東元 (1504)-元大-龍潭券商分點個股進出

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

東元

(1504)

可現股當沖

股價
56.6
漲跌
▲0.9
漲幅
+1.62%
成交量
8,027張
產業
上市電機機械類股
652人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	4.1	56.17	9	56.52	56.60	-4.9	23,439	-0.02%
2024/05/03	31.2	56.08	5.2	56.04	55.70	26	23,356	0.11%
2024/05/02	56	56.63	84.5	57.55	56.70	-28.5	23,183	-0.12%
2024/04/30	59.1	55.91	5	55.90	55.60	54.1	22,859	0.24%
2024/04/29	3.1	56.54	17.2	56.55	56.70	-14.1	22,836	-0.06%
2024/04/26	9.3	57.78	8	57.93	57.10	1.3	22,743	0.01%
2024/04/25	75.1	58.50	6	58.33	58.10	69.1	22,610	0.31%
2024/04/24	59	59.62	48	59.51	59.30	11	22,489	0.05%
2024/04/23	35.4	58.48	31	59.17	58.30	4.4	22,272	0.02%
2024/04/22	59.3	58.84	31.3	58.48	58.50	27.9	21,932	0.13%
2024/04/19	73.2	60.78	67.1	60.61	59.90	6.1	21,448	0.03%
2024/04/18	107.1	61.17	94.6	61.00	61.00	12.5	20,336	0.06%	大買/
2024/04/17	114	59.92	113.9	60.31	61.10	0.1	19,309	0.00%	大買/大賣/
2024/04/16	43.2	57.34	49	56.75	56.30	-5.8	18,471	-0.03%
2024/04/15	92.4	60.64	76	59.66	59.20	16.4	18,113	0.09%
2024/04/12	107	59.21	139.3	59.70	60.80	-32.3	17,034	-0.19%	大買/大賣/
2024/04/11	14	56.73	16	56.56	56.50	-2	15,929	-0.01%
2024/04/10	23.2	56.36	5.2	56.34	56.20	18.1	15,614	0.12%
2024/04/09	35.2	57.23	27.3	56.97	57.00	8	15,590	0.05%
2024/04/08	10.1	56.03	20	56.03	56.30	-9.9	15,515	-0.06%
2024/04/03	10	55.76	53	55.91	55.70	-43	15,485	-0.28%
2024/04/02	40.7	55.68	28	55.49	55.40	12.7	15,522	0.08%
2024/04/01	36.2	56.76	30	56.62	56.20	6.2	15,345	0.04%
2024/03/29	38.2	56.62	68.1	57.28	58.10	-29.9	15,029	-0.20%
2024/03/28	46	56.80	70.2	57.27	57.10	-24.2	14,351	-0.17%
2024/03/27	37.2	55.38	16.1	55.69	55.70	21.1	13,900	0.15%
2024/03/26	91	56.91	82.2	56.60	55.60	8.8	13,789	0.06%
2024/03/25	26.1	56.43	34.7	56.18	56.00	-8.6	13,009	-0.07%
2024/03/22	72.7	57.23	32.5	57.93	55.90	40.2	12,967	0.31%
2024/03/21	109	58.10	81.7	58.08	58.10	27.3	12,586	0.22%	大買/
2024/03/20	44	55.95	54.7	56.08	56.00	-10.7	12,939	-0.08%
2024/03/19	47	55.17	72.4	54.99	55.00	-25.5	12,418	-0.21%
2024/03/18	17	52.21	45.2	52.36	52.80	-28.2	11,707	-0.24%
2024/03/15	4.5	50.74	4	51.30	50.60	0.5	11,390	0.00%
2024/03/14	6.2	51.60	8.8	51.33	51.50	-2.6	11,222	-0.02%
2024/03/13	16	51.33	15.2	51.49	51.00	0.8	11,182	0.01%
2024/03/12	14	50.66	22.1	51.02	51.10	-8.1	11,372	-0.07%
2024/03/11	6	49.97	21.1	49.68	50.30	-15.1	11,599	-0.13%
2024/03/08	24.1	49.05	24	49.22	49.40	0.1	11,867	0.00%
2024/03/07	24	50.15	14	50.02	50.10	10	12,105	0.08%
2024/03/06	12	50.29	10.3	50.33	50.50	1.8	11,973	0.01%
2024/03/05	7.1	48.53	3	48.85	48.95	4.1	11,645	0.03%
2024/03/04	2.3	48.61	2.1	48.93	48.75	0.2	11,615	0.00%
2024/03/01	2.2	48.66	6	48.84	48.65	-3.9	11,583	-0.03%
2024/02/29	8.1	48.61	7.9	49.08	49.20	0.2	11,483	0.00%
2024/02/27	7.3	48.19	41	47.65	47.60	-33.7	11,383	-0.30%
2024/02/26	16	48.59	7.1	48.95	48.25	8.9	11,321	0.08%
2024/02/23	5	47.89	4.1	47.96	47.95	0.9	11,017	0.01%
2024/02/22	3.2	47.29	2	47.47	47.05	1.2	11,068	0.01%
2024/02/21	1.1	47.34	0	47.20	47.05	1.1	11,372	0.01%
2024/02/20	0	47.05	1	47.10	47.45	-1	11,654	-0.01%
2024/02/19	4	47.95	11.1	47.94	47.35	-7.1	11,852	-0.06%
2024/02/16	7	47.39	27	47.14	47.60	-20	11,802	-0.17%
2024/02/15	21	46.17	10	45.95	45.85	11	11,903	0.09%
2024/02/05	2	46.38	11	46.53	46.65	-9	11,990	-0.08%
2024/02/02	0	46.25	3	46.72	46.30	-3	12,011	-0.02%
2024/02/01	0	0.00	2.6	46.51	46.75	-2.6	12,007	-0.02%
2024/01/31	0	46.35	8	46.36	46.05	-8	11,978	-0.07%
2024/01/30	3	46.15	4	46.38	46.20	-1	12,019	-0.01%
2024/01/29	1	46.10	40.2	45.86	46.20	-39.2	12,024	-0.33%
2024/01/26	1	45.05	0.3	45.15	45.20	0.7	11,964	0.01%
2024/01/25	3	45.15	2	45.15	45.20	1	11,984	0.01%
2024/01/24	6.1	45.22	6	45.28	45.20	0.1	12,063	0.00%
2024/01/23	10.2	45.61	62	45.84	45.45	-51.8	12,091	-0.43%
2024/01/22	1.5	44.77	8	44.39	44.95	-6.5	11,935	-0.05%
2024/01/19	4	43.95	8	44.01	43.90	-4	11,891	-0.03%
2024/01/18	3.2	43.64	0	0.00	43.80	3.2	11,910	0.03%
2024/01/17	54.5	44.17	11	43.92	43.40	43.5	11,917	0.37%
2024/01/16	30.1	44.84	5	44.85	44.80	25.1	11,808	0.21%
2024/01/15	2	45.72	3	45.48	45.55	-1	11,885	-0.01%
2024/01/12	12	45.00	4	44.94	44.90	8	12,000	0.07%
2024/01/11	15	44.90	0	0.00	44.95	15	12,058	0.12%
2024/01/10	12	44.90	9	45.17	45.35	3	12,112	0.03%
2024/01/09	10.4	45.63	1	45.60	45.40	9.4	12,186	0.08%
2024/01/08	7.4	45.95	1	46.15	45.95	6.4	12,149	0.05%
2024/01/05	6.1	46.32	0	0.00	46.05	6.1	12,177	0.05%
2024/01/04	16	46.49	0	0.00	46.75	16	12,201	0.13%
2024/01/03	30.2	46.75	10	46.50	46.55	20.2	12,356	0.16%
2024/01/02	3	47.32	30	47.31	47.50	-27	12,271	-0.22%
2023/12/29	4	46.80	1	46.80	46.80	3	12,148	0.02%
2023/12/28	17	46.81	53	46.69	46.85	-36	12,153	-0.30%
2023/12/27	26.1	46.11	0	0.00	45.95	26.1	12,096	0.22%
2023/12/26	8	46.49	2	46.75	46.40	6	12,130	0.05%
2023/12/25	1	46.40	26	46.25	46.30	-25	12,154	-0.21%
2023/12/22	7	45.43	7	45.81	45.60	0	12,258	0.00%
2023/12/21	49.3	45.42	3	45.35	45.25	46.3	12,438	0.37%
2023/12/20	19.1	46.17	5.3	46.13	46.30	13.8	12,545	0.11%
2023/12/19	10.3	46.03	8	46.19	45.95	2.3	12,743	0.02%
2023/12/18	17	46.51	23	46.57	46.60	-6	12,657	-0.05%
2023/12/15	25	46.98	97	47.24	46.60	-72	12,517	-0.58%
2023/12/14	19.3	45.55	7	45.66	45.65	12.3	11,516	0.11%
2023/12/13	2.4	45.15	2	45.20	45.05	0.4	11,416	0.00%
2023/12/12	8.4	45.29	40	45.49	45.10	-31.6	11,526	-0.27%
2023/12/11	14.2	45.93	6	45.70	45.70	8.2	11,478	0.07%
2023/12/08	17.3	45.89	20	45.81	45.80	-2.7	11,478	-0.02%
2023/12/07	46.1	46.37	39.2	46.71	46.05	6.9	11,362	0.06%
2023/12/06	48.4	46.04	49.1	46.24	45.65	-0.7	10,927	-0.01%
2023/12/05	23	44.48	9	45.01	45.05	14	10,481	0.13%
2023/12/04	96.7	45.14	30	45.28	44.85	66.7	10,209	0.65%
2023/12/01	48.2	46.53	4.3	46.72	46.25	43.9	9,873	0.44%
2023/11/30	2.1	46.91	3	47.20	46.70	-0.9	9,811	-0.01%
2023/11/29	20.1	47.09	12	47.20	46.80	8.1	9,838	0.08%
2023/11/28	3.1	47.45	8	47.61	47.50	-4.9	9,780	-0.05%
2023/11/27	9.3	47.70	28.1	47.82	47.35	-18.8	9,718	-0.19%
2023/11/24	21.1	47.55	23.8	47.44	47.35	-2.7	9,668	-0.03%
2023/11/23	3.1	46.61	18	46.84	46.85	-14.9	9,518	-0.16%
2023/11/22	4.2	46.07	5.8	46.01	46.10	-1.6	9,462	-0.02%
2023/11/21	30	46.43	6	46.50	46.20	24	9,394	0.26%
2023/11/20	9	46.71	25.2	46.77	46.95	-16.2	9,437	-0.17%
2023/11/17	18.3	45.42	23.3	45.18	45.75	-5	9,162	-0.05%
2023/11/16	17.3	43.96	16	44.18	44.35	1.3	9,069	0.01%
2023/11/15	1.1	44.85	5	44.93	44.65	-3.9	8,980	-0.04%
2023/11/14	35.2	44.53	10	44.35	44.30	25.2	9,219	0.27%
2023/11/13	6.1	45.11	4	45.76	46.05	2.1	9,059	0.02%
2023/11/10	20.1	45.53	25	45.86	45.75	-4.9	9,118	-0.05%
2023/11/09	1.4	46.35	1	46.30	46.20	0.4	9,170	0.00%
2023/11/08	2.1	46.66	0	0.00	46.60	2.1	9,343	0.02%
2023/11/07	5.8	46.89	1	47.50	47.00	4.8	9,596	0.05%
2023/11/06	13.1	47.79	2	48.18	47.40	11.1	9,659	0.11%
2023/11/03	1	47.35	14	47.56	47.60	-13	9,710	-0.13%
2023/11/02	1	46.65	7	46.54	46.75	-6	9,839	-0.06%
2023/11/01	6.3	46.14	15	45.96	45.40	-8.7	9,973	-0.09%
2023/10/31	2.1	47.25	11	47.17	46.10	-8.9	10,060	-0.09%
2023/10/30	0.1	47.55	4	47.60	47.50	-3.9	10,326	-0.04%
2023/10/27	2.1	47.60	0	0.00	47.40	2.1	10,512	0.02%
2023/10/26	6.1	47.98	5	47.92	47.80	1.1	10,780	0.01%
2023/10/25	11	48.97	10	49.05	48.60	1	11,168	0.01%
2023/10/24	9.1	48.73	5	48.95	48.95	4.1	11,637	0.04%
2023/10/23	0	0.00	14.3	49.30	49.15	-14.3	14,067	-0.10%
2023/10/20	22.2	46.78	14	47.54	48.15	8.2	15,471	0.05%
2023/10/19	15.3	47.60	2	47.40	47.45	13.3	15,903	0.08%
2023/10/18	3.3	47.76	11.5	48.06	48.60	-8.2	16,773	-0.05%
2023/10/17	8.6	48.34	4	49.40	47.75	4.6	16,840	0.03%
2023/10/16	18.6	48.87	1	49.05	49.05	17.6	17,089	0.10%
2023/10/13	14.1	49.16	2	49.10	49.10	12.1	17,406	0.07%
2023/10/12	2	49.40	5	49.72	49.80	-3	18,131	-0.02%
2023/10/11	8.4	48.86	5	48.56	48.50	3.4	18,470	0.02%
2023/10/06	7.1	50.13	4	50.29	49.90	3.1	18,486	0.02%
2023/10/05	2	50.60	9	50.54	50.60	-7	18,612	-0.04%
2023/10/04	12.3	49.66	7	49.99	49.60	5.3	18,830	0.03%
2023/10/03	8.3	51.35	11.5	52.03	51.00	-3.2	19,013	-0.02%
2023/10/02	11.8	51.63	6.2	51.94	52.10	5.6	19,083	0.03%
2023/09/28	6	51.82	6	51.98	52.00	0	19,150	0.00%
2023/09/27	11	52.13	6	52.07	52.00	5	19,231	0.03%
2023/09/26	27.1	51.94	29.4	51.93	51.70	-2.3	19,176	-0.01%
2023/09/25	24	51.84	18.2	51.52	51.40	5.8	19,087	0.03%
2023/09/22	8.1	50.28	32.5	50.40	51.00	-24.4	18,922	-0.13%
2023/09/21	20	49.31	10	49.40	48.75	10	18,722	0.05%
2023/09/20	14.4	50.27	16.3	50.40	50.60	-1.8	18,815	-0.01%
2023/09/19	12.1	50.48	31.2	50.38	50.50	-19.1	19,025	-0.10%
2023/09/18	8	49.42	3	49.48	49.15	5	19,243	0.03%
2023/09/15	4.1	49.55	7	49.54	49.85	-2.9	19,513	-0.01%
2023/09/14	7	48.52	9	48.86	48.95	-2	19,922	-0.01%
2023/09/13	15	48.53	5	48.45	48.55	10	20,240	0.05%
2023/09/12	0	0.00	6	47.70	47.60	-6	21,177	-0.03%
2023/09/11	8.1	47.12	19	47.09	46.80	-10.9	21,496	-0.05%
2023/09/08	3	48.37	4	48.10	48.20	-1	21,678	0.00%
2023/09/07	7.2	47.68	4	47.83	47.70	3.2	21,834	0.01%
2023/09/06	17.2	48.14	3	48.08	48.05	14.2	22,052	0.06%
2023/09/05	11.2	48.53	27	48.59	48.70	-15.8	22,471	-0.07%
2023/09/04	5.6	48.76	12.1	48.50	48.90	-6.5	22,853	-0.03%
2023/09/01	9.1	49.68	10	49.40	49.30	-0.9	23,380	0.00%
2023/08/31	3	49.90	0	0.00	49.90	3	23,598	0.01%
2023/08/30	3.1	49.58	4.1	49.46	49.40	-1	24,036	0.00%
2023/08/29	12	49.42	1	49.20	49.55	11	25,008	0.04%
2023/08/28	2.3	49.64	1	49.75	49.60	1.3	25,126	0.01%
2023/08/25	8.1	50.45	7	50.56	50.10	1.1	25,489	0.00%
2023/08/24	14	50.80	22.2	51.13	51.10	-8.2	25,596	-0.03%
2023/08/23	9.5	49.18	1	49.20	49.30	8.5	25,596	0.03%
2023/08/22	6.1	49.49	7	49.35	49.25	-1	25,880	0.00%
2023/08/21	8.5	50.22	13	50.28	50.10	-4.5	26,172	-0.02%
2023/08/18	17.4	51.97	11	51.95	51.20	6.4	26,329	0.02%
2023/08/17	3.2	50.88	27	51.14	51.20	-23.8	26,331	-0.09%
2023/08/16	10	50.19	7	50.70	50.80	3	26,923	0.01%
2023/08/15	7	50.63	5	50.40	50.90	2	28,001	0.01%
2023/08/14	43	50.58	9	50.40	49.75	34	29,259	0.12%
2023/08/11	16.3	49.82	37.1	50.12	49.70	-20.8	29,311	-0.07%
2023/08/10	15.4	51.07	10	51.09	50.70	5.4	29,651	0.02%
2023/08/09	10	52.33	11	52.43	52.20	-1	30,459	0.00%
2023/08/08	17	52.71	5	52.60	52.30	12	30,630	0.04%
2023/08/07	7	53.26	2	53.20	53.80	5	30,917	0.02%
2023/08/04	7.9	51.98	118	52.30	52.50	-110.1	30,934	-0.36%	大賣/鉅額交易
2023/08/02	16.3	53.25	16	53.63	53.10	0.3	31,471	0.00%
2023/08/01	22.3	53.34	33	53.19	53.20	-10.7	32,218	-0.03%
2023/07/31	33.5	54.69	32	54.51	53.80	1.5	32,510	0.00%
2023/07/28	33.2	53.69	11.1	53.78	54.60	22.2	32,582	0.07%
2023/07/27	30	55.24	19	55.18	55.00	11	32,509	0.03%
2023/07/26	525.5	58.60	168.2	58.58	55.00	357.3	32,680	1.09%	大買/大賣/鉅額交易
2023/07/25	42.3	56.74	192.7	57.17	59.00	-150.4	30,459	-0.49%	大賣/鉅額交易
2023/07/24	68.3	54.66	24.8	54.72	53.70	43.5	29,135	0.15%
2023/07/21	66	55.15	82.5	55.42	55.60	-16.5	28,830	-0.06%
2023/07/20	6.1	52.52	9	52.80	52.90	-2.9	28,388	-0.01%
2023/07/19	64.2	51.85	30.1	52.09	51.50	34.2	28,384	0.12%
2023/07/18	38.8	53.54	13.1	53.56	53.00	25.7	28,340	0.09%
2023/07/17	67.3	55.61	59.6	55.31	54.70	7.7	28,293	0.03%
2023/07/14	33	53.57	10	53.38	53.50	23	27,997	0.08%
2023/07/13	6	52.25	6.2	52.05	52.00	-0.2	27,939	0.00%
2023/07/12	4.2	52.54	10	52.81	52.70	-5.8	28,160	-0.02%
2023/07/11	24.1	52.38	3	52.17	52.20	21.1	28,583	0.07%
2023/07/10	8.2	52.49	4	52.45	52.70	4.2	29,213	0.01%
2023/07/07	6.1	50.71	8	50.96	51.00	-1.9	29,612	-0.01%
2023/07/06	20.1	51.85	16	51.71	51.50	4.1	30,322	0.01%
2023/07/05	6.1	52.60	6	52.40	52.10	0.1	30,540	0.00%
2023/07/04	29	53.60	54	53.09	53.00	-25	31,007	-0.08%
2023/07/03	20	53.93	16	54.03	54.00	4	31,095	0.01%
2023/06/30	9.3	53.10	149	52.30	53.30	-139.8	31,439	-0.44%	大賣/鉅額交易
2023/06/29	11	53.00	2	53.00	52.90	9	31,887	0.03%
2023/06/28	47.2	53.20	27	52.86	52.70	20.2	32,794	0.06%
2023/06/27	65	54.01	24	53.79	53.50	41	33,152	0.12%
2023/06/26	92.5	55.26	10.1	55.31	54.50	82.4	34,208	0.24%
2023/06/21	18	56.83	3.1	57.10	57.00	14.9	35,109	0.04%
2023/06/20	65.4	57.23	87	57.23	56.90	-21.7	35,780	-0.06%
2023/06/19	39	56.86	67.1	56.18	55.80	-28.1	36,374	-0.08%
2023/06/16	100.2	56.53	126.5	56.86	56.80	-26.4	36,338	-0.07%	大賣/
2023/06/15	31.1	53.02	37	53.60	54.30	-5.9	35,547	-0.02%
2023/06/14	43	53.11	6.1	53.22	53.40	37	35,532	0.10%
2023/06/13	32	53.72	12	53.77	53.60	20	35,517	0.06%
2023/06/12	57	53.36	38.2	53.00	53.00	18.8	35,910	0.05%
2023/06/09	132.1	54.94	3.1	54.77	54.70	129.1	35,907	0.36%	大買/鉅額交易
2023/06/08	34.1	56.97	21.1	56.74	56.30	13	35,702	0.04%
2023/06/07	53.6	56.66	95.4	56.57	57.40	-41.9	35,651	-0.12%
2023/06/06	32.2	54.42	10.1	54.93	54.50	22.1	35,811	0.06%
2023/06/05	63.2	55.01	48.7	55.01	54.70	14.5	36,222	0.04%
2023/06/02	170.9	54.32	144	54.70	54.10	26.9	36,299	0.07%	大買/大賣/
2023/06/01	8	51.81	26	52.02	52.00	-18	35,459	-0.05%
2023/05/31	110	51.55	34	51.63	51.20	76	35,375	0.21%	大買/
2023/05/30	20	51.23	20	51.38	51.10	0	35,007	0.00%
2023/05/29	4	52.18	9.1	52.07	51.80	-5.1	34,911	-0.01%
2023/05/26	50	51.03	29	50.70	50.90	21	34,768	0.06%
2023/05/25	54.1	52.52	22	52.64	51.80	32.1	34,623	0.09%
2023/05/24	22.4	51.43	14.2	51.63	52.40	8.1	34,240	0.02%
2023/05/23	20.5	51.97	8.3	51.62	51.90	12.1	34,146	0.04%
2023/05/22	50.4	51.96	57.1	52.26	51.90	-6.7	34,209	-0.02%
2023/05/19	81.5	51.39	81	51.08	51.10	0.4	33,571	0.00%
2023/05/18	56.1	48.90	66.1	49.05	49.80	-10	32,429	-0.03%
2023/05/17	1	47.00	9	46.95	47.00	-8	31,184	-0.03%
2023/05/16	63.1	46.93	22	46.75	47.00	41.1	30,965	0.13%
2023/05/15	35	47.23	45.2	47.21	47.15	-10.1	30,378	-0.03%
2023/05/12	8	45.04	18.4	45.19	45.50	-10.4	29,474	-0.04%
2023/05/11	8	45.04	18.4	45.19	44.95	-10.4	29,168	-0.04%
2023/05/10	5	46.55	12	46.67	46.70	-7	28,742	-0.02%
2023/05/09	66.5	47.69	68.1	47.27	47.00	-1.6	28,588	-0.01%
2023/05/08	81.3	47.96	88.1	47.94	48.70	-6.8	27,900	-0.02%
2023/05/05	57	45.53	41.1	45.59	45.65	15.9	26,863	0.06%
2023/05/04	40.9	46.18	29	46.27	46.60	11.9	26,436	0.05%
2023/05/03	15	46.02	20.1	45.87	45.70	-5.1	26,125	-0.02%
2023/05/02	26.2	45.91	36	45.85	46.25	-9.8	25,840	-0.04%
2023/04/28	27	44.41	22	44.34	44.15	5	25,225	0.02%
2023/04/27	12	43.58	14	42.95	43.65	-2	24,939	-0.01%
2023/04/26	1.1	43.13	3	42.95	43.25	-1.9	24,679	-0.01%
2023/04/25	25.1	44.15	10	44.19	43.05	15.1	24,372	0.06%
2023/04/24	17	44.19	1	43.75	44.45	16	23,832	0.07%
2023/04/21	11.1	43.27	43	43.51	43.80	-31.9	23,623	-0.14%
2023/04/20	11	44.02	16.1	44.08	44.00	-5.1	23,290	-0.02%
2023/04/19	15	44.93	27	45.21	45.00	-12	23,008	-0.05%
2023/04/18	8	44.54	4	44.30	44.30	4	22,521	0.02%
2023/04/17	16.1	44.79	40.1	44.78	44.60	-24	22,278	-0.11%
2023/04/14	47.2	45.06	41.1	44.72	44.85	6.1	21,874	0.03%
2023/04/13	114.2	46.49	88.1	46.29	46.00	26.1	21,267	0.12%	大買/
2023/04/12	46	45.05	39	45.15	45.40	7	20,354	0.03%
2023/04/11	76	44.80	110	44.79	44.40	-34	19,625	-0.17%	大賣/
2023/04/10	5.1	43.57	22	43.96	43.95	-16.9	18,702	-0.09%
2023/04/07	35.2	43.69	80.6	43.40	43.05	-45.4	18,260	-0.25%
2023/04/06	27	42.06	18	42.43	42.60	9	17,591	0.05%
2023/03/31	26.3	41.73	11	41.73	42.50	15.3	17,338	0.09%
2023/03/30	61.3	42.85	61	43.05	42.70	0.3	16,783	0.00%
2023/03/29	81	42.43	67.1	42.56	42.90	14	16,156	0.09%
2023/03/28	31.1	41.08	33.4	40.96	40.90	-2.4	15,121	-0.02%
2023/03/27	210.1	42.85	82.1	42.69	41.90	127.9	14,519	0.88%	大買/鉅額交易
2023/03/24	99.2	41.91	105	42.48	44.00	-5.9	13,151	-0.04%	大賣/
2023/03/23	54	39.53	69.1	39.47	40.00	-15.1	11,847	-0.13%
2023/03/22	36.3	38.42	30.8	38.42	37.90	5.5	10,854	0.05%
2023/03/21	13	36.41	24	36.61	36.25	-11	9,674	-0.11%
2023/03/20	7	35.68	10	35.91	35.85	-3	9,313	-0.03%
2023/03/17	9	35.00	17.6	35.03	35.20	-8.6	9,080	-0.09%
2023/03/16	24.1	35.17	7	34.91	35.00	17.1	8,746	0.20%
2023/03/15	17	35.84	20.1	35.98	35.70	-3.1	8,502	-0.04%
2023/03/14	13	34.64	10	34.95	35.20	3	7,977	0.04%
2023/03/13	28.1	34.70	11	34.88	34.90	17.1	7,687	0.22%
2023/03/10	39.1	35.13	29	35.15	35.10	10.1	7,405	0.14%
2023/03/09	101.6	36.24	78.2	36.02	36.00	23.4	7,062	0.33%	大買/
2023/03/08	189.1	34.69	137	34.99	34.50	52.1	6,249	0.83%	大買/大賣/
2023/03/07	49	33.06	15.2	34.36	35.10	33.8	5,568	0.61%
2023/03/06	6	32.13	5.1	32.29	31.95	0.9	5,029	0.02%
2023/03/03	0	0.00	8	31.61	31.55	-8	4,837	-0.17%
2023/03/02	0	0.00	8	30.82	30.80	-8	4,735	-0.17%
2023/03/01	0	0.00	3	30.60	30.50	-3	4,690	-0.06%
2023/02/24	2	31.02	5	31.00	30.75	-3	4,662	-0.06%
2023/02/23	6	30.87	5	30.65	30.95	1	4,564	0.02%
2023/02/22	2	30.15	10	30.19	30.25	-8	4,425	-0.18%
2023/02/21	9	30.40	2	30.25	30.40	7	4,287	0.16%
2023/02/20	7	30.44	3.2	30.82	30.85	3.8	4,090	0.09%
2023/02/17	3	29.25	0	0.00	29.30	3	3,679	0.08%
2023/02/16	2	29.95	4.7	29.82	29.70	-2.7	3,705	-0.07%
2023/02/15	3	29.57	2	29.60	29.45	1	3,636	0.03%
2023/02/14	2	29.25	0	0.00	29.40	2	3,512	0.06%
2023/02/13	1	29.15	1.1	29.31	29.30	-0.1	3,478	0.00%
2023/02/10	0	0.00	1.5	29.30	29.35	-1.5	3,455	-0.04%
2023/02/09	1	29.15	1	29.05	29.00	0	3,437	0.00%
2023/02/07	1	28.95	0	0.00	29.00	1	3,453	0.03%
2023/02/06	0	0.00	2	29.20	28.90	-2	3,417	-0.06%
2023/02/03	2	28.85	0	0.00	29.00	2	3,402	0.06%
2023/02/02	2	28.85	0	0.00	28.85	2	3,401	0.06%
2023/02/01	3	29.00	5	28.94	28.75	-2	3,403	-0.06%
2023/01/31	1	28.85	1	28.85	28.70	0	3,396	0.00%
2023/01/30	1	28.60	1	28.65	28.65	0	3,327	0.00%
2023/01/17	1	28.25	0	0.00	28.20	1	3,313	0.03%
2023/01/16	0	28.45	0	0.00	28.20	0	3,340	0.00%
2023/01/10	12	28.50	12	28.46	28.50	0	3,495	0.00%
2023/01/09	0	0.00	1	28.50	28.50	-1	3,485	-0.03%
2023/01/05	2	28.35	0.1	28.60	28.05	1.9	3,484	0.06%
2023/01/04	0	0.00	2	27.85	27.90	-2	3,346	-0.06%
2022/12/29	3	27.43	4	27.53	27.45	-1	3,394	-0.03%
2022/12/28	1	27.75	0	0.00	27.70	1	3,398	0.03%
2022/12/27	3	27.85	2	27.80	27.80	1	3,403	0.03%
2022/12/26	0	0.00	5	27.50	27.50	-5	3,400	-0.15%
2022/12/23	7	27.07	0	0.00	27.25	7	3,429	0.20%
2022/12/21	2	27.50	0	0.00	27.20	2	3,498	0.06%
2022/12/20	1.1	27.20	0	0.00	27.30	1.1	3,507	0.03%
2022/12/16	0.1	27.85	0	0.00	27.75	0.1	3,506	0.00%
2022/12/15	1	28.25	0	0.00	28.20	1	3,471	0.03%
2022/12/14	0	28.05	1	28.10	28.15	-1	3,480	-0.03%
2022/12/09	0	0.00	6	27.85	28.00	-6	3,552	-0.17%
2022/12/08	1	27.70	0	0.00	27.75	1	3,548	0.03%
2022/12/07	0	27.99	0	0.00	27.70	0	3,548	0.00%
2022/12/06	4	28.15	4	28.18	27.90	0	3,518	0.00%
2022/12/05	1	28.10	0	0.00	28.00	1	3,447	0.03%
2022/12/02	0	28.15	0	0.00	28.15	0	3,413	0.00%
2022/12/01	0	0.00	1	28.20	28.20	-1	3,387	-0.03%
2022/11/30	1	28.05	1	28.20	28.15	0	3,365	0.00%
2022/11/29	3	28.03	0	0.00	28.20	3	3,353	0.09%
2022/11/28	0	27.85	0	0.00	27.90	0	3,339	0.00%
2022/11/24	1	27.75	1	27.80	27.90	0	3,367	0.00%
2022/11/23	0	27.70	0	0.00	27.40	0	3,374	0.00%
2022/11/22	2.2	27.56	0	0.00	27.35	2.2	3,396	0.06%
2022/11/21	0.1	28.15	4	28.10	27.80	-3.9	3,350	-0.12%
2022/11/18	1.1	28.13	0	0.00	28.10	1.1	3,444	0.03%
2022/11/17	0	28.70	0	0.00	29.00	0	3,383	0.00%
2022/11/16	0	28.95	0	0.00	28.50	0	3,370	0.00%
2022/11/15	17.1	28.90	17	28.81	29.00	0.1	3,317	0.00%
2022/11/14	5	28.87	0	0.00	28.85	5	3,316	0.15%
2022/11/11	0	0.00	0.1	29.60	29.65	-0.1	3,237	0.00%
2022/11/09	0	0.00	5.2	29.25	29.10	-5.2	3,425	-0.15%
2022/11/08	0	0.00	4	29.36	29.30	-4	3,448	-0.12%
2022/11/07	0	0.00	0.1	29.25	29.30	-0.1	3,409	0.00%
2022/11/04	0	0.00	2	28.80	28.95	-2	3,366	-0.06%
2022/11/03	0	0.00	130	28.53	28.70	-130	3,326	-3.91%	大賣/鉅額交易
2022/11/02	1	28.55	50	28.74	28.55	-49	3,289	-1.49%
2022/10/28	20	28.94	0	0.00	28.65	20	3,228	0.62%
2022/10/27	0	0.00	1	28.70	29.05	-1	3,173	-0.03%
2022/10/25	0	0.00	1	27.85	28.10	-1	3,129	-0.03%
2022/10/24	10	27.75	0	0.00	27.55	10	3,084	0.32%
2022/10/21	15	27.02	0	0.00	27.00	15	3,094	0.48%
2022/10/20	18	27.21	3	27.48	27.05	15	3,127	0.48%
2022/10/19	0	0.00	1	27.35	27.20	-1	2,985	-0.03%
2022/10/13	1	26.80	15	26.70	26.90	-14	3,094	-0.45%
2022/10/12	1	27.55	0	0.00	27.85	1	3,040	0.03%
2022/10/11	0	27.70	0	0.00	27.50	0	3,045	0.00%
2022/10/07	5	27.90	0	0.00	27.95	5	3,052	0.16%
2022/10/05	10	28.25	0	0.00	28.05	10	3,029	0.33%
2022/10/04	10	28.10	0	0.00	28.05	10	3,039	0.33%
2022/10/03	0	0.00	1	27.95	27.85	-1	3,052	-0.03%
2022/09/30	2	27.63	1.1	27.98	28.15	0.9	3,089	0.03%
2022/09/29	0	28.23	0	0.00	27.90	0	3,108	0.00%
2022/09/28	1	27.90	0	0.00	28.05	1	3,101	0.03%
2022/09/26	0	28.38	0	0.00	28.30	0	3,197	0.00%
2022/09/23	11	28.85	1	29.10	29.00	10	3,523	0.28%
2022/09/22	11	28.36	1	28.80	28.90	10	3,802	0.26%
2022/09/21	10	28.60	0	28.85	28.80	10	3,969	0.25%
2022/09/16	2	28.48	0	0.00	28.50	2	4,278	0.05%
2022/09/15	0	28.85	0	0.00	28.75	0	4,205	0.00%
2022/09/14	16	28.85	0.1	29.00	28.70	15.9	4,198	0.38%
2022/09/13	22	29.35	0	0.00	29.30	22	4,223	0.52%
2022/09/08	18	29.06	0	0.00	29.15	18	4,361	0.41%
2022/09/07	1	29.00	0	0.00	28.80	1	4,373	0.02%
2022/09/06	20	29.41	1	29.20	29.30	19	4,414	0.43%
2022/09/05	0	0.00	11	29.69	29.75	-11	4,436	-0.25%
2022/09/01	0	0.00	14	29.35	29.40	-14	4,463	-0.31%
2022/08/31	1	29.00	3	29.27	29.60	-2	4,441	-0.05%
2022/08/30	2	29.05	0	0.00	29.30	2	4,410	0.05%
2022/08/29	5	28.87	0	0.00	29.20	5	4,401	0.11%
2022/08/26	1	29.60	0.1	29.60	29.70	0.9	4,355	0.02%
2022/08/25	5	30.11	0	0.00	29.60	5	4,349	0.11%
2022/08/24	0	0.00	3	29.65	29.70	-3	4,308	-0.07%
2022/08/19	0	0.00	1	29.40	29.50	-1	4,349	-0.02%
2022/08/18	1	29.55	0	0.00	29.65	1	4,326	0.02%
2022/08/17	1	30.25	2.1	29.88	29.90	-1.1	4,299	-0.03%
2022/08/16	2	30.10	11	29.90	29.80	-9	4,200	-0.21%
2022/08/15	0	0.00	1	29.40	29.30	-1	4,013	-0.02%
2022/08/12	5	28.80	12	28.82	28.95	-7	3,974	-0.18%
2022/08/11	0	0.00	13	28.76	28.80	-13	3,984	-0.33%
2022/08/05	0	0.00	1.1	28.45	28.55	-1.1	4,152	-0.03%
2022/08/04	1	28.15	40	27.88	28.10	-39	4,220	-0.92%
2022/08/03	0.1	28.65	0.4	28.55	28.30	-0.3	4,226	-0.01%
2022/08/02	5.1	28.70	2	28.70	28.70	3.1	4,230	0.07%
2022/08/01	3	29.08	3	29.15	29.00	0	4,236	0.00%
2022/07/29	0	0.00	1.3	29.24	29.35	-1.3	4,251	-0.03%
2022/07/28	1	29.40	1	29.25	29.30	0	4,257	0.00%
2022/07/27	0	0.00	12.2	28.98	29.25	-12.2	4,216	-0.29%
2022/07/26	5.1	28.84	0.1	29.05	28.95	5	4,199	0.12%
2022/07/25	1	28.85	4	28.65	28.85	-3	4,258	-0.07%
2022/07/22	5.1	28.63	0.1	28.65	28.50	5	4,268	0.12%
2022/07/21	1.1	28.38	0	0.00	28.70	1.1	4,306	0.03%
2022/07/20	13	29.00	4.4	29.10	28.70	8.6	4,365	0.20%
2022/07/19	0	0.00	1	28.75	28.75	-1	4,380	-0.02%
2022/07/15	0	0.00	2	28.50	28.40	-2	4,656	-0.04%
2022/07/14	1	28.05	0	0.00	28.25	1	4,778	0.02%
2022/07/13	0	28.45	0	0.00	28.20	0	4,819	0.00%
2022/07/12	33	28.10	24	28.10	28.05	9	4,925	0.18%
2022/07/11	17	28.67	4	28.75	28.60	13	5,084	0.26%
2022/07/08	2	28.28	0	0.00	28.25	2	5,129	0.04%
2022/07/07	11	28.32	7	28.41	28.40	4	5,237	0.08%
2022/07/06	4	28.90	5	28.82	28.50	-1	5,195	-0.02%
2022/07/05	4	28.81	1	28.95	28.65	3	5,186	0.06%
2022/07/04	5	28.80	11	28.78	28.70	-6	5,127	-0.12%
2022/07/01	27.3	29.85	12	29.63	29.05	15.3	5,112	0.30%
2022/06/30	4	29.83	14.1	29.78	29.85	-10.1	4,819	-0.21%
2022/06/29	10.1	29.38	0	0.00	29.45	10.1	4,609	0.22%
2022/06/28	0	28.75	3	28.70	28.80	-3	4,750	-0.06%
2022/06/27	5.1	29.03	0	0.00	28.95	5.1	4,810	0.11%
2022/06/24	3	29.95	9.1	29.68	29.80	-6.1	4,699	-0.13%
2022/06/23	0.1	28.70	0	0.00	28.65	0.1	4,532	0.00%
2022/06/22	0	28.75	0	0.00	28.20	0	4,610	0.00%
2022/06/21	3	28.55	0	0.00	28.65	3	4,626	0.06%
2022/06/20	2	27.70	2	27.65	27.45	0	4,599	0.00%
2022/06/17	4	28.30	2	28.00	28.05	2	4,621	0.04%
2022/06/16	1	28.65	0	0.00	28.20	1	4,494	0.02%
2022/06/15	5	28.61	0	0.00	28.60	5	4,550	0.11%
2022/06/14	3	29.67	2	29.85	29.75	1	4,531	0.02%
2022/06/13	14	29.53	10	29.40	29.70	4	4,494	0.09%
2022/06/10	2	29.85	0	0.00	29.85	2	4,432	0.05%
2022/06/09	0	0.00	3	29.95	29.95	-3	4,422	-0.07%
2022/06/08	2	30.08	0	0.00	30.15	2	4,416	0.05%
2022/06/07	0	0.00	1	30.00	30.05	-1	4,428	-0.02%
2022/06/06	0	0.00	11	30.11	30.15	-11	4,419	-0.25%
2022/06/02	5	30.05	2	30.13	29.90	3	4,429	0.07%
2022/06/01	15	31.02	0	0.00	30.50	15	4,436	0.34%
2022/05/31	0	0.00	4	30.31	30.95	-4	4,384	-0.09%
2022/05/30	1	30.20	2	30.10	30.25	-1	4,298	-0.02%
2022/05/27	21	29.72	14	29.72	29.60	7	4,268	0.16%
2022/05/26	2	29.30	2	29.23	29.30	0	4,232	0.00%
2022/05/25	1	28.65	5	28.90	28.95	-4	4,227	-0.09%
2022/05/24	5	28.79	1	28.90	28.65	4	4,227	0.09%
2022/05/23	1	29.05	1	28.90	28.85	0	4,220	0.00%
2022/05/20	1	28.85	2	28.90	28.75	-1	4,222	-0.02%
2022/05/18	2	28.78	0	0.00	28.70	2	4,178	0.05%
2022/05/17	0	28.55	1	28.80	28.85	-1	4,152	-0.02%
2022/05/16	8	28.36	1	28.00	28.25	7	4,119	0.17%
2022/05/13	1	28.90	0	0.00	28.90	1	4,009	0.02%
2022/05/12	3	28.88	0	0.00	28.60	3	3,982	0.08%
2022/05/11	4	29.69	0	0.00	29.70	4	3,904	0.10%
2022/05/10	1	29.60	1	30.00	30.10	0	3,881	0.00%
2022/05/09	7	30.29	0	0.00	29.80	7	3,881	0.18%
2022/05/06	6	30.73	1	30.55	30.80	5	3,860	0.13%
2022/05/05	1	31.10	6	31.40	31.05	-5	3,858	-0.13%
2022/05/04	1	31.30	0	0.00	31.20	1	3,845	0.03%
2022/05/03	1	30.95	0	0.00	31.10	1	3,885	0.03%
2022/04/29	2	31.30	2	32.00	31.20	0	3,867	0.00%
2022/04/28	21	31.72	1	31.65	31.70	20	3,811	0.52%
2022/04/27	3	31.53	0	0.00	31.70	3	3,783	0.08%
2022/04/26	0	0.00	18	32.42	32.30	-18	3,739	-0.48%
2022/04/25	19	32.45	0	0.00	31.90	19	3,652	0.52%
2022/04/22	36	33.13	32	32.71	32.90	4	3,532	0.11%
2022/04/21	40	33.25	12	33.78	32.65	28	3,399	0.82%
2022/04/20	34	33.41	62	33.76	33.55	-28	3,241	-0.86%
2022/04/19	3	32.82	3.1	33.07	32.95	-0.1	3,086	0.00%
2022/04/18	38.1	33.58	43	33.03	32.45	-4.9	3,007	-0.16%
2022/04/15	11	33.66	23	32.78	33.45	-12	2,886	-0.41%
2022/04/14	6	32.36	7	32.50	32.70	-1	2,699	-0.04%
2022/04/13	12	32.22	20	32.32	32.30	-8	2,621	-0.31%
2022/04/11	2	31.37	2	31.30	31.05	0	2,469	0.00%
2022/04/08	1	31.05	1	31.20	31.00	0	2,435	0.00%
2022/04/07	8	30.96	3	30.73	30.50	5	2,447	0.20%
2022/04/06	3	31.42	2	31.80	31.40	1	2,411	0.04%
2022/04/01	23	31.50	0	0.00	31.50	23	2,360	0.97%
2022/03/31	36	32.83	10	32.84	32.15	26	2,263	1.15%
2022/03/30	0	0.00	1	31.00	31.45	-1	1,935	-0.05%
2022/03/25	8	31.08	8	30.96	30.95	0	1,820	0.00%
2022/03/23	0	0.00	8	30.55	30.30	-8	1,751	-0.46%
2022/03/22	1	30.15	0	0.00	30.00	1	1,752	0.06%
2022/03/21	1	30.10	0	0.00	30.05	1	1,723	0.06%
2022/03/18	0	29.80	0	0.00	30.15	0	1,709	0.00%
2022/03/17	0	0.00	2	30.10	29.95	-2	1,644	-0.12%
2022/03/15	1	29.60	0	0.00	29.65	1	1,591	0.06%
2022/03/14	1	29.65	0	0.00	29.70	1	1,612	0.06%
2022/03/09	1	29.00	1	29.05	29.10	0	1,647	0.00%
2022/03/08	1	28.65	0	0.00	28.70	1	1,649	0.06%
2022/03/07	3.1	29.10	0	0.00	29.10	3.1	1,656	0.19%
2022/03/04	2.1	29.95	0	0.00	29.80	2.1	1,676	0.12%
2022/03/01	0	0.00	1	30.40	30.45	-1	1,658	-0.06%
2022/02/24	2	29.73	1	29.70	29.75	1	1,663	0.06%
2022/02/23	2	30.13	0	0.00	30.10	2	1,636	0.12%
2022/02/22	2	30.10	0	0.00	30.05	2	1,653	0.12%
2022/02/21	3	30.55	0	0.00	30.50	3	1,645	0.18%
2022/02/16	2	30.08	1	30.25	30.25	1	1,684	0.06%
2022/02/15	0.1	29.85	0	0.00	29.85	0.1	1,715	0.00%
2022/02/09	2	30.43	6	30.58	30.70	-4	1,803	-0.22%
2022/02/08	1	29.90	0	0.00	29.85	1	1,794	0.06%
2022/02/07	2	29.50	0	0.00	29.70	2	1,787	0.11%
2022/01/26	2	29.48	0	0.00	29.30	2	1,760	0.11%
2022/01/25	1.1	29.43	0	0.00	29.20	1.1	1,788	0.06%
2022/01/18	1	30.80	0	0.00	30.60	1	1,784	0.06%
2022/01/17	1	30.70	0	0.00	30.60	1	1,797	0.06%
2022/01/14	0	30.80	10	30.93	30.85	-10	1,795	-0.56%
2022/01/13	0	0.00	25	30.94	30.85	-25	1,882	-1.33%
2022/01/11	0.1	30.90	0	0.00	30.85	0.1	1,905	0.01%
2022/01/10	0	0.00	2.6	31.02	31.10	-2.6	1,913	-0.13%
2022/01/04	0.1	31.05	2	31.05	31.10	-2	1,957	-0.10%
2021/12/30	0	0.00	1	31.95	31.65	-1	1,978	-0.05%
2021/12/29	1	31.50	0	0.00	31.90	1	1,997	0.05%
2021/12/27	1.1	30.90	0	0.00	31.00	1.1	1,971	0.05%
2021/12/20	0	30.60	0	0.00	30.65	0	2,064	0.00%
2021/12/16	0	0.00	1	30.90	30.60	-1	2,018	-0.05%
2021/12/15	0	30.40	0	0.00	30.95	0	2,060	0.00%
2021/12/14	0	30.50	0	0.00	30.35	0	2,203	0.00%
2021/12/13	2	30.80	0	0.00	30.60	2	2,227	0.09%
2021/12/03	1	30.35	0	0.00	30.25	1	2,275	0.04%
2021/12/01	3	30.25	0	0.00	30.20	3	2,247	0.13%
2021/11/25	10	30.85	0	0.00	30.75	10	2,147	0.47%
2021/11/24	1	30.90	10	30.85	30.85	-9	2,152	-0.42%
2021/11/22	0	0.00	2	31.25	31.35	-2	2,147	-0.09%
2021/11/19	10	31.35	0	0.00	31.35	10	2,158	0.46%
2021/11/17	10	31.28	2	31.35	31.50	8	2,179	0.37%
2021/11/16	0	0.00	2	31.50	31.40	-2	2,181	-0.09%
2021/11/15	9	31.50	9	31.75	31.65	0	2,206	0.00%
2021/11/12	2	31.50	0	0.00	31.55	2	2,203	0.09%
2021/11/10	1	31.60	7	31.40	31.55	-6	2,224	-0.27%
2021/11/09	7	31.16	2	31.40	31.40	5	2,213	0.23%
2021/11/08	1	30.75	16	30.72	30.55	-15	2,152	-0.70%
2021/11/05	5	30.25	0	0.00	30.35	5	2,141	0.23%
2021/11/04	6	30.45	0	0.00	30.45	6	2,130	0.28%
2021/11/02	2	30.50	1	31.10	30.55	1	2,145	0.05%
2021/11/01	0	0.00	1	30.35	30.35	-1	2,100	-0.05%
2021/10/29	26	30.21	0	0.00	30.15	26	2,077	1.25%
2021/10/27	15	30.25	0	0.00	30.20	15	2,052	0.73%
2021/10/22	15	30.25	0	0.00	30.25	15	2,070	0.72%
2021/10/19	0	0.00	0.1	30.05	30.30	-0.1	2,033	0.00%
2021/10/14	1	29.95	0	0.00	29.90	1	2,039	0.05%
2021/10/13	1	30.35	0	0.00	30.15	1	2,034	0.05%
2021/10/08	0.1	31.20	3	31.13	30.95	-2.9	1,990	-0.15%
2021/10/07	1.1	31.09	0	0.00	30.95	1.1	1,986	0.06%
2021/10/01	2	30.30	0	0.00	30.35	2	2,001	0.10%
2021/09/30	1	30.95	0	0.00	31.25	1	1,984	0.05%
2021/09/28	1	30.65	1	30.90	30.85	0	2,061	0.00%
2021/09/23	0	0.00	3	30.83	30.75	-3	2,089	-0.14%
2021/09/22	2	30.33	0	0.00	30.45	2	2,107	0.09%
2021/09/17	0	0.00	4	31.91	30.75	-4	2,050	-0.20%
2021/09/15	4	31.55	6	31.52	31.65	-2	1,898	-0.11%
2021/09/08	1	30.40	0	0.00	30.35	1	2,124	0.05%
2021/09/07	0	0.00	1	30.65	30.65	-1	2,138	-0.05%
2021/08/31	1	31.35	5	31.10	31.20	-4	2,321	-0.17%
2021/08/27	3	30.75	1	30.70	30.80	2	2,361	0.08%
2021/08/20	1	28.65	0	0.00	28.90	1	2,391	0.04%
2021/08/17	2	29.38	0	0.00	29.20	2	2,419	0.08%
2021/08/16	0	0.00	1	29.25	29.25	-1	2,401	-0.04%
2021/08/12	1	30.10	3	30.20	30.15	-2	2,379	-0.08%
2021/08/09	1	30.55	2	30.55	30.65	-1	2,464	-0.04%
2021/08/06	3	30.93	0	0.00	31.00	3	2,488	0.12%
2021/08/04	1	31.10	5	31.10	31.25	-4	2,621	-0.15%
2021/07/30	2	31.15	0	0.00	31.05	2	2,897	0.07%
2021/07/23	3	31.87	3	32.20	31.75	0	3,012	0.00%
2021/07/20	0	0.00	1	31.50	31.55	-1	3,040	-0.03%
2021/07/15	0	0.00	6	31.75	31.95	-6	3,400	-0.18%
2021/07/14	0	0.00	1	31.60	31.70	-1	3,677	-0.03%
2021/07/12	0	0.00	1	32.20	32.20	-1	3,793	-0.03%
2021/07/09	0	0.00	2	32.30	32.55	-2	3,817	-0.05%
2021/07/08	3	32.40	3	32.60	32.80	0	3,864	0.00%
2021/07/07	2	32.83	0	0.00	32.95	2	3,903	0.05%
2021/07/06	12	33.80	6	33.83	33.45	6	3,923	0.15%
2021/07/05	0	0.00	1	33.00	33.00	-1	3,879	-0.03%
2021/07/02	4	32.00	0	0.00	31.90	4	3,884	0.10%
2021/07/01	0	0.00	7	32.60	32.65	-7	3,878	-0.18%
2021/06/28	3	33.35	4	33.50	33.55	-1	4,012	-0.02%
2021/06/25	3	33.20	0	0.00	33.20	3	4,102	0.07%
2021/06/24	2	33.58	0	0.00	33.65	2	4,123	0.05%
2021/06/23	0	0.00	1	33.40	33.50	-1	4,166	-0.02%
2021/06/22	3	33.23	0	0.00	33.20	3	4,244	0.07%
2021/06/21	8	34.14	0	0.00	33.60	8	4,502	0.18%
2021/06/18	1	32.45	1	32.45	32.40	0	4,590	0.00%
2021/06/17	0	0.00	0.2	32.95	32.95	-0.2	4,689	-0.01%
2021/06/16	4	33.45	1	33.60	33.60	3	4,748	0.06%
2021/06/15	1	33.45	0	33.45	33.00	1	4,759	0.02%
2021/06/11	1	33.10	0	0.00	33.00	1	4,761	0.02%
2021/06/08	0	0.00	2	33.00	33.00	-2	4,747	-0.04%
2021/06/07	0	0.00	1	33.20	33.15	-1	4,788	-0.02%
2021/06/02	0	0.00	4	33.50	33.40	-4	4,873	-0.08%
2021/06/01	0	0.00	2	33.15	33.10	-2	4,909	-0.04%
2021/05/31	0	0.00	2	33.08	33.00	-2	4,958	-0.04%
2021/05/28	4	33.09	2	33.15	32.95	2	4,995	0.04%
2021/05/27	2	32.25	0	0.00	33.50	2	4,997	0.04%
2021/05/26	4	32.15	0	0.00	32.35	4	5,033	0.08%
2021/05/25	0	0.00	1	31.70	31.80	-1	5,113	-0.02%
2021/05/24	1	31.45	0	0.00	31.40	1	5,178	0.02%
2021/05/20	1	30.90	1	31.05	31.05	0	5,270	0.00%
2021/05/18	0	0.00	2	31.25	31.30	-2	5,367	-0.04%
2021/05/17	4	29.74	50	29.69	29.85	-46	5,440	-0.85%
2021/05/13	2	30.70	0	0.00	30.40	2	5,472	0.04%
2021/05/10	0	0.00	3	35.00	35.55	-3	5,625	-0.05%
2021/05/07	0	0.00	1	32.85	32.80	-1	5,495	-0.02%
2021/05/06	2	32.50	0	0.00	32.50	2	5,532	0.04%
2021/05/05	2	32.50	0	0.00	32.35	2	5,590	0.04%
2021/05/04	1	33.60	1	33.90	32.60	0	5,646	0.00%
2021/05/03	0	0.00	4	34.84	34.05	-4	5,645	-0.07%
2021/04/29	0	0.00	2	34.65	34.90	-2	5,656	-0.04%
2021/04/28	0	0.00	10	34.40	34.55	-10	5,633	-0.18%
2021/04/27	0	0.00	4	34.50	34.75	-4	5,633	-0.07%
2021/04/26	1	35.00	5.1	34.93	35.00	-4.1	5,592	-0.07%
2021/04/23	2.1	34.95	8	35.01	35.05	-5.9	5,566	-0.11%
2021/04/22	7	35.79	11	35.30	34.70	-4	5,535	-0.07%
2021/04/21	3	35.75	1	35.95	35.55	2	5,388	0.04%
2021/04/20	57.1	34.99	25	34.49	35.10	32.1	5,270	0.61%
2021/04/19	27	33.38	79.2	33.46	33.30	-52.2	5,046	-1.04%
2021/04/16	0	0.00	11	32.80	32.85	-11	4,985	-0.22%
2021/04/15	0	32.85	10	33.00	32.90	-10	5,034	-0.20%
2021/04/14	7	32.65	1	33.20	33.00	6	5,019	0.12%
2021/04/13	2	32.90	7	33.25	32.70	-5	4,996	-0.10%
2021/04/12	0	0.00	1	32.00	32.35	-1	4,965	-0.02%
2021/04/09	2	31.73	0	0.00	31.70	2	4,986	0.04%
2021/04/08	0	0.00	1	31.70	32.00	-1	4,983	-0.02%
2021/04/07	39	31.81	0	0.00	32.15	39	4,996	0.78%
2021/04/06	9	32.17	19	31.85	31.90	-10	4,993	-0.20%
2021/04/01	8	31.86	0	0.00	31.85	8	4,985	0.16%
2021/03/31	23	32.46	0	0.00	32.35	23	4,933	0.47%
2021/03/30	5	32.49	4	33.25	33.35	1	4,868	0.02%
2021/03/29	0	0.00	7	31.85	31.85	-7	4,794	-0.15%
2021/03/26	0	0.00	1	31.55	31.90	-1	4,788	-0.02%
2021/03/25	3	32.57	5	32.06	31.85	-2	4,761	-0.04%
2021/03/24	64	33.34	2	32.25	32.65	62	4,693	1.32%
2021/03/22	1	30.75	2	31.45	31.05	-1	4,213	-0.02%
2021/03/19	1	30.50	4	30.64	30.85	-3	4,104	-0.07%
2021/03/17	0	0.00	2	30.75	30.75	-2	4,062	-0.05%
2021/03/16	0	0.00	0.5	30.95	31.00	-0.5	4,068	-0.01%
2021/03/15	2	31.00	0	0.00	30.75	2	4,071	0.05%
2021/03/11	0	0.00	3	30.57	30.65	-3	4,061	-0.07%
2021/03/10	1	30.10	1	30.40	30.20	0	4,044	0.00%
2021/03/05	5	30.70	2	30.75	30.55	3	4,073	0.07%
2021/03/04	2	30.43	0	0.00	30.50	2	4,126	0.05%
2021/03/03	2	30.50	1	30.60	30.80	1	4,152	0.02%
2021/03/02	0	0.00	2	30.80	30.50	-2	4,145	-0.05%
2021/02/26	1	30.60	1	30.60	30.35	0	4,159	0.00%
2021/02/25	0	0.00	8	30.46	30.75	-8	4,138	-0.19%
2021/02/24	0	0.00	0.2	29.80	29.85	-0.2	4,110	-0.01%
2021/02/23	1	29.75	0	0.00	29.80	1	4,099	0.02%
2021/02/22	0	0.00	2	29.50	29.40	-2	4,068	-0.05%
2021/02/18	3	29.15	3	29.27	29.00	0	3,999	0.00%
2021/02/05	1	28.50	0	0.00	28.50	1	3,904	0.03%
2021/02/02	0	0.00	8	28.95	29.10	-8	3,702	-0.22%
2021/02/01	1	27.45	0	0.00	27.25	1	3,512	0.03%
2021/01/28	1.1	27.15	0	0.00	27.05	1.1	3,409	0.03%
2021/01/27	1	27.40	0	0.00	27.45	1	3,368	0.03%
2021/01/22	5.1	27.50	0	0.00	27.50	5.1	3,258	0.16%
2021/01/21	0	0.00	2	27.75	27.75	-2	3,211	-0.06%
2021/01/20	0.1	27.95	0	0.00	28.00	0.1	3,231	0.00%
2021/01/19	0	0.00	7	28.70	28.70	-7	3,225	-0.22%
2021/01/18	4	28.34	1	28.50	28.80	3	3,224	0.09%
2021/01/14	7	28.95	0	0.00	28.90	7	3,357	0.21%
2021/01/13	0	0.00	2.1	29.33	29.15	-2.1	3,361	-0.06%
2021/01/12	0	0.00	5	28.97	28.75	-5	3,340	-0.15%
2021/01/08	2.1	29.02	1	29.00	29.00	1.1	3,271	0.03%
2021/01/07	2	28.33	11	28.43	28.30	-9	3,198	-0.28%
2021/01/05	1	28.30	0	0.00	28.40	1	3,224	0.03%
2020/12/31	0	0.00	0.1	27.65	27.65	-0.1	3,188	0.00%
2020/12/30	0	0.00	5	27.60	27.95	-5	3,163	-0.16%
2020/12/25	1	27.50	0	0.00	27.60	1	3,145	0.03%
2020/12/24	0	0.00	8	27.35	27.55	-8	3,138	-0.25%
2020/12/23	7	27.14	0	0.00	27.20	7	3,125	0.22%
2020/12/22	3	27.58	0	0.00	27.40	3	3,122	0.10%
2020/12/18	2	27.30	0	0.00	27.45	2	3,155	0.06%
2020/12/17	0	0.00	1	27.50	27.50	-1	3,166	-0.03%
2020/12/16	2	27.80	0	0.00	28.05	2	3,130	0.06%
2020/12/15	8	27.50	0	0.00	27.40	8	3,168	0.25%
2020/12/14	0	0.00	2	27.75	27.95	-2	3,211	-0.06%
2020/12/11	3	28.00	14	28.35	28.00	-11	3,208	-0.34%
2020/12/10	1	28.55	6	28.53	28.50	-5	3,182	-0.16%
2020/12/08	6	28.79	0	0.00	28.70	6	3,166	0.19%
2020/12/04	2	29.20	0	0.00	29.45	2	3,169	0.06%
2020/12/03	0	0.00	7	29.40	29.25	-7	3,161	-0.22%
2020/12/01	2	29.50	0	0.00	29.55	2	3,113	0.06%
2020/11/30	19	29.98	0	30.20	29.55	19	3,126	0.61%
2020/11/27	0	0.00	3	30.30	30.40	-3	3,079	-0.10%
2020/11/26	4	30.00	0	0.00	30.00	4	3,076	0.13%
2020/11/25	5	30.00	10	30.09	30.05	-5	3,091	-0.16%
2020/11/24	3	29.60	3	29.60	29.60	0	3,036	0.00%
2020/11/23	1	29.90	2	30.10	29.80	-1	2,998	-0.03%
2020/11/20	1	29.65	0	0.00	29.55	1	2,948	0.03%
2020/11/17	3	30.15	0	0.00	30.05	3	2,908	0.10%
2020/11/16	2	30.65	3	30.40	30.45	-1	2,961	-0.03%
2020/11/12	1	30.10	2	29.95	30.00	-1	3,096	-0.03%
2020/11/09	1	30.15	1	30.40	30.25	0	3,231	0.00%
2020/11/06	1	30.00	0	0.00	30.15	1	3,240	0.03%
2020/11/02	1.1	30.11	0	0.00	29.80	1.1	3,352	0.03%
2020/10/29	0	0.00	1	30.00	29.95	-1	3,308	-0.03%
2020/10/28	0	0.00	2.1	30.32	30.10	-2.1	3,321	-0.06%
2020/10/27	0	0.00	1.1	30.26	30.10	-1.1	3,319	-0.03%
2020/10/26	0	0.00	2	30.45	30.50	-2	3,314	-0.06%
2020/10/23	0	0.00	3	30.45	30.55	-3	3,333	-0.09%
2020/10/22	0	0.00	2	29.98	30.00	-2	3,297	-0.06%
2020/10/21	0	0.00	2	30.00	30.10	-2	3,282	-0.06%
2020/10/19	0	0.00	3	30.07	29.75	-3	3,360	-0.09%
2020/10/16	1	29.90	0	0.00	29.95	1	3,366	0.03%
2020/10/14	1	30.00	2	30.58	29.85	-1	3,457	-0.03%
2020/10/08	4	29.70	0	0.00	29.75	4	3,488	0.11%
2020/10/05	0	0.00	10.9	29.89	30.00	-10.9	3,609	-0.30%
2020/09/30	10	30.10	0	0.00	29.85	10	3,642	0.27%
2020/09/29	0	0.00	2	30.00	29.85	-2	3,671	-0.05%
2020/09/24	0	0.00	3	29.77	29.65	-3	3,737	-0.08%
2020/09/22	3	30.25	0	0.00	30.20	3	3,716	0.08%
2020/09/18	7	30.71	0	0.00	30.65	7	3,755	0.19%
2020/09/17	0	0.00	13	30.52	30.70	-13	3,710	-0.35%
2020/09/15	3	29.55	0	0.00	29.70	3	3,651	0.08%
2020/09/09	0	0.00	20	29.55	29.85	-20	3,613	-0.55%
2020/09/08	21	30.04	0	0.00	29.85	21	3,589	0.58%
2020/09/07	9	30.31	0	0.00	30.35	9	3,554	0.25%
2020/09/04	2	29.88	1	30.05	29.85	1	3,524	0.03%
2020/09/03	2	29.90	1	30.30	30.15	1	3,559	0.03%
2020/09/02	2	29.85	1	29.95	29.75	1	3,542	0.03%
2020/09/01	0	0.00	2	29.85	29.55	-2	3,502	-0.06%
2020/08/28	1	29.35	0	0.00	29.30	1	3,386	0.03%
2020/08/25	3	29.73	4	29.80	29.65	-1	3,408	-0.03%
2020/08/24	0	0.00	2	29.60	29.65	-2	3,495	-0.06%
2020/08/21	2	29.55	1	29.55	29.85	1	3,532	0.03%
2020/08/20	1	29.30	2	29.43	29.40	-1	3,544	-0.03%
2020/08/19	2	29.70	0	0.00	29.50	2	3,504	0.06%
2020/08/18	2	29.70	2	29.58	30.05	0	3,469	0.00%
2020/08/17	1	28.95	2	28.88	28.90	-1	3,448	-0.03%
2020/08/14	1	27.80	0	0.00	28.75	1	3,432	0.03%
2020/08/12	1	28.20	3	28.20	28.15	-2	3,339	-0.06%
2020/08/10	3	28.85	6	29.20	28.55	-3	3,326	-0.09%
2020/08/03	4	27.50	0	0.00	27.50	4	3,266	0.12%
2020/07/30	1	27.80	0	0.00	27.80	1	3,258	0.03%
2020/07/29	1	27.80	0	0.00	27.60	1	3,262	0.03%
2020/07/28	2	28.25	2	28.25	28.15	0	3,255	0.00%
2020/07/27	1	28.35	0	0.00	27.95	1	3,248	0.03%
2020/07/24	0	0.00	1	28.40	28.60	-1	3,202	-0.03%
2020/07/22	0	0.00	3	28.20	28.40	-3	3,144	-0.10%
2020/07/21	0	0.00	1.4	28.37	28.15	-1.4	3,142	-0.04%
2020/07/20	0	0.00	1	27.90	28.30	-1	3,118	-0.03%
2020/07/16	0	0.00	12	27.38	27.55	-12	3,117	-0.38%
2020/07/15	0	0.00	5	27.20	27.05	-5	3,088	-0.16%
2020/07/13	0	0.00	3	27.00	27.00	-3	3,103	-0.10%
2020/07/10	0	0.00	1	26.90	26.75	-1	3,116	-0.03%
2020/07/09	1	27.35	4	27.05	26.95	-3	3,124	-0.10%
2020/07/08	9	27.17	2	27.25	27.15	7	3,129	0.22%
2020/07/07	1	26.65	0	0.00	26.65	1	3,153	0.03%
2020/07/03	2	26.70	0	0.00	26.60	2	3,117	0.06%
2020/07/01	2	27.25	0	0.00	27.00	2	3,118	0.06%
2020/06/30	2	27.30	2	27.10	27.05	0	3,183	0.00%
2020/06/23	2	26.95	0	0.00	26.85	2	3,231	0.06%
2020/06/15	2	26.90	0	0.00	26.90	2	3,855	0.05%
2020/06/10	6	28.25	0	0.00	28.65	6	4,229	0.14%
2020/06/09	0	0.00	6	28.75	28.35	-6	4,351	-0.14%
2020/06/08	2	28.15	0	0.00	28.40	2	4,528	0.04%
2020/06/04	2	28.10	0	0.00	28.10	2	4,855	0.04%
2020/06/03	0	28.10	0	0.00	28.10	0	4,889	0.00%
2020/06/01	2	28.20	0	0.00	28.05	2	4,907	0.04%
2020/05/29	0	0.00	0.8	28.25	28.20	-0.8	4,913	-0.02%
2020/05/28	0	0.00	1	28.50	28.40	-1	4,854	-0.02%
2020/05/22	0	0.00	0.1	28.15	28.15	-0.1	4,972	0.00%
2020/05/21	0	0.00	2	27.25	27.25	-2	4,882	-0.04%
2020/05/20	2	27.05	1	27.10	27.10	1	4,882	0.02%
2020/05/18	0	0.00	1	27.00	27.05	-1	4,875	-0.02%
2020/05/11	0	0.00	1	26.85	26.90	-1	4,990	-0.02%
2020/05/08	1	26.45	0	0.00	26.45	1	4,980	0.02%
2020/05/05	1	27.05	0	0.00	27.00	1	4,992	0.02%
2020/04/24	0	0.00	2	26.00	25.95	-2	5,244	-0.04%
2020/04/21	0	0.00	1.8	25.90	26.00	-1.8	5,257	-0.03%
2020/04/20	0	0.00	0.4	25.95	26.00	-0.4	5,265	-0.01%
2020/04/16	1	25.65	0	0.00	25.55	1	5,336	0.02%
2020/04/15	0	0.00	2	26.23	26.00	-2	5,379	-0.04%
2020/04/14	0	0.00	9	26.46	26.55	-9	5,390	-0.17%
2020/04/13	0	0.00	6	25.93	26.10	-6	5,350	-0.11%
2020/04/10	1	25.05	1	26.00	26.05	0	5,317	0.00%
2020/04/09	2	24.10	1	24.00	23.95	1	5,238	0.02%
2020/04/01	0	0.00	7	24.04	24.00	-7	5,464	-0.13%
2020/03/27	12	23.63	0	0.00	23.50	12	5,416	0.22%
2020/03/19	0	0.00	1	24.20	24.10	-1	5,044	-0.02%
2020/03/13	0	0.00	1	24.80	24.65	-1	4,549	-0.02%
2020/03/11	5	25.70	0	0.00	25.50	5	4,255	0.12%
2020/03/10	1	25.80	17	25.76	26.20	-16	4,079	-0.39%
2020/03/09	7	25.90	14	26.08	26.00	-7	3,963	-0.18%
2020/03/05	0	0.00	0.2	26.95	27.10	-0.2	3,941	-0.01%
2020/03/02	1	26.65	0	0.00	26.80	1	3,960	0.03%
2020/02/27	3	26.85	0	0.00	26.75	3	3,910	0.08%
2020/02/25	8	26.84	0	0.00	26.80	8	3,846	0.21%
2020/02/24	0	0.00	2	27.05	26.95	-2	3,834	-0.05%
2020/02/19	0.8	27.20	0	0.00	27.35	0.8	3,958	0.02%
2020/02/18	0	0.00	6	27.50	27.55	-6	4,118	-0.15%
2020/02/17	0	0.00	1	27.80	27.85	-1	4,132	-0.02%
2020/02/05	0	0.00	10	26.80	26.95	-10	4,208	-0.24%
2020/01/31	0	0.00	2	27.00	27.05	-2	4,402	-0.05%
2020/01/17	12	27.03	0	0.00	26.85	12	4,211	0.28%
2020/01/16	8	26.55	2	26.60	26.55	6	4,202	0.14%
2020/01/15	0	0.00	1	26.50	26.35	-1	4,222	-0.02%
2020/01/14	5	26.10	0	0.00	26.15	5	4,244	0.12%
2020/01/06	0	0.00	2	26.65	26.65	-2	4,223	-0.05%
2019/12/30	3	26.20	1	26.25	26.25	2	4,197	0.05%
2019/12/24	0.3	26.35	0	0.00	26.50	0.3	4,327	0.01%
2019/12/20	5	26.30	2	26.35	26.55	3	4,374	0.07%
2019/12/19	0	0.00	8	26.55	26.55	-8	4,376	-0.18%
2019/12/12	0	0.00	8	26.80	26.80	-8	4,394	-0.18%
2019/12/04	9	27.13	20	27.10	27.15	-11	4,586	-0.24%
2019/12/03	0	0.00	4	26.70	27.00	-4	4,567	-0.09%
2019/12/02	2	27.00	0	0.00	27.00	2	4,549	0.04%
2019/11/29	1	27.00	5	27.04	27.10	-4	4,562	-0.09%
2019/11/20	0	0.00	1	27.10	27.00	-1	4,615	-0.02%
2019/11/15	2	27.00	0	0.00	27.00	2	4,665	0.04%
2019/11/08	2	27.40	2	27.50	27.50	0	4,679	0.00%
2019/11/06	2	26.80	0	0.00	26.75	2	4,657	0.04%
2019/11/04	1	26.90	6	27.05	26.95	-5	4,687	-0.11%
2019/10/30	1	26.90	0	0.00	27.05	1	4,670	0.02%
2019/10/29	0	0.00	20	26.56	26.45	-20	4,814	-0.42%
2019/10/24	1	26.25	1	26.75	26.30	0	4,814	0.00%
2019/10/22	0	0.00	1	26.20	26.55	-1	5,048	-0.02%
2019/10/18	5	26.15	0	0.00	26.10	5	5,011	0.10%
2019/10/17	3	25.95	4	26.15	26.15	-1	5,037	-0.02%
2019/10/08	1	26.00	1	25.95	25.95	0	4,939	0.00%
2019/10/07	0	0.00	0.1	25.65	25.80	-0.1	5,000	0.00%
2019/10/03	1	26.30	4	26.26	25.90	-3	5,030	-0.06%
2019/10/02	0	0.00	5	25.58	25.50	-5	4,877	-0.10%
2019/09/27	0	0.00	5	25.10	25.00	-5	4,802	-0.10%
2019/09/26	0	0.00	4	24.95	24.95	-4	4,773	-0.08%
2019/09/24	3	24.62	0	0.00	24.80	3	4,777	0.06%
2019/09/20	4	24.73	0	0.00	25.30	4	4,721	0.08%
2019/09/18	0	0.00	4	24.90	24.90	-4	4,654	-0.09%
2019/09/11	0	0.00	2	24.90	24.90	-2	4,815	-0.04%
2019/09/06	2	24.80	0	0.00	24.75	2	4,762	0.04%
2019/09/05	2	24.85	2	24.83	24.80	0	4,798	0.00%
2019/09/04	0	0.00	1	24.60	24.60	-1	4,839	-0.02%
2019/09/02	1	24.95	0	0.00	24.95	1	4,840	0.02%
2019/08/30	0	0.00	2	25.10	24.90	-2	4,860	-0.04%
2019/08/28	2	25.00	2	25.10	24.85	0	4,948	0.00%
2019/08/23	0	0.00	30	25.30	25.30	-30	5,630	-0.53%
2019/08/21	1	25.05	1	25.10	25.20	0	6,601	0.00%
2019/08/19	0	0.00	4	24.70	25.05	-4	6,643	-0.06%
2019/08/16	0	0.00	4	23.75	24.15	-4	6,510	-0.06%
2019/08/15	2	23.05	0	0.00	23.25	2	6,493	0.03%
2019/08/14	4	23.40	0	0.00	23.55	4	6,667	0.06%
2019/08/12	0	0.00	2	23.75	23.70	-2	6,685	-0.03%
2019/08/08	0	0.00	10	23.55	23.55	-10	6,728	-0.15%
2019/08/07	0	0.00	1	23.20	23.40	-1	6,729	-0.01%
2019/08/06	2	23.25	0	0.00	23.25	2	6,803	0.03%
2019/08/05	1	23.40	0	0.00	23.25	1	6,880	0.01%
2019/08/02	0	0.00	5	23.60	23.35	-5	6,958	-0.07%
2019/07/31	2	24.73	3	24.88	24.90	-1	6,820	-0.01%
2019/07/26	0	0.00	1	23.70	23.70	-1	6,611	-0.02%
2019/07/25	0	0.00	2	24.23	24.20	-2	6,583	-0.03%
2019/07/24	3	23.72	15	23.84	23.95	-12	6,645	-0.18%
2019/07/23	10	23.35	0.6	23.20	23.25	9.4	6,438	0.15%
2019/07/22	0	0.00	1	23.35	23.35	-1	6,426	-0.02%
2019/07/04	0	0.00	2	22.40	22.60	-2	6,549	-0.03%
2019/07/02	0	0.00	1	23.00	23.05	-1	6,724	-0.01%
2019/07/01	0	0.00	10	22.80	22.90	-10	6,755	-0.15%
2019/06/28	0	0.00	20	22.85	22.80	-20	6,784	-0.29%
2019/06/27	0.1	22.70	0	0.00	22.75	0.1	6,850	0.00%
2019/06/26	0	0.00	1	22.70	22.85	-1	6,963	-0.01%
2019/06/25	0	0.00	2	22.73	22.70	-2	6,995	-0.03%
2019/06/24	1	22.70	0	0.00	22.70	1	7,025	0.01%
2019/06/21	2	23.05	0	0.00	22.70	2	6,932	0.03%
2019/06/19	0	0.00	13	23.12	23.15	-13	6,780	-0.19%
2019/06/13	0	0.00	3	23.00	22.95	-3	6,731	-0.04%
2019/06/11	0	0.00	4	22.65	22.55	-4	6,758	-0.06%
2019/06/10	10	22.60	0	0.00	22.55	10	6,793	0.15%
2019/06/04	1	22.60	6	22.63	22.50	-5	6,863	-0.07%
2019/06/03	15	22.97	22	22.70	22.75	-7	6,793	-0.10%
2019/05/31	21	22.92	27	22.80	22.85	-6	6,704	-0.09%
2019/05/30	40	23.08	15	23.18	22.80	25	6,520	0.38%
2019/05/29	31	23.46	33	23.29	23.00	-2	6,068	-0.03%
2019/05/28	15	22.62	8	22.59	22.75	7	5,313	0.13%
2019/05/27	3	22.00	2	22.25	22.10	1	5,142	0.02%
2019/05/22	40	22.75	41.1	22.25	22.10	-1.1	5,412	-0.02%
2019/05/21	1	22.60	1	22.50	22.60	0	5,558	0.00%
2019/05/15	10.4	22.28	3	22.02	21.80	7.4	5,467	0.13%
2019/05/13	1	21.85	0	0.00	21.75	1	5,397	0.02%
2019/05/10	1	22.20	0	0.00	22.55	1	5,346	0.02%
2019/05/06	1	22.45	0	0.00	22.50	1	5,457	0.02%
2019/05/03	3	22.80	0	0.00	22.75	3	5,467	0.05%
2019/04/30	0	0.00	4	22.69	23.10	-4	5,471	-0.07%
2019/04/29	1	22.05	0	0.00	22.15	1	5,409	0.02%
2019/04/25	0	0.00	1	22.65	22.70	-1	5,451	-0.02%
2019/04/24	0	0.00	47	22.60	22.70	-47	5,600	-0.84%
2019/04/23	0	0.00	44	22.75	22.75	-44	5,580	-0.79%
2019/04/22	0	0.00	10	22.75	22.85	-10	5,629	-0.18%
2019/04/18	1	22.40	4	22.36	22.40	-3	5,789	-0.05%
2019/04/17	0	0.00	1	22.95	22.85	-1	5,822	-0.02%
2019/04/16	0	0.00	6	22.58	22.80	-6	5,943	-0.10%
2019/04/15	26	23.11	27	22.83	22.75	-1	6,031	-0.02%
2019/04/12	0	0.00	3	23.02	22.95	-3	6,000	-0.05%
2019/04/11	0	0.00	2	22.65	22.65	-2	5,916	-0.03%
2019/04/10	23	22.50	5	22.45	22.60	18	5,841	0.31%
2019/04/09	67	22.29	0	0.00	22.55	67	5,826	1.15%
2019/04/08	1	22.15	1	22.10	22.15	0	5,717	0.00%
2019/04/02	0	0.00	11	21.38	21.55	-11	5,588	-0.20%
2019/03/29	4	20.90	0	0.00	21.00	4	5,504	0.07%
2019/03/28	0	0.00	1	20.45	20.50	-1	5,499	-0.02%
2019/03/27	0	0.00	2	20.33	20.30	-2	5,519	-0.04%
2019/03/25	0	0.00	4	20.10	20.10	-4	5,570	-0.07%
2019/03/22	0	0.00	7	20.01	20.15	-7	5,621	-0.12%
2019/03/19	1	20.00	1	19.95	19.95	0	5,726	0.00%
2019/03/18	1	20.00	0	0.00	20.05	1	5,725	0.02%
2019/03/14	0	0.00	6	20.13	20.15	-6	5,749	-0.10%
2019/03/13	0	0.00	2	20.08	20.00	-2	5,871	-0.03%
2019/03/12	10	19.90	10	19.95	19.85	0	5,916	0.00%
2019/03/11	1	20.00	3	20.00	20.05	-2	6,198	-0.03%
2019/03/08	1	19.50	16	19.50	19.60	-15	6,651	-0.23%
2019/03/07	0	0.00	2	19.43	19.40	-2	9,494	-0.02%
2019/03/06	0	0.00	2	19.40	19.40	-2	9,722	-0.02%
2019/03/04	0	0.00	4	19.31	19.30	-4	10,049	-0.04%
2019/02/27	9	19.09	0	0.00	19.05	9	10,206	0.09%
2019/02/26	9	19.12	0	0.00	19.20	9	10,198	0.09%
2019/02/25	20	19.18	5	19.25	19.20	15	10,224	0.15%
2019/02/22	10	19.70	12	19.75	19.65	-2	10,198	-0.02%
2019/02/21	2	19.43	3	19.70	19.75	-1	10,107	-0.01%
2019/02/20	10	19.65	12	19.49	19.50	-2	9,997	-0.02%
2019/02/19	2	19.00	0	0.00	19.05	2	9,940	0.02%
2019/02/18	0	0.00	9	18.66	18.95	-9	10,082	-0.09%
2019/02/14	0	0.00	1	18.60	18.50	-1	10,447	-0.01%
2019/02/13	0	0.00	40	18.45	18.50	-40	10,465	-0.38%
2019/02/11	4	18.40	4	18.45	18.55	0	10,480	0.00%
2019/01/30	0	0.00	19	18.65	18.55	-19	10,478	-0.18%
2019/01/29	1	18.40	1	18.40	18.45	0	10,454	0.00%
2019/01/28	0	0.00	24	18.80	18.85	-24	10,428	-0.23%
2019/01/25	17	18.54	0	0.00	18.50	17	10,397	0.16%
2019/01/24	5	18.50	2	18.53	18.50	3	10,414	0.03%
2019/01/22	0	0.00	12	18.35	18.30	-12	10,490	-0.11%
2019/01/21	4	18.33	18	18.30	18.35	-14	10,524	-0.13%
2019/01/18	0	0.00	22	18.25	18.15	-22	10,518	-0.21%
2019/01/17	3	18.25	6	18.20	18.15	-3	10,558	-0.03%
2019/01/16	2	18.15	23	18.07	18.10	-21	10,548	-0.20%
2019/01/15	5	17.90	0	0.00	17.90	5	10,467	0.05%
2019/01/14	5	17.70	0	0.00	17.80	5	10,487	0.05%
2019/01/11	17	17.90	1	17.95	17.90	16	10,525	0.15%
2019/01/10	0	0.00	11	17.70	17.85	-11	10,553	-0.10%
2019/01/09	0	0.00	25	17.50	17.50	-25	10,493	-0.24%
2019/01/08	1	17.20	3	17.25	17.20	-2	10,457	-0.02%
2019/01/07	15	17.07	0	0.00	17.00	15	10,448	0.14%
2019/01/04	1	17.05	0	0.00	17.00	1	10,323	0.01%
2019/01/03	3	17.33	0	0.00	17.25	3	10,341	0.03%
2019/01/02	2	17.40	1	17.45	17.45	1	10,319	0.01%
2018/12/28	0	0.00	3	17.65	17.45	-3	10,329	-0.03%
2018/12/27	2	17.55	0	0.00	17.55	2	10,324	0.02%
2018/12/26	1	17.45	1	17.75	17.30	0	10,310	0.00%
2018/12/25	3	17.65	0	0.00	17.65	3	10,308	0.03%
2018/12/24	1	18.05	5	17.84	17.95	-4	10,296	-0.04%
2018/12/21	24	17.24	20	17.25	17.15	4	10,259	0.04%
2018/12/20	1	17.50	0	0.00	17.45	1	10,142	0.01%
2018/12/19	4	17.69	1	17.75	17.75	3	10,103	0.03%
2018/12/18	2	17.83	0	0.00	17.70	2	10,088	0.02%
2018/12/17	2	18.35	0	0.00	18.15	2	10,055	0.02%
2018/12/14	20	18.20	2	18.25	18.35	18	9,991	0.18%
2018/12/13	21	17.95	3	18.10	17.95	18	9,905	0.18%
2018/12/12	0	0.00	1	18.05	18.05	-1	9,866	-0.01%
2018/12/11	20	17.88	0	0.00	17.95	20	9,846	0.20%
2018/12/10	14	17.93	10	17.90	17.85	4	9,858	0.04%
2018/12/07	0	0.00	1	18.30	18.25	-1	9,809	-0.01%
2018/12/06	51	18.02	0	0.00	17.95	51	9,759	0.52%
2018/12/05	4	18.49	34	18.41	18.65	-30	9,583	-0.31%
2018/12/04	18	18.64	66	18.84	18.75	-48	9,494	-0.51%
2018/12/03	74	18.34	139	18.25	18.15	-65	9,161	-0.71%	大賣/
2018/11/30	156.3	17.46	24	17.41	17.15	132.3	8,612	1.54%	大買/鉅額交易
2018/11/29	3	17.00	1.7	17.10	17.05	1.3	5,741	0.02%
2018/11/28	7	16.91	1	16.95	16.95	6	5,466	0.11%
2018/11/27	1	16.75	0	0.00	16.80	1	5,275	0.02%
2018/11/26	77	16.94	75	16.68	16.95	2	5,161	0.04%
2018/11/23	0	0.00	5	17.00	16.95	-5	5,008	-0.10%
2018/11/22	31	16.95	1	17.10	17.10	30	4,973	0.60%
2018/11/21	1	16.95	0	0.00	17.00	1	4,906	0.02%
2018/11/20	7	16.88	4	17.08	17.20	3	4,843	0.06%
2018/11/16	0	0.00	2	17.13	17.05	-2	4,703	-0.04%
2018/11/15	8	16.79	0	0.00	16.85	8	4,540	0.18%
2018/11/14	55	17.04	50	16.75	16.95	5	4,321	0.12%
2018/11/13	2	17.10	1	17.45	17.50	1	3,986	0.03%
2018/11/12	1	17.70	0	0.00	17.65	1	3,923	0.03%
2018/11/09	1	18.00	0	0.00	17.95	1	3,901	0.03%
2018/11/08	2	18.23	1	18.20	18.30	1	3,880	0.03%
2018/11/07	2	18.03	14	18.09	18.40	-12	3,855	-0.31%
2018/11/05	1	17.90	2	18.23	18.30	-1	3,813	-0.03%
2018/11/02	8	18.15	0	0.00	18.10	8	3,779	0.21%
2018/11/01	1	17.70	3	18.10	18.15	-2	3,770	-0.05%
2018/10/31	14	17.90	1	18.20	17.75	13	3,742	0.35%
2018/10/30	0	0.00	4	17.89	17.95	-4	3,702	-0.11%
2018/10/29	2	17.55	1	17.50	17.50	1	3,674	0.03%
2018/10/26	2	16.98	4	17.09	17.35	-2	3,664	-0.05%
2018/10/25	2	17.25	1	17.40	17.20	1	3,658	0.03%
2018/10/24	0	0.00	1	18.00	17.90	-1	3,651	-0.03%
2018/10/23	3	18.18	0	0.00	17.95	3	3,614	0.08%
2018/10/22	1	18.55	2	18.55	18.60	-1	3,560	-0.03%
2018/10/19	2	18.10	5	18.20	18.30	-3	3,535	-0.08%
2018/10/18	2	18.28	0	0.00	18.35	2	3,458	0.06%
2018/10/17	10	18.66	0	0.00	18.60	10	3,346	0.30%
2018/10/16	21	18.70	0	0.00	18.75	21	3,300	0.64%
2018/10/15	3	18.95	0	0.00	18.95	3	3,218	0.09%
2018/10/12	2	19.18	1	19.45	19.75	1	3,103	0.03%
2018/10/11	5	19.88	1	19.20	19.20	4	3,031	0.13%
2018/10/09	1	21.10	2	21.23	21.10	-1	2,922	-0.03%
2018/10/08	20	21.10	0	0.00	21.10	20	2,926	0.68%
2018/10/05	8	21.25	0	0.00	21.20	8	2,908	0.28%
2018/10/04	3	21.80	0	0.00	21.75	3	2,867	0.10%
2018/10/03	2	22.18	20	22.35	22.25	-18	2,865	-0.63%
2018/10/02	2	22.20	1	22.55	22.35	1	2,831	0.04%
2018/10/01	0	0.00	8	22.39	22.50	-8	2,798	-0.29%
2018/09/28	1	22.20	1	22.20	22.15	0	2,788	0.00%
2018/09/27	1	21.95	0	0.00	22.15	1	2,775	0.04%
2018/09/26	0	0.00	4	22.20	22.10	-4	2,779	-0.14%
2018/09/25	0	0.00	11	22.05	22.05	-11	2,793	-0.39%
2018/09/21	0	0.00	1	21.65	21.85	-1	2,787	-0.04%
2018/09/20	0	0.00	7	21.74	21.65	-7	2,753	-0.25%
2018/09/19	0	0.00	5	21.50	21.55	-5	2,744	-0.18%
2018/09/18	10	21.25	2	21.20	21.15	8	2,766	0.29%
2018/09/17	4	21.06	0	0.00	21.15	4	2,775	0.14%
2018/09/14	25	21.22	0	0.00	21.10	25	2,788	0.90%
2018/09/13	4	21.13	0	0.00	21.20	4	2,890	0.14%
2018/09/12	4	21.23	0	0.00	21.10	4	2,923	0.14%
2018/09/11	2	21.30	1	21.40	21.40	1	2,941	0.03%
2018/09/10	0	0.00	4	21.48	21.35	-4	3,021	-0.13%
2018/09/07	0	0.00	1	21.55	21.50	-1	3,078	-0.03%
2018/09/06	6	21.76	0	0.00	21.60	6	3,095	0.19%
2018/09/05	3	22.08	0	0.00	21.80	3	3,089	0.10%
2018/09/04	8	22.23	3	22.25	22.30	5	3,115	0.16%
2018/08/31	1	22.20	7	22.28	22.50	-6	3,148	-0.19%
2018/08/30	0	0.00	7	22.19	22.30	-7	3,122	-0.22%
2018/08/29	1	21.70	4	21.95	21.95	-3	3,116	-0.10%
2018/08/28	7	21.72	0	0.00	21.80	7	3,103	0.23%
2018/08/27	7	21.84	0	0.00	21.80	7	3,112	0.22%
2018/08/23	0	0.00	1	22.15	22.00	-1	3,291	-0.03%
2018/08/22	6	21.92	9	21.95	21.95	-3	3,304	-0.09%
2018/08/21	2	21.35	0	0.00	21.50	2	3,284	0.06%
2018/08/20	1	21.55	8	21.58	21.50	-7	3,316	-0.21%
2018/08/17	1	21.00	2	21.38	21.45	-1	3,305	-0.03%
2018/08/15	6	21.28	0	0.00	21.10	6	3,296	0.18%
2018/08/14	2	21.50	0	0.00	21.50	2	3,268	0.06%
2018/08/13	3	21.52	7	21.46	21.60	-4	3,262	-0.12%
2018/08/10	6	21.92	0	0.00	21.80	6	3,207	0.19%
2018/08/09	0	0.00	1	22.20	22.00	-1	3,205	-0.03%
2018/08/03	1	22.05	0	0.00	22.15	1	3,181	0.03%
2018/08/02	8	22.06	2	22.23	22.05	6	3,149	0.19%
2018/07/31	4	22.14	0	0.00	22.35	4	3,060	0.13%
2018/07/30	0	0.00	1	22.45	22.50	-1	2,992	-0.03%
2018/07/27	4	22.31	0	0.00	22.35	4	3,039	0.13%
2018/07/26	1	22.35	0	0.00	22.45	1	3,045	0.03%
2018/07/25	1	22.25	2	22.45	22.25	-1	3,046	-0.03%
2018/07/24	2	22.50	0	0.00	22.50	2	3,047	0.07%
2018/07/23	0	0.00	1	22.35	22.45	-1	3,053	-0.03%
2018/07/20	5	22.25	1	22.30	22.20	4	3,067	0.13%
2018/07/17	0	0.00	1	22.40	22.40	-1	3,095	-0.03%
2018/07/16	1	21.85	0	0.00	22.10	1	3,104	0.03%
2018/07/13	0	0.00	1	22.00	22.20	-1	3,121	-0.03%
2018/07/12	0	0.00	1	21.90	21.85	-1	3,160	-0.03%
2018/07/11	3	21.62	0	0.00	21.80	3	3,163	0.09%
2018/07/06	1	21.60	4	21.71	21.65	-3	3,322	-0.09%
2018/07/05	5	21.80	8	21.83	21.75	-3	3,349	-0.09%
2018/07/04	0	0.00	4	22.70	22.70	-4	3,423	-0.12%
2018/07/03	4	22.79	9	22.72	22.70	-5	3,634	-0.14%
2018/07/02	3	23.00	1	23.00	22.85	2	3,617	0.06%
2018/06/29	1	22.85	0	0.00	22.90	1	3,605	0.03%
2018/06/27	1	22.90	0	0.00	22.95	1	3,705	0.03%
2018/06/25	0	0.00	1	23.25	23.15	-1	3,759	-0.03%
2018/06/22	3	23.10	1	23.55	23.10	2	3,770	0.05%
2018/06/21	3	23.33	0	0.00	23.25	3	3,649	0.08%
2018/06/20	0.4	23.30	5	23.25	23.40	-4.6	3,791	-0.12%
2018/06/19	7	23.44	0	0.00	23.40	7	3,791	0.18%
2018/06/15	1.1	23.90	2	23.98	23.85	-0.9	3,763	-0.02%
2018/06/14	0	0.00	2	23.95	23.95	-2	3,757	-0.05%
2018/06/13	0	0.00	3.5	24.17	24.15	-3.5	3,992	-0.09%
2018/06/12	3	24.02	0	0.00	24.00	3	4,293	0.07%
2018/06/11	1	24.10	1	24.10	24.10	0	4,308	0.00%
2018/06/08	1	24.15	1	24.30	24.20	0	4,337	0.00%
2018/06/07	0	0.00	1	24.30	24.30	-1	4,329	-0.02%
2018/06/06	0	0.00	1	24.25	24.20	-1	4,299	-0.02%
2018/06/05	1	24.15	0	0.00	24.10	1	4,278	0.02%
2018/06/04	3	24.20	0	0.00	24.20	3	4,277	0.07%
2018/06/01	12	24.07	0	0.00	24.15	12	4,264	0.28%
2018/05/31	1	24.00	0	0.00	24.15	1	4,203	0.02%
2018/05/30	3	24.00	2	24.05	23.95	1	4,062	0.02%
2018/05/28	6	24.13	2	24.10	24.10	4	4,005	0.10%
2018/05/24	0	0.00	2	24.45	24.50	-2	3,955	-0.05%
2018/05/23	2	24.25	0	0.00	24.25	2	3,929	0.05%
2018/05/21	0	0.00	4	24.69	24.65	-4	3,944	-0.10%
2018/05/17	2	24.55	3	24.50	24.45	-1	4,026	-0.02%
2018/05/16	1	25.00	3	24.90	24.50	-2	4,019	-0.05%
2018/05/15	1	24.65	4	24.50	24.65	-3	4,029	-0.07%
2018/05/14	2	24.30	1	24.35	24.35	1	4,086	0.02%
2018/05/11	1	24.15	0	0.00	24.25	1	4,077	0.02%
2018/05/04	1	24.00	0	0.00	23.95	1	4,104	0.02%
2018/05/02	4	24.18	0.2	24.15	24.20	3.8	4,077	0.09%
2018/04/30	1	24.10	1	24.35	24.15	0	4,084	0.00%
2018/04/27	0	0.00	1	24.15	24.15	-1	4,083	-0.02%
2018/04/26	1	24.15	1	24.10	24.10	0	4,097	0.00%
2018/04/25	0	0.00	1	24.10	24.15	-1	4,085	-0.02%
2018/04/24	3	24.23	22	24.27	24.15	-19	4,068	-0.47%
2018/04/23	1	24.55	0	0.00	24.60	1	4,080	0.02%
2018/04/20	1	24.50	4	24.51	24.50	-3	4,062	-0.07%
2018/04/19	1	24.45	5	24.45	24.50	-4	4,028	-0.10%
2018/04/18	5	24.35	3	24.50	24.45	2	4,001	0.05%
2018/04/17	0	0.00	1	24.15	24.15	-1	3,957	-0.03%
2018/04/16	2	24.18	15	24.20	24.15	-13	3,946	-0.33%
2018/04/13	7	24.55	4	24.85	24.45	3	3,877	0.08%
2018/04/12	2	24.80	5	24.89	24.90	-3	3,832	-0.08%
2018/04/11	9	24.63	2.3	24.70	24.75	6.7	3,783	0.18%
2018/04/10	10.3	24.59	8	24.63	24.45	2.3	3,743	0.06%
2018/04/09	33	25.08	9	25.15	24.95	24	3,652	0.66%
2018/04/03	1	24.30	0	0.00	24.45	1	3,407	0.03%
2018/03/31	2	24.50	1	24.55	24.55	1	3,424	0.03%
2018/03/30	26	24.31	15	24.59	24.70	11	3,409	0.32%
2018/03/28	12	24.13	3	24.10	24.05	9	3,177	0.28%
2018/03/27	5	24.30	0	0.00	24.30	5	3,125	0.16%
2018/03/26	0	0.00	1	24.25	24.25	-1	3,083	-0.03%
2018/03/23	20	24.03	0	0.00	24.00	20	3,044	0.66%
2018/03/22	5	24.53	0	0.00	24.50	5	2,866	0.17%
2018/03/21	0	0.00	3	24.68	24.45	-3	2,844	-0.11%
2018/03/20	13	24.46	0	0.00	24.55	13	2,875	0.45%
2018/03/19	10	24.60	1	25.00	24.45	9	2,830	0.32%
2018/03/16	4	25.16	0	0.00	24.65	4	2,602	0.15%
2018/03/15	1	26.10	0	0.00	25.90	1	2,326	0.04%
2018/03/14	1	26.60	0	0.00	26.40	1	2,281	0.04%
2018/03/13	0	0.00	1.5	27.03	27.10	-1.5	2,262	-0.07%
2018/03/09	3	26.85	0	0.00	26.85	3	2,259	0.13%
2018/03/08	0	0.00	1	26.40	26.35	-1	2,263	-0.04%
2018/03/02	1	25.50	1	26.00	26.05	0	2,386	0.00%
2018/03/01	1	25.80	0	0.00	26.00	1	2,382	0.04%
2018/02/26	0	0.00	1	26.65	26.45	-1	2,357	-0.04%
2018/02/22	2	26.18	0	0.00	26.30	2	2,381	0.08%
2018/02/21	0	0.00	13	26.48	26.90	-13	2,384	-0.55%
2018/02/12	0	0.00	1	25.50	25.45	-1	2,372	-0.04%
2018/02/09	3	24.60	2	25.10	24.95	1	2,352	0.04%
2018/02/08	0	0.00	1	25.90	25.90	-1	2,295	-0.04%
2018/02/07	1	26.00	4	26.14	25.95	-3	2,298	-0.13%
2018/02/06	18	25.51	65	24.85	25.00	-47	2,232	-2.11%
2018/02/05	1	27.50	0	0.00	27.50	1	2,150	0.05%
2018/01/31	1	28.05	0	0.00	28.10	1	2,140	0.05%
2018/01/30	1	28.40	0	0.00	28.30	1	2,121	0.05%
2018/01/25	0	0.00	1	29.10	29.15	-1	2,070	-0.05%
2018/01/23	2	28.75	0	0.00	28.85	2	2,098	0.10%
2018/01/19	0	0.00	10	28.75	28.80	-10	2,079	-0.48%
2018/01/17	15	28.51	0	0.00	29.00	15	2,063	0.73%
2018/01/12	1.9	28.27	2	28.40	28.35	-0.1	2,059	-0.01%
2018/01/11	1	28.30	0	0.00	28.45	1	2,084	0.05%
2018/01/10	32	28.63	0	0.00	28.70	32	2,129	1.50%
2018/01/09	0	0.00	3	28.60	28.80	-3	2,156	-0.14%
2018/01/08	0	0.00	2	28.55	28.60	-2	2,189	-0.09%
2018/01/05	1	28.30	0	0.00	28.50	1	2,222	0.05%
2018/01/04	0	0.00	1	28.45	28.60	-1	2,223	-0.04%
2018/01/03	2	28.43	0	0.00	28.55	2	2,272	0.09%