台灣高鐵 (2633)-元大-大益券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.45
漲跌
▲0.10
漲幅
+0.33%
成交量
5,709張
產業
上市航運類股
905人加入追蹤

立即追蹤
本地時間:13:30

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

台灣高鐵 (2633)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/05/15	0	0.00	4	30.40	30.35	-4	3,835	-0.10%
2024/05/13	1	30.50	1	30.50	30.50	0	3,764	0.00%
2024/05/09	0	0.00	2	30.20	30.25	-2	3,692	-0.05%
2024/05/08	0	0.00	0.1	30.35	30.35	-0.1	3,694	0.00%
2024/05/07	1	30.25	5	30.30	30.35	-4	3,657	-0.11%
2024/05/06	10	30.15	12	30.40	30.50	-2	3,629	-0.06%
2024/04/30	0	0.00	5	30.00	29.90	-5	3,506	-0.14%
2024/04/26	0	0.00	1	29.85	29.95	-1	3,451	-0.03%
2024/04/22	0	0.00	17	29.99	29.95	-17	3,554	-0.48%
2024/04/19	3	29.28	4	29.35	29.30	-1	3,489	-0.03%
2024/04/18	0.3	29.70	2	29.70	29.60	-1.7	3,378	-0.05%
2024/04/17	1	29.65	0	0.00	29.60	1	3,350	0.03%
2024/04/16	4	29.68	14	29.80	29.55	-10	3,313	-0.30%
2024/04/12	0	0.00	17	30.00	30.15	-17	3,206	-0.53%
2024/04/11	0.1	30.10	3	30.17	30.15	-2.9	3,224	-0.09%
2024/04/09	0	0.00	1	30.10	30.10	-1	3,224	-0.03%
2024/04/08	0	0.00	1	30.00	30.10	-1	3,219	-0.03%
2024/04/02	0	0.00	3	30.17	30.15	-3	3,267	-0.09%
2024/04/01	1	30.20	2	30.30	30.20	-1	3,275	-0.03%
2024/03/29	0	0.00	2	30.28	30.10	-2	3,279	-0.06%
2024/03/28	0	0.00	2	30.23	30.15	-2	3,256	-0.06%
2024/03/26	0	0.00	5	30.05	30.00	-5	3,201	-0.16%
2024/03/25	6	30.18	7	30.29	30.10	-1	3,182	-0.03%
2024/03/21	0	0.00	5	29.97	29.95	-5	3,144	-0.16%
2024/03/20	3	29.82	0	0.00	29.75	3	3,177	0.09%
2024/03/18	0	0.00	1	30.20	30.25	-1	3,123	-0.03%
2024/03/15	1	29.70	5	29.95	30.35	-4	3,112	-0.13%
2024/03/13	0	0.00	3	30.10	30.15	-3	2,907	-0.10%
2024/03/12	2	30.00	0	0.00	30.05	2	2,842	0.07%
2024/03/11	34	29.99	0	0.00	29.90	34	2,816	1.21%
2024/03/08	0	0.00	9	29.86	29.90	-9	2,815	-0.32%
2024/03/06	0	29.90	0.1	29.90	29.70	-0.1	2,766	0.00%
2024/03/05	0.4	29.75	0	0.00	29.70	0.4	2,826	0.01%
2024/03/04	2.2	29.89	0	0.00	29.80	2.2	2,859	0.08%
2024/03/01	1	29.85	5.3	30.05	29.90	-4.3	2,870	-0.15%
2024/02/29	0	0.00	5	29.81	30.20	-5	2,824	-0.18%
2024/02/27	1	29.50	0	0.00	29.50	1	2,689	0.04%
2024/02/21	2	29.50	0	0.00	29.45	2	2,677	0.08%
2024/02/20	1.2	29.37	2	29.35	29.35	-0.8	2,686	-0.03%
2024/02/15	8.2	29.45	0	0.00	29.35	8.2	2,717	0.30%
2024/02/05	5	29.55	0	0.00	29.75	5	2,630	0.19%
2024/02/02	0	0.00	1	29.80	29.85	-1	2,619	-0.04%
2024/02/01	0	0.00	1	29.80	29.75	-1	2,651	-0.04%
2024/01/31	2	29.55	0	0.00	29.55	2	2,660	0.08%
2024/01/30	2	29.70	0	0.00	29.70	2	2,649	0.08%
2024/01/29	5	29.74	0	0.00	29.80	5	2,681	0.19%
2024/01/25	7	29.61	0	0.00	29.60	7	2,710	0.26%
2024/01/22	2	29.55	0	0.00	29.70	2	2,807	0.07%
2024/01/19	1	29.45	0	0.00	29.70	1	2,868	0.03%
2024/01/18	3.1	29.48	0	0.00	29.35	3.1	2,973	0.10%
2024/01/17	12	29.43	0	0.00	29.30	12	2,977	0.40%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/15	0	0.00	1	30.10	30.10	-1	2,902	-0.03%
2024/01/11	2	30.10	0	0.00	30.05	2	2,994	0.07%
2024/01/09	1	30.10	3	30.13	30.05	-2	3,037	-0.07%
2024/01/05	6.2	30.04	0	0.00	30.15	6.2	3,060	0.20%
2024/01/02	1	30.60	0	0.00	30.80	1	3,088	0.03%
2023/12/29	0	0.00	1	30.65	30.70	-1	3,097	-0.03%
2023/12/28	3	30.55	48	30.55	30.65	-45	3,101	-1.45%
2023/12/27	0	0.00	2	30.48	30.50	-2	3,075	-0.07%
2023/12/26	0	0.00	1	30.45	30.45	-1	3,073	-0.03%
2023/12/25	0	0.00	1.2	30.33	30.35	-1.2	3,063	-0.04%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/21	0	0.00	0.1	30.30	30.20	-0.1	3,055	0.00%
2023/12/19	0	0.00	5	30.10	30.15	-5	3,049	-0.16%
2023/12/18	1	30.20	2	30.30	30.15	-1	3,105	-0.03%
2023/12/15	7	30.34	2	30.35	30.40	5	3,095	0.16%
2023/12/14	2	30.35	3.1	30.55	30.40	-1.1	3,068	-0.03%
2023/12/13	7	30.34	0	0.00	30.40	7	3,054	0.23%
2023/12/12	15	30.54	6	30.64	30.60	9	3,255	0.28%
2023/12/11	8	30.36	10.3	30.40	30.45	-2.3	3,327	-0.07%
2023/12/08	16.4	30.15	0	0.00	30.20	16.4	3,341	0.49%
2023/12/07	1	30.15	0	0.00	30.15	1	3,341	0.03%
2023/12/05	0	30.10	0	0.00	30.15	0	3,348	0.00%
2023/12/04	2	30.05	0	0.00	30.00	2	3,339	0.06%
2023/12/01	3.1	30.00	0	0.00	29.95	3.1	3,340	0.09%
2023/11/30	0.2	30.00	0	0.00	30.10	0.2	3,435	0.01%
2023/11/29	1.1	30.07	0	0.00	29.85	1.1	3,341	0.03%
2023/11/28	0	30.15	2	30.15	30.15	-2	3,297	-0.06%
2023/11/27	1.1	29.92	0	0.00	29.85	1.1	3,346	0.03%
2023/11/24	1	30.05	0	0.00	29.90	1	3,334	0.03%
2023/11/22	0.2	30.30	0	0.00	30.35	0.2	3,319	0.00%
2023/11/21	1	30.25	1	30.40	30.40	0	3,343	0.00%
2023/11/20	3	30.30	2	30.20	30.30	1	3,301	0.03%
2023/11/17	3	30.35	2	30.38	30.30	1	3,289	0.03%
2023/11/16	0	0.00	1	30.30	30.30	-1	3,254	-0.03%
2023/11/15	4	30.05	0	0.00	30.15	4	3,240	0.12%
2023/11/14	1	30.00	1	30.00	29.95	0	3,222	0.00%
2023/11/10	0	0.00	1	29.90	29.90	-1	3,229	-0.03%
2023/11/08	1	30.25	3	30.18	30.25	-2	3,278	-0.06%
2023/11/07	2	30.20	0	0.00	30.25	2	3,267	0.06%
2023/11/06	0	0.00	2	30.10	30.15	-2	3,295	-0.06%
2023/11/03	0	0.00	1	29.80	29.90	-1	3,264	-0.03%
2023/11/02	0	0.00	2	29.70	29.70	-2	3,274	-0.06%
2023/11/01	0	0.00	1	29.50	29.50	-1	3,288	-0.03%
2023/10/30	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/10/26	1	29.20	0	0.00	29.15	1	3,287	0.03%
2023/10/25	1	29.55	0	0.00	29.65	1	3,193	0.03%
2023/10/24	2	29.50	0	0.00	29.40	2	3,171	0.06%
2023/10/23	3	29.55	0	0.00	29.50	3	3,143	0.10%
2023/10/20	1	29.60	0	0.00	29.60	1	3,131	0.03%
2023/10/18	0	0.00	2	30.15	30.20	-2	3,075	-0.07%
2023/10/12	3	30.10	0	0.00	30.45	3	3,158	0.09%
2023/10/11	1	30.05	0	0.00	30.30	1	3,146	0.03%
2023/10/05	1	30.00	0	0.00	29.85	1	3,196	0.03%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/09/25	2	30.10	1	30.20	30.10	1	3,509	0.03%
2023/09/21	2	29.93	0	0.00	29.85	2	3,596	0.06%
2023/09/19	4	30.33	0	0.00	30.20	4	3,584	0.11%
2023/09/18	3	30.72	13	30.79	30.55	-10	3,576	-0.28%
2023/09/15	1	30.80	3	30.95	30.80	-2	3,581	-0.06%
2023/09/13	2	30.00	0	0.00	30.25	2	3,336	0.06%
2023/09/12	0	0.00	1	29.75	29.90	-1	3,339	-0.03%
2023/09/11	2	29.75	0	0.00	29.80	2	3,355	0.06%
2023/09/08	4	29.48	0	0.00	29.45	4	3,406	0.12%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/09/06	2	29.60	0	0.00	29.55	2	3,467	0.06%
2023/09/05	0	0.00	1	29.75	29.75	-1	3,470	-0.03%
2023/09/04	2.1	29.90	0	0.00	29.80	2.1	3,419	0.06%
2023/08/30	0	0.00	1	29.95	29.90	-1	3,408	-0.03%
2023/08/28	0.2	29.85	0	0.00	29.50	0.2	3,485	0.00%
2023/08/25	0	0.00	1	29.75	29.85	-1	3,678	-0.03%
2023/08/23	1	29.50	1	29.50	29.45	0	3,763	0.00%
2023/08/18	2	29.45	0	0.00	29.35	2	3,930	0.05%
2023/08/17	0.5	29.30	0	0.00	29.15	0.5	4,006	0.01%
2023/08/16	1	29.20	0.3	29.35	29.15	0.7	4,051	0.02%
2023/08/15	1	29.25	0	0.00	29.20	1	4,134	0.02%
2023/08/14	1.1	29.28	1.3	29.33	29.25	-0.2	4,345	0.00%
2023/08/11	0	0.00	3	29.83	29.80	-3	4,642	-0.06%
2023/08/10	0.1	29.90	1.4	29.85	29.70	-1.3	4,863	-0.03%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/07	3	29.88	0	0.00	29.90	3	5,030	0.06%
2023/08/04	1	29.90	3	30.00	29.80	-2	5,035	-0.04%
2023/08/02	3.1	30.14	2	30.08	29.95	1.1	4,979	0.02%
2023/08/01	4.1	30.30	0	0.00	30.20	4.1	4,914	0.08%
2023/07/31	1	30.15	0	0.00	30.15	1	4,910	0.02%
2023/07/28	4	30.23	0	0.00	30.15	4	4,931	0.08%
2023/07/27	2	30.35	0	0.00	30.30	2	4,914	0.04%
2023/07/26	1	30.20	0	0.00	30.15	1	4,939	0.02%
2023/07/25	0	0.00	3	30.05	30.05	-3	4,970	-0.06%
2023/07/24	2.1	30.08	0	0.00	30.05	2.1	4,952	0.04%
2023/07/21	3.1	30.24	0	0.00	30.20	3.1	4,954	0.06%
2023/07/20	0.3	30.60	0	0.00	30.50	0.3	4,982	0.01%
2023/07/19	1	30.40	0	0.00	30.25	1	4,985	0.02%
2023/07/18	0	0.00	2	30.15	30.25	-2	4,982	-0.04%
2023/07/17	1.3	30.18	10	30.10	30.15	-8.7	4,948	-0.18%
2023/07/14	1	30.45	0	0.00	30.25	1	4,967	0.02%
2023/07/13	1	30.30	0	0.00	30.25	1	4,957	0.02%
2023/07/12	1.1	30.81	0	0.00	30.80	1.1	4,956	0.02%
2023/07/10	1.2	31.21	9	31.17	31.20	-7.8	5,036	-0.15%
2023/07/07	1.1	31.11	3	31.12	31.05	-1.9	5,016	-0.04%
2023/07/06	5.1	31.73	0	0.00	31.55	5.1	4,966	0.10%
2023/07/05	2.1	32.20	0	0.00	32.15	2.1	4,855	0.04%
2023/07/04	1	32.25	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0	0.00	3	32.35	32.40	-3	4,858	-0.06%
2023/06/30	3.1	31.99	0	0.00	32.15	3.1	4,865	0.06%
2023/06/29	5	32.14	2	32.35	32.10	3	4,832	0.06%
2023/06/28	1	32.05	1	32.15	32.15	0	4,837	0.00%
2023/06/27	2	32.35	0	0.00	32.25	2	4,796	0.04%
2023/06/26	10	32.49	0	0.00	32.35	10	4,801	0.21%
2023/06/21	6	32.52	0	0.00	32.60	6	4,828	0.12%
2023/06/19	0.1	32.40	2	32.35	32.35	-1.9	4,868	-0.04%
2023/06/15	1	32.45	0	0.00	32.50	1	4,829	0.02%
2023/06/08	0.1	32.80	0	0.00	32.70	0.1	4,955	0.00%
2023/06/07	0	0.00	2	32.95	33.00	-2	5,038	-0.04%
2023/06/06	0	0.00	2	32.90	33.00	-2	5,064	-0.04%
2023/06/05	2	32.88	1	33.00	32.80	1	5,112	0.02%
2023/06/02	2.2	32.94	2.1	32.95	33.00	0.1	5,175	0.00%
2023/06/01	0.1	32.63	1	32.70	32.65	-0.9	5,288	-0.02%
2023/05/31	1.1	32.54	0	0.00	32.55	1.1	5,290	0.02%
2023/05/30	1	32.80	4.6	32.71	32.75	-3.6	5,108	-0.07%
2023/05/29	0.1	32.40	0	0.00	32.40	0.1	5,129	0.00%
2023/05/26	0	32.80	1	32.70	32.60	-1	5,127	-0.02%
2023/05/25	2	32.90	0	0.00	32.90	2	5,117	0.04%
2023/05/24	0.2	33.16	0	0.00	33.20	0.2	5,080	0.00%
2023/05/23	1.1	33.24	12.1	33.02	33.30	-11	5,021	-0.22%
2023/05/22	1.1	32.90	2.2	32.90	32.95	-1.1	4,966	-0.02%
2023/05/19	7.1	32.71	4	32.65	32.60	3.1	4,902	0.06%
2023/05/18	12.3	32.86	2.1	33.14	32.70	10.2	4,814	0.21%
2023/05/17	5.2	32.91	23.1	32.82	33.30	-17.9	4,601	-0.39%
2023/05/16	3	32.35	8	32.26	32.25	-5	4,258	-0.12%
2023/05/15	11	31.81	14	31.76	31.80	-3	4,032	-0.07%
2023/05/11	1	30.85	1	30.95	30.75	0	3,818	0.00%
2023/05/10	10	30.80	0	0.00	30.95	10	3,817	0.26%
2023/05/09	0.1	31.25	1	31.15	31.15	-0.9	3,819	-0.02%
2023/05/08	1	31.15	10	31.20	31.25	-9	3,838	-0.23%
2023/05/05	2	31.05	0	0.00	31.00	2	3,838	0.05%
2023/05/04	0	0.00	4	31.15	31.20	-4	3,881	-0.10%
2023/05/02	2	31.15	20	31.20	31.20	-18	3,976	-0.45%
2023/04/21	0	0.00	12.1	30.77	30.85	-12.1	4,119	-0.29%
2023/04/20	4	30.54	0	0.00	30.65	4	4,119	0.10%
2023/04/19	10	30.77	0	0.00	30.75	10	4,138	0.24%
2023/04/18	0	0.00	3	31.17	31.10	-3	4,123	-0.07%
2023/04/17	8	31.04	35	31.08	31.15	-27	4,101	-0.66%
2023/04/14	4	30.75	1	30.90	30.90	3	4,034	0.07%
2023/04/13	2	31.00	23	30.82	30.90	-21	4,011	-0.52%
2023/04/12	0	0.00	1	30.50	30.50	-1	3,876	-0.03%
2023/04/11	0	0.00	2	30.38	30.40	-2	3,856	-0.05%
2023/04/07	2	30.13	0	0.00	30.15	2	3,806	0.05%
2023/04/06	0	0.00	0.1	30.35	30.20	-0.1	3,799	0.00%
2023/03/31	0	0.00	4	30.25	30.25	-4	3,790	-0.11%
2023/03/30	0	0.00	1	30.25	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	3	29.97	30.00	-3	3,786	-0.08%
2023/03/28	3	29.80	1	29.90	29.90	2	3,785	0.05%
2023/03/27	1	30.15	0	0.00	30.00	1	3,851	0.03%
2023/03/24	4	29.89	0	0.00	30.05	4	3,939	0.10%
2023/03/23	0	0.00	7	29.96	30.00	-7	4,014	-0.17%
2023/03/22	2	29.60	0	0.00	29.55	2	4,040	0.05%
2023/03/20	1	29.50	0	0.00	29.50	1	4,093	0.02%
2023/03/17	3	29.22	10	29.54	29.40	-7	4,116	-0.17%
2023/03/16	1	29.25	1	29.30	29.20	0	4,021	0.00%
2023/03/15	0	0.00	1	29.55	29.50	-1	4,017	-0.02%
2023/03/14	16	29.52	0	0.00	29.60	16	3,989	0.40%
2023/03/13	3	29.67	1	29.90	29.95	2	3,978	0.05%
2023/03/10	29.1	29.82	6	29.87	29.90	23.1	3,968	0.58%
2023/03/09	0	0.00	1	30.35	30.35	-1	3,903	-0.03%
2023/03/08	1	30.40	8	30.41	30.50	-7	3,970	-0.18%
2023/03/07	0.1	30.30	2	30.37	30.35	-1.9	3,919	-0.05%
2023/03/06	1	30.10	4	29.85	30.05	-3	3,871	-0.08%
2023/03/02	3	29.20	3	29.35	29.35	0	3,760	0.00%
2023/03/01	3	29.33	6	29.50	29.30	-3	3,740	-0.08%
2023/02/24	5	29.32	0	0.00	29.40	5	3,679	0.14%
2023/02/23	0	0.00	1	29.45	29.25	-1	3,633	-0.03%
2023/02/22	0	0.00	3	29.22	29.20	-3	3,596	-0.08%
2023/02/15	2	28.95	0	0.00	28.95	2	3,807	0.05%
2023/02/14	2	29.08	1	29.15	29.00	1	3,792	0.03%
2023/02/13	0	0.00	1	28.80	28.95	-1	3,800	-0.03%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/07	2	29.00	0	0.00	28.90	2	3,793	0.05%
2023/02/06	2	29.28	0	29.45	29.10	2	3,752	0.05%
2023/02/03	0	0.00	5	29.25	29.35	-5	3,728	-0.13%
2023/02/02	0	0.00	1	29.30	29.20	-1	3,717	-0.03%
2023/02/01	1	29.25	6	29.35	29.35	-5	3,665	-0.14%
2023/01/31	10	29.05	0	0.00	29.20	10	3,621	0.28%
2023/01/30	4	29.16	0	0.00	29.20	4	3,560	0.11%
2023/01/17	2	29.05	1	29.10	29.10	1	3,464	0.03%
2023/01/16	1	28.90	1	29.00	28.95	0	3,432	0.00%
2023/01/11	9	29.18	0	0.00	28.90	9	3,418	0.26%
2023/01/10	3	29.25	0	0.00	29.30	3	3,432	0.09%
2023/01/09	1	29.15	1	29.25	29.20	0	3,422	0.00%
2023/01/06	0	0.00	2	29.05	29.00	-2	3,411	-0.06%
2022/12/30	3.2	28.76	0	0.00	28.75	3.2	3,427	0.09%
2022/12/29	6	28.65	0	0.00	28.60	6	3,451	0.17%
2022/12/23	2	28.60	0	0.00	28.75	2	3,557	0.06%
2022/12/22	10	28.83	0	0.00	28.90	10	3,591	0.28%
2022/12/21	5	28.72	1.1	28.66	28.75	3.9	3,619	0.11%
2022/12/20	2	28.80	0	0.00	28.70	2	3,599	0.06%
2022/12/19	29	29.04	0	0.00	29.05	29	3,608	0.80%
2022/12/16	7	28.95	12	29.19	29.45	-5	3,553	-0.14%
2022/12/15	14	28.93	0.1	29.10	29.15	13.9	3,477	0.40%
2022/12/14	5	28.83	3	28.85	28.95	2	3,395	0.06%
2022/12/13	1	28.50	1	28.30	28.45	0	3,325	0.00%
2022/12/12	0	0.00	0	28.70	28.60	0	3,296	0.00%
2022/12/06	2	28.30	3	28.40	28.30	-1	3,387	-0.03%
2022/12/05	1	28.75	1	28.80	28.65	0	3,377	0.00%
2022/12/01	0	0.00	4	28.75	28.65	-4	3,334	-0.12%
2022/11/28	1	28.15	11	28.10	28.05	-10	3,149	-0.32%
2022/11/25	0	0.00	1	28.40	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	3	28.30	28.35	-3	3,110	-0.10%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/22	1	27.90	0	0.00	27.95	1	3,121	0.03%
2022/11/21	4	27.89	0	0.00	27.90	4	3,138	0.13%
2022/11/18	10	28.18	0	0.00	28.00	10	3,116	0.32%
2022/11/16	0	28.20	0	0.00	28.20	0	3,105	0.00%
2022/11/15	3	28.55	0	0.00	28.60	3	3,055	0.10%
2022/11/14	0	0.00	3	28.50	28.60	-3	3,029	-0.10%
2022/11/11	0	0.00	1	28.20	28.20	-1	2,955	-0.03%
2022/11/07	3	27.80	0	0.00	27.95	3	2,880	0.10%
2022/11/04	1	27.40	0	0.00	27.80	1	2,881	0.03%
2022/11/01	0	0.00	4	28.15	27.85	-4	2,895	-0.14%
2022/10/21	0	0.00	1	27.40	27.40	-1	2,979	-0.03%
2022/10/20	1	27.00	0	0.00	27.40	1	2,974	0.03%
2022/10/19	1	27.60	0	0.00	27.55	1	2,947	0.03%
2022/10/17	1	27.35	3	27.35	27.35	-2	2,884	-0.07%
2022/10/14	0	0.00	0.1	27.90	27.80	-0.1	2,902	0.00%
2022/10/13	4.1	27.70	7	27.60	27.60	-2.9	2,913	-0.10%
2022/10/11	0	0.00	3	28.30	28.40	-3	2,957	-0.10%
2022/10/05	0	0.00	2	28.45	28.55	-2	3,220	-0.06%
2022/10/04	0	0.00	0.1	28.50	28.55	-0.1	3,260	0.00%
2022/10/03	0.1	28.55	0	0.00	28.45	0.1	3,236	0.00%
2022/09/30	0	28.35	0	0.00	28.50	0	3,311	0.00%
2022/09/29	4	28.25	2	28.00	28.25	2	3,301	0.06%
2022/09/28	2	27.95	0	0.00	28.00	2	3,310	0.06%
2022/09/26	0	0.00	1	28.05	27.90	-1	3,288	-0.03%
2022/09/23	2	28.40	0	0.00	28.35	2	3,270	0.06%
2022/09/22	6	28.43	0	0.00	28.50	6	3,303	0.18%
2022/09/19	2	28.65	0	0.00	28.60	2	3,307	0.06%
2022/09/16	2	28.70	1	29.15	29.15	1	3,333	0.03%
2022/09/15	0	0.00	1	28.85	28.75	-1	3,241	-0.03%
2022/09/14	1	28.85	2	28.83	28.90	-1	3,218	-0.03%
2022/09/12	0	0.00	2	28.85	29.00	-2	3,165	-0.06%
2022/09/07	2	28.30	0	0.00	28.45	2	3,213	0.06%
2022/09/06	2	28.40	0	0.00	28.45	2	3,207	0.06%
2022/09/05	0	0.00	0.2	28.50	28.40	-0.2	3,210	0.00%
2022/09/01	6	28.58	0	0.00	28.70	6	3,230	0.19%
2022/08/31	0	0.00	2	28.95	29.20	-2	3,233	-0.06%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/23	1	28.80	0	0.00	28.95	1	3,427	0.03%
2022/08/22	4	28.94	0	0.00	29.00	4	3,447	0.12%
2022/08/11	0.3	29.10	0	0.00	28.95	0.3	3,650	0.01%
2022/08/05	0	0.00	1	29.00	28.90	-1	3,775	-0.03%
2022/08/03	2	28.73	0	0.00	28.70	2	3,867	0.05%
2022/08/01	0.1	28.90	0	0.00	29.00	0.1	3,926	0.00%
2022/07/21	1	29.10	1	29.40	29.20	0	4,054	0.00%
2022/07/20	2	29.00	8	29.04	29.00	-6	4,029	-0.15%
2022/07/19	1	29.40	0	0.00	29.35	1	4,022	0.02%
2022/07/18	0	0.00	3	29.30	29.45	-3	3,999	-0.08%
2022/07/15	0	0.00	1.1	29.10	29.30	-1.1	3,957	-0.03%
2022/07/14	2.1	29.54	9	29.28	29.30	-6.9	3,930	-0.18%
2022/07/12	0	0.00	2	28.60	28.65	-2	3,668	-0.05%
2022/07/11	0	0.00	1	28.50	28.55	-1	3,618	-0.03%
2022/07/08	0	0.00	11	28.65	28.60	-11	3,620	-0.30%
2022/07/07	0	0.00	2	28.03	28.10	-2	3,567	-0.06%
2022/07/06	0	0.00	1	27.75	27.65	-1	3,530	-0.03%
2022/07/05	1	28.00	2	28.03	28.05	-1	3,515	-0.03%
2022/07/01	1	27.55	0	0.00	27.55	1	3,549	0.03%
2022/06/30	0	0.00	1	28.25	28.05	-1	3,563	-0.03%
2022/06/29	0	0.00	1	28.45	28.45	-1	3,525	-0.03%
2022/06/28	0	0.00	1	28.00	28.15	-1	3,489	-0.03%
2022/06/27	7	28.30	0	0.00	28.15	7	3,517	0.20%
2022/06/24	0	0.00	2	28.03	28.15	-2	3,491	-0.06%
2022/06/23	1	27.85	0	0.00	27.50	1	3,434	0.03%
2022/06/22	0	0.00	1	27.55	27.70	-1	3,415	-0.03%
2022/06/20	1	27.65	0	0.00	27.35	1	3,416	0.03%
2022/06/17	3	27.45	0	0.00	27.75	3	3,406	0.09%
2022/06/16	0	0.00	3	27.90	27.70	-3	3,369	-0.09%
2022/06/14	0	0.00	1	27.60	27.50	-1	3,504	-0.03%
2022/06/13	2	27.50	0	0.00	27.50	2	3,501	0.06%
2022/06/10	2	27.75	0	0.00	27.80	2	3,483	0.06%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/07	0	27.95	0	0.00	27.90	0	3,443	0.00%
2022/06/06	0	0.00	11	28.05	28.20	-11	3,439	-0.32%
2022/06/02	0.1	28.00	0	0.00	28.15	0.1	3,523	0.00%
2022/05/30	1	28.20	0	0.00	28.25	1	3,484	0.03%
2022/05/27	0	0.00	10	28.15	28.15	-10	3,498	-0.29%
2022/05/26	0	27.85	0	0.00	27.75	0	3,500	0.00%
2022/05/24	0	27.90	0	0.00	27.75	0	3,611	0.00%
2022/05/23	0	0.00	3	28.05	28.15	-3	3,614	-0.08%
2022/05/20	0	27.65	3	27.60	27.85	-3	3,594	-0.08%
2022/05/19	0	27.30	8	27.30	27.55	-8	3,589	-0.22%
2022/05/18	0	27.40	0	0.00	27.60	0	3,605	0.00%
2022/05/16	1	27.10	0	0.00	27.10	1	3,691	0.03%
2022/05/13	1	26.65	1	26.65	26.75	0	3,681	0.00%
2022/05/12	2	26.45	0	0.00	26.30	2	3,646	0.06%
2022/05/11	4	26.99	5	26.95	26.95	-1	3,534	-0.03%
2022/05/09	2	27.30	0	0.00	27.25	2	3,507	0.06%
2022/05/04	1	27.95	1	28.05	27.95	0	3,547	0.00%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	2	28.00	0	0.00	28.00	2	3,740	0.05%
2022/04/25	2	28.15	0	0.00	28.20	2	3,857	0.05%
2022/04/21	1	28.40	0	0.00	28.45	1	3,843	0.03%
2022/04/19	0	0.00	4	28.35	28.30	-4	3,828	-0.10%
2022/04/18	1	28.25	1	28.35	28.20	0	3,836	0.00%
2022/04/15	0	0.00	2	28.30	28.40	-2	3,838	-0.05%
2022/04/13	0	0.00	0.7	28.58	28.65	-0.7	3,838	-0.02%
2022/04/12	1	28.20	0.3	28.40	28.35	0.7	3,810	0.02%
2022/04/11	6	28.28	0	0.00	28.30	6	3,797	0.16%
2022/04/08	1	28.50	0	0.00	28.40	1	3,767	0.03%
2022/04/07	3	28.50	1	28.45	28.45	2	3,739	0.05%
2022/04/06	1	28.60	1	28.65	28.70	0	3,716	0.00%
2022/04/01	3	28.67	1	28.75	28.65	2	3,728	0.05%
2022/03/30	1	28.95	2	29.00	29.10	-1	3,725	-0.03%
2022/03/28	0.1	28.70	0	0.00	28.75	0.1	3,699	0.00%
2022/03/25	1.1	28.81	1	28.94	28.80	0.1	3,696	0.00%
2022/03/24	2	28.98	0	0.00	29.00	2	3,703	0.05%
2022/03/22	0.2	29.10	1	29.20	29.20	-0.9	3,850	-0.02%
2022/03/21	1.1	29.06	1	29.15	29.10	0.1	3,894	0.00%
2022/03/18	1	28.85	4	29.16	29.65	-3	3,911	-0.08%
2022/03/17	1	28.85	4	28.95	28.90	-3	3,868	-0.08%
2022/03/15	1.2	28.32	0	0.00	28.45	1.2	3,883	0.03%
2022/03/11	2.1	28.46	0	0.00	28.40	2.1	3,919	0.05%
2022/03/09	4.1	28.31	0	0.00	28.20	4.1	3,972	0.10%
2022/03/08	1.4	28.28	0	0.00	28.05	1.4	4,013	0.03%
2022/03/07	3.8	28.57	3	28.50	28.50	0.8	3,964	0.02%
2022/03/01	0	0.00	1	29.50	29.50	-1	4,511	-0.02%
2022/02/25	0.4	29.30	1	29.55	29.55	-0.6	4,548	-0.01%
2022/02/24	2	29.05	0	0.00	29.00	2	4,470	0.04%
2022/02/22	6	29.04	28	29.05	29.20	-22	4,574	-0.48%
2022/02/18	0	0.00	2	29.60	29.45	-2	4,726	-0.04%
2022/02/17	0	0.00	1	29.50	29.50	-1	4,710	-0.02%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/02/07	1	28.30	0	0.00	28.40	1	4,703	0.02%
2022/01/26	0	0.00	1	28.40	28.45	-1	4,655	-0.02%
2022/01/24	1.1	28.27	2	28.25	28.45	-0.9	4,593	-0.02%
2022/01/21	2	28.55	2	28.50	28.55	0	4,594	0.00%
2022/01/20	1	28.80	2	28.80	28.85	-1	4,513	-0.02%
2022/01/19	7.2	28.82	0	0.00	28.80	7.2	4,486	0.16%
2022/01/18	0	0.00	3	29.10	29.15	-3	4,364	-0.07%
2022/01/17	0.1	29.20	0	0.00	29.10	0.1	4,323	0.00%
2022/01/11	0.1	29.25	0	0.00	29.35	0.1	4,340	0.00%
2022/01/10	0.1	29.25	3	29.20	29.20	-2.9	4,374	-0.07%
2022/01/05	1	29.35	0	0.00	29.30	1	4,417	0.02%
2022/01/04	1.1	29.26	3	29.30	29.35	-1.9	4,457	-0.04%
2022/01/03	1	29.35	0	0.00	29.40	1	4,446	0.02%
2021/12/29	0	0.00	4	29.60	29.60	-4	4,509	-0.09%
2021/12/28	0	0.00	19	29.46	29.60	-19	4,531	-0.42%
2021/12/23	0	0.00	5	29.35	29.35	-5	4,633	-0.11%
2021/12/22	4	29.40	0	0.00	29.35	4	4,658	0.09%
2021/12/17	1	29.15	0	0.00	29.15	1	4,654	0.02%
2021/12/15	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/13	2	29.78	0	0.00	29.50	2	4,694	0.04%
2021/12/09	10	29.85	0	0.00	29.90	10	4,645	0.22%
2021/12/06	5	29.59	1	29.50	29.55	4	4,555	0.09%
2021/12/03	7	29.80	0	0.00	29.65	7	4,539	0.15%
2021/12/02	1	29.75	100	29.70	29.90	-99	4,519	-2.19%
2021/12/01	0.2	29.80	1	29.75	29.90	-0.8	4,464	-0.02%
2021/11/30	56	29.59	54.2	30.09	29.65	1.8	4,428	0.04%
2021/11/29	5	29.60	0	0.00	29.50	5	4,170	0.12%
2021/11/26	12	30.43	4	30.20	30.05	8	4,078	0.20%
2021/11/25	4	30.43	8	30.54	30.60	-4	3,994	-0.10%
2021/11/24	0	0.00	0	29.70	29.95	0	3,739	0.00%
2021/11/23	12.1	29.75	11	29.66	29.60	1.1	3,665	0.03%
2021/11/22	1	29.70	0	0.00	29.70	1	3,635	0.03%
2021/11/19	15	29.59	11	29.55	29.40	4	3,579	0.11%
2021/11/18	1	29.25	1.6	29.30	29.35	-0.6	3,531	-0.02%
2021/11/17	2	29.13	0.4	29.25	29.20	1.6	3,482	0.05%
2021/11/16	16	29.10	0	0.00	29.15	16	3,409	0.47%
2021/11/15	87	29.10	0	0.00	29.15	87	3,440	2.53%
2021/11/12	1	29.15	2	29.10	29.20	-1	3,471	-0.03%
2021/11/11	0.1	29.25	0	0.00	29.20	0.1	3,512	0.00%
2021/11/09	2	29.27	1	29.35	29.35	1	3,603	0.03%
2021/11/08	2	29.10	0	0.00	29.15	2	3,517	0.06%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/03	2	29.00	0	0.00	29.00	2	3,500	0.06%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	2	28.85	0	0.00	29.05	2	3,419	0.06%
2021/10/28	1	29.00	2	29.10	29.05	-1	3,380	-0.03%
2021/10/19	0	0.00	0.2	29.57	29.35	-0.2	3,699	-0.01%
2021/10/18	1	29.45	0	0.00	29.30	1	3,686	0.03%
2021/10/13	0.1	29.00	0	0.00	28.85	0.1	3,701	0.00%
2021/10/12	2	28.40	0	0.00	28.85	2	3,718	0.05%
2021/10/08	1	29.10	0	0.00	29.10	1	3,685	0.03%
2021/10/07	2.1	29.20	0	0.00	29.15	2.1	3,704	0.06%
2021/10/06	3	28.87	0	0.00	28.85	3	3,682	0.08%
2021/10/04	3	29.22	2	29.00	29.00	1	3,646	0.03%
2021/10/01	2	29.20	3	29.15	29.20	-1	3,611	-0.03%
2021/09/29	2	29.53	0	0.00	29.60	2	3,609	0.06%
2021/09/28	1	29.70	0	0.00	29.90	1	3,602	0.03%
2021/09/23	1	29.60	1	29.80	29.85	0	3,657	0.00%
2021/09/22	3	29.20	2	29.63	29.35	1	3,673	0.03%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/10	0	0.00	2	29.60	29.75	-2	3,691	-0.05%
2021/09/09	0	0.00	1	29.45	29.40	-1	3,982	-0.03%
2021/09/07	1	29.70	0	0.00	29.75	1	4,009	0.02%
2021/08/31	0.1	30.00	1	30.20	30.20	-0.9	4,111	-0.02%
2021/08/26	0	0.00	2	29.70	29.90	-2	4,147	-0.05%
2021/08/25	0	0.00	1	29.80	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	2	29.70	29.80	-2	4,251	-0.05%
2021/08/20	1	28.80	3	28.92	28.80	-2	4,336	-0.05%
2021/08/19	1	28.90	0	0.00	29.05	1	4,446	0.02%
2021/08/18	1	28.90	0	0.00	29.30	1	4,412	0.02%
2021/08/16	0	0.00	1	29.05	29.10	-1	4,374	-0.02%
2021/08/13	5	29.92	0	0.00	30.00	5	4,365	0.11%
2021/08/12	0	0.00	1	30.00	29.90	-1	4,375	-0.02%
2021/08/10	0	0.00	3	29.97	29.95	-3	4,522	-0.07%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/06	0	0.00	4	30.34	30.25	-4	4,778	-0.08%
2021/08/05	1	30.20	2	30.20	30.45	-1	4,968	-0.02%
2021/08/04	0	0.00	2	30.25	30.35	-2	5,269	-0.04%
2021/08/03	0	0.00	2	30.23	30.40	-2	5,437	-0.04%
2021/08/02	0	0.00	1	30.35	30.35	-1	5,501	-0.02%
2021/07/26	3	30.63	0	0.00	30.55	3	5,761	0.05%
2021/07/23	1	30.70	0	0.00	30.90	1	5,757	0.02%
2021/07/22	1	30.05	1	30.00	30.10	0	5,656	0.00%
2021/07/21	4	30.01	0	0.00	29.85	4	5,693	0.07%
2021/07/20	0	0.00	1	30.00	29.95	-1	5,753	-0.02%
2021/07/16	0	0.00	2	29.98	29.90	-2	5,893	-0.03%
2021/07/15	2	29.70	0	0.00	29.85	2	5,958	0.03%
2021/07/13	1	29.75	4	29.76	29.80	-3	6,243	-0.05%
2021/07/09	2	29.70	0	0.00	29.85	2	6,341	0.03%
2021/07/08	0.2	30.00	1	29.95	29.95	-0.8	6,355	-0.01%
2021/07/07	0	0.00	5	29.95	29.90	-5	6,382	-0.08%
2021/07/06	3	30.18	2	30.13	29.95	1	6,432	0.02%
2021/07/02	0	0.00	4	29.75	29.80	-4	6,506	-0.06%
2021/07/01	10	29.90	0	0.00	29.90	10	6,520	0.15%
2021/06/30	6	29.86	0	0.00	29.90	6	6,573	0.09%
2021/06/29	1	29.70	2	29.80	30.00	-1	6,648	-0.02%
2021/06/28	28	29.80	0	0.00	30.05	28	6,745	0.42%
2021/06/23	0	0.00	7	29.90	30.00	-7	6,835	-0.10%
2021/06/22	3	29.93	1	30.00	29.70	2	6,812	0.03%
2021/06/21	26.1	29.41	0	0.00	29.45	26.1	6,801	0.38%
2021/06/17	0	0.00	10	29.25	29.40	-10	6,589	-0.15%
2021/06/15	30	29.80	0	0.00	29.75	30	6,819	0.44%
2021/06/08	0	0.00	2	29.50	29.15	-2	6,975	-0.03%
2021/06/07	21	29.39	1	29.15	29.20	20	6,996	0.29%
2021/06/04	0	0.00	3	29.92	30.00	-3	6,962	-0.04%
2021/06/03	0	0.00	1	30.15	30.15	-1	7,030	-0.01%
2021/06/02	30	30.10	8	29.95	30.20	22	7,036	0.31%
2021/06/01	5	29.60	1.6	29.54	29.95	3.4	7,048	0.05%
2021/05/31	0	0.00	2	29.23	29.45	-2	7,120	-0.03%
2021/05/28	65	28.99	0	0.00	28.90	65	7,173	0.91%
2021/05/27	2	28.05	3	28.05	29.25	-1	7,192	-0.01%
2021/05/26	1	28.25	0	0.00	28.25	1	7,304	0.01%
2021/05/25	3	28.27	0	0.00	28.30	3	7,453	0.04%
2021/05/21	2	28.05	0	0.00	28.10	2	7,633	0.03%
2021/05/20	0	28.30	4	28.15	28.15	-4	7,651	-0.05%
2021/05/19	0	0.00	1	28.30	28.50	-1	7,659	-0.01%
2021/05/18	7.1	27.68	0	0.00	27.85	7.1	7,698	0.09%
2021/05/17	10.2	27.18	0	0.00	27.00	10.2	7,688	0.13%
2021/05/14	13	28.51	1	28.55	28.85	12	7,554	0.16%
2021/05/13	5.5	28.30	5	28.21	28.30	0.5	7,532	0.01%
2021/05/12	21.2	28.88	9	29.33	28.65	12.2	7,417	0.16%
2021/05/11	11	30.50	30	30.10	30.10	-19	7,151	-0.27%
2021/05/10	1	31.20	1	31.10	31.25	0	7,034	0.00%
2021/05/06	1	30.50	13	30.42	30.60	-12	7,185	-0.17%
2021/05/05	0.2	30.45	2	30.50	30.55	-1.8	7,199	-0.03%
2021/05/04	6.4	30.41	0	0.00	30.35	6.4	7,239	0.09%
2021/05/03	0	0.00	1.2	31.12	30.75	-1.2	7,182	-0.02%
2021/04/29	1	31.35	3.2	31.43	31.45	-2.2	7,163	-0.03%
2021/04/28	2	31.38	19	31.34	31.40	-17	7,180	-0.24%
2021/04/27	0	0.00	2	31.30	31.35	-2	7,400	-0.03%
2021/04/26	0	0.00	1	31.10	31.35	-1	7,451	-0.01%
2021/04/23	4	31.10	9	31.04	31.20	-5	7,490	-0.07%
2021/04/22	1	31.20	1	31.25	31.25	0	7,521	0.00%
2021/04/21	2	31.48	13	31.42	31.35	-11	7,460	-0.15%
2021/04/20	5.2	31.51	0	0.00	31.55	5.2	7,485	0.07%
2021/04/19	9	31.12	11	31.15	31.25	-2	7,449	-0.03%
2021/04/16	1	30.75	14	30.70	30.90	-13	7,421	-0.18%
2021/04/15	12	30.60	0	0.00	30.60	12	7,513	0.16%
2021/04/14	8	30.63	10	30.65	30.65	-2	7,534	-0.03%
2021/04/13	14	30.78	7	30.85	30.70	7	7,633	0.09%
2021/04/12	5.2	30.76	47	30.79	30.85	-41.8	7,651	-0.55%
2021/04/09	9	30.88	0	0.00	30.90	9	7,706	0.12%
2021/04/08	1	31.05	0	0.00	31.00	1	7,763	0.01%
2021/04/07	1	30.85	11	30.80	31.00	-10	7,769	-0.13%
2021/04/06	0	0.00	20	31.09	30.85	-20	7,797	-0.26%
2021/04/01	5	31.17	5	31.05	31.10	0	7,933	0.00%
2021/03/31	51	31.36	6	31.48	31.45	45	7,876	0.57%
2021/03/30	3	30.97	15	30.87	31.00	-12	7,810	-0.15%
2021/03/29	3	30.70	11	30.80	30.85	-8	7,880	-0.10%
2021/03/26	7	30.50	13.4	30.60	30.50	-6.4	7,962	-0.08%
2021/03/25	3	30.53	0	0.00	30.60	3	8,025	0.04%
2021/03/24	0.1	30.65	6	30.58	30.70	-5.9	8,075	-0.07%
2021/03/23	1	30.60	5	30.60	30.55	-4	8,033	-0.05%
2021/03/22	1	30.85	1	30.75	30.75	0	8,075	0.00%
2021/03/19	13	30.62	2	30.45	31.20	11	8,107	0.14%
2021/03/18	26	30.93	2	31.00	30.80	24	8,015	0.30%
2021/03/17	2	30.50	0	0.00	30.50	2	7,980	0.03%
2021/03/16	1	30.65	1	30.60	30.65	0	8,002	0.00%
2021/03/15	1	30.70	0	0.00	30.70	1	8,046	0.01%
2021/03/12	2	30.75	10	30.85	30.80	-8	8,125	-0.10%
2021/03/11	3	30.78	15	30.80	30.85	-12	8,197	-0.15%
2021/03/10	2	30.73	2	30.60	30.75	0	8,288	0.00%
2021/03/09	4	30.75	4	30.75	30.75	0	8,363	0.00%
2021/03/05	3	30.57	18	30.48	30.60	-15	8,433	-0.18%
2021/03/04	17	30.56	4	30.50	30.40	13	8,620	0.15%
2021/03/03	4	30.78	5	30.75	31.00	-1	8,552	-0.01%
2021/03/02	3	30.50	15	30.47	30.50	-12	8,487	-0.14%
2021/02/26	16	30.66	6	30.95	30.15	10	8,495	0.12%
2021/02/25	38	30.88	10	30.95	31.00	28	8,286	0.34%
2021/02/24	11	30.95	4	30.85	30.65	7	8,213	0.09%
2021/02/23	8	30.49	0	0.00	30.70	8	8,214	0.10%
2021/02/22	1	30.05	0	0.00	30.05	1	8,151	0.01%
2021/02/19	1	29.80	0	0.00	30.00	1	8,149	0.01%
2021/02/18	0	0.00	2	30.00	29.85	-2	8,177	-0.02%
2021/02/17	12	29.65	3	29.43	29.80	9	8,166	0.11%
2021/02/05	1	29.20	1	29.30	29.40	0	8,095	0.00%
2021/02/04	7	28.94	7	29.08	29.20	0	8,069	0.00%
2021/02/03	5	29.10	0.3	29.15	29.10	4.7	8,116	0.06%
2021/02/02	5.3	28.99	0	0.00	29.15	5.3	8,300	0.06%
2021/01/29	3	29.00	6	28.97	28.90	-3	8,297	-0.04%
2021/01/28	1.7	29.02	0	0.00	29.05	1.7	8,163	0.02%
2021/01/27	0	0.00	1	29.55	29.25	-1	8,114	-0.01%
2021/01/26	3	29.05	0	0.00	29.20	3	8,064	0.04%
2021/01/25	7	28.88	1	29.05	29.20	6	7,998	0.08%
2021/01/22	1	29.10	1	29.10	29.15	0	7,970	0.00%
2021/01/21	1.4	29.16	0	0.00	29.10	1.4	7,896	0.02%
2021/01/20	2.7	29.41	1	29.35	29.05	1.7	7,834	0.02%
2021/01/19	0	30.05	11	29.95	30.00	-11	7,606	-0.14%
2021/01/18	0	0.00	8	29.99	30.05	-8	7,515	-0.11%
2021/01/15	16	30.37	0	0.00	30.30	16	7,417	0.22%
2021/01/14	0	0.00	11	30.69	30.60	-11	7,333	-0.15%
2021/01/13	0	0.00	1	30.45	30.50	-1	7,286	-0.01%
2021/01/12	0	0.00	2	30.58	30.65	-2	7,175	-0.03%
2021/01/11	6	30.55	7	30.65	30.70	-1	7,046	-0.01%
2021/01/08	13	30.54	0	0.00	30.70	13	6,961	0.19%
2021/01/07	0	0.00	3	30.70	30.75	-3	6,847	-0.04%
2021/01/06	6	30.62	9	30.64	30.55	-3	6,764	-0.04%
2021/01/05	1	30.70	2	30.75	30.75	-1	6,625	-0.02%
2021/01/04	6	31.32	5	31.15	31.10	1	6,574	0.02%
2020/12/31	0	0.00	11	31.65	31.70	-11	6,471	-0.17%
2020/12/30	3	31.30	31	31.22	31.40	-28	6,357	-0.44%
2020/12/29	3	31.25	27	31.21	31.30	-24	6,295	-0.38%
2020/12/28	4	31.38	16.4	31.37	31.30	-12.4	6,252	-0.20%
2020/12/25	0	0.00	15	30.84	30.90	-15	6,079	-0.25%
2020/12/24	7	30.74	10	30.65	30.75	-3	6,060	-0.05%
2020/12/23	36	30.37	16	30.28	30.55	20	6,010	0.33%
2020/12/22	16	30.72	7	30.80	30.50	9	5,905	0.15%
2020/12/21	0	0.00	1	31.25	31.20	-1	5,914	-0.02%
2020/12/17	3	30.75	0	0.00	30.70	3	5,766	0.05%
2020/12/16	3	30.75	20	30.72	30.70	-17	5,759	-0.30%
2020/12/15	0.2	30.80	31	30.73	30.40	-30.8	5,726	-0.54%
2020/12/14	8.1	30.90	5	30.85	30.80	3.1	5,622	0.06%
2020/12/11	6	30.78	2.1	30.76	30.75	3.9	5,561	0.07%
2020/12/10	5	30.81	100	30.70	30.80	-95	5,481	-1.73%
2020/12/09	9.2	30.86	96	30.85	30.85	-86.9	5,395	-1.61%
2020/12/08	7	31.06	1	31.00	30.95	6	5,338	0.11%
2020/12/07	2	31.20	1	31.25	31.25	1	5,214	0.02%
2020/12/04	8	31.62	35	31.57	31.60	-27	5,173	-0.52%
2020/12/03	3	31.35	11	31.26	31.30	-8	5,041	-0.16%
2020/12/02	2	31.05	1	31.05	31.05	1	4,954	0.02%
2020/12/01	12	31.15	0	0.00	31.10	12	4,894	0.25%
2020/11/30	34	31.12	7	31.10	31.45	27	4,828	0.56%
2020/11/27	15	31.17	10	31.15	31.25	5	4,585	0.11%
2020/11/26	5	31.17	5	31.15	31.20	0	4,538	0.00%
2020/11/25	5	31.40	0	0.00	31.30	5	4,576	0.11%
2020/11/24	1	31.30	12	31.26	31.35	-11	4,495	-0.24%
2020/11/23	15	31.54	16	31.43	31.40	-1	4,451	-0.02%
2020/11/20	10	31.25	2	31.20	31.40	8	4,370	0.18%
2020/11/19	17	31.64	0	0.00	31.45	17	4,340	0.39%
2020/11/18	1	31.75	14	31.76	31.80	-13	4,278	-0.30%
2020/11/17	16	31.62	0	0.00	31.55	16	4,224	0.38%
2020/11/16	3	31.68	2	31.70	31.65	1	4,265	0.02%
2020/11/13	1	31.20	1	31.20	31.30	0	4,215	0.00%
2020/11/12	7	31.51	2	31.40	31.45	5	4,230	0.12%
2020/11/11	10	31.61	1	31.60	31.70	9	4,260	0.21%
2020/11/10	1	31.85	6	31.60	31.60	-5	4,349	-0.11%
2020/11/09	6	30.80	0	0.00	30.80	6	4,129	0.15%
2020/10/30	13	30.05	15	30.10	30.25	-2	4,412	-0.05%
2020/10/29	22	30.10	35	30.25	30.25	-13	4,404	-0.30%
2020/10/28	2	30.55	5	30.45	30.50	-3	4,456	-0.07%
2020/10/27	15	30.88	0	0.00	30.80	15	4,523	0.33%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/22	0	0.00	1	30.45	30.60	-1	4,706	-0.02%
2020/10/21	6	30.65	2	30.65	30.55	4	4,761	0.08%
2020/10/20	0	0.00	5	30.50	30.55	-5	4,761	-0.11%
2020/10/19	0	0.00	0.5	30.85	30.70	-0.5	4,760	-0.01%
2020/10/16	9	30.83	5	30.77	30.65	4	4,774	0.08%
2020/10/15	5	30.95	23.4	30.76	30.75	-18.4	4,772	-0.39%
2020/10/14	0	0.00	15	31.20	31.20	-15	4,758	-0.32%
2020/10/13	37	30.83	8	30.89	30.85	29	4,789	0.61%
2020/10/12	0	0.00	20	31.15	31.10	-20	4,868	-0.41%
2020/10/08	10	31.20	0	0.00	31.25	10	4,958	0.20%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/05	11	31.88	2	31.80	31.55	9	5,241	0.17%
2020/09/29	6	31.52	0	0.00	31.40	6	5,471	0.11%
2020/09/28	12	31.38	0.5	31.55	31.35	11.5	5,586	0.21%
2020/09/25	13	30.67	0	0.00	30.75	13	5,650	0.23%
2020/09/24	5	30.67	61	30.55	30.35	-56	5,649	-0.99%
2020/09/22	3	31.75	0	0.00	31.60	3	5,664	0.05%
2020/09/21	5	32.00	1	32.10	31.90	4	5,691	0.07%
2020/09/18	2	31.80	14	31.83	32.00	-12	5,704	-0.21%
2020/09/14	0	0.00	2	31.95	32.05	-2	6,119	-0.03%
2020/09/11	46	32.09	1	31.85	31.95	45	6,242	0.72%
2020/09/10	10	32.25	0	0.00	32.20	10	6,352	0.16%
2020/09/09	22	32.04	2	32.08	32.15	20	6,405	0.31%
2020/09/08	3	32.45	0	0.00	32.40	3	6,434	0.05%
2020/09/07	7	32.43	0	0.00	32.40	7	6,545	0.11%
2020/09/04	40	32.29	0	0.00	32.35	40	6,672	0.60%
2020/09/03	22	32.57	0	0.00	32.55	22	6,689	0.33%
2020/09/01	30	32.40	2	32.38	32.35	28	6,902	0.41%
2020/08/31	8	32.81	0	0.00	32.50	8	6,974	0.11%
2020/08/28	0	0.00	1	32.70	32.60	-1	6,963	-0.01%
2020/08/27	22	32.69	0	0.00	32.60	22	7,065	0.31%
2020/08/26	9	32.90	0	0.00	32.85	9	7,156	0.13%
2020/08/25	4	33.00	0	0.00	33.00	4	7,334	0.05%
2020/08/24	6	32.34	0	0.00	32.35	6	7,559	0.08%
2020/08/20	13	32.48	9	32.34	32.35	4	8,286	0.05%
2020/08/19	0	0.00	6	33.30	33.20	-6	8,499	-0.07%
2020/08/18	6	33.48	0	0.00	33.45	6	8,829	0.07%
2020/08/17	4	33.85	0	0.00	33.95	4	8,870	0.05%
2020/08/14	5	33.67	5	33.87	33.95	0	9,002	0.00%
2020/08/13	1	32.65	0	0.00	32.70	1	8,977	0.01%
2020/08/12	3	32.33	4	32.25	32.25	-1	9,114	-0.01%
2020/08/11	0	0.00	3	32.45	32.20	-3	9,109	-0.03%
2020/08/10	6.6	32.57	0	0.00	32.60	6.6	9,056	0.07%
2020/08/07	5	32.55	1	32.70	32.45	4	9,038	0.04%
2020/08/06	2.2	33.15	1	33.05	33.00	1.2	8,906	0.01%
2020/08/05	6	33.41	3	33.30	33.30	3	8,831	0.03%
2020/08/04	0.1	33.65	0	0.00	33.30	0.1	8,797	0.00%
2020/08/03	3	33.10	1	32.95	32.95	2	8,789	0.02%
2020/07/31	1	33.55	1	33.30	33.30	0	8,736	0.00%
2020/07/30	6	33.61	2	33.35	33.35	4	8,663	0.05%
2020/07/29	7	33.91	0	0.00	33.55	7	8,611	0.08%
2020/07/28	4	33.74	0	0.00	33.80	4	8,578	0.05%
2020/07/27	4	34.23	1.4	34.16	34.05	2.6	8,606	0.03%
2020/07/24	0	0.00	1	34.60	34.60	-1	8,637	-0.01%
2020/07/22	2	34.83	0	0.00	34.80	2	8,716	0.02%
2020/07/20	0	0.00	1	34.90	34.90	-1	8,684	-0.01%
2020/07/17	2	34.90	1	35.30	35.00	1	8,719	0.01%
2020/07/16	4	34.99	0	0.00	34.80	4	8,743	0.05%
2020/07/15	7	35.34	0	0.00	35.25	7	8,686	0.08%
2020/07/14	2	34.73	50	34.80	34.70	-48	8,641	-0.56%
2020/07/13	9	35.19	0	0.00	35.20	9	8,580	0.10%
2020/07/10	5	35.54	30	35.57	35.40	-25	8,536	-0.29%
2020/07/09	8	36.16	0	0.00	36.05	8	8,495	0.09%
2020/07/08	1	36.35	2	36.40	36.55	-1	8,401	-0.01%
2020/07/07	3	36.98	5	36.95	37.15	-2	8,331	-0.02%
2020/07/06	26	37.07	2	37.10	37.15	24	8,400	0.29%
2020/07/03	15	37.02	0	0.00	37.05	15	8,455	0.18%
2020/07/02	15	36.86	1	36.55	36.75	14	8,519	0.16%
2020/07/01	19	36.58	0	0.00	36.50	19	8,500	0.22%
2020/06/29	2	36.58	1	36.50	36.50	1	8,476	0.01%
2020/06/23	2	36.58	0	0.00	36.55	2	8,468	0.02%
2020/06/22	5	36.22	1	36.65	36.15	4	8,436	0.05%
2020/06/19	5	36.79	0	0.00	36.50	5	8,394	0.06%
2020/06/18	8	36.86	0	0.00	36.80	8	8,374	0.10%
2020/06/17	8	37.06	0	0.00	37.20	8	8,354	0.10%
2020/06/16	6	37.37	0	0.00	37.55	6	8,408	0.07%
2020/06/15	2	37.25	1	37.05	37.05	1	8,556	0.01%
2020/06/12	3	37.43	1	37.10	37.50	2	8,674	0.02%
2020/06/11	2	38.15	0	0.00	38.00	2	8,813	0.02%
2020/06/10	3	38.52	1	38.60	38.50	2	8,780	0.02%
2020/06/09	2	38.48	27	38.48	38.50	-25	9,065	-0.28%
2020/06/08	1	38.65	1	38.85	38.75	0	9,199	0.00%
2020/06/05	58	38.60	18	38.43	38.65	40	9,102	0.44%
2020/06/04	4	38.43	9	38.39	38.40	-5	9,142	-0.05%
2020/06/03	2	38.40	6	38.46	38.40	-4	9,192	-0.04%
2020/06/02	1	38.10	0	0.00	38.15	1	9,169	0.01%
2020/06/01	14.4	38.62	5	38.55	38.30	9.4	9,129	0.10%
2020/05/29	19	37.94	0	0.00	37.70	19	9,010	0.21%
2020/05/28	28	38.84	9	38.99	38.45	19	8,816	0.22%
2020/05/27	2	39.13	16	39.38	39.30	-14	8,620	-0.16%
2020/05/26	12	38.03	17	38.04	38.25	-5	8,258	-0.06%
2020/05/25	2	37.25	17	36.99	37.30	-15	8,000	-0.19%
2020/05/22	4	35.86	8	35.75	35.45	-4	7,693	-0.05%
2020/05/21	15	35.78	5	35.93	36.10	10	7,691	0.13%
2020/05/20	6	35.11	28	35.05	35.10	-22	7,521	-0.29%
2020/05/19	8	34.71	16	34.63	34.55	-8	7,388	-0.11%
2020/05/15	1	33.60	1	33.50	33.50	0	7,222	0.00%
2020/05/14	3	33.67	0	0.00	33.60	3	7,235	0.04%
2020/05/12	1.5	33.82	0	0.00	33.40	1.5	7,238	0.02%
2020/05/11	2	34.10	0	0.00	33.85	2	7,256	0.03%
2020/05/08	5	33.70	0	0.00	33.50	5	7,211	0.07%
2020/05/06	0	0.00	11	33.18	33.40	-11	7,249	-0.15%
2020/05/05	14	33.45	0	0.00	33.35	14	7,266	0.19%
2020/05/04	12	33.40	2	33.40	33.45	10	7,260	0.14%
2020/04/30	20	34.30	3	34.30	34.10	17	7,241	0.23%
2020/04/29	5	33.85	8	33.85	34.00	-3	7,203	-0.04%
2020/04/28	15	32.97	25	32.99	33.05	-10	7,169	-0.14%
2020/04/27	0	0.00	1	32.00	32.25	-1	7,344	-0.01%
2020/04/22	10	31.25	20	31.15	31.60	-10	7,357	-0.14%
2020/04/21	1	31.70	0	0.00	31.50	1	7,353	0.01%
2020/04/20	1	32.00	0	0.00	32.35	1	7,329	0.01%
2020/04/17	7	32.55	1	32.40	32.25	6	7,385	0.08%
2020/04/16	13	31.99	6	32.29	32.15	7	7,387	0.09%
2020/04/15	18	32.42	4	32.44	32.45	14	7,373	0.19%
2020/04/14	5	31.75	0	0.00	31.85	5	7,344	0.07%
2020/04/13	2	31.15	0	0.00	31.05	2	7,312	0.03%
2020/04/10	6	31.52	2	31.53	31.65	4	7,340	0.05%
2020/04/09	5	31.16	10	31.30	31.65	-5	7,379	-0.07%
2020/04/08	10	29.79	7	29.89	30.00	3	7,202	0.04%
2020/04/07	1	28.85	72	28.89	28.85	-71	7,087	-1.00%
2020/04/01	1	28.55	2	28.55	28.35	-1	7,012	-0.01%
2020/03/30	31	28.25	23	28.52	28.70	8	7,059	0.11%
2020/03/27	2	29.73	0	0.00	29.45	2	7,307	0.03%
2020/03/26	20	29.55	7	29.59	29.40	13	7,663	0.17%
2020/03/25	16	29.61	2	29.70	29.55	14	7,874	0.18%
2020/03/24	9	28.97	0	0.00	28.90	9	7,785	0.12%
2020/03/23	0	0.00	5	27.57	27.80	-5	7,672	-0.07%
2020/03/20	5	27.93	130	27.10	27.55	-125	7,571	-1.65%	大賣/鉅額交易
2020/03/19	10	26.66	2	26.60	27.05	8	7,399	0.11%
2020/03/18	2	27.70	27	27.93	27.80	-25	7,203	-0.35%
2020/03/17	3	28.50	8	28.73	28.40	-5	7,053	-0.07%
2020/03/16	3	29.90	0	0.00	29.60	3	6,780	0.04%
2020/03/13	2	29.10	5	29.10	29.70	-3	6,662	-0.05%
2020/03/12	6	31.27	2	31.40	31.10	4	6,318	0.06%
2020/03/11	1	32.50	0	0.00	32.40	1	6,086	0.02%
2020/03/10	5	32.80	3	32.45	32.65	2	5,987	0.03%
2020/03/09	0	0.00	4	33.13	33.00	-4	5,850	-0.07%
2020/03/05	2	34.38	0	0.00	34.35	2	5,609	0.04%
2020/03/04	1	33.75	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/02/25	32	34.75	7	34.78	35.00	25	5,194	0.48%
2020/02/24	0	0.00	34	34.90	35.10	-34	5,187	-0.66%
2020/02/21	1	35.45	1	35.65	35.50	0	5,102	0.00%
2020/02/14	1	35.90	6	35.90	35.90	-5	5,101	-0.10%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	4	35.96	0	0.00	36.00	4	5,116	0.08%
2020/02/11	1	35.85	15	35.90	35.90	-14	5,100	-0.27%
2020/02/10	5	35.78	16	36.22	35.80	-11	5,115	-0.22%
2020/02/07	0	0.00	1	36.25	36.15	-1	5,051	-0.02%
2020/02/06	1	36.50	1	36.55	36.55	0	5,057	0.00%
2020/02/05	1	36.20	0	0.00	36.05	1	5,043	0.02%
2020/02/03	1	35.00	1	35.50	35.55	0	5,036	0.00%
2020/01/31	12	36.23	0	0.00	36.15	12	4,993	0.24%
2020/01/30	2	37.10	15	36.28	36.05	-13	4,953	-0.26%
2020/01/20	5	38.99	1	39.05	38.95	4	4,730	0.08%
2020/01/17	0	0.00	2	38.88	39.00	-2	4,737	-0.04%
2020/01/14	33	38.91	4	38.86	38.80	29	4,733	0.61%
2020/01/13	1	38.80	20	38.83	38.80	-19	4,708	-0.40%
2020/01/10	6	38.48	0	0.00	38.25	6	4,654	0.13%
2020/01/09	2	38.08	2	37.80	38.15	0	4,598	0.00%
2020/01/08	1	37.50	0	0.00	37.50	1	4,609	0.02%
2020/01/07	1	38.15	0	0.00	37.90	1	4,575	0.02%
2020/01/06	0	0.00	2	38.50	37.90	-2	4,573	-0.04%
2020/01/03	3	38.72	7	38.99	38.85	-4	4,539	-0.09%
2020/01/02	1	38.30	0	0.00	38.25	1	4,493	0.02%
2019/12/31	1	38.50	0	0.00	38.40	1	4,541	0.02%
2019/12/30	2	38.50	5	38.45	38.60	-3	4,768	-0.06%
2019/12/27	4	38.40	0	0.00	38.60	4	4,795	0.08%
2019/12/26	1	39.00	0	0.00	38.45	1	4,798	0.02%
2019/12/25	22	38.90	6	38.79	38.80	16	4,861	0.33%
2019/12/24	5	39.73	25	39.83	39.20	-20	4,788	-0.42%
2019/12/23	111	38.67	16	39.33	39.70	95	4,536	2.09%	大買/
2019/12/20	6	37.86	29	37.19	38.15	-23	4,277	-0.54%
2019/12/19	10	36.35	0	0.00	36.30	10	4,074	0.25%
2019/12/18	4	36.29	0	0.00	36.30	4	4,092	0.10%
2019/12/17	2	36.15	1	36.25	36.35	1	4,115	0.02%
2019/12/16	0	0.00	2	36.05	36.20	-2	4,148	-0.05%
2019/12/13	1	36.35	0	0.00	36.10	1	4,156	0.02%
2019/12/12	11	35.94	12	36.24	36.30	-1	4,172	-0.02%
2019/12/11	2	35.70	0	0.00	35.90	2	4,161	0.05%
2019/12/09	2	35.70	0	0.00	35.70	2	4,603	0.04%
2019/12/05	0	0.00	3	35.85	35.85	-3	4,924	-0.06%
2019/12/04	1	35.70	0	0.00	35.95	1	4,995	0.02%
2019/12/03	3	35.95	0	0.00	35.75	3	5,091	0.06%
2019/12/02	1	36.00	0	0.00	36.10	1	5,136	0.02%
2019/11/28	0	0.00	20	36.15	36.20	-20	5,161	-0.39%
2019/11/27	0	0.00	24	36.19	36.15	-24	5,314	-0.45%
2019/11/26	1	36.35	0	0.00	36.05	1	5,395	0.02%
2019/11/25	10	36.35	1	36.35	36.35	9	5,389	0.17%
2019/11/21	0	0.00	14	36.22	36.40	-14	5,538	-0.25%
2019/11/20	3	36.07	1	36.15	36.20	2	5,676	0.04%
2019/11/19	6	35.98	0	0.00	36.00	6	5,839	0.10%
2019/11/15	0	0.00	1	35.60	35.70	-1	6,093	-0.02%
2019/11/14	1	35.30	0	0.00	35.30	1	6,216	0.02%
2019/11/13	145	36.04	52	35.97	35.20	93	6,446	1.44%	大買/
2019/11/12	5	36.16	2	36.25	36.40	3	6,715	0.04%
2019/11/11	1	36.25	61	36.33	36.30	-60	6,819	-0.88%
2019/11/08	1	36.35	24	36.37	36.50	-23	6,906	-0.33%
2019/11/07	32	36.40	0	0.00	36.40	32	6,949	0.46%
2019/11/06	20	36.33	0	0.00	36.30	20	6,964	0.29%
2019/11/05	0	0.00	33	36.05	36.35	-33	6,996	-0.47%
2019/11/04	0	0.00	3	36.00	36.20	-3	7,061	-0.04%
2019/11/01	3.5	36.04	0	0.00	36.00	3.5	7,134	0.05%
2019/10/31	2	35.95	0	0.00	36.05	2	7,206	0.03%
2019/10/30	0	0.00	1	35.80	35.95	-1	7,225	-0.01%
2019/10/29	0	0.00	1	35.75	35.85	-1	7,215	-0.01%
2019/10/28	3	35.90	2	35.85	35.85	1	7,216	0.01%
2019/10/25	18	35.82	2	35.85	35.85	16	7,287	0.22%
2019/10/24	1	35.50	1	35.40	35.65	0	7,336	0.00%
2019/10/23	5	35.29	1	35.40	35.25	4	7,447	0.05%
2019/10/22	6	35.71	2.8	35.74	35.70	3.2	7,517	0.04%
2019/10/18	2	35.28	0	0.00	35.00	2	7,716	0.03%
2019/10/17	2	35.55	0	0.00	35.45	2	7,715	0.03%
2019/10/16	0	0.00	1	35.45	35.65	-1	7,727	-0.01%
2019/10/15	0	0.00	3	35.00	35.25	-3	7,743	-0.04%
2019/10/14	1	35.00	4	35.10	35.05	-3	7,774	-0.04%
2019/10/09	4	34.63	3	34.73	34.70	1	7,766	0.01%
2019/10/08	1	34.70	0	0.00	34.60	1	7,801	0.01%
2019/10/07	22	35.25	1	34.90	35.05	21	7,855	0.27%
2019/10/04	81.5	35.02	15	35.59	35.55	66.5	7,834	0.85%
2019/10/03	3	34.02	5	34.15	34.15	-2	7,590	-0.03%
2019/10/02	3	34.48	40	34.45	34.40	-37	7,546	-0.49%
2019/10/01	3	35.10	145	34.76	35.00	-142	7,485	-1.90%	大賣/鉅額交易
2019/09/27	2	35.30	2	35.45	35.30	0	7,363	0.00%
2019/09/26	2	35.25	3	35.68	35.35	-1	7,460	-0.01%
2019/09/25	4	35.40	0	0.00	35.45	4	7,696	0.05%
2019/09/24	2	36.35	2	36.05	36.05	0	7,775	0.00%
2019/09/23	3	36.58	0	0.00	36.40	3	7,764	0.04%
2019/09/19	1	36.45	1	36.75	36.75	0	7,760	0.00%
2019/09/17	3	36.78	3	36.78	36.85	0	7,752	0.00%
2019/09/16	5	36.69	1	36.85	36.75	4	7,835	0.05%
2019/09/12	8	36.90	7	36.92	36.60	1	7,895	0.01%
2019/09/11	7	36.11	30	35.94	36.30	-23	7,899	-0.29%
2019/09/10	16	37.05	1	36.80	36.90	15	7,699	0.19%
2019/09/09	1	37.90	1	38.00	37.90	0	7,622	0.00%
2019/09/06	1	38.05	0	0.00	38.35	1	7,669	0.01%
2019/09/05	1	37.90	1	38.05	38.15	0	7,760	0.00%
2019/09/04	1	37.80	0	0.00	37.90	1	7,908	0.01%
2019/09/02	1	38.15	0	0.00	37.95	1	8,115	0.01%
2019/08/30	2	37.83	5	37.75	37.90	-3	8,344	-0.04%
2019/08/29	6	37.58	1	37.20	37.85	5	8,426	0.06%
2019/08/28	1	37.35	1	37.65	37.45	0	8,481	0.00%
2019/08/26	8	36.86	3	36.80	36.75	5	8,853	0.06%
2019/08/23	4	37.08	5	36.40	37.25	-1	9,013	-0.01%
2019/08/22	4	37.40	2	37.23	37.00	2	9,038	0.02%
2019/08/21	2	37.83	1	37.75	37.65	1	9,293	0.01%
2019/08/20	39	38.05	1	38.20	38.30	38	9,196	0.41%
2019/08/19	6	38.19	4	38.09	38.30	2	9,228	0.02%
2019/08/16	4	38.58	0	0.00	38.40	4	9,282	0.04%
2019/08/15	11	38.88	7	38.95	38.00	4	9,293	0.04%
2019/08/14	2	40.13	7	39.99	40.10	-5	9,113	-0.05%
2019/08/13	4.5	40.18	5	40.10	40.10	-0.5	9,178	-0.01%
2019/08/12	2	41.20	2	41.05	41.00	0	9,170	0.00%
2019/08/08	2	41.20	1	41.40	41.35	1	9,302	0.01%
2019/08/07	1	41.05	3	40.98	41.10	-2	9,683	-0.02%
2019/08/06	0	0.00	5	40.15	40.80	-5	9,911	-0.05%
2019/08/05	6	41.09	3	40.68	41.25	3	10,153	0.03%
2019/08/02	3	40.83	5	40.76	41.00	-2	10,138	-0.02%
2019/08/01	2	41.35	0	0.00	41.50	2	10,186	0.02%
2019/07/31	4	41.70	0	0.00	41.60	4	10,173	0.04%
2019/07/30	0	0.00	2	41.78	41.75	-2	10,202	-0.02%
2019/07/29	7	41.57	3	41.83	41.65	4	10,205	0.04%
2019/07/26	3	41.53	1	41.45	41.45	2	10,132	0.02%
2019/07/25	55	42.06	5	41.80	41.85	50	10,062	0.50%
2019/07/24	6	42.47	19	42.46	42.15	-13	9,995	-0.13%
2019/07/23	4	43.30	4	43.48	43.45	0	9,924	0.00%
2019/07/22	4	43.48	8	43.61	43.15	-4	9,817	-0.04%
2019/07/19	3	43.82	1	43.75	43.80	2	9,764	0.02%
2019/07/18	12	43.58	16	43.47	43.70	-4	9,798	-0.04%
2019/07/17	1	43.50	1	43.40	43.35	0	9,890	0.00%
2019/07/16	8	43.55	0	0.00	43.50	8	10,004	0.08%
2019/07/15	2	43.65	29	43.51	43.85	-27	10,165	-0.27%
2019/07/12	2	43.68	1	43.60	43.70	1	10,270	0.01%
2019/07/11	6	43.99	1	44.00	44.00	5	10,293	0.05%
2019/07/10	1	44.70	13	44.81	44.75	-12	10,253	-0.12%
2019/07/09	1	44.05	1	44.15	44.10	0	10,236	0.00%
2019/07/08	0	0.00	1	44.25	44.25	-1	10,295	-0.01%
2019/07/05	2	44.08	2	44.10	44.20	0	10,380	0.00%
2019/07/04	2	44.25	1	44.20	44.20	1	10,453	0.01%
2019/07/03	1	44.45	5	44.52	44.15	-4	10,472	-0.04%
2019/07/02	17	43.80	39.1	43.68	43.65	-22.1	10,439	-0.21%
2019/07/01	15	44.70	8	44.81	44.75	7	10,168	0.07%
2019/06/28	15	45.74	2	45.93	45.70	13	10,042	0.13%
2019/06/27	0	0.00	1	46.20	46.20	-1	10,077	-0.01%
2019/06/26	2	46.03	0	0.00	45.95	2	10,104	0.02%
2019/06/25	2	46.30	1	46.25	46.25	1	10,148	0.01%
2019/06/24	0	0.00	5	46.00	46.25	-5	10,138	-0.05%
2019/06/21	0	0.00	2	45.70	46.00	-2	10,142	-0.02%
2019/06/20	8	46.26	0	0.00	45.80	8	10,080	0.08%
2019/06/19	0	0.00	5	46.15	46.35	-5	10,084	-0.05%
2019/06/18	3	45.80	4	45.89	46.00	-1	10,240	-0.01%
2019/06/17	7	45.85	3	45.60	45.40	4	10,337	0.04%
2019/06/14	3	46.27	24	46.58	45.85	-21	10,304	-0.20%
2019/06/13	1	45.80	2	45.65	46.05	-1	10,226	-0.01%
2019/06/12	5	45.67	3	45.68	45.25	2	10,239	0.02%
2019/06/11	0	0.00	6	46.53	46.60	-6	10,093	-0.06%
2019/06/10	3	46.62	0	0.00	46.95	3	9,991	0.03%
2019/06/06	31	46.25	11.1	46.19	46.65	19.9	9,936	0.20%
2019/06/05	55	45.30	4	45.43	46.15	51	9,787	0.52%
2019/06/04	55	45.19	8	44.88	44.85	47	9,755	0.48%
2019/06/03	9	44.53	85.6	45.17	45.35	-76.6	9,809	-0.78%
2019/05/31	0	0.00	2.3	43.11	43.50	-2.3	9,778	-0.02%
2019/05/30	16	42.39	2.1	42.71	43.10	14	9,951	0.14%
2019/05/29	2	41.30	5	41.69	42.00	-3	9,912	-0.03%
2019/05/28	6	41.99	72	41.02	41.00	-66	10,025	-0.66%
2019/05/27	1	43.35	0	0.00	43.05	1	9,964	0.01%
2019/05/24	4	42.79	4.1	42.82	42.95	-0.1	9,945	0.00%
2019/05/23	3	42.73	1	42.85	42.70	2	9,844	0.02%
2019/05/22	13	42.73	1.1	42.99	42.70	12	9,671	0.12%
2019/05/21	4	41.38	2	41.35	41.70	2	9,494	0.02%
2019/05/20	6	40.79	13	41.28	40.55	-7	9,346	-0.07%
2019/05/17	2	40.55	7	40.34	40.15	-5	9,186	-0.05%
2019/05/16	12.3	40.97	4	40.80	40.45	8.3	9,115	0.09%
2019/05/15	4	40.79	17	40.93	41.25	-13	9,035	-0.14%
2019/05/14	20	38.94	11	38.94	39.20	9	8,733	0.10%
2019/05/13	2.1	38.81	2	39.00	38.95	0.1	8,592	0.00%
2019/05/10	0	0.00	0.1	36.85	36.60	-0.1	8,370	0.00%
2019/05/09	2	37.00	22	36.70	36.55	-20	8,403	-0.24%
2019/05/08	2	37.33	0	0.00	37.35	2	8,323	0.02%
2019/05/07	1	37.45	0	0.00	37.35	1	8,319	0.01%
2019/05/06	0	0.00	0.1	37.45	37.40	-0.1	8,304	0.00%
2019/05/03	1	37.35	0	0.00	37.50	1	8,291	0.01%
2019/05/02	8	37.51	2	37.35	37.40	6	8,298	0.07%
2019/04/30	2	37.40	7	37.38	37.60	-5	8,309	-0.06%
2019/04/29	0	0.00	0.1	37.55	37.55	-0.1	8,304	0.00%
2019/04/26	0	0.00	3	37.40	37.50	-3	8,352	-0.04%
2019/04/25	5	37.43	1	37.50	37.50	4	8,360	0.05%
2019/04/24	0	0.00	0.1	37.50	37.50	-0.1	8,339	0.00%
2019/04/23	14	37.08	11.3	37.35	37.25	2.7	8,386	0.03%
2019/04/22	153	37.63	3	38.02	37.55	150	8,312	1.80%	大買/鉅額交易
2019/04/19	2	36.75	9	36.51	37.00	-7	8,162	-0.09%
2019/04/18	0	0.00	4	35.85	36.00	-4	7,989	-0.05%
2019/04/17	2	35.35	5	35.54	35.60	-3	7,948	-0.04%
2019/04/16	3	35.10	4	35.49	35.60	-1	7,872	-0.01%
2019/04/15	0	0.00	1	35.10	35.15	-1	7,838	-0.01%
2019/04/12	2	35.00	2	35.03	35.10	0	7,876	0.00%
2019/04/11	2	35.30	1	35.10	35.10	1	7,864	0.01%
2019/04/10	30	35.58	30	35.60	35.60	0	7,800	0.00%
2019/04/09	0	0.00	1	35.55	35.70	-1	7,859	-0.01%
2019/04/08	1	35.45	1	35.55	35.70	0	7,903	0.00%
2019/04/03	5	35.54	4	35.51	35.45	1	7,876	0.01%
2019/04/02	10	35.44	7	35.68	35.85	3	7,927	0.04%
2019/04/01	1	35.45	5	35.40	35.45	-4	7,849	-0.05%
2019/03/28	0	0.00	10	35.45	35.60	-10	7,759	-0.13%
2019/03/27	10	35.15	10	35.20	35.20	0	7,763	0.00%
2019/03/26	10	34.95	10	35.20	35.20	0	7,808	0.00%
2019/03/22	0	0.00	1	34.80	35.05	-1	7,862	-0.01%
2019/03/21	64	35.11	14	35.01	35.05	50	7,814	0.64%
2019/03/20	22	35.51	2	36.20	35.85	20	7,682	0.26%
2019/03/18	12	34.92	10	34.95	34.95	2	7,669	0.03%
2019/03/14	5	34.57	3	34.53	34.55	2	7,577	0.03%
2019/03/13	25	34.62	10	34.45	34.45	15	7,578	0.20%
2019/03/12	0	0.00	2	34.55	34.65	-2	7,684	-0.03%
2019/03/11	30	34.35	0	0.00	34.35	30	7,725	0.39%
2019/03/08	5	34.32	6	34.40	34.35	-1	7,967	-0.01%
2019/03/07	1	34.90	4	34.61	34.75	-3	8,439	-0.04%
2019/03/06	10	34.60	11	34.90	35.00	-1	8,428	-0.01%
2019/03/05	3	34.03	7	34.27	34.45	-4	8,237	-0.05%
2019/03/04	1	33.25	23	33.17	33.25	-22	8,038	-0.27%
2019/02/27	6	32.48	11	32.78	33.00	-5	8,031	-0.06%
2019/02/26	5	32.35	8	32.34	32.20	-3	7,790	-0.04%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/19	0	0.00	1	30.80	30.95	-1	8,135	-0.01%
2019/02/18	4	31.11	6	31.05	31.05	-2	8,213	-0.02%
2019/02/15	1	31.05	1	31.05	31.10	0	8,357	0.00%
2019/02/14	0	0.00	1	31.05	31.05	-1	8,407	-0.01%
2019/02/12	6	30.66	2	30.63	30.60	4	8,326	0.05%
2019/02/11	0	0.00	3	30.97	30.90	-3	8,344	-0.04%
2019/01/30	11	31.20	24	31.02	31.15	-13	8,698	-0.15%
2019/01/29	2	30.95	0	0.00	31.00	2	8,605	0.02%
2019/01/28	0	0.00	1	30.95	30.95	-1	8,594	-0.01%
2019/01/25	1	30.90	7	30.86	30.85	-6	8,675	-0.07%
2019/01/24	2	30.90	0	0.00	30.90	2	8,783	0.02%
2019/01/22	1	30.80	1	30.80	30.90	0	9,289	0.00%
2019/01/21	0	0.00	1	30.95	30.95	-1	9,736	-0.01%
2019/01/18	1	30.90	0	0.00	30.95	1	9,947	0.01%
2019/01/17	1	30.95	2	30.83	30.85	-1	10,072	-0.01%
2019/01/16	5	31.00	4	30.91	30.90	1	10,165	0.01%
2019/01/15	4	30.86	6	31.18	31.05	-2	10,457	-0.02%
2019/01/14	1	30.60	1	30.65	30.65	0	10,422	0.00%
2019/01/11	1	30.85	6	30.76	30.75	-5	10,533	-0.05%
2019/01/10	1	30.70	5	30.83	30.85	-4	10,842	-0.04%
2019/01/09	4	30.78	1	30.55	30.80	3	10,863	0.03%
2019/01/08	6	30.51	1	30.50	30.50	5	10,876	0.05%
2019/01/07	1	30.55	0	0.00	30.65	1	10,963	0.01%
2019/01/04	3	30.13	10	30.30	30.40	-7	11,084	-0.06%
2019/01/03	11	29.85	3	30.10	30.20	8	11,275	0.07%
2019/01/02	2	30.18	1	30.25	30.20	1	11,309	0.01%
2018/12/28	3	30.43	1	30.55	30.55	2	11,396	0.02%
2018/12/27	2	29.90	1.5	30.08	30.15	0.5	11,526	0.00%
2018/12/26	1	29.70	1	29.60	29.60	0	11,643	0.00%
2018/12/25	9	30.04	32	30.37	29.90	-23	11,699	-0.20%
2018/12/24	32	30.58	0.1	30.55	30.55	31.9	11,796	0.27%
2018/12/22	1	30.50	12	30.60	30.55	-11	11,966	-0.09%
2018/12/21	1	30.45	1	30.65	30.70	0	12,358	0.00%
2018/12/20	1	30.60	1.1	30.65	30.60	-0.1	12,439	0.00%
2018/12/19	12	30.64	1	30.70	30.75	11	12,609	0.09%
2018/12/18	4	30.81	2	30.83	30.70	2	12,853	0.02%
2018/12/17	2	30.78	0	0.00	30.65	2	12,869	0.02%
2018/12/13	1	30.85	0	0.00	30.85	1	12,911	0.01%
2018/12/12	8	30.39	0	0.00	30.35	8	12,868	0.06%
2018/12/11	2	30.30	83.1	30.25	30.15	-81.1	12,726	-0.64%
2018/12/10	21	30.25	0	0.00	30.15	21	12,583	0.17%
2018/12/07	11	30.60	1	30.55	30.55	10	12,512	0.08%
2018/12/06	23	30.74	7	31.17	30.55	16	12,552	0.13%
2018/12/05	34	30.86	0	0.00	31.00	34	12,475	0.27%
2018/12/04	20	31.29	6	31.40	31.35	14	12,369	0.11%
2018/12/03	18	31.44	0	0.00	31.45	18	12,293	0.15%
2018/11/30	12	31.62	59	31.13	30.90	-47	12,015	-0.39%
2018/11/29	71	30.88	31.1	30.64	30.85	39.9	11,377	0.35%
2018/11/28	6	30.86	7	30.96	31.10	-1	11,210	-0.01%
2018/11/27	12	30.88	15	30.91	30.85	-3	11,055	-0.03%
2018/11/26	11	31.38	3.3	31.35	31.20	7.7	10,979	0.07%
2018/11/23	0	0.00	5.8	31.86	31.85	-5.8	10,832	-0.05%
2018/11/22	14	32.08	9	31.64	31.70	5	10,775	0.05%
2018/11/21	15	32.98	16.1	32.95	32.60	-1.1	10,602	-0.01%
2018/11/20	2	32.70	21	33.13	33.10	-19	10,498	-0.18%
2018/11/19	11	32.98	30	32.80	32.85	-19	10,461	-0.18%
2018/11/16	53	32.44	72	32.40	32.55	-19	10,410	-0.18%
2018/11/15	45	31.89	2.1	31.90	31.90	42.9	10,355	0.41%
2018/11/14	0	0.00	56	31.88	32.00	-56	10,300	-0.54%
2018/11/13	28	31.01	28.2	31.33	31.30	-0.2	10,161	0.00%
2018/11/12	26.1	31.35	57.1	31.45	31.35	-31	10,092	-0.31%
2018/11/09	81	31.05	36	31.29	31.10	45	10,032	0.45%
2018/11/08	82	30.82	45.1	31.17	30.95	36.9	10,009	0.37%
2018/11/07	7	31.46	67	30.84	31.15	-60	9,901	-0.61%
2018/11/06	40	30.38	3	30.32	30.30	37	9,557	0.39%
2018/11/05	64	30.33	46.8	30.56	30.55	17.2	9,609	0.18%
2018/11/02	1	30.60	81	30.47	30.55	-80	9,579	-0.84%
2018/11/01	81	30.12	1	30.00	30.00	80	9,521	0.84%
2018/10/31	31	30.44	34	30.64	30.70	-3	9,368	-0.03%
2018/10/30	38	30.24	30	30.34	30.35	8	9,227	0.09%
2018/10/29	17	30.14	28	30.06	30.90	-11	8,839	-0.12%
2018/10/26	10	29.45	35	29.62	29.50	-25	8,379	-0.30%
2018/10/25	33	28.73	23	29.45	28.85	10	8,182	0.12%
2018/10/24	48	28.89	51	29.30	29.25	-3	8,066	-0.04%
2018/10/23	13	29.51	14	29.51	29.05	-1	8,025	-0.01%
2018/10/22	4	29.23	2	29.45	29.15	2	7,724	0.03%
2018/10/19	27	29.02	19	29.11	29.05	8	7,663	0.10%
2018/10/18	3	29.38	48.1	28.65	29.60	-45.1	7,530	-0.60%
2018/10/17	32	27.93	1	28.00	27.70	31	7,206	0.43%
2018/10/16	2	27.73	1	27.90	27.85	1	7,181	0.01%
2018/10/15	23	28.12	23	27.42	27.40	0	7,120	0.00%
2018/10/12	13	27.57	15	28.00	28.40	-2	7,056	-0.03%
2018/10/11	13	27.22	21	27.26	27.05	-8	6,948	-0.12%
2018/10/09	0	0.00	10	28.65	28.50	-10	6,786	-0.15%
2018/10/08	3.4	28.25	0	0.00	28.55	3.4	6,735	0.05%
2018/10/05	2	27.88	130	28.48	28.35	-128	6,666	-1.92%	大賣/鉅額交易
2018/10/04	79	29.22	8.2	29.20	28.95	70.8	6,444	1.10%
2018/10/03	44	29.85	34	29.87	29.80	10	6,320	0.16%
2018/10/02	23	29.61	95.2	29.55	29.50	-72.2	6,271	-1.15%
2018/10/01	7	30.03	32	30.31	30.25	-25	6,159	-0.41%
2018/09/28	17	29.66	3	29.68	29.90	14	6,166	0.23%
2018/09/27	2	28.45	10	28.89	29.00	-8	6,027	-0.13%
2018/09/26	0	0.00	1	28.55	28.55	-1	5,961	-0.02%
2018/09/25	0	0.00	14	27.71	28.05	-14	5,714	-0.24%
2018/09/21	8	27.00	9	26.90	26.95	-1	5,414	-0.02%
2018/09/20	5	26.29	10	26.35	26.50	-5	5,337	-0.09%
2018/09/19	6	26.20	5	26.15	26.15	1	5,234	0.02%
2018/09/18	0	0.00	6	26.14	26.10	-6	5,183	-0.12%
2018/09/17	5	25.75	0	0.00	25.80	5	5,084	0.10%
2018/09/13	82	25.84	0	0.00	25.85	82	5,079	1.61%
2018/09/12	0	0.00	15	25.75	25.75	-15	5,054	-0.30%
2018/09/11	0	0.00	8	25.50	25.50	-8	4,969	-0.16%
2018/09/10	51	25.38	5	25.25	25.50	46	4,982	0.92%
2018/09/06	1	25.70	0	0.00	25.75	1	4,944	0.02%
2018/09/05	0	0.00	5	25.90	25.90	-5	4,864	-0.10%
2018/09/04	1	25.90	4	25.90	25.90	-3	4,826	-0.06%
2018/09/03	1	25.75	0	0.00	25.70	1	4,797	0.02%
2018/08/30	5	25.65	13	25.63	25.65	-8	4,694	-0.17%
2018/08/27	0	0.00	5	26.15	26.15	-5	4,598	-0.11%
2018/08/24	0	0.00	10	26.10	26.15	-10	4,600	-0.22%
2018/08/23	1	25.85	1	26.05	26.10	0	4,819	0.00%
2018/08/22	0	0.00	3	25.98	26.00	-3	4,732	-0.06%
2018/08/21	0	0.00	6	25.30	25.50	-6	4,563	-0.13%
2018/08/20	4	25.30	0	0.00	25.20	4	4,507	0.09%
2018/08/16	1	25.00	0	0.00	25.00	1	4,539	0.02%
2018/08/15	2	25.30	15	25.27	25.20	-13	4,524	-0.29%
2018/08/14	10	25.25	5	25.25	25.25	5	4,492	0.11%
2018/08/13	5	25.60	0	0.00	25.10	5	4,479	0.11%
2018/08/10	0	0.00	1	25.15	25.25	-1	4,372	-0.02%
2018/08/09	1	24.95	0	0.00	25.00	1	4,318	0.02%
2018/08/08	0	0.00	11	25.00	25.05	-11	4,309	-0.26%
2018/08/06	5	24.64	0	0.00	24.60	5	4,374	0.11%
2018/07/27	0	0.00	2	25.00	25.00	-2	4,077	-0.05%
2018/07/25	0	0.00	1	25.05	25.05	-1	4,044	-0.02%
2018/07/23	1	25.10	0	0.00	25.10	1	4,031	0.02%
2018/07/20	0	0.00	1	25.05	25.15	-1	4,010	-0.02%
2018/07/19	0	0.00	53	25.20	25.05	-53	3,958	-1.34%
2018/07/18	0	0.00	81	25.10	25.10	-81	3,933	-2.06%
2018/07/17	131	25.01	62	25.05	25.15	69	3,878	1.78%	大買/
2018/07/16	0	0.00	2	24.75	24.80	-2	3,760	-0.05%
2018/07/13	0	0.00	1	24.45	24.50	-1	3,724	-0.03%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/06	0	0.00	22	24.40	24.30	-22	3,494	-0.63%
2018/07/05	3	24.25	6	24.23	24.30	-3	3,275	-0.09%
2018/07/04	20	23.93	2	24.03	24.05	18	3,025	0.59%
2018/07/03	1	23.50	10	23.65	23.60	-9	2,900	-0.31%
2018/07/02	1	23.85	0	0.00	23.85	1	2,918	0.03%
2018/06/29	10	23.75	21	23.78	23.90	-11	2,896	-0.38%
2018/06/28	0	0.00	10	23.70	23.70	-10	2,828	-0.35%
2018/06/27	0	0.00	6	23.39	23.40	-6	2,816	-0.21%
2018/06/25	1	23.40	0	0.00	23.55	1	2,819	0.04%
2018/06/21	0	0.00	1	23.45	23.60	-1	2,792	-0.04%
2018/06/20	10	23.35	5	23.39	23.70	5	2,800	0.18%
2018/06/19	10	23.45	0	0.00	23.40	10	2,793	0.36%
2018/06/14	0	0.00	5	23.30	23.30	-5	2,694	-0.19%
2018/06/13	0	0.00	0.6	23.40	23.50	-0.6	2,685	-0.02%
2018/06/11	0	0.00	1	23.75	23.70	-1	2,727	-0.04%
2018/06/08	10	23.65	0	0.00	23.70	10	2,750	0.36%
2018/06/01	1	23.25	1	23.60	23.55	0	2,739	0.00%
2018/05/31	3	23.32	1	23.55	23.15	2	2,696	0.07%
2018/05/28	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/25	6	23.99	2	23.95	23.95	4	2,352	0.17%
2018/05/24	0	0.00	1	23.90	23.95	-1	2,299	-0.04%
2018/05/23	0	0.00	2	23.73	23.75	-2	2,277	-0.09%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/21	0	0.00	3	23.75	23.80	-3	2,281	-0.13%
2018/05/18	0	0.00	9	23.50	23.50	-9	2,279	-0.39%
2018/05/17	0	0.00	1	23.50	23.40	-1	2,309	-0.04%
2018/05/15	0	0.00	2	23.48	23.40	-2	2,352	-0.09%
2018/05/14	0	0.00	5	23.17	23.35	-5	2,391	-0.21%
2018/05/11	1	22.75	5	22.75	22.85	-4	2,335	-0.17%
2018/05/10	5	22.35	0	0.00	22.30	5	2,311	0.22%
2018/05/09	1	22.30	0	0.00	22.40	1	2,295	0.04%
2018/05/07	1	22.40	0	0.00	22.40	1	2,311	0.04%
2018/04/24	1	22.55	0	0.00	22.55	1	2,338	0.04%
2018/04/17	3	23.13	4	23.20	23.20	-1	2,387	-0.04%
2018/04/13	0	0.00	2	22.88	22.85	-2	2,343	-0.09%
2018/04/12	0	0.00	4	22.70	22.85	-4	2,341	-0.17%
2018/04/10	0	0.00	2	22.55	22.55	-2	2,338	-0.09%
2018/04/03	0	0.00	5	22.35	22.45	-5	2,368	-0.21%
2018/03/29	0	0.00	1	22.45	22.30	-1	2,405	-0.04%
2018/03/28	1	22.55	0	0.00	22.45	1	2,376	0.04%
2018/03/23	1	22.45	15	22.45	22.45	-14	2,363	-0.59%
2018/03/22	2	22.75	1	22.75	22.75	1	2,341	0.04%
2018/03/20	0	0.00	2	22.75	22.80	-2	2,370	-0.08%
2018/03/19	0	0.00	2	22.90	22.85	-2	2,367	-0.08%
2018/03/16	0	0.00	3	22.83	22.90	-3	2,383	-0.13%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/09	4	22.50	0	0.00	22.45	4	2,366	0.17%
2018/03/05	0	0.00	1	22.35	22.20	-1	2,487	-0.04%
2018/02/21	0	0.00	1	22.55	22.65	-1	2,568	-0.04%
2018/02/09	22	21.41	0	0.00	21.85	22	2,588	0.85%
2018/02/08	0	0.00	2	22.25	22.30	-2	2,595	-0.08%
2018/02/07	1	22.05	16	22.55	22.35	-15	2,598	-0.58%
2018/02/06	17	22.54	6	22.80	22.35	11	2,537	0.43%
2018/02/05	5	23.30	10	23.30	23.30	-5	2,425	-0.21%
2018/02/02	3	23.60	0	0.00	23.55	3	2,438	0.12%
2018/01/25	1	23.80	0	0.00	23.85	1	2,472	0.04%
2018/01/24	0	0.00	5	23.80	23.85	-5	2,464	-0.20%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/19	0	0.00	1	23.95	23.85	-1	2,480	-0.04%
2018/01/18	2	24.00	0	0.00	23.95	2	2,466	0.08%
2018/01/16	0	0.00	1	23.80	23.80	-1	2,557	-0.04%
2018/01/15	1	23.70	0	0.00	23.80	1	2,548	0.04%
2018/01/12	3	23.77	1	23.80	23.75	2	2,540	0.08%
2018/01/10	0	0.00	5	23.74	23.80	-5	2,517	-0.20%
2018/01/04	1	23.60	0	0.00	23.70	1	2,605	0.04%
2018/01/02	0	0.00	7	23.70	23.65	-7	2,722	-0.26%