02/26	17	27.62	16	27.31	27.00	1	12,038	0.01%
2018/02/23	0	0.00	3	27.35	27.45	-3	12,002	-0.02%
2018/02/22	1	27.20	0	0.00	27.25	1	11,994	0.01%
2018/02/21	14	27.10	12	27.19	27.50	2	11,995	0.02%
2018/02/12	1	25.50	0	0.00	25.45	1	11,913	0.01%
2018/02/09	1	24.05	0	0.00	25.00	1	11,890	0.01%
2018/02/07	8	25.82	5	25.68	25.25	3	11,965	0.03%
2018/02/06	4	25.56	5	25.25	25.10	-1	12,043	-0.01%
2018/02/05	1	26.95	0	0.00	27.40	1	12,214	0.01%
2018/02/02	0	0.00	1	27.80	27.95	-1	12,207	-0.01%
2018/02/01	5	28.65	5	27.90	27.95	0	12,226	0.00%
2018/01/31	3	27.98	0	0.00	28.10	3	12,282	0.02%
2018/01/30	5	28.45	7	28.14	28.05	-2	12,234	-0.02%
2018/01/29	11	28.32	2	28.35	28.40	9	12,159	0.07%
2018/01/26	17.1	27.77	18	27.95	27.70	-0.9	12,089	-0.01%
2018/01/25	17	28.49	0	0.00	28.10	17	11,968	0.14%
2018/01/24	6	29.18	1	29.25	29.30	5	11,793	0.04%
2018/01/23	14	29.34	8	29.46	29.05	6	11,701	0.05%
2018/01/22	5	30.95	10	31.02	30.30	-5	11,422	-0.04%
2018/01/19	10	30.64	27	30.72	30.70	-17	11,212	-0.15%
2018/01/18	6	29.68	1	29.50	29.35	5	10,752	0.05%
2018/01/17	0	0.00	1	29.60	29.45	-1	10,698	-0.01%
2018/01/16	4	29.73	3	29.87	29.50	1	10,612	0.01%
2018/01/15	7	29.59	0	0.00	29.35	7	10,510	0.07%
2018/01/12	28	30.34	3	30.50	30.05	25	10,468	0.24%
2018/01/11	17	29.61	9	29.58	29.55	8	10,156	0.08%
2018/01/10	8	29.34	28	29.61	29.10	-20	9,979	-0.20%
2018/01/09	14	30.11	41	29.79	30.20	-27	9,679	-0.28%
2018/01/08	54	31.56	55	31.48	30.60	-1	9,315	-0.01%
2018/01/05	43	30.72	45.2	30.78	31.20	-2.2	8,612	-0.03%
2018/01/04	34	28.46	26	28.11	28.95	8	7,454	0.11%
2018/01/03	31	26.53	19	26.50	26.35	12	6,544	0.18%
2018/01/02	12	26.00	2	26.00	25.95	10	6,204	0.16%