遠東新 (1402)-凱基-中壢券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.20
漲跌
--
漲幅
0.00%
成交量
5,815張
產業
上市紡織類股
881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

遠東新 (1402)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/02	0	0.00	25.6	33.32	33.20	-25.6	4,976	-0.51%
2024/04/30	0	0.00	1	32.95	32.50	-1	4,851	-0.02%
2024/04/29	0.4	32.95	2	32.95	33.10	-1.6	4,812	-0.03%
2024/04/26	1.1	32.21	0	0.00	32.05	1.1	4,709	0.02%
2024/04/25	5	32.15	0	0.00	32.15	5	4,661	0.11%
2024/04/24	0.5	32.40	0	0.00	32.35	0.5	4,669	0.01%
2024/04/22	0	0.00	3	32.33	32.40	-3	4,821	-0.06%
2024/04/19	4.2	31.24	0	0.00	31.15	4.2	4,788	0.09%
2024/04/18	0	31.90	0	0.00	31.80	0	4,676	0.00%
2024/04/16	2.2	31.91	2	31.80	31.85	0.2	4,600	0.00%
2024/04/15	0	0.00	0.1	32.80	32.65	-0.1	4,525	0.00%
2024/04/12	0.1	32.35	0	0.00	32.35	0.1	4,507	0.00%
2024/04/11	0.2	32.85	0	0.00	32.80	0.2	4,491	0.00%
2024/04/09	1	32.90	0	0.00	32.90	1	4,541	0.02%
2024/04/08	0	0.00	0	32.53	32.65	0	4,596	0.00%
2024/04/03	0	0.00	2	32.55	32.60	-2	4,618	-0.04%
2024/04/01	0.2	33.20	0	0.00	33.25	0.2	4,673	0.00%
2024/03/29	0.1	32.95	11	33.10	33.25	-10.9	4,671	-0.23%
2024/03/28	0	0.00	6	33.00	33.05	-6	4,623	-0.13%
2024/03/27	0	0.00	0.6	32.65	32.85	-0.6	4,641	-0.01%
2024/03/26	0	0.00	3	32.65	32.60	-3	4,817	-0.06%
2024/03/25	0	0.00	2	32.40	32.40	-2	5,011	-0.04%
2024/03/21	0	0.00	6	32.53	32.70	-6	5,412	-0.11%
2024/03/20	0	0.00	4	31.80	31.80	-4	6,170	-0.06%
2024/03/19	6.6	31.89	0	0.00	31.70	6.6	6,240	0.11%
2024/03/15	1	33.10	1.5	33.15	32.90	-0.5	6,204	-0.01%
2024/03/14	0	0.00	0.1	32.80	32.90	-0.1	5,903	0.00%
2024/03/13	0	0.00	4	32.60	32.70	-4	5,894	-0.07%
2024/03/08	2	31.85	0.1	32.20	32.40	1.9	6,094	0.03%
2024/03/07	0	0.00	2	32.00	32.05	-2	6,235	-0.03%
2024/03/06	0	0.00	1	32.10	32.00	-1	6,344	-0.02%
2024/03/04	2.2	31.79	0	0.00	31.85	2.2	6,898	0.03%
2024/03/01	1.6	31.95	0	0.00	31.90	1.6	7,096	0.02%
2024/02/29	0	0.00	85	32.21	32.60	-85	7,360	-1.15%
2024/02/27	0	0.00	1	31.85	31.65	-1	7,378	-0.01%
2024/02/26	1	31.55	0	0.00	31.40	1	7,429	0.01%
2024/02/23	0	0.00	1	31.80	31.65	-1	7,580	-0.01%
2024/02/21	0	0.00	1	31.60	31.75	-1	7,884	-0.01%
2024/02/20	0	0.00	1	31.55	31.60	-1	7,914	-0.01%
2024/02/19	0	0.00	3	31.32	31.35	-3	7,963	-0.04%
2024/02/16	1	30.80	0.1	30.75	30.85	0.9	8,090	0.01%
2024/02/05	0.1	30.70	0	0.00	30.65	0.1	8,199	0.00%
2024/02/02	0	0.00	1	31.00	31.05	-1	8,225	-0.01%
2024/02/01	0	0.00	2.7	31.17	31.30	-2.7	8,264	-0.03%
2024/01/31	0	0.00	10	31.05	30.90	-10	8,293	-0.12%
2024/01/30	0.1	30.85	0	0.00	30.65	0.1	8,280	0.00%
2024/01/26	0.1	30.80	0	0.00	30.95	0.1	8,389	0.00%
2024/01/22	0	0.00	2	30.35	30.30	-2	8,677	-0.02%
2024/01/19	10.1	30.35	0	0.00	30.50	10.1	8,745	0.11%
2024/01/18	1	30.65	0	0.00	30.50	1	8,810	0.01%
2024/01/17	1	30.75	0.1	30.85	30.40	0.9	8,817	0.01%
2024/01/16	1	31.00	0	0.00	31.05	1	8,700	0.01%
2024/01/15	1	31.30	0	0.00	31.40	1	8,639	0.01%
2024/01/12	1	31.20	0	0.00	31.40	1	8,720	0.01%
2024/01/11	0	0.00	1	31.40	31.45	-1	8,788	-0.01%
2024/01/10	0	0.00	2	31.35	31.20	-2	8,999	-0.02%
2024/01/04	0	0.00	9	31.69	31.75	-9	9,258	-0.10%
2024/01/02	0	0.00	3	31.50	31.55	-3	9,340	-0.03%
2023/12/27	0	0.00	1	31.45	31.40	-1	9,325	-0.01%
2023/12/26	0	0.00	4	31.05	31.10	-4	9,287	-0.04%
2023/12/25	0.1	30.90	0	0.00	30.95	0.1	9,313	0.00%
2023/12/22	0.1	31.20	1	31.25	31.10	-0.9	9,323	-0.01%
2023/12/21	0.1	31.10	3	31.50	31.50	-2.9	9,305	-0.03%
2023/12/19	0	0.00	2.2	31.41	31.45	-2.2	8,898	-0.02%
2023/12/18	1	31.25	4	31.31	31.40	-3	8,728	-0.03%
2023/12/15	0	0.00	0.2	30.95	30.80	-0.2	8,538	0.00%
2023/12/14	1	30.70	0	0.00	30.95	1	7,717	0.01%
2023/12/13	31	30.75	0	0.00	30.70	31	7,673	0.40%
2023/12/12	10	30.85	2	31.05	31.00	8	8,661	0.09%
2023/12/11	0	0.00	3.6	30.76	30.90	-3.6	8,735	-0.04%
2023/12/08	2	30.95	10.1	31.10	30.95	-8.1	8,747	-0.09%
2023/12/07	20	31.28	6	31.05	31.10	14	8,771	0.16%
2023/12/06	2	31.80	7	31.80	31.65	-5	8,731	-0.06%
2023/12/05	2	31.40	4	31.45	31.30	-2	8,637	-0.02%
2023/12/04	3	31.70	60	31.50	31.60	-57	8,528	-0.67%
2023/12/01	6	30.90	1	30.95	30.95	5	8,366	0.06%
2023/11/30	3	30.85	2	31.00	30.60	1	8,250	0.01%
2023/11/27	0	0.00	13	30.91	30.45	-13	7,706	-0.17%
2023/11/24	0	0.00	27	30.79	30.15	-27	7,451	-0.36%
2023/11/22	1	30.50	10	30.80	30.45	-9	7,182	-0.13%
2023/11/21	0	0.00	1	30.30	30.40	-1	7,084	-0.01%
2023/11/20	3	30.00	10	30.10	29.95	-7	6,974	-0.10%
2023/11/17	0	0.00	1	30.75	30.75	-1	6,888	-0.01%
2023/11/16	0	0.00	1	30.60	30.85	-1	6,846	-0.01%
2023/11/15	0	0.00	23	30.47	30.70	-23	6,789	-0.34%
2023/11/14	1	30.40	0	0.00	30.50	1	6,688	0.01%
2023/11/10	0	0.00	11	30.20	30.25	-11	6,768	-0.16%
2023/11/08	15	30.15	12.7	30.20	30.15	2.3	6,802	0.03%
2023/11/07	0	0.00	2	30.05	30.20	-2	6,794	-0.03%
2023/11/06	6	30.19	3	30.22	30.25	3	6,816	0.04%
2023/11/03	2	29.85	5	29.85	29.90	-3	6,762	-0.04%
2023/11/02	0	0.00	20	29.75	29.85	-20	6,807	-0.29%
2023/11/01	43	29.42	35	29.62	29.40	8	6,770	0.12%
2023/10/30	0	0.00	2	29.33	29.30	-2	6,760	-0.03%
2023/10/27	0	0.00	2	29.37	29.25	-2	6,725	-0.03%
2023/10/25	5	29.05	0	0.00	29.10	5	6,735	0.07%
2023/10/23	1.1	28.71	0	0.00	28.65	1.1	6,813	0.02%
2023/10/20	3	28.85	0	0.00	28.85	3	6,867	0.04%
2023/10/19	1	28.85	0	0.00	28.95	1	6,896	0.01%
2023/10/18	0	0.00	0	29.20	29.00	0	6,918	0.00%
2023/10/16	12	29.24	0	0.00	29.25	12	6,838	0.18%
2023/10/13	10	29.30	2	29.28	29.30	8	6,951	0.12%
2023/10/12	1.1	29.10	1	29.05	29.25	0.1	7,103	0.00%
2023/10/11	0	0.00	0.3	29.05	29.20	-0.3	7,094	0.00%
2023/10/06	1	28.50	0	0.00	28.55	1	7,003	0.01%
2023/10/05	1	28.50	0	0.00	28.40	1	7,025	0.01%
2023/10/04	7	28.49	0	0.00	28.35	7	7,025	0.10%
2023/10/03	0	28.90	0	0.00	28.85	0	7,008	0.00%
2023/10/02	1	28.95	0	0.00	29.10	1	7,088	0.01%
2023/09/27	0	28.75	0	0.00	28.60	0	7,318	0.00%
2023/09/26	2	28.65	0	0.00	28.60	2	7,364	0.03%
2023/09/22	1	28.75	1	28.70	28.75	0	7,447	0.00%
2023/09/21	2	28.83	1	28.90	28.80	1	7,478	0.01%
2023/09/20	2	29.45	3	29.38	29.20	-1	7,445	-0.01%
2023/09/19	0	0.00	1	29.40	29.40	-1	7,464	-0.01%
2023/09/18	0	0.00	0.1	29.50	29.50	-0.1	7,578	0.00%
2023/09/15	1	28.76	0	0.00	29.10	1	7,583	0.01%
2023/09/14	3	28.90	1	29.10	29.45	2	6,578	0.03%
2023/09/13	0	0.00	1	29.15	29.15	-1	6,488	-0.02%
2023/09/12	0	0.00	10	28.95	29.15	-10	6,589	-0.15%
2023/09/07	3.3	28.50	0	0.00	28.40	3.3	6,607	0.05%
2023/09/06	0.3	28.80	0	0.00	28.60	0.3	6,585	0.00%
2023/09/04	4	28.65	0	0.00	28.60	4	6,566	0.06%
2023/09/01	3	28.85	0	0.00	28.80	3	6,545	0.05%
2023/08/31	2	28.50	0	0.00	28.15	2	6,535	0.03%
2023/08/30	5	28.40	0	0.00	28.55	5	6,414	0.08%
2023/08/29	2	28.20	0	0.00	28.30	2	6,387	0.03%
2023/08/28	3	28.23	2	28.30	28.15	1	6,422	0.02%
2023/08/25	3.3	28.36	0	0.00	28.30	3.3	6,945	0.05%
2023/08/24	12	28.27	10	28.20	28.35	2	6,967	0.03%
2023/08/23	0	28.55	0	0.00	28.35	0	6,916	0.00%
2023/08/22	1	28.65	0	0.00	28.60	1	6,918	0.01%
2023/08/21	1	28.70	0	0.00	28.65	1	6,950	0.01%
2023/08/18	5	28.77	0	0.00	28.75	5	6,960	0.07%
2023/08/17	9.1	28.39	0	0.00	28.50	9.1	6,954	0.13%
2023/08/16	13.8	28.79	3	28.60	28.60	10.8	6,909	0.16%
2023/08/15	3.1	29.24	0	0.00	29.15	3.1	6,812	0.05%
2023/08/14	2.3	29.39	0	0.00	29.30	2.3	6,805	0.03%
2023/08/11	3.1	29.34	0	0.00	29.50	3.1	6,846	0.05%
2023/08/10	1.2	29.43	0	0.00	29.45	1.2	6,892	0.02%
2023/08/09	1.4	29.53	0	0.00	29.50	1.4	6,876	0.02%
2023/08/08	1	29.50	0	29.75	29.60	1	6,872	0.01%
2023/08/07	0	29.70	0	0.00	29.80	0	6,825	0.00%
2023/08/02	10	29.60	0	0.00	29.55	10	6,812	0.15%
2023/07/31	0	0.00	12.3	29.70	29.70	-12.3	6,757	-0.18%
2023/07/28	4	29.75	0	0.00	29.70	4	6,730	0.06%
2023/07/27	1	29.90	0	0.00	29.95	1	6,678	0.01%
2023/07/26	8	29.42	0	0.00	29.50	8	6,678	0.12%
2023/07/25	6.1	29.26	0	0.00	29.25	6.1	6,659	0.09%
2023/07/24	12	29.30	0	0.00	29.15	12	6,621	0.18%
2023/07/21	23.3	29.64	0	0.00	29.60	23.3	6,601	0.35%
2023/07/20	5	29.88	0	0.00	29.80	5	6,556	0.08%
2023/07/19	23	29.84	0	0.00	29.75	23	6,559	0.35%
2023/07/18	44.3	30.06	0	0.00	30.00	44.3	6,469	0.69%
2023/07/17	53	30.42	0	0.00	30.30	53	6,352	0.83%
2023/07/14	0	0.00	3	32.30	32.30	-3	6,184	-0.05%
2023/07/11	0	0.00	0	32.40	32.45	0	6,183	0.00%
2023/07/07	23	31.98	10	32.05	32.05	13	6,234	0.21%
2023/07/06	14.2	32.49	1	32.40	32.20	13.2	6,204	0.21%
2023/07/05	0.1	33.40	0	0.00	33.35	0.1	6,031	0.00%
2023/07/03	0.2	33.50	4	33.50	33.45	-3.8	5,980	-0.06%
2023/06/30	10	33.50	0	33.50	33.45	10	5,999	0.17%
2023/06/29	2	33.55	0	33.50	33.40	2	5,977	0.03%
2023/06/28	0	0.00	0	33.39	33.55	0	5,985	0.00%
2023/06/27	0	0.00	1	33.50	33.50	-1	5,996	-0.02%
2023/06/26	0	0.00	4	33.50	33.50	-4	5,996	-0.07%
2023/06/21	3	32.70	0	0.00	33.05	3	5,918	0.05%
2023/06/20	0	32.70	1.1	32.63	32.75	-1.1	5,927	-0.02%
2023/06/19	2	32.75	0	0.00	32.95	2	5,923	0.03%
2023/06/16	1	32.95	7	33.06	32.95	-6	6,000	-0.10%
2023/06/15	0	0.00	52	32.95	33.00	-52	5,952	-0.87%
2023/06/14	0	0.00	2.1	32.70	32.75	-2.1	6,108	-0.03%
2023/06/09	0	0.00	3	32.70	32.55	-3	6,231	-0.05%
2023/06/06	0	0.00	8	32.42	32.50	-8	6,684	-0.12%
2023/06/05	0	0.00	11.1	32.20	32.20	-11.1	6,676	-0.17%
2023/06/01	6	31.84	0	0.00	31.70	6	6,681	0.09%
2023/05/31	0	0.00	5	32.20	32.30	-5	6,635	-0.08%
2023/05/25	5	31.70	0	0.00	32.00	5	6,275	0.08%
2023/05/22	0	0.00	10	32.10	32.05	-10	6,292	-0.16%
2023/05/19	0	0.00	5	32.15	32.05	-5	6,367	-0.08%
2023/05/15	5	31.70	5	31.80	31.75	0	6,411	0.00%
2023/05/12	5	31.70	0	0.00	32.10	5	6,429	0.08%
2023/05/11	5	31.70	0	0.00	31.80	5	6,454	0.08%
2023/05/10	0	0.00	0	32.01	32.10	0	6,462	0.00%
2023/05/09	1	32.30	0	32.30	32.25	1	6,488	0.02%
2023/05/08	0	0.00	5	32.60	32.60	-5	6,531	-0.08%
2023/05/04	5	32.15	0	0.00	32.25	5	6,583	0.08%
2023/05/02	5	32.10	5	32.20	32.25	0	6,679	0.00%
2023/04/25	5	31.95	0	0.00	31.75	5	6,825	0.07%
2023/04/21	4	31.56	2	31.45	31.40	2	6,857	0.03%
2023/04/17	0	0.00	1	31.65	31.85	-1	6,869	-0.01%
2023/04/13	0	0.00	11	31.65	31.70	-11	6,817	-0.16%
2023/04/12	0	0.00	7	31.83	31.70	-7	6,730	-0.10%
2023/03/31	1	31.50	1	31.40	31.30	0	6,800	0.00%
2023/03/30	8	31.30	0	0.00	31.30	8	7,382	0.11%
2023/03/27	0	0.00	10	31.15	31.20	-10	9,180	-0.11%
2023/03/24	5.3	31.12	2	31.15	31.10	3.3	10,586	0.03%
2023/03/23	10	31.00	0	0.00	30.95	10	10,672	0.09%
2023/03/22	0	31.00	0	0.00	30.80	0	10,751	0.00%
2023/03/21	10	30.88	1	30.75	30.75	9	10,925	0.08%
2023/03/20	9	30.81	1	30.80	30.80	8	10,993	0.07%
2023/03/17	0	31.25	0	0.00	31.00	0	11,035	0.00%
2023/03/16	4	31.40	1	31.45	31.30	3	11,014	0.03%
2023/03/15	0	31.35	0	0.00	31.25	0	11,209	0.00%
2023/03/14	6	31.15	0	0.00	31.30	6	11,377	0.05%
2023/03/13	2	31.15	8	31.24	31.35	-6	11,541	-0.05%
2023/03/10	14	31.23	0	0.00	31.25	14	11,507	0.12%
2023/03/09	20	31.75	12	32.04	31.55	8	11,556	0.07%
2023/03/06	2	32.45	0	0.00	32.45	2	11,929	0.02%
2023/03/02	6	31.90	0	0.00	32.45	6	12,138	0.05%
2023/03/01	1	32.00	0	0.00	32.00	1	12,174	0.01%
2023/02/24	0	0.00	1	32.40	32.45	-1	12,289	-0.01%
2023/02/23	10	32.30	6	32.28	32.45	4	12,464	0.03%
2023/02/22	5	31.95	3	32.07	32.15	2	12,554	0.02%
2023/02/21	6	31.95	2	32.15	32.20	4	12,536	0.03%
2023/02/20	1	32.10	0	0.00	32.00	1	12,685	0.01%
2023/02/17	14	31.99	3	32.00	32.00	11	12,906	0.09%
2023/02/16	3	32.25	5	32.35	32.25	-2	13,072	-0.02%
2023/02/15	11	32.00	0	0.00	32.00	11	13,090	0.08%
2023/02/08	0	0.00	2	32.25	32.25	-2	13,085	-0.02%
2023/02/07	2	32.55	0	0.00	32.55	2	13,125	0.02%
2023/02/02	0	0.00	0.1	32.50	32.40	-0.1	13,213	0.00%
2023/01/31	10	33.05	0	0.00	32.70	10	13,161	0.08%
2023/01/30	0	0.00	19.1	33.10	33.30	-19.1	13,123	-0.15%
2023/01/13	0	0.00	2	32.60	32.60	-2	12,943	-0.02%
2023/01/09	2	32.25	0	32.25	32.50	2	13,181	0.01%
2023/01/06	0	0.00	1	31.80	31.80	-1	13,223	-0.01%
2023/01/04	0	0.00	5.1	32.00	31.90	-5.1	13,424	-0.04%
2023/01/03	5	31.50	2	31.60	31.70	3	13,532	0.02%
2022/12/30	0	0.00	2	31.95	31.90	-2	13,486	-0.01%
2022/12/28	0	0.00	5	31.90	31.85	-5	13,707	-0.04%
2022/12/26	1	31.60	5	31.60	31.60	-4	13,686	-0.03%
2022/12/23	10	31.52	3	32.03	31.55	7	13,793	0.05%
2022/12/22	4	31.59	6	31.67	33.00	-2	13,807	-0.01%
2022/12/21	10	31.20	0	0.00	31.30	10	13,305	0.08%
2022/12/20	3	31.00	1	31.29	31.10	2	12,822	0.02%
2022/12/19	7	31.43	2	31.70	31.30	5	12,369	0.04%
2022/12/16	0	0.00	10	32.70	32.60	-10	11,756	-0.09%
2022/12/15	5	32.70	5	33.10	32.95	0	10,479	0.00%
2022/12/14	0	0.00	4	32.96	33.00	-4	10,406	-0.04%
2022/12/13	1	32.70	0	0.00	32.65	1	10,365	0.01%
2022/12/09	0	0.00	5	33.15	33.20	-5	10,201	-0.05%
2022/12/07	0	0.00	1	32.90	32.80	-1	10,196	-0.01%
2022/12/06	0	0.00	0.5	33.10	32.75	-0.5	9,980	0.00%
2022/12/05	0.1	32.95	10	32.96	32.80	-10	9,759	-0.10%
2022/12/02	0	0.00	0	32.35	32.30	0	9,539	0.00%
2022/12/01	0	0.00	19	32.80	32.65	-19	9,554	-0.20%
2022/11/30	0	32.50	0	32.45	32.50	0	9,436	0.00%
2022/11/29	0	0.00	0	31.90	32.15	0	9,024	0.00%
2022/11/28	0	31.10	2	31.63	31.75	-2	8,939	-0.02%
2022/11/25	1	31.40	0	0.00	31.55	1	8,919	0.01%
2022/11/24	1.1	31.20	0	0.00	31.80	1.1	9,015	0.01%
2022/11/23	0	31.00	14	30.92	31.05	-14	9,003	-0.16%
2022/11/22	2.2	30.86	0	0.00	30.90	2.2	8,962	0.02%
2022/11/21	35	30.63	0	0.00	30.60	35	8,791	0.40%
2022/11/18	1	31.25	0	0.00	31.35	1	8,579	0.01%
2022/11/17	0	31.70	28	31.65	31.55	-28	8,485	-0.33%
2022/11/16	0	0.00	0.1	31.55	31.50	-0.1	8,442	0.00%
2022/11/15	30	32.03	0	0.00	31.65	30	8,304	0.36%
2022/11/14	0	0.00	3.7	32.96	33.20	-3.7	8,054	-0.05%
2022/11/08	0	0.00	3	32.65	32.80	-3	7,839	-0.04%
2022/11/03	1	32.35	2	31.90	32.30	-1	7,783	-0.01%
2022/11/02	2	31.85	4	32.59	32.05	-2	7,796	-0.03%
2022/10/31	1	32.45	17.3	32.33	32.15	-16.3	7,859	-0.21%
2022/10/28	0	0.00	2	32.20	32.05	-2	7,892	-0.03%
2022/10/27	0	0.00	5	32.08	32.05	-5	8,039	-0.06%
2022/10/26	1	31.95	0	0.00	31.90	1	8,177	0.01%
2022/10/21	1	31.39	1	31.10	31.20	0	8,343	0.00%
2022/10/20	3.1	30.49	0	0.00	31.00	3.1	8,452	0.04%
2022/10/19	0.2	30.75	0	0.00	31.00	0.2	8,255	0.00%
2022/10/14	3	31.35	0	0.00	31.35	3	8,476	0.04%
2022/10/13	1	31.80	0	0.00	31.40	1	8,525	0.01%
2022/10/12	1	31.30	0	0.00	31.95	1	8,643	0.01%
2022/10/11	2.2	31.41	0	0.00	31.40	2.2	8,632	0.03%
2022/10/07	1	32.05	0	0.00	32.10	1	8,550	0.01%
2022/10/06	2	31.90	0	0.00	32.15	2	8,718	0.02%
2022/10/05	11	32.00	1	32.15	31.75	10	8,672	0.12%
2022/09/30	0	0.00	1	32.25	32.35	-1	8,701	-0.01%
2022/09/29	1	32.60	2	32.65	32.70	-1	8,640	-0.01%
2022/09/23	0	0.00	5	33.30	32.90	-5	8,531	-0.06%
2022/09/22	0	0.00	5	32.97	32.80	-5	8,566	-0.06%
2022/09/20	1	32.40	7	32.47	32.80	-6	8,539	-0.07%
2022/09/19	0	0.00	1	32.15	32.10	-1	8,504	-0.01%
2022/09/16	2	32.15	2	32.28	32.00	0	8,589	0.00%
2022/09/15	0	0.00	9	32.94	33.00	-9	8,451	-0.11%
2022/09/14	0	0.00	6	32.26	32.15	-6	8,332	-0.07%
2022/09/07	1	31.25	0	0.00	31.50	1	8,426	0.01%
2022/09/01	0	0.00	1	31.75	31.70	-1	8,362	-0.01%
2022/08/31	0	0.00	7	32.06	32.75	-7	8,344	-0.08%
2022/08/30	0	0.00	0	31.85	32.15	0	8,202	0.00%
2022/08/29	0	0.00	0	31.30	31.40	0	8,112	0.00%
2022/08/26	0	0.00	1	31.75	31.65	-1	8,041	-0.01%
2022/08/25	0	0.00	4	31.42	31.65	-4	8,038	-0.05%
2022/08/24	0	0.00	0	31.05	31.05	0	8,006	0.00%
2022/08/23	0	0.00	1	30.75	30.90	-1	8,530	-0.01%
2022/08/22	1.5	30.88	1	30.55	30.95	0.5	8,617	0.01%
2022/08/19	1	30.85	0	30.90	30.90	1	8,662	0.01%
2022/08/16	0	0.00	0	30.50	30.60	0	8,708	0.00%
2022/08/15	1	30.40	0	0.00	30.25	1	8,650	0.01%
2022/08/12	0	0.00	1	30.25	30.30	-1	8,691	-0.01%
2022/08/11	0	0.00	8	30.13	30.10	-8	8,731	-0.09%
2022/08/10	1	29.95	1	30.00	29.85	0	8,773	0.00%
2022/08/09	1	29.65	2	29.85	29.90	-1	8,818	-0.01%
2022/08/08	1	29.60	0	0.00	29.45	1	8,874	0.01%
2022/08/05	0	29.70	0	0.00	29.65	0	9,067	0.00%
2022/08/04	5	29.35	1	29.40	29.50	4	9,042	0.04%
2022/08/03	2	29.65	2	29.45	29.65	0	8,959	0.00%
2022/08/02	2	29.90	0	0.00	30.00	2	8,871	0.02%
2022/08/01	0.1	30.43	0	0.00	30.10	0.1	8,754	0.00%
2022/07/29	0	30.50	5	30.35	30.40	-5	8,693	-0.06%
2022/07/28	4	30.10	1	30.50	30.10	3	8,613	0.03%
2022/07/27	2	31.68	0	0.00	31.75	2	8,530	0.02%
2022/07/25	0	0.00	3	31.97	32.10	-3	8,375	-0.04%
2022/07/22	1	32.00	0	0.00	32.15	1	8,324	0.01%
2022/07/21	1	32.25	0	0.00	32.40	1	8,236	0.01%
2022/07/20	0	0.00	1.1	32.60	32.30	-1.1	8,099	-0.01%
2022/07/19	1.1	32.55	8	32.55	32.50	-6.9	8,035	-0.09%
2022/07/18	0	0.00	0.7	32.10	32.15	-0.7	7,850	-0.01%
2022/07/14	0.2	31.90	1	32.05	31.95	-0.8	7,765	-0.01%
2022/07/12	1.1	31.31	0	0.00	31.50	1.1	7,563	0.01%
2022/07/11	1	31.50	0	0.00	31.50	1	7,491	0.01%
2022/07/08	1	31.40	0	0.00	31.35	1	7,491	0.01%
2022/07/06	0.3	31.87	2	32.35	31.55	-1.7	7,502	-0.02%
2022/07/05	0.1	32.00	8.1	31.91	32.25	-8	7,432	-0.11%
2022/07/01	3	31.45	2	31.43	31.15	1	7,350	0.01%
2022/06/30	2	31.90	5	31.98	31.80	-3	7,333	-0.04%
2022/06/29	0	0.00	1.3	32.04	32.15	-1.3	7,207	-0.02%
2022/06/28	1	31.85	0	0.00	31.85	1	7,164	0.01%
2022/06/24	0	0.00	2	31.30	31.30	-2	7,133	-0.03%
2022/06/23	0	0.00	1	31.05	31.15	-1	7,135	-0.01%
2022/06/21	0	0.00	1	31.15	31.10	-1	7,111	-0.01%
2022/06/20	0	0.00	1	30.70	30.70	-1	7,054	-0.01%
2022/06/16	0	0.00	2	31.48	31.30	-2	6,926	-0.03%
2022/06/15	0	0.00	2	31.30	31.30	-2	7,040	-0.03%
2022/06/14	1	30.85	1	31.10	30.95	0	7,113	0.00%
2022/06/13	1	30.75	0	0.00	30.95	1	7,145	0.01%
2022/06/09	0	0.00	4.1	31.35	31.40	-4.1	7,143	-0.06%
2022/06/08	0	0.00	1.5	31.20	31.25	-1.5	7,032	-0.02%
2022/06/07	1	30.70	0	0.00	30.70	1	7,032	0.01%
2022/06/06	1	30.80	0.5	30.80	30.80	0.5	7,055	0.01%
2022/06/01	1	30.80	1	30.65	30.80	0	7,263	0.00%
2022/05/31	2	31.10	0	0.00	30.50	2	7,236	0.03%
2022/05/30	0	0.00	1	31.60	31.80	-1	6,723	-0.01%
2022/05/27	3	31.70	0.1	31.65	31.60	2.9	6,682	0.04%
2022/05/26	0	0.00	7	31.76	31.75	-7	6,705	-0.10%
2022/05/25	0	0.00	4	31.69	31.70	-4	6,809	-0.06%
2022/05/24	0	0.00	1	31.50	31.50	-1	6,834	-0.01%
2022/05/23	5	31.45	5.4	31.40	31.40	-0.4	6,833	-0.01%
2022/05/20	1	31.05	3	31.37	31.35	-2	6,908	-0.03%
2022/05/19	1	31.00	1	31.00	31.15	0	6,881	0.00%
2022/05/18	0	0.00	2	31.20	31.25	-2	6,844	-0.03%
2022/05/16	13.4	30.95	2.3	30.83	30.90	11	6,783	0.16%
2022/05/13	0	0.00	6	30.65	31.00	-6	6,707	-0.09%
2022/05/12	10	29.85	9	29.70	29.70	1	6,483	0.02%
2022/05/10	1	29.80	0	0.00	30.15	1	6,408	0.02%
2022/05/09	0	30.00	1	30.00	29.80	-1	6,403	-0.02%
2022/05/06	2	30.05	0	0.00	30.20	2	6,359	0.03%
2022/05/05	0	0.00	2	30.50	30.55	-2	6,400	-0.03%
2022/04/29	0	0.00	6	30.00	30.05	-6	6,408	-0.09%
2022/04/28	1	29.70	2	29.85	29.95	-1	6,467	-0.02%
2022/04/27	2	29.80	1	29.71	29.70	1	6,435	0.01%
2022/04/26	6.2	30.00	0	0.00	30.25	6.2	6,393	0.10%
2022/04/25	5	29.93	0	0.00	30.00	5	6,366	0.08%
2022/04/22	2	30.10	2	30.30	30.35	0	6,245	0.00%
2022/04/19	0	0.00	0.1	30.20	30.10	-0.1	6,220	0.00%
2022/04/15	1	30.40	0	0.00	30.40	1	6,111	0.02%
2022/04/14	5	30.67	1	30.60	30.60	4	6,091	0.07%
2022/04/13	6	30.87	1	30.75	30.90	5	6,107	0.08%
2022/04/07	0	0.00	2	30.10	29.95	-2	6,014	-0.03%
2022/03/31	0	0.00	0	30.50	30.40	0	5,875	0.00%
2022/03/30	2	30.30	0	0.00	30.30	2	5,809	0.03%
2022/03/29	0	0.00	11	30.17	30.35	-11	5,761	-0.19%
2022/03/28	2	30.10	0	0.00	30.20	2	5,716	0.03%
2022/03/24	1	30.80	0	0.00	30.85	1	5,568	0.02%
2022/03/22	1	30.70	0.3	30.70	30.80	0.7	6,006	0.01%
2022/03/21	3	30.55	1	30.55	30.65	2	5,997	0.03%
2022/03/17	0	30.40	1	30.60	30.55	-1	5,918	-0.02%
2022/03/15	0	0.00	0	30.05	30.20	0	5,784	0.00%
2022/03/14	1	30.30	3	30.27	30.55	-2	5,778	-0.03%
2022/03/11	0	0.00	3	30.30	30.20	-3	5,786	-0.05%
2022/03/10	0	0.00	6	30.10	30.20	-6	5,817	-0.10%
2022/03/09	0	0.00	1	29.60	29.55	-1	5,785	-0.02%
2022/03/08	0	0.00	45	29.47	29.50	-45	5,790	-0.78%
2022/03/07	3	29.65	5	29.60	29.50	-2	5,772	-0.03%
2022/03/04	1	29.95	0.1	30.23	30.30	0.9	5,917	0.02%
2022/03/03	0	0.00	7.1	30.58	30.60	-7.1	5,993	-0.12%
2022/03/02	0	0.00	5.8	30.30	30.35	-5.8	6,062	-0.10%
2022/03/01	1	29.95	13.2	30.04	30.30	-12.2	6,138	-0.20%
2022/02/25	1	29.60	0.1	29.61	29.55	0.9	6,226	0.01%
2022/02/24	0	0.00	0	29.55	29.70	0	6,328	0.00%
2022/02/23	0	0.00	1.2	30.03	30.00	-1.2	6,310	-0.02%
2022/02/22	1	30.00	0.2	29.91	29.95	0.8	6,343	0.01%
2022/02/21	0	0.00	1.1	30.14	30.20	-1.1	6,280	-0.02%
2022/02/18	1	29.95	4.7	29.93	30.00	-3.7	6,347	-0.06%
2022/02/17	1	29.75	4.3	29.74	29.80	-3.3	6,513	-0.05%
2022/02/16	0	0.00	3	29.50	29.60	-3	6,452	-0.05%
2022/02/15	0	0.00	2	29.43	29.35	-2	6,530	-0.03%
2022/02/14	1	29.25	2	29.30	29.45	-1	6,539	-0.02%
2022/02/11	1	29.45	0	0.00	29.40	1	6,560	0.02%
2022/02/09	1	29.15	0	29.20	29.50	1	6,677	0.01%
2022/02/08	0	0.00	1	29.30	29.20	-1	6,671	-0.01%
2022/02/07	1	29.15	1	29.30	29.30	0	6,679	0.00%
2022/01/26	0	0.00	1.1	28.75	28.80	-1.1	6,635	-0.02%
2022/01/25	1.3	28.33	0	0.00	28.60	1.3	6,715	0.02%
2022/01/21	2.4	28.81	10	28.90	28.80	-7.6	6,823	-0.11%
2022/01/20	0	0.00	2	29.25	29.25	-2	6,785	-0.03%
2022/01/18	0	0.00	7	29.15	29.10	-7	6,780	-0.10%
2022/01/13	12	29.49	9	29.39	29.55	3	7,063	0.04%
2022/01/11	0	0.00	3	29.05	29.15	-3	7,139	-0.04%
2022/01/07	0	0.00	1	29.15	29.15	-1	7,223	-0.01%
2022/01/06	0	0.00	5	29.16	29.25	-5	7,241	-0.07%
2022/01/05	3.2	28.99	0	0.00	29.05	3.2	7,215	0.04%
2022/01/04	2.8	28.91	1	28.85	29.00	1.8	7,289	0.02%
2022/01/03	1	29.25	0.3	29.30	29.15	0.7	7,279	0.01%
2021/12/30	20	29.15	0.1	29.30	29.30	19.9	7,292	0.27%
2021/12/28	0	0.00	61	28.88	29.15	-61	7,334	-0.83%
2021/12/27	1	29.00	0	0.00	29.00	1	7,334	0.01%
2021/12/24	53	28.85	1	28.90	28.90	52	7,467	0.70%
2021/12/23	0	0.00	1	28.75	28.80	-1	7,546	-0.01%
2021/12/21	3	28.65	5	28.58	28.55	-2	7,625	-0.03%
2021/12/20	1	28.40	2	28.33	28.40	-1	7,684	-0.01%
2021/12/17	1	28.20	1	28.15	28.10	0	7,729	0.00%
2021/12/16	3	28.32	0	0.00	28.20	3	7,273	0.04%
2021/12/15	0.1	28.35	2	28.50	28.35	-1.9	7,419	-0.03%
2021/12/14	2.1	28.30	0	0.00	28.45	2.1	7,477	0.03%
2021/12/13	2	28.48	10	28.45	28.45	-8	7,498	-0.11%
2021/12/10	0	0.00	0	28.70	28.75	0	7,464	0.00%
2021/12/09	1	28.65	1.1	28.84	28.85	-0.1	7,482	0.00%
2021/12/08	2	28.70	33.2	28.73	28.75	-31.2	7,459	-0.42%
2021/12/07	21.1	28.45	3	28.45	28.75	18.1	7,436	0.24%
2021/12/06	5.1	28.20	0	0.00	28.60	5.1	7,462	0.07%
2021/12/03	6	28.38	0	0.00	28.30	6	7,471	0.08%
2021/12/02	3.1	28.09	0	0.00	28.30	3.1	7,435	0.04%
2021/12/01	22.2	28.09	0	0.00	28.30	22.2	7,380	0.30%
2021/11/30	27.1	28.22	0	0.00	27.90	27.1	7,311	0.37%
2021/11/29	3.1	27.98	1	28.00	28.15	2.1	7,019	0.03%
2021/11/26	1.4	28.23	2	28.20	28.25	-0.6	6,936	-0.01%
2021/11/25	3.1	28.45	3	28.45	28.55	0.1	6,926	0.00%
2021/11/24	5.1	28.59	2	28.65	28.80	3.1	6,802	0.05%
2021/11/23	6.1	28.68	13	28.75	28.75	-6.9	6,647	-0.10%
2021/11/22	1	29.40	0	0.00	29.15	1	6,394	0.02%
2021/11/19	3	29.35	2	29.30	29.40	1	6,314	0.02%
2021/11/18	1	29.31	0	0.00	29.50	1	6,276	0.02%
2021/11/17	8.1	29.28	1	29.30	29.35	7.1	6,236	0.11%
2021/11/16	5.1	29.36	0	0.00	29.50	5.1	6,162	0.08%
2021/11/15	0.1	30.08	0	0.00	30.00	0.1	6,044	0.00%
2021/11/12	2	30.08	3.3	30.12	30.15	-1.3	6,060	-0.02%
2021/11/11	0.1	30.00	6	30.03	30.00	-5.9	6,017	-0.10%
2021/11/10	0.1	29.90	0	0.00	29.90	0.1	6,051	0.00%
2021/11/09	0.1	29.90	1	29.70	29.90	-1	6,026	-0.02%
2021/11/08	0.1	29.55	0	0.00	29.45	0.1	5,942	0.00%
2021/11/05	8	29.26	0	0.00	29.40	8	5,918	0.14%
2021/11/04	8.1	29.42	12	29.35	29.35	-3.9	5,874	-0.07%
2021/11/03	2	29.53	1	29.50	29.55	1	5,896	0.02%
2021/11/01	9	29.07	0	0.00	29.00	9	5,882	0.15%
2021/10/29	1	28.95	0	0.00	29.10	1	5,849	0.02%
2021/10/27	2	29.33	0	0.00	29.45	2	5,804	0.03%
2021/10/26	1	29.50	1	29.60	29.55	0	6,014	0.00%
2021/10/25	1	29.40	0	0.00	29.35	1	6,336	0.02%
2021/10/22	12	29.49	2	29.40	29.40	10	6,457	0.15%
2021/10/21	0	0.00	0	29.95	30.10	0	6,394	0.00%
2021/10/20	12	29.98	7	29.80	29.80	5	6,485	0.08%
2021/10/19	1	29.65	0	0.00	29.70	1	6,402	0.02%
2021/10/12	1	29.10	0	0.00	29.25	1	6,700	0.01%
2021/10/01	2.4	29.14	0	0.00	29.15	2.4	6,951	0.03%
2021/09/30	3	29.95	0	0.00	29.85	3	6,844	0.04%
2021/09/29	0	0.00	1	29.60	29.55	-1	6,795	-0.01%
2021/09/28	0	29.65	0	0.00	30.00	0	6,771	0.00%
2021/09/22	2	28.73	0	0.00	28.70	2	6,892	0.03%
2021/09/06	0.8	29.80	0	0.00	29.70	0.8	6,947	0.01%
2021/09/03	1	29.75	0	0.00	30.00	1	6,965	0.01%
2021/08/31	0	0.00	1	29.70	30.05	-1	7,030	-0.01%
2021/08/30	2	29.80	0	0.00	29.90	2	6,985	0.03%
2021/08/23	0	0.00	34.2	28.76	28.90	-34.2	7,338	-0.47%
2021/08/20	1.4	28.38	3.4	28.42	28.30	-2	7,430	-0.03%
2021/08/19	1	28.35	3	28.20	28.30	-2	7,602	-0.03%
2021/08/18	1	28.55	1	28.45	28.85	0	7,552	0.00%
2021/08/17	3	28.83	0	0.00	28.55	3	7,612	0.04%
2021/08/16	1.3	29.12	5	29.30	29.05	-3.7	7,620	-0.05%
2021/08/13	5	29.80	0	0.00	29.65	5	7,573	0.07%
2021/08/10	16	29.90	5	29.85	29.95	11	7,781	0.14%
2021/08/09	3	29.83	0	0.00	29.95	3	7,973	0.04%
2021/08/06	0	0.00	1	30.05	30.05	-1	8,119	-0.01%
2021/08/03	10	30.25	0.2	30.35	30.30	9.8	9,104	0.11%
2021/07/30	7.7	29.77	2	29.73	29.60	5.7	9,473	0.06%
2021/07/29	14	30.87	0	0.00	31.15	14	9,574	0.15%
2021/07/28	1	30.90	0	0.00	31.00	1	9,453	0.01%
2021/07/27	2	31.48	0	0.00	31.50	2	9,632	0.02%
2021/07/26	18	32.08	0	0.00	31.90	18	9,668	0.19%
2021/07/23	0	0.00	53	33.00	32.75	-53	9,640	-0.55%
2021/07/21	0	0.00	15	32.35	32.50	-15	9,889	-0.15%
2021/07/20	2	32.98	1	33.00	32.60	1	10,058	0.01%
2021/07/19	5.1	33.50	2	33.50	33.60	3.1	10,150	0.03%
2021/07/16	16	32.98	21	33.27	33.60	-5	10,793	-0.05%
2021/07/15	0	0.00	10	32.75	32.80	-10	10,822	-0.09%
2021/07/14	0	0.00	0	32.65	32.60	0	11,046	0.00%
2021/07/13	0	0.00	5	32.81	32.90	-5	11,496	-0.04%
2021/07/12	3	32.85	30	32.90	32.95	-27	11,706	-0.23%
2021/07/09	1.1	32.79	0	32.80	32.95	1.1	11,661	0.01%
2021/07/08	17	32.57	6	32.90	32.95	11	11,633	0.09%
2021/07/07	0	0.00	0	32.20	32.35	0	11,685	0.00%
2021/07/06	15	32.58	0	32.50	32.55	15	11,783	0.13%
2021/07/05	0	0.00	10	32.40	32.45	-10	11,827	-0.08%
2021/07/02	0	0.00	12	32.62	32.20	-12	12,077	-0.10%
2021/07/01	1	32.30	5	32.30	32.45	-4	12,046	-0.03%
2021/06/30	0	0.00	13	32.00	32.00	-13	11,996	-0.11%
2021/06/29	1	31.80	0	0.00	31.90	1	11,990	0.01%
2021/06/28	2	31.88	0	0.00	31.90	2	12,109	0.02%
2021/06/25	1	31.90	0	0.00	31.75	1	12,240	0.01%
2021/06/23	0	0.00	3	31.43	31.65	-3	12,488	-0.02%
2021/06/21	2	30.65	1	30.60	30.75	1	12,363	0.01%
2021/06/15	1.4	31.98	0	0.00	31.80	1.4	12,414	0.01%
2021/06/11	0.6	32.00	0	0.00	31.90	0.6	12,468	0.00%
2021/06/09	0.1	31.60	0	0.00	31.50	0.1	12,505	0.00%
2021/06/03	1	32.60	0	0.00	32.45	1	12,856	0.01%
2021/06/02	0	0.00	9	32.09	32.05	-9	12,835	-0.07%
2021/06/01	0	0.00	8	31.68	31.90	-8	12,821	-0.06%
2021/05/31	3	31.70	1	31.75	31.65	2	12,902	0.02%
2021/05/28	2	31.15	0	0.00	31.25	2	13,025	0.02%
2021/05/26	1	31.40	1	31.30	31.40	0	13,326	0.00%
2021/05/25	2	31.08	0	0.00	31.20	2	13,880	0.01%
2021/05/24	1	30.55	0	0.00	30.55	1	13,847	0.01%
2021/05/18	0	0.00	2	30.50	30.80	-2	13,857	-0.01%
2021/05/17	0	0.00	9	29.61	29.65	-9	13,908	-0.06%
2021/05/14	0	0.00	9	30.43	30.75	-9	13,754	-0.07%
2021/05/13	1.1	30.04	0	0.00	30.00	1.1	13,594	0.01%
2021/05/12	13.1	31.58	17	31.24	30.65	-3.9	13,360	-0.03%
2021/05/11	2	33.75	40	33.22	32.75	-38	12,933	-0.29%
2021/05/10	1	33.85	19	33.88	33.90	-18	12,670	-0.14%
2021/05/07	10	33.76	12	33.33	33.25	-2	12,533	-0.02%
2021/05/06	22	33.58	19.9	33.49	33.85	2.1	12,389	0.02%
2021/05/05	4	32.03	8	32.70	32.65	-4	12,148	-0.03%
2021/05/04	1.1	31.59	17	32.16	31.70	-16	11,969	-0.13%
2021/05/03	0	0.00	49	32.71	32.35	-49	11,684	-0.42%
2021/04/29	41	33.84	8	33.81	33.25	33	11,607	0.28%
2021/04/28	18	33.12	1	33.20	33.40	17	11,517	0.15%
2021/04/27	0	0.00	10.5	32.99	32.85	-10.5	11,597	-0.09%
2021/04/26	3	32.52	5	32.80	32.50	-2	11,508	-0.02%
2021/04/23	7	32.48	16	32.59	32.55	-9	11,376	-0.08%
2021/04/22	34	33.75	7.2	34.18	33.30	26.8	11,299	0.24%
2021/04/21	1	32.90	8	33.08	33.10	-7	10,647	-0.07%
2021/04/20	0.8	32.93	1	33.00	33.15	-0.2	10,518	0.00%
2021/04/19	40	32.00	72.2	32.81	33.40	-32.2	10,323	-0.31%
2021/04/16	13	31.51	7.4	31.69	31.90	5.7	9,904	0.06%
2021/04/15	10	30.75	18	30.89	30.95	-8	9,687	-0.08%
2021/04/14	1	30.55	0	0.00	30.60	1	9,661	0.01%
2021/04/13	2	31.00	1	30.95	30.60	1	9,715	0.01%
2021/04/12	0.1	30.55	1	30.70	30.95	-0.9	9,576	-0.01%
2021/04/09	0	0.00	11.2	30.64	30.40	-11.2	9,537	-0.12%
2021/04/08	2	30.45	5	30.44	30.50	-3	9,510	-0.03%
2021/04/07	2	29.95	2	29.95	30.00	0	9,345	0.00%
2021/04/06	0	0.00	3	29.98	29.95	-3	9,379	-0.03%
2021/04/01	0.6	30.00	4	30.18	29.90	-3.4	9,420	-0.04%
2021/03/31	0	0.00	7.6	29.99	30.20	-7.6	9,448	-0.08%
2021/03/30	4	30.04	4	29.99	30.00	0	9,393	0.00%
2021/03/29	20	29.85	2.1	29.78	29.90	17.9	9,243	0.19%
2021/03/26	4.1	29.65	9	29.65	29.75	-4.9	9,217	-0.05%
2021/03/25	0.1	29.05	1	29.00	29.10	-0.9	9,079	-0.01%
2021/03/23	1	29.10	4	29.08	29.00	-3	9,113	-0.03%
2021/03/19	4	29.00	7	29.33	29.20	-3	9,159	-0.03%
2021/03/17	1	29.65	0	0.00	29.45	1	8,943	0.01%
2021/03/16	0	29.70	0	0.00	29.90	0	8,907	0.00%
2021/03/15	0	0.00	0.4	29.60	29.55	-0.4	8,865	0.00%
2021/03/11	1	29.70	0	0.00	29.45	1	8,865	0.01%
2021/03/09	0	0.00	20	29.75	29.90	-20	8,855	-0.23%
2021/03/08	0	0.00	4	29.45	29.30	-4	8,675	-0.05%
2021/03/05	0	0.00	12	29.23	29.35	-12	8,667	-0.14%
2021/03/03	2	29.05	25	29.32	29.35	-23	8,753	-0.26%
2021/03/02	1	29.20	13	29.19	28.70	-12	8,558	-0.14%
2021/02/26	31	28.96	7	28.94	28.95	24	8,447	0.28%
2021/02/25	4	29.21	98.3	29.09	29.50	-94.3	8,055	-1.17%
2021/02/24	0	0.00	1	28.05	27.75	-1	7,569	-0.01%
2021/02/23	10	28.10	7	28.09	28.10	3	7,539	0.04%
2021/02/22	1	27.50	0	0.00	27.45	1	7,489	0.01%
2021/02/19	0	0.00	7	27.25	27.40	-7	7,606	-0.09%
2021/02/18	2	27.55	1	27.55	27.50	1	7,725	0.01%
2021/02/17	3	27.03	0	0.00	27.10	3	7,641	0.04%
2021/02/05	2.4	26.68	4	26.98	27.05	-1.6	7,543	-0.02%
2021/02/04	0	0.00	6	26.82	26.85	-6	7,589	-0.08%
2021/02/03	3	26.62	0	0.00	26.70	3	7,778	0.04%
2021/02/02	7	26.37	3	26.73	26.75	4	7,820	0.05%
2021/02/01	0	0.00	1	26.20	26.25	-1	7,803	-0.01%
2021/01/29	6	26.30	2	26.25	26.00	4	7,754	0.05%
2021/01/28	5	26.40	23	26.60	26.45	-18	7,641	-0.24%
2021/01/27	6	26.70	1	27.00	26.50	5	7,542	0.07%
2021/01/26	5	26.61	0.1	26.76	26.60	4.9	7,485	0.07%
2021/01/25	26	26.75	3	26.75	26.80	23	7,457	0.31%
2021/01/22	17	26.42	1	26.35	26.40	16	7,481	0.21%
2021/01/21	1.1	26.69	0	0.00	26.40	1.1	7,420	0.01%
2021/01/20	22.4	26.69	0.4	26.65	26.40	22	7,367	0.30%
2021/01/19	1	27.35	3	27.27	27.45	-2	7,118	-0.03%
2021/01/18	4	27.13	0	0.00	27.25	4	7,132	0.06%
2021/01/15	4.5	27.70	1	27.50	27.60	3.5	7,011	0.05%
2021/01/14	1.6	28.03	0	0.00	28.10	1.6	6,947	0.02%
2021/01/12	3	28.30	0	0.00	28.05	3	6,884	0.04%
2021/01/11	2	28.50	22	28.52	28.60	-20	6,860	-0.29%
2021/01/08	0	0.00	13	28.58	28.70	-13	6,819	-0.19%
2021/01/07	10	28.35	16	28.68	28.35	-6	6,769	-0.09%
2021/01/06	20	28.26	1	28.65	28.35	19	6,715	0.28%
2021/01/05	1	28.80	20	28.70	28.85	-19	6,573	-0.29%
2021/01/04	1	28.75	5	28.80	28.85	-4	6,584	-0.06%
2020/12/31	10	28.82	3	28.97	28.95	7	6,491	0.11%
2020/12/30	0	0.00	1	29.10	29.05	-1	6,463	-0.02%
2020/12/29	6	28.50	3.3	28.53	28.65	2.7	6,398	0.04%
2020/12/28	25	28.98	13	28.85	28.60	12	6,397	0.19%
2020/12/25	8	28.48	10	28.46	28.55	-2	6,364	-0.03%
2020/12/24	10	28.18	2	28.20	28.05	8	6,308	0.13%
2020/12/23	1	27.65	0	0.00	27.60	1	6,197	0.02%
2020/12/22	6	27.91	3.3	27.92	27.70	2.7	6,247	0.04%
2020/12/21	0	0.00	1	27.85	27.95	-1	6,346	-0.02%
2020/12/18	7	27.65	6	27.65	27.45	1	6,414	0.02%
2020/12/16	0	0.00	3	27.60	27.90	-3	6,526	-0.05%
2020/12/15	7	27.39	1	27.25	27.15	6	6,649	0.09%
2020/12/11	1	27.70	5.3	27.74	27.70	-4.2	6,819	-0.06%
2020/12/10	1	27.70	2	27.75	27.70	-1	7,005	-0.01%
2020/12/09	1	27.75	0	0.00	27.75	1	7,005	0.01%
2020/12/08	1	27.50	0	0.00	27.50	1	7,036	0.01%
2020/12/07	3	27.70	0	0.00	27.60	3	7,007	0.04%
2020/12/04	0.3	27.65	4	27.71	27.65	-3.8	7,046	-0.05%
2020/12/03	1	27.45	1	27.70	27.40	0	7,108	0.00%
2020/12/02	1	27.40	0	0.00	27.40	1	7,211	0.01%
2020/12/01	2	27.25	18	27.32	27.50	-16	7,359	-0.22%
2020/11/30	8	27.72	0	0.00	27.40	8	7,539	0.11%
2020/11/26	7	27.92	4	27.93	27.90	3	7,410	0.04%
2020/11/25	6	28.05	2.1	27.90	28.05	3.9	7,542	0.05%
2020/11/23	0	0.00	3	28.20	28.25	-3	7,519	-0.04%
2020/11/20	0	0.00	11	28.01	28.15	-11	7,425	-0.15%
2020/11/19	0	0.00	1	28.15	28.20	-1	7,434	-0.01%
2020/11/18	0	0.00	9	28.17	28.20	-9	7,418	-0.12%
2020/11/17	3	27.98	49.5	27.99	28.00	-46.5	7,326	-0.63%
2020/11/16	1	27.40	4	27.49	27.50	-3	7,345	-0.04%
2020/11/13	0	0.00	2	27.40	27.60	-2	7,415	-0.03%
2020/11/12	0	0.00	5	27.54	27.60	-5	7,452	-0.07%
2020/11/11	2	27.55	14	27.44	27.70	-12	7,458	-0.16%
2020/11/10	33.2	26.76	5	26.86	26.90	28.2	7,254	0.39%
2020/11/09	8	26.49	8	26.51	26.60	0	7,186	0.00%
2020/11/06	2.1	26.15	20	26.20	26.20	-17.9	7,189	-0.25%
2020/11/04	10	26.15	0	0.00	26.10	10	7,262	0.14%
2020/11/03	0	0.00	3.3	26.20	26.20	-3.3	7,343	-0.05%
2020/11/02	0	0.00	3	25.92	26.05	-3	7,391	-0.04%
2020/10/30	12	25.65	0	0.00	25.75	12	7,470	0.16%
2020/10/28	0	0.00	2	25.90	26.10	-2	7,839	-0.03%
2020/10/26	2	25.95	0	0.00	26.00	2	8,167	0.02%
2020/10/22	0	0.00	5	26.06	26.25	-5	8,583	-0.06%
2020/10/21	6	25.87	0	0.00	25.75	6	9,269	0.06%
2020/10/19	1	26.10	5	26.10	26.10	-4	9,777	-0.04%
2020/10/16	3	26.03	0	0.00	25.95	3	10,069	0.03%
2020/10/15	2	26.05	14	26.03	26.15	-12	10,261	-0.12%
2020/10/14	2	26.00	5	25.91	26.00	-3	10,428	-0.03%
2020/10/13	10	25.85	1	25.75	25.70	9	10,653	0.08%
2020/10/12	3	25.90	0	0.00	25.90	3	10,935	0.03%
2020/10/08	4	26.10	2	26.10	26.15	2	11,163	0.02%
2020/10/07	5	26.06	5	26.20	26.10	0	11,280	0.00%
2020/10/06	7	25.94	10	26.11	26.10	-3	11,404	-0.03%
2020/10/05	3	25.55	1	25.50	25.75	2	11,465	0.02%
2020/09/30	1	25.30	3	25.45	25.30	-2	11,480	-0.02%
2020/09/29	5	25.19	3	25.28	25.15	2	11,475	0.02%
2020/09/28	3	25.15	1	25.25	25.40	2	11,562	0.02%
2020/09/25	3	24.90	8	24.98	25.10	-5	11,642	-0.04%
2020/09/24	36.1	24.95	6	25.08	24.85	30.1	11,757	0.26%
2020/09/23	3	25.48	20	25.51	25.55	-17	11,728	-0.14%
2020/09/22	5	25.65	2	25.63	25.65	3	11,731	0.03%
2020/09/21	5	25.83	0	0.00	25.85	5	11,656	0.04%
2020/09/18	0	0.00	2	25.90	25.75	-2	11,659	-0.02%
2020/09/17	11	25.84	1	26.05	25.95	10	11,518	0.09%
2020/09/16	23	25.93	0	0.00	26.00	23	11,472	0.20%
2020/09/15	9	26.09	0	0.00	26.15	9	11,387	0.08%
2020/09/14	2	26.40	3	26.35	26.50	-1	11,313	-0.01%
2020/09/11	2	26.53	3	26.70	26.45	-1	11,306	-0.01%
2020/09/10	11	26.81	3	26.70	26.65	8	11,332	0.07%
2020/09/09	1	27.10	0	0.00	26.90	1	11,390	0.01%
2020/09/08	5	27.39	5	27.21	27.00	0	11,374	0.00%
2020/09/07	2	27.35	25.3	27.36	27.30	-23.3	11,348	-0.21%
2020/09/04	13	27.03	13	26.87	26.90	0	11,400	0.00%
2020/09/03	14	26.86	11	27.04	26.80	3	11,372	0.03%
2020/09/02	1	26.45	5.2	26.50	26.55	-4.2	11,262	-0.04%
2020/09/01	2	26.23	0	0.00	26.25	2	11,303	0.02%
2020/08/31	1	26.40	2	26.38	26.45	-1	11,257	-0.01%
2020/08/28	4.5	26.03	2.2	26.20	26.20	2.3	11,175	0.02%
2020/08/27	7	26.04	3	26.15	26.20	4	11,261	0.04%
2020/08/26	2	26.23	0.4	26.30	26.25	1.6	11,279	0.01%
2020/08/25	0	0.00	12	26.23	26.30	-12	11,317	-0.11%
2020/08/24	2	26.00	0	0.00	26.00	2	11,736	0.02%
2020/08/21	1	26.20	2	26.10	26.25	-1	11,797	-0.01%
2020/08/20	10	25.66	19	25.72	25.65	-9	11,798	-0.08%
2020/08/19	2.2	26.47	0	0.00	26.30	2.2	11,714	0.02%
2020/08/18	3	26.43	0	0.00	26.50	3	11,700	0.03%
2020/08/17	2	26.33	5	26.40	26.40	-3	11,752	-0.03%
2020/08/14	0	0.00	1.1	26.22	26.25	-1.1	11,786	-0.01%
2020/08/13	0.1	26.30	0	0.00	26.35	0.1	12,101	0.00%
2020/08/11	5	26.25	1	26.25	26.05	4	12,387	0.03%
2020/08/10	0	0.00	2	26.40	26.45	-2	12,453	-0.02%
2020/08/07	1	26.40	4	26.45	26.35	-3	12,544	-0.02%
2020/08/06	0	0.00	13	26.39	26.20	-13	12,602	-0.10%
2020/08/05	0	0.00	4	26.15	26.10	-4	12,770	-0.03%
2020/08/04	2	25.90	3	26.05	26.05	-1	12,853	-0.01%
2020/08/03	33	25.97	4	26.26	26.10	29	13,049	0.22%
2020/07/31	6.1	25.41	25	25.52	25.60	-18.9	13,272	-0.14%
2020/07/30	6.1	25.42	2	25.65	25.70	4.1	14,646	0.03%
2020/07/29	37	25.56	0	0.00	25.45	37	15,192	0.24%
2020/07/28	20.2	25.66	0	25.75	25.45	20.1	15,219	0.13%
2020/07/27	45.2	26.38	13	26.43	26.00	32.2	15,254	0.21%
2020/07/24	10.1	29.45	54	29.65	29.20	-43.9	14,634	-0.30%
2020/07/23	0	0.00	18	29.95	30.00	-18	14,505	-0.12%
2020/07/22	0	0.00	20	30.16	30.30	-20	14,438	-0.14%
2020/07/21	11	30.35	1	30.35	30.30	10	14,329	0.07%
2020/07/20	2	30.08	13	30.15	30.30	-11	14,265	-0.08%
2020/07/17	22	30.53	9	30.60	30.15	13	14,175	0.09%
2020/07/16	16	30.17	29.1	30.12	30.50	-13.1	14,198	-0.09%
2020/07/15	11	29.94	47	29.87	29.80	-36	14,096	-0.26%
2020/07/14	5	29.35	33.2	29.46	29.50	-28.2	13,961	-0.20%
2020/07/13	6.2	29.50	83	29.31	29.60	-76.8	14,039	-0.55%
2020/07/10	1.3	28.71	0	0.00	28.90	1.3	14,019	0.01%
2020/07/09	20	29.09	43	29.05	28.95	-23	14,089	-0.16%
2020/07/08	1	28.95	36	28.95	29.10	-35	14,334	-0.24%
2020/07/07	20	29.05	7	28.99	29.05	13	14,460	0.09%
2020/07/06	35	29.02	4	29.00	29.05	31	14,421	0.21%
2020/07/03	3	29.20	17	29.04	28.90	-14	14,468	-0.10%
2020/07/02	5	28.75	4	28.66	28.90	1	14,485	0.01%
2020/07/01	21	28.28	9	28.26	28.20	12	14,485	0.08%
2020/06/30	1	27.85	3	27.83	27.90	-2	14,509	-0.01%
2020/06/29	0	0.00	1	27.50	27.60	-1	14,654	-0.01%
2020/06/24	1	27.80	3	27.87	27.75	-2	14,722	-0.01%
2020/06/23	1	27.85	2	27.73	27.85	-1	14,829	-0.01%
2020/06/19	1	27.40	1	27.75	27.40	0	15,054	0.00%
2020/06/18	1	27.85	1	27.76	27.85	0	15,120	0.00%
2020/06/17	4.1	27.67	5	27.78	27.90	-0.9	15,241	-0.01%
2020/06/16	2	27.48	6	27.47	27.50	-4	15,417	-0.03%
2020/06/15	6	27.38	1	27.50	27.20	5	15,649	0.03%
2020/06/12	4	27.09	6	27.12	27.45	-2	15,707	-0.01%
2020/06/11	18	28.23	29	28.29	27.70	-11	15,728	-0.07%
2020/06/10	0	0.00	67.1	28.43	28.70	-67.1	15,672	-0.43%
2020/06/09	8	28.28	4	28.33	28.40	4	16,010	0.02%
2020/06/08	52	28.10	14	28.14	28.15	38	16,055	0.24%
2020/06/05	3	27.73	15	27.77	27.80	-12	15,962	-0.08%
2020/06/04	2	27.73	4	27.70	27.80	-2	15,987	-0.01%
2020/06/03	17	27.70	23.4	27.66	27.80	-6.4	16,061	-0.04%
2020/06/02	3	27.30	3	27.30	27.35	0	15,979	0.00%
2020/06/01	1	27.20	1	27.20	27.30	0	15,947	0.00%
2020/05/29	6	26.93	3	27.30	26.90	3	15,935	0.02%
2020/05/28	7	27.14	4	27.14	27.10	3	15,573	0.02%
2020/05/27	3	27.47	9	27.29	27.30	-6	15,522	-0.04%
2020/05/26	4	27.25	24	27.29	27.30	-20	15,573	-0.13%
2020/05/25	5	26.67	22	26.75	26.90	-17	15,559	-0.11%
2020/05/22	33	27.07	0	0.00	26.85	33	15,493	0.21%
2020/05/21	7	27.48	5	27.62	27.50	2	15,412	0.01%
2020/05/20	23	27.57	19	27.59	27.60	4	15,281	0.03%
2020/05/19	15	27.36	75	27.36	27.40	-60	15,000	-0.40%
2020/05/18	12	26.95	19	26.95	26.95	-7	14,833	-0.05%
2020/05/15	7	26.48	1	26.85	26.40	6	14,753	0.04%
2020/05/14	18	26.70	5	26.50	26.65	13	14,663	0.09%
2020/05/13	5	26.68	12	26.56	26.60	-7	14,564	-0.05%
2020/05/12	41	26.77	5	26.76	26.85	36	14,476	0.25%
2020/05/11	3	27.40	15	27.31	27.25	-12	14,283	-0.08%
2020/05/08	18	27.40	22	27.39	27.25	-4	14,144	-0.03%
2020/05/07	36	27.52	75	27.52	27.35	-39	13,904	-0.28%
2020/05/06	236	29.67	88.1	29.34	28.25	147.9	13,471	1.10%	大買/鉅額交易
2020/05/05	108	27.35	41	27.32	28.05	67	11,940	0.56%	大買/
2020/05/04	12.5	25.43	0	0.00	25.50	12.5	11,302	0.11%
2020/04/30	29	25.88	26.4	25.80	26.00	2.6	11,141	0.02%
2020/04/29	4	25.13	46	25.02	25.10	-42	11,081	-0.38%
2020/04/28	2	25.00	11	25.03	24.90	-9	11,065	-0.08%
2020/04/27	8	24.80	5	24.54	24.75	3	11,124	0.03%
2020/04/24	20	23.83	2	23.85	23.75	18	10,988	0.16%
2020/04/23	4	23.89	4	23.94	23.90	0	10,816	0.00%
2020/04/22	9	23.72	7	23.86	23.85	2	10,708	0.02%
2020/04/21	43	24.31	10	24.25	23.95	33	10,699	0.31%
2020/04/20	10	24.70	0	0.00	24.65	10	10,466	0.10%
2020/04/17	5	24.94	9	24.99	24.85	-4	10,346	-0.04%
2020/04/16	51	24.81	9	24.72	24.75	42	10,245	0.41%
2020/04/15	11	25.21	1	25.25	25.30	10	10,071	0.10%
2020/04/14	27	25.24	7	25.19	25.10	20	9,996	0.20%
2020/04/13	32	25.00	33	25.45	25.20	-1	9,843	-0.01%
2020/04/10	5	25.00	9	24.88	24.70	-4	9,553	-0.04%
2020/04/09	1.5	23.95	4	24.03	24.10	-2.5	9,410	-0.03%
2020/04/08	3	23.67	2	23.85	23.85	1	9,316	0.01%
2020/04/07	5	23.27	13	23.31	23.55	-8	9,220	-0.09%
2020/04/06	0	0.00	1	23.05	23.05	-1	9,061	-0.01%
2020/04/01	7	22.50	0	0.00	22.50	7	8,904	0.08%
2020/03/31	2	22.75	3	22.80	22.55	-1	8,775	-0.01%
2020/03/30	1	22.20	10	22.75	22.60	-9	8,602	-0.10%
2020/03/27	13	22.79	2	23.15	22.65	11	8,538	0.13%
2020/03/26	10	22.54	74	22.64	22.65	-64	8,414	-0.76%
2020/03/25	51	22.51	17	22.57	22.45	34	8,375	0.41%
2020/03/24	1	21.35	6	21.50	21.35	-5	8,272	-0.06%
2020/03/23	56	20.61	3	20.65	20.50	53	8,134	0.65%
2020/03/20	14	21.85	2	21.70	21.85	12	8,072	0.15%
2020/03/19	12	21.05	10.5	20.34	21.15	1.5	7,875	0.02%
2020/03/18	23	22.57	15	22.27	22.15	8	7,674	0.10%
2020/03/17	21	22.64	4	22.70	22.65	17	7,638	0.22%
2020/03/16	5	23.11	2	23.80	23.25	3	7,489	0.04%
2020/03/13	63	23.05	8	23.44	23.90	55	7,342	0.75%
2020/03/12	5.2	25.69	2	26.60	25.30	3.2	6,851	0.05%
2020/03/11	1.3	27.08	0	0.00	27.20	1.3	6,693	0.02%
2020/03/10	5	27.22	1	27.40	27.10	4	6,674	0.06%
2020/03/09	15	27.55	0	0.00	27.60	15	6,644	0.23%
2020/03/06	2	28.15	2	28.10	28.10	0	6,553	0.00%
2020/03/05	0	0.00	7	28.27	28.40	-7	6,520	-0.11%
2020/03/04	5	28.00	15	28.00	28.10	-10	6,599	-0.15%
2020/03/02	6.1	27.75	6	28.00	28.00	0.1	6,554	0.00%
2020/02/27	5	28.36	4	28.50	28.25	1	6,839	0.01%
2020/02/26	6	28.32	4	28.50	28.65	2	6,762	0.03%
2020/02/25	7	28.46	0	0.00	28.60	7	6,738	0.10%
2020/02/24	1.3	28.47	0	0.00	28.65	1.3	6,772	0.02%
2020/02/21	0	0.00	8	29.00	28.95	-8	6,818	-0.12%
2020/02/20	1.2	28.79	0.1	29.00	28.90	1.1	6,877	0.02%
2020/02/18	1	28.75	0.4	28.95	29.00	0.6	6,882	0.01%
2020/02/17	0	0.00	1	28.85	28.85	-1	6,866	-0.01%
2020/02/14	1	28.95	0	0.00	28.95	1	6,880	0.01%
2020/02/13	0	0.00	5	28.60	28.90	-5	6,924	-0.07%
2020/02/12	2	28.60	0	0.00	28.60	2	7,059	0.03%
2020/02/07	0	0.00	10	28.45	28.20	-10	7,192	-0.14%
2020/02/06	1	28.90	0	0.00	28.85	1	7,214	0.01%
2020/02/05	9	28.57	0.1	28.80	28.60	8.9	7,457	0.12%
2020/02/04	4	28.25	0	0.00	28.55	4	7,574	0.05%
2020/02/03	8	28.82	9	27.74	28.15	-1	7,590	-0.01%
2020/01/30	8	28.36	14	28.10	28.00	-6	7,325	-0.08%
2020/01/20	1	29.55	0	0.00	29.40	1	7,115	0.01%
2020/01/15	1	29.50	0	0.00	29.45	1	7,110	0.01%
2020/01/14	0	0.00	1	29.50	29.50	-1	7,081	-0.01%
2020/01/13	8	29.49	1	29.55	29.50	7	7,107	0.10%
2020/01/10	2	29.35	3	29.30	29.25	-1	7,308	-0.01%
2020/01/08	7	29.04	0	0.00	29.05	7	7,456	0.09%
2020/01/07	5	29.44	2	29.50	29.40	3	7,504	0.04%
2020/01/02	3	29.85	0	0.00	29.90	3	7,603	0.04%
2019/12/31	3	29.80	0	0.00	29.85	3	7,651	0.04%
2019/12/30	0	0.00	0.3	29.90	29.90	-0.3	7,625	0.00%
2019/12/27	0	0.00	1	30.00	30.00	-1	7,621	-0.01%
2019/12/26	0	0.00	1	30.05	30.00	-1	7,694	-0.01%
2019/12/25	6	30.04	3	29.98	30.10	3	7,794	0.04%
2019/12/24	7	30.06	0.5	30.05	30.05	6.5	7,801	0.08%
2019/12/23	1	30.45	22	30.50	30.55	-21	7,780	-0.27%
2019/12/20	0	0.00	1	30.50	30.55	-1	7,744	-0.01%
2019/12/19	1	30.25	5	30.23	30.30	-4	7,644	-0.05%
2019/12/18	1	30.25	2	30.20	30.15	-1	7,630	-0.01%
2019/12/17	0	0.00	1	30.20	30.20	-1	7,694	-0.01%
2019/12/16	2	29.63	2	29.95	29.85	0	7,683	0.00%
2019/12/10	1	29.20	0	0.00	29.20	1	7,688	0.01%
2019/12/09	2	29.30	0	0.00	29.25	2	7,720	0.03%
2019/12/06	1	29.25	0	29.35	29.35	1	7,824	0.01%
2019/12/05	5	29.31	0	0.00	29.25	5	7,858	0.06%
2019/12/04	1	29.25	0.4	29.30	29.25	0.6	7,880	0.01%
2019/12/03	5	29.41	0	0.00	29.55	5	7,920	0.06%
2019/12/02	1	29.55	15	29.60	29.65	-14	7,912	-0.18%
2019/11/29	3	29.70	7	29.55	29.75	-4	7,980	-0.05%
2019/11/28	1	30.15	3	30.07	30.15	-2	7,929	-0.03%
2019/11/27	1	30.05	3	30.08	30.10	-2	7,945	-0.03%
2019/11/26	24	29.84	0	0.00	29.95	24	7,928	0.30%
2019/11/25	3	29.60	0	0.00	29.75	3	7,609	0.04%
2019/11/22	7	29.62	1	29.65	29.55	6	7,731	0.08%
2019/11/21	4	29.64	2	29.60	29.70	2	7,722	0.03%
2019/11/20	4	29.69	3	29.80	29.80	1	7,717	0.01%
2019/11/19	4	29.74	0	0.00	30.05	4	7,701	0.05%
2019/11/18	1	29.80	1	29.75	29.85	0	7,765	0.00%
2019/11/15	0	0.00	2	29.75	29.75	-2	7,792	-0.03%
2019/11/14	2	29.75	1	29.75	29.75	1	7,829	0.01%
2019/11/12	5	29.90	1	29.90	30.00	4	8,269	0.05%
2019/11/11	3	29.92	0	0.00	29.90	3	8,256	0.04%
2019/11/08	2	30.33	22	30.41	30.25	-20	8,145	-0.25%
2019/11/07	0	0.00	2	30.43	30.55	-2	8,132	-0.02%
2019/11/06	1	30.40	8	30.52	30.65	-7	8,041	-0.09%
2019/11/05	15	30.76	1	30.70	30.75	14	7,971	0.18%
2019/11/04	80	30.40	21	30.40	30.50	59	7,924	0.74%
2019/11/01	32	29.75	12	29.80	29.70	20	7,703	0.26%
2019/10/31	21	29.65	10	29.50	29.60	11	7,650	0.14%
2019/10/28	0	0.00	5	29.10	29.05	-5	7,921	-0.06%
2019/10/25	4	29.19	0	0.00	29.15	4	7,921	0.05%
2019/10/24	0	0.00	3	29.28	29.40	-3	7,971	-0.04%
2019/10/23	2	29.40	10	29.35	29.40	-8	8,055	-0.10%
2019/10/22	0	0.00	16.7	29.52	29.60	-16.7	8,045	-0.21%
2019/10/21	10	29.40	0	0.00	29.40	10	8,119	0.12%
2019/10/18	47	29.54	36	29.62	29.20	11	8,162	0.13%
2019/10/17	0	0.00	1	29.40	29.50	-1	8,119	-0.01%
2019/10/16	12	29.27	0	0.00	29.25	12	8,150	0.15%
2019/10/15	2	28.90	0	0.00	29.25	2	8,205	0.02%
2019/10/09	8.1	28.44	0	0.00	28.35	8.1	8,125	0.10%
2019/10/08	6.4	28.58	2	28.75	28.55	4.4	8,100	0.05%
2019/10/07	10	28.55	5	28.65	28.70	5	8,060	0.06%
2019/10/04	3	28.20	0	0.00	28.20	3	8,025	0.04%
2019/10/03	1	28.00	8	28.22	28.20	-7	8,039	-0.09%
2019/10/02	5	28.46	0	0.00	28.30	5	8,045	0.06%
2019/10/01	0	0.00	1	28.90	28.65	-1	7,980	-0.01%
2019/09/27	0	0.00	21	28.60	28.65	-21	7,915	-0.27%
2019/09/26	23	28.73	0	0.00	28.50	23	7,930	0.29%
2019/09/25	3	28.72	1	28.70	28.70	2	7,952	0.03%
2019/09/24	3	28.72	0	0.00	28.80	3	7,989	0.04%
2019/09/23	10	28.84	0	0.00	28.80	10	8,036	0.12%
2019/09/20	1	28.70	0.1	29.15	29.15	0.9	8,094	0.01%
2019/09/19	2.1	28.90	4	28.75	28.70	-1.9	7,963	-0.02%
2019/09/18	2	29.15	0	0.00	29.10	2	7,920	0.03%
2019/09/17	3.3	29.12	1	29.25	29.30	2.3	7,927	0.03%
2019/09/16	5	29.61	3	29.68	29.50	2	7,988	0.03%
2019/09/12	0	0.00	5	28.96	29.00	-5	7,960	-0.06%
2019/09/11	6	28.84	1	28.90	28.90	5	8,052	0.06%
2019/09/10	7.4	29.02	0	0.00	28.75	7.4	8,031	0.09%
2019/09/09	0	0.00	0	29.35	29.40	0	7,937	0.00%
2019/09/06	2	29.15	5	29.23	29.30	-3	7,911	-0.04%
2019/09/05	2	29.00	1	28.95	29.20	1	7,893	0.01%
2019/09/03	2	28.83	8	28.72	28.70	-6	7,812	-0.08%
2019/09/02	6	28.50	0	0.00	28.70	6	7,744	0.08%
2019/08/30	0	0.00	3	28.40	28.50	-3	7,747	-0.04%
2019/08/29	5	27.84	0	0.00	28.20	5	7,720	0.06%
2019/08/28	0	0.00	1	28.00	27.90	-1	7,719	-0.01%
2019/08/27	1	27.90	3	27.80	27.75	-2	7,703	-0.03%
2019/08/26	2	28.03	0	0.00	27.95	2	7,624	0.03%
2019/08/23	6	28.19	4	28.08	28.25	2	7,760	0.03%
2019/08/22	8	28.12	2	27.95	27.90	6	7,797	0.08%
2019/08/21	3	28.38	0	0.00	28.20	3	7,844	0.04%
2019/08/20	3	28.35	5	28.45	28.35	-2	7,847	-0.03%
2019/08/19	3	28.42	7	28.52	28.55	-4	7,767	-0.05%
2019/08/16	27	28.09	2	28.30	28.30	25	7,765	0.32%
2019/08/15	16	27.44	1	27.40	27.50	15	7,756	0.19%
2019/08/14	2	28.30	1	28.35	28.30	1	7,584	0.01%
2019/08/13	2	28.25	0	0.00	28.05	2	7,824	0.03%
2019/08/12	5	28.53	0	0.00	28.45	5	7,869	0.06%
2019/08/08	5	28.71	0	0.00	28.75	5	7,942	0.06%
2019/08/07	16	28.68	4	28.50	28.55	12	7,978	0.15%
2019/08/06	26.8	28.83	0	0.00	28.90	26.8	8,025	0.33%
2019/08/05	7	29.04	0	0.00	29.10	7	7,976	0.09%
2019/08/02	4	28.90	0	0.00	28.90	4	8,073	0.05%
2019/08/01	6	29.32	15	29.25	29.25	-9	8,131	-0.11%
2019/07/31	6	29.73	0	0.00	29.60	6	8,115	0.07%
2019/07/30	17	29.94	0	0.00	30.00	17	8,089	0.21%
2019/07/29	2	30.25	1	30.30	30.35	1	8,099	0.01%
2019/07/26	3	30.23	0	0.00	30.15	3	8,149	0.04%
2019/07/25	24	30.44	3	30.35	30.25	21	8,296	0.25%
2019/07/24	9	30.71	0	0.00	30.50	9	8,280	0.11%
2019/07/23	6	30.82	10	31.00	30.80	-4	8,336	-0.05%
2019/07/22	39	31.51	0	0.00	31.25	39	8,296	0.47%
2019/07/19	32	31.68	0	0.00	31.50	32	8,213	0.39%
2019/07/18	11	34.00	60.1	34.00	33.90	-49.1	8,054	-0.61%
2019/07/16	1	33.80	0	0.00	33.80	1	7,847	0.01%
2019/07/15	1	33.80	0	0.00	33.80	1	7,784	0.01%
2019/07/12	0	0.00	10.5	33.85	33.80	-10.5	7,911	-0.13%
2019/07/11	0	0.00	2	34.20	33.90	-2	7,911	-0.03%
2019/07/09	1	33.90	4	33.91	33.85	-3	7,977	-0.04%
2019/07/04	3	34.05	0	0.00	34.00	3	8,263	0.04%
2019/07/01	1	33.90	1	33.95	33.85	0	8,711	0.00%
2019/06/28	0	0.00	3	33.55	33.50	-3	8,718	-0.03%
2019/06/27	7	34.14	0	0.00	33.95	7	8,729	0.08%
2019/06/25	0	0.00	1	33.50	33.45	-1	8,853	-0.01%
2019/06/24	11	33.33	0	0.00	33.75	11	8,854	0.12%
2019/06/20	0.2	33.40	1	33.50	33.40	-0.8	8,838	-0.01%
2019/06/14	0	0.00	10	32.65	32.70	-10	8,845	-0.11%
2019/06/13	1	32.70	0	0.00	32.70	1	8,852	0.01%
2019/06/12	0	0.00	1	33.00	33.10	-1	8,899	-0.01%
2019/06/11	0	0.00	2	32.90	33.00	-2	8,942	-0.02%
2019/05/31	10	32.60	22	32.60	32.80	-12	9,065	-0.13%
2019/05/30	0	0.00	8.7	32.44	32.25	-8.7	9,024	-0.10%
2019/05/24	10	31.30	0	0.00	31.35	10	8,897	0.11%
2019/05/23	5	31.19	4	31.38	31.45	1	8,918	0.01%
2019/05/22	6	31.63	3	31.50	31.50	3	8,890	0.03%
2019/05/21	13	32.38	2	32.10	32.05	11	8,831	0.12%
2019/05/20	0	0.00	3	32.93	32.60	-3	8,623	-0.03%
2019/05/17	11	31.77	0	0.00	31.75	11	8,367	0.13%
2019/05/16	26	31.74	37	31.22	31.75	-11	8,370	-0.13%
2019/05/15	6	31.71	2	31.80	31.60	4	8,321	0.05%
2019/05/14	4	31.48	2	31.70	31.50	2	8,376	0.02%
2019/05/10	10	32.13	0	0.00	31.95	10	8,399	0.12%
2019/05/09	2	32.30	8	32.47	32.55	-6	8,366	-0.07%
2019/05/08	1	32.40	2	32.68	32.85	-1	8,321	-0.01%
2019/05/07	5	32.72	0	0.00	32.80	5	8,263	0.06%
2019/05/06	4	32.66	0	0.00	32.65	4	8,232	0.05%
2019/05/02	2	33.03	0	0.00	32.85	2	8,134	0.02%
2019/04/30	1	33.50	1	33.55	33.70	0	8,018	0.00%
2019/04/29	1	33.70	6	33.68	33.65	-5	8,013	-0.06%
2019/04/26	0	0.00	26	32.90	33.25	-26	8,000	-0.32%
2019/04/24	6	32.60	0	0.00	32.70	6	8,192	0.07%
2019/04/22	0	0.00	1	32.30	32.45	-1	8,299	-0.01%
2019/04/19	0	0.00	3	31.95	31.95	-3	8,360	-0.04%
2019/04/18	5	32.00	0	0.00	31.80	5	8,417	0.06%
2019/04/17	2	32.60	6	32.73	32.65	-4	8,373	-0.05%
2019/04/16	1	32.45	0	0.00	32.60	1	8,455	0.01%
2019/04/15	6	32.60	0	0.00	32.60	6	8,531	0.07%
2019/04/12	2	32.55	0	0.00	32.55	2	8,571	0.02%
2019/04/11	5	32.35	13	32.85	32.30	-8	8,581	-0.09%
2019/04/09	2	32.45	3	32.48	32.50	-1	8,405	-0.01%
2019/04/08	20	32.58	2	32.50	32.10	18	8,300	0.22%
2019/04/03	1	31.65	1	31.90	31.90	0	8,044	0.00%
2019/04/01	1	30.80	0	0.00	30.50	1	7,901	0.01%
2019/03/28	3	30.60	0	0.00	30.85	3	7,892	0.04%
2019/03/26	0	0.00	1	31.10	30.90	-1	7,844	-0.01%
2019/03/25	3	31.05	0	0.00	31.30	3	7,838	0.04%
2019/03/21	0	0.00	3	31.00	31.00	-3	7,870	-0.04%
2019/03/18	0	0.00	2	30.00	30.20	-2	7,946	-0.03%
2019/03/14	2	29.80	0	0.00	29.95	2	7,949	0.03%
2019/03/12	2	30.25	1	30.30	30.30	1	8,015	0.01%
2019/03/04	1	30.10	1.2	30.08	30.00	-0.2	8,628	0.00%
2019/02/27	2	30.40	0	0.00	30.50	2	8,569	0.02%
2019/02/26	0	0.00	4	31.25	31.25	-4	8,489	-0.05%
2019/02/25	2	31.38	0	0.00	31.50	2	8,465	0.02%
2019/02/22	3	31.05	0	0.00	31.20	3	8,529	0.04%
2019/02/21	0	0.00	1	30.90	31.20	-1	8,618	-0.01%
2019/02/20	6	30.81	1	31.00	31.00	5	8,728	0.06%
2019/02/19	0	0.00	3	30.67	30.70	-3	9,152	-0.03%
2019/02/18	2	30.48	1.1	30.33	30.25	0.9	9,211	0.01%
2019/02/15	1	30.15	0	0.00	30.05	1	9,219	0.01%
2019/02/14	1	30.15	0	0.00	30.00	1	9,118	0.01%
2019/02/13	2	29.98	1	30.00	30.00	1	9,085	0.01%
2019/02/12	1	29.40	1	29.55	29.80	0	9,064	0.00%
2019/01/30	1	28.90	1	29.40	29.70	0	8,984	0.00%
2019/01/21	0	0.00	1	29.20	29.20	-1	9,104	-0.01%
2019/01/17	1	29.25	2	29.20	28.95	-1	9,213	-0.01%
2019/01/16	0	0.00	1	29.25	29.05	-1	9,257	-0.01%
2019/01/15	10	29.63	1	29.50	29.55	9	9,229	0.10%
2019/01/09	4	29.03	4	29.25	29.30	0	9,492	0.00%
2019/01/07	0	0.00	3	28.70	28.70	-3	9,859	-0.03%
2019/01/04	0	0.00	2	28.15	28.25	-2	9,958	-0.02%
2019/01/02	1	27.90	14	28.12	28.05	-13	10,398	-0.13%
2018/12/28	4	27.70	0	0.00	27.90	4	10,424	0.04%
2018/12/27	1	27.70	41	27.75	27.50	-40	10,478	-0.38%
2018/12/24	0	0.00	1	28.15	28.25	-1	10,708	-0.01%
2018/12/21	1	28.00	2	28.00	27.60	-1	11,052	-0.01%
2018/12/20	0	0.00	4	28.25	28.30	-4	10,899	-0.04%
2018/12/19	0	0.00	0.9	28.50	28.50	-0.9	10,948	-0.01%
2018/12/17	4	28.75	0	0.00	28.80	4	11,426	0.04%
2018/12/14	0	0.00	22	28.10	28.15	-22	11,796	-0.19%
2018/12/13	0	0.00	15	28.43	28.45	-15	11,923	-0.13%
2018/12/10	10	28.65	1	28.75	28.65	9	12,243	0.07%
2018/12/06	2	28.15	0	0.00	28.15	2	12,688	0.02%
2018/12/05	0	0.00	1	28.20	28.40	-1	12,999	-0.01%
2018/12/04	10	28.80	0	0.00	28.60	10	13,179	0.08%
2018/12/03	10	29.20	0	0.00	29.30	10	13,251	0.08%
2018/11/30	0	0.00	3	28.53	28.45	-3	13,246	-0.02%
2018/11/29	0.1	28.50	0	0.00	28.30	0.1	13,327	0.00%
2018/11/28	1	28.50	0	0.00	28.60	1	13,318	0.01%
2018/11/27	8	28.23	0	0.00	28.20	8	13,315	0.06%
2018/11/26	11	28.51	0	0.00	28.75	11	13,324	0.08%
2018/11/22	2	28.80	0	0.00	28.85	2	13,484	0.01%
2018/11/20	1	29.10	0	0.00	29.25	1	13,803	0.01%
2018/11/19	4	29.49	2	29.45	29.45	2	14,145	0.01%
2018/11/16	23	30.08	0	0.00	29.35	23	14,578	0.16%
2018/11/15	3.5	30.87	0	0.00	31.20	3.5	14,643	0.02%
2018/11/13	0	0.00	2	31.05	31.50	-2	14,898	-0.01%
2018/11/12	1	31.20	0	0.00	31.50	1	14,956	0.01%
2018/11/09	10.5	31.33	0	0.00	30.95	10.5	15,009	0.07%
2018/11/08	0	0.00	2	31.75	31.80	-2	15,190	-0.01%
2018/11/07	11	31.37	0	0.00	31.45	11	15,304	0.07%
2018/11/05	1	30.55	0	0.00	30.85	1	15,279	0.01%
2018/10/30	1	30.55	0	0.00	30.15	1	15,259	0.01%
2018/10/26	9	30.00	21	29.98	30.00	-12	15,210	-0.08%
2018/10/25	2	30.45	3	30.62	30.20	-1	15,222	-0.01%
2018/10/24	2	30.80	2	30.60	30.70	0	15,158	0.00%
2018/10/23	0	0.00	1	31.35	31.20	-1	15,026	-0.01%
2018/10/22	1	31.50	1	32.15	32.20	0	15,038	0.00%
2018/10/19	1	31.05	0	0.00	31.25	1	15,040	0.01%
2018/10/18	0	0.00	22	32.10	32.05	-22	14,906	-0.15%
2018/10/17	23	31.72	12	31.95	31.55	11	14,932	0.07%
2018/10/16	13	31.49	1.1	30.96	31.05	11.9	14,994	0.08%
2018/10/15	23	31.92	3	32.25	32.10	20	14,845	0.13%
2018/10/12	1	33.05	12	33.25	33.25	-11	14,868	-0.07%
2018/10/11	11	32.95	1	32.95	32.35	10	15,030	0.07%
2018/10/09	0	0.00	7	35.71	35.85	-7	14,779	-0.05%
2018/10/08	1	35.15	0	0.00	35.05	1	14,603	0.01%
2018/10/05	1	34.50	1	34.25	34.50	0	14,624	0.00%
2018/10/04	2	34.93	0	0.00	35.15	2	14,724	0.01%
2018/10/03	0	0.00	1	35.35	35.40	-1	14,807	-0.01%
2018/10/02	3	35.00	0	0.00	35.40	3	14,917	0.02%
2018/10/01	0	0.00	1	34.90	34.80	-1	15,055	-0.01%
2018/09/28	12	35.52	10	35.70	35.70	2	15,180	0.01%
2018/09/27	6	36.23	1	36.20	36.35	5	15,212	0.03%
2018/09/26	3	36.00	6	35.98	36.00	-3	15,398	-0.02%
2018/09/25	3	36.33	2	36.43	36.20	1	15,450	0.01%
2018/09/21	4	36.81	12	36.75	37.40	-8	15,309	-0.05%
2018/09/20	8	35.78	10	35.89	35.80	-2	14,943	-0.01%
2018/09/19	1	37.05	3	37.00	37.00	-2	14,610	-0.01%
2018/09/18	0	0.00	2	36.10	36.15	-2	14,327	-0.01%
2018/09/17	0	0.00	1	35.80	35.75	-1	14,190	-0.01%
2018/09/14	0	0.00	2	36.00	36.05	-2	14,164	-0.01%
2018/09/13	3	35.60	0	0.00	35.65	3	13,939	0.02%
2018/09/12	6	35.98	5	35.89	35.45	1	13,754	0.01%
2018/09/11	8	35.17	9	35.33	35.45	-1	13,492	-0.01%
2018/09/10	8	34.43	4	35.00	34.50	4	13,213	0.03%
2018/09/07	1	34.15	0	0.00	34.05	1	13,127	0.01%
2018/09/06	2	34.75	2	34.40	34.35	0	12,986	0.00%
2018/09/05	3	34.98	3	34.98	34.70	0	12,867	0.00%
2018/09/03	2	34.75	1	34.75	34.60	1	12,558	0.01%
2018/08/31	3	35.43	1	35.25	35.75	2	12,429	0.02%
2018/08/30	3	35.40	4	36.38	35.70	-1	12,333	-0.01%
2018/08/29	4	35.55	2	35.50	35.70	2	12,200	0.02%
2018/08/27	2	36.30	2	36.25	35.70	0	11,937	0.00%
2018/08/24	8	36.19	12	36.28	36.00	-4	11,651	-0.03%
2018/08/23	18	36.58	29	36.48	37.25	-11	11,349	-0.10%
2018/08/22	11	34.86	24	34.88	35.20	-13	10,837	-0.12%
2018/08/21	2	34.05	17	33.92	34.05	-15	10,315	-0.15%
2018/08/20	0	0.00	3.4	32.66	32.50	-3.4	10,030	-0.03%
2018/08/16	0	0.00	1	32.00	32.25	-1	9,937	-0.01%
2018/08/15	6	32.50	3	32.60	32.25	3	9,932	0.03%
2018/08/14	0	0.00	6	32.55	32.75	-6	9,740	-0.06%
2018/08/13	0	0.00	1	31.70	31.80	-1	9,633	-0.01%
2018/08/09	2	32.25	0	0.00	32.10	2	9,680	0.02%
2018/08/08	5	32.10	2	32.00	32.20	3	9,674	0.03%
2018/08/07	7	32.11	3	32.15	32.00	4	9,648	0.04%
2018/08/06	2	31.65	2	32.05	32.10	0	9,514	0.00%
2018/08/02	5	30.95	0	0.00	30.75	5	9,391	0.05%
2018/08/01	2	32.05	1	32.10	32.30	1	9,203	0.01%
2018/07/27	5	32.14	2	32.18	32.25	3	9,071	0.03%
2018/07/26	2	32.38	2	32.30	32.85	0	8,977	0.00%
2018/07/25	2	32.40	1	32.30	32.20	1	8,997	0.01%
2018/07/24	0	0.00	3	32.80	32.65	-3	9,134	-0.03%
2018/07/23	0	0.00	5	32.70	32.20	-5	9,000	-0.06%
2018/07/20	3	31.60	9	32.06	32.20	-6	8,874	-0.07%
2018/07/19	90	32.31	1	31.75	31.80	89	8,652	1.03%
2018/07/18	4.1	33.29	117.2	32.30	33.25	-113.1	8,444	-1.34%	大賣/鉅額交易
2018/07/17	2	31.60	2	31.80	32.00	0	8,072	0.00%
2018/07/16	1	31.75	1	31.75	31.70	0	7,960	0.00%
2018/07/13	1	31.95	4	31.99	32.10	-3	7,921	-0.04%
2018/07/12	7	31.69	2	31.80	32.00	5	7,804	0.06%
2018/07/11	3	31.57	1	32.00	31.90	2	7,616	0.03%
2018/07/10	0	0.00	2	32.85	32.05	-2	7,440	-0.03%
2018/07/09	8	32.18	2.7	32.05	32.35	5.3	7,233	0.07%
2018/07/06	0	0.00	8	31.37	31.50	-8	6,964	-0.11%
2018/07/05	3	31.30	12	31.18	30.90	-9	6,686	-0.13%
2018/07/04	1	30.05	10.9	30.02	30.80	-9.9	6,554	-0.15%
2018/07/03	4	29.39	4	29.41	29.55	0	6,348	0.00%
2018/07/02	2	28.95	2	29.00	28.90	0	6,241	0.00%
2018/06/29	1	28.55	4	28.98	28.90	-3	6,194	-0.05%
2018/06/28	2	28.45	2	28.43	28.50	0	6,113	0.00%
2018/06/27	2	28.80	2	28.95	28.80	0	6,038	0.00%
2018/06/26	2	28.75	2	28.95	28.80	0	6,046	0.00%
2018/06/25	1	28.70	1	28.90	29.45	0	5,984	0.00%
2018/06/22	1	29.00	2	28.98	28.85	-1	5,907	-0.02%
2018/06/21	1	28.80	0	0.00	28.80	1	5,896	0.02%
2018/06/15	0	0.00	2	29.20	29.60	-2	5,668	-0.04%
2018/06/06	0	0.00	6	29.66	29.95	-6	5,608	-0.11%
2018/06/05	0	0.00	12	29.45	29.50	-12	5,511	-0.22%
2018/06/04	0	0.00	1	29.30	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	1	28.55	28.95	-1	5,462	-0.02%
2018/05/30	1	28.05	0	0.00	28.05	1	5,311	0.02%
2018/05/28	1	28.70	0	0.00	28.70	1	5,291	0.02%
2018/05/25	0	0.00	80	28.90	28.75	-80	5,356	-1.49%
2018/05/23	0	0.00	8	29.21	29.20	-8	5,389	-0.15%
2018/05/21	3	28.85	1	28.85	28.95	2	5,414	0.04%
2018/05/18	1	28.55	4	28.45	28.65	-3	5,417	-0.06%
2018/05/17	1	28.25	0	0.00	28.15	1	5,436	0.02%
2018/05/15	0	0.00	24	28.11	28.15	-24	5,705	-0.42%
2018/05/14	0	0.00	4	28.35	28.25	-4	6,031	-0.07%
2018/05/11	0	0.00	4	28.40	28.35	-4	6,126	-0.07%
2018/05/09	1	28.40	0.1	28.15	28.30	0.9	6,304	0.01%
2018/05/07	5	28.00	0	0.00	28.10	5	6,378	0.08%
2018/05/03	3	28.20	24	28.22	28.15	-21	6,405	-0.33%
2018/05/02	2	28.48	15	28.60	28.60	-13	6,429	-0.20%
2018/04/30	2	27.60	25	27.78	28.40	-23	6,402	-0.36%
2018/04/26	3	27.00	36.3	27.60	27.10	-33.3	6,388	-0.52%
2018/04/25	20	27.03	50	26.95	27.20	-30	6,418	-0.47%
2018/04/24	0	0.00	10	26.85	26.85	-10	6,472	-0.15%
2018/04/23	0	0.00	0.2	27.00	27.15	-0.2	6,535	0.00%
2018/04/18	10	26.80	1	26.75	26.90	9	6,949	0.13%
2018/04/09	4	26.80	3	26.85	27.05	1	7,672	0.01%
2018/03/30	0	0.00	1	26.25	26.50	-1	8,034	-0.01%
2018/03/27	0	0.00	0	25.95	26.10	0	7,972	0.00%
2018/03/22	0	0.00	2	26.15	26.30	-2	7,958	-0.03%
2018/03/21	0	0.00	2	26.10	26.10	-2	7,955	-0.03%
2018/03/20	3	25.95	1	26.00	26.10	2	8,020	0.02%
2018/03/19	0	0.00	1	26.25	26.15	-1	8,122	-0.01%
2018/03/16	0	0.00	6	26.30	26.75	-6	8,054	-0.07%
2018/03/13	1	25.95	0	0.00	26.05	1	7,790	0.01%
2018/03/12	10	25.80	15	25.75	25.85	-5	7,806	-0.06%
2018/03/01	0	0.00	5	25.50	25.75	-5	8,041	-0.06%
2018/02/27	0	0.00	4	26.00	25.95	-4	7,965	-0.05%
2018/02/26	4	25.86	0	0.00	25.95	4	7,853	0.05%
2018/02/23	2	25.40	11	25.40	25.60	-9	7,789	-0.12%
2018/02/22	2	24.95	0	0.00	25.25	2	7,827	0.03%
2018/02/21	2	24.95	0	0.00	25.40	2	7,785	0.03%
2018/02/12	20	24.40	0	0.00	24.40	20	7,677	0.26%
2018/02/07	3	24.50	2	24.45	24.45	1	7,456	0.01%
2018/02/06	6	24.82	3	24.28	24.30	3	7,175	0.04%
2018/02/02	0	0.00	1	26.50	26.35	-1	6,688	-0.01%
2018/01/29	3	26.37	0	0.00	26.45	3	6,257	0.05%
2018/01/26	15	26.33	0	0.00	26.55	15	6,221	0.24%
2018/01/25	1	26.30	0	0.00	26.40	1	6,161	0.02%
2018/01/22	3	26.85	0	0.00	26.70	3	5,825	0.05%
2018/01/19	2	26.75	2	26.95	26.90	0	5,699	0.00%
2018/01/18	0	0.00	1	27.00	27.00	-1	5,607	-0.02%
2018/01/16	16	27.01	5.1	27.10	27.00	10.9	5,569	0.20%
2018/01/15	10	27.25	4	27.24	27.30	6	5,416	0.11%
2018/01/12	5	26.90	0	0.00	26.90	5	5,306	0.09%
2018/01/11	2	26.98	1	26.90	26.75	1	5,189	0.02%
2018/01/10	3	27.13	8	27.15	27.00	-5	5,119	-0.10%
2018/01/08	5	26.62	5	26.60	26.50	0	4,872	0.00%
2018/01/05	0	0.00	0	26.50	26.65	0	4,730	0.00%
2018/01/04	2	26.25	7	26.35	26.35	-5	4,655	-0.11%
2018/01/03	4	26.79	0	0.00	26.60	4	4,556	0.09%
2018/01/02	2	26.95	0	0.00	26.80	2	4,448	0.04%