正文 (4906)-兆豐-忠孝券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.00
漲跌
▲0.45
漲幅
+1.38%
成交量
1,694張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/22	5	32.10	0	0.00	32.25	5	7,631	0.07%
2024/04/16	12	32.98	0	0.00	32.70	12	7,740	0.16%
2024/04/10	0	0.00	0.1	34.75	34.70	-0.1	7,709	0.00%
2024/04/09	5	34.20	0	0.00	34.05	5	7,659	0.07%
2024/04/02	10	34.20	0	0.00	34.10	10	7,621	0.13%
2024/04/01	0	0.00	16	34.51	34.55	-16	7,594	-0.21%
2024/03/29	0	0.00	2	34.10	34.10	-2	7,575	-0.03%
2024/03/27	3	34.55	0	0.00	34.40	3	7,680	0.04%
2024/03/26	13	34.30	0	0.00	34.40	13	7,678	0.17%
2024/03/22	0	0.00	6	35.37	35.10	-6	7,653	-0.08%
2024/03/21	4	34.84	0	0.00	34.80	4	7,663	0.05%
2024/03/19	2	35.18	0	0.00	35.00	2	7,974	0.03%
2024/03/18	0	35.05	0	0.00	35.10	0	8,333	0.00%
2024/03/15	15	34.66	0	0.00	34.30	15	8,602	0.17%
2024/03/14	1.1	35.09	12	34.93	34.90	-10.9	8,679	-0.13%
2024/03/12	1	36.15	0	0.00	36.15	1	8,880	0.01%
2024/03/11	4	36.26	1	36.00	36.15	3	8,786	0.03%
2024/03/07	4	37.29	5	36.98	36.80	-1	8,577	-0.01%
2024/03/06	28	38.35	11	38.39	38.35	17	8,253	0.21%
2024/03/05	56	39.81	5.2	39.95	39.50	50.9	7,969	0.64%
2024/03/04	6	37.31	27.4	38.17	38.70	-21.4	6,493	-0.33%
2024/03/01	0.1	35.25	0	0.00	35.20	0.1	5,983	0.00%
2024/02/27	5	35.38	0	0.00	35.25	5	5,974	0.08%
2024/02/23	7	35.99	0	0.00	35.90	7	5,955	0.12%
2024/02/22	4	36.30	10.1	36.37	36.35	-6.1	6,002	-0.10%
2024/02/21	2	36.15	1	36.05	36.05	1	5,965	0.02%
2024/02/19	0	0.00	2	35.95	35.95	-2	5,940	-0.03%
2024/02/16	0	0.00	3	35.60	35.65	-3	5,922	-0.05%
2024/02/15	0	0.00	2	35.58	35.70	-2	5,925	-0.03%
2024/02/05	3	35.15	0	0.00	35.10	3	5,887	0.05%
2024/02/02	14	36.27	0.1	36.50	36.00	13.9	5,862	0.24%
2024/02/01	2	35.93	1	36.20	36.20	1	5,732	0.02%
2024/01/30	3.1	35.40	3	35.75	35.75	0.1	5,649	0.00%
2024/01/29	6	35.65	2	35.53	35.80	4	5,636	0.07%
2024/01/26	3	35.07	0	0.00	35.00	3	5,682	0.05%
2024/01/24	0	0.00	40	35.95	35.80	-40	5,703	-0.70%
2024/01/23	0	0.00	1	35.85	35.90	-1	5,671	-0.02%
2024/01/22	0	0.00	22	35.88	35.85	-22	5,625	-0.39%
2024/01/19	1	35.20	0	0.00	34.80	1	5,467	0.02%
2024/01/18	0	0.00	10	34.75	35.20	-10	5,445	-0.18%
2024/01/17	0	0.00	14	35.33	35.35	-14	5,398	-0.26%
2024/01/16	1	36.00	3.8	35.46	36.00	-2.8	5,340	-0.05%
2024/01/15	10	34.90	5.8	34.90	35.00	4.3	5,112	0.08%
2024/01/11	2	33.63	0	0.00	33.75	2	5,018	0.04%
2024/01/09	0	0.00	7	33.16	33.25	-7	5,131	-0.14%
2024/01/05	0	0.00	3	34.00	33.65	-3	5,213	-0.06%
2024/01/04	6	33.87	3	33.77	33.85	3	5,268	0.06%
2024/01/03	0	0.00	7	34.21	34.15	-7	5,289	-0.13%
2024/01/02	0	0.00	8	34.68	34.70	-8	5,278	-0.15%
2023/12/29	2	34.55	0	0.00	34.50	2	5,341	0.04%
2023/12/28	5	34.66	3	34.98	34.80	2	5,364	0.04%
2023/12/27	10	34.60	1	34.55	34.55	9	5,396	0.17%
2023/12/25	10	34.63	7	34.79	34.60	3	5,548	0.05%
2023/12/22	1	35.30	3	35.35	35.55	-2	5,530	-0.04%
2023/12/20	3	35.73	1	35.95	35.95	2	5,661	0.04%
2023/12/19	0	35.70	6	35.41	35.60	-6	5,672	-0.11%
2023/12/18	2	36.10	1	36.05	35.80	1	5,740	0.02%
2023/12/15	1.6	36.39	10	36.20	36.20	-8.4	5,810	-0.14%
2023/12/14	7	36.84	13.1	37.02	36.90	-6.1	5,830	-0.10%
2023/12/13	14	36.49	22	36.60	36.35	-8	5,593	-0.14%
2023/12/12	13	35.68	18	35.72	35.75	-5	5,399	-0.09%
2023/12/11	9.2	34.85	10	34.50	34.30	-0.8	5,452	-0.01%
2023/12/08	38.4	35.38	22	35.16	35.70	16.4	5,430	0.30%
2023/12/07	0	0.00	3	34.57	34.50	-3	5,303	-0.06%
2023/12/04	5	34.60	1	34.45	34.25	4	5,826	0.07%
2023/11/30	2	34.03	0	0.00	34.05	2	6,330	0.03%
2023/11/29	0	0.00	3	34.15	34.20	-3	6,567	-0.05%
2023/11/28	0	0.00	1.5	34.23	34.40	-1.5	6,905	-0.02%
2023/11/24	0	0.00	10	34.10	34.10	-10	7,301	-0.14%
2023/11/21	0	0.00	1	34.85	34.60	-1	9,605	-0.01%
2023/11/16	0	0.00	3	33.43	33.40	-3	10,727	-0.03%
2023/11/15	2	33.10	1	33.25	33.10	1	11,172	0.01%
2023/11/13	5	32.70	0	0.00	32.75	5	11,342	0.04%
2023/11/10	0	0.00	0	32.85	32.70	0	11,360	0.00%
2023/11/09	7	32.90	0	0.00	32.90	7	11,392	0.06%
2023/11/08	5	33.75	0	0.00	33.30	5	11,367	0.04%
2023/11/07	0	0.00	1	33.55	33.45	-1	11,416	-0.01%
2023/11/03	2	34.83	0	0.00	34.25	2	11,956	0.02%
2023/11/02	1	33.85	0	0.00	33.85	1	11,934	0.01%
2023/10/31	0	0.00	1	32.60	32.60	-1	12,232	-0.01%
2023/10/25	5	34.05	0	0.00	33.70	5	12,669	0.04%
2023/10/24	2	33.50	0	0.00	34.00	2	12,726	0.02%
2023/10/23	4	33.40	0	0.00	33.25	4	12,772	0.03%
2023/10/19	0	0.00	4	33.54	33.65	-4	12,976	-0.03%
2023/10/18	2	33.30	3	33.23	33.45	-1	13,018	-0.01%
2023/10/17	1	35.00	3	33.85	33.85	-2	13,017	-0.02%
2023/10/16	10	34.57	0	0.00	34.60	10	13,098	0.08%
2023/10/13	5	35.50	1	35.70	35.35	4	13,160	0.03%
2023/10/12	2	35.50	1	35.80	35.90	1	13,254	0.01%
2023/10/06	6	37.03	14	36.76	36.70	-8	13,344	-0.06%
2023/10/05	1	37.00	2	37.05	37.00	-1	13,382	-0.01%
2023/10/03	2	37.28	3	38.00	37.15	-1	13,538	-0.01%
2023/10/02	4.4	37.71	5.2	37.71	37.85	-0.8	13,683	-0.01%
2023/09/28	2	36.58	67	36.55	36.45	-65	13,866	-0.47%
2023/09/27	2	36.68	0	0.00	36.70	2	14,035	0.01%
2023/09/26	1	37.75	3	37.78	37.25	-2	14,314	-0.01%
2023/09/25	6	37.60	3	37.60	37.60	3	14,810	0.02%
2023/09/22	0	0.00	2	35.20	36.05	-2	15,164	-0.01%
2023/09/21	3	35.60	1	35.90	35.65	2	15,371	0.01%
2023/09/20	4	36.60	4	36.73	36.60	0	15,626	0.00%
2023/09/19	4	37.60	138	37.92	37.35	-134	15,530	-0.86%	大賣/鉅額交易
2023/09/18	0	0.00	14	37.32	37.10	-14	15,394	-0.09%
2023/09/15	5	37.43	7	37.38	37.05	-2	15,333	-0.01%
2023/09/14	7	38.34	26	38.11	38.05	-19	15,132	-0.13%
2023/09/13	4	37.46	3	37.45	37.70	1	14,807	0.01%
2023/09/12	11	37.42	3	37.40	37.45	8	14,717	0.05%
2023/09/11	2.2	36.39	8	36.43	36.25	-5.8	14,568	-0.04%
2023/09/08	1	36.90	0.2	36.55	37.00	0.8	14,723	0.01%
2023/09/07	155	37.31	3	36.98	37.05	152	14,692	1.03%	大買/鉅額交易
2023/09/06	27.2	37.90	10.1	37.79	37.95	17.1	14,398	0.12%
2023/09/05	0.9	36.50	0	0.00	36.50	0.9	13,995	0.01%
2023/09/04	3.1	36.03	1	36.35	36.20	2.1	13,935	0.02%
2023/09/01	10	37.50	21	37.64	37.05	-11	13,756	-0.08%
2023/08/31	52	36.88	9	37.20	37.30	43	13,628	0.32%
2023/08/30	6	36.60	22	36.98	36.95	-16	13,760	-0.12%
2023/08/29	6	36.28	2	36.05	36.25	4	13,590	0.03%
2023/08/28	52.1	37.25	18	37.68	35.90	34.1	13,326	0.26%
2023/08/25	34	37.02	46	37.55	37.50	-12	12,166	-0.10%
2023/08/24	54	35.40	72	36.22	35.40	-18	11,315	-0.16%
2023/08/23	66	35.58	65.2	35.53	35.55	0.8	10,998	0.01%
2023/08/22	5.1	34.74	72	34.51	34.30	-66.9	10,496	-0.64%
2023/08/21	76	34.51	2	34.50	34.50	74	10,182	0.73%
2023/08/18	1	33.65	1	34.20	32.95	0	9,725	0.00%
2023/08/17	4	33.54	60	33.50	33.65	-56	9,639	-0.58%
2023/08/16	2	32.83	0	0.00	33.05	2	9,566	0.02%
2023/08/15	0	0.00	4	33.35	33.25	-4	9,564	-0.04%
2023/08/14	3	32.55	0	0.00	32.65	3	9,629	0.03%
2023/08/11	0.1	32.80	2	32.60	32.65	-1.9	9,575	-0.02%
2023/08/10	0	0.00	18	33.62	33.35	-18	9,491	-0.19%
2023/08/09	26	34.04	8	34.15	33.55	18	9,344	0.19%
2023/08/08	1	33.10	0	0.00	33.15	1	8,915	0.01%
2023/08/07	1	33.40	3.2	33.08	33.45	-2.2	8,858	-0.02%
2023/08/04	3	32.75	0	0.00	32.90	3	8,737	0.03%
2023/08/02	50	32.28	47	32.17	31.40	3	8,557	0.04%
2023/08/01	30	32.33	1	32.05	32.05	29	8,426	0.34%
2023/07/31	22	32.49	15	32.78	32.10	7	8,343	0.08%
2023/07/28	5	31.40	3	31.55	31.50	2	8,268	0.02%
2023/07/25	5	31.90	0	0.00	31.90	5	8,170	0.06%
2023/07/24	5	31.00	0	0.00	31.55	5	8,024	0.06%
2023/07/21	3	31.40	0	0.00	31.40	3	7,964	0.04%
2023/07/19	13	32.77	11	32.79	31.60	2	7,881	0.03%
2023/07/18	20	33.01	15	32.45	32.25	5	7,838	0.06%
2023/07/17	5	33.28	110	33.44	33.35	-105	7,735	-1.36%	大賣/鉅額交易
2023/07/14	5	32.70	3	32.78	32.75	2	7,654	0.03%
2023/07/13	0	0.00	2	32.75	32.55	-2	7,621	-0.03%
2023/07/12	3	32.30	1	32.40	32.10	2	7,580	0.03%
2023/07/11	26	32.38	8	32.28	32.40	18	7,560	0.24%
2023/07/10	8	32.76	20.5	32.63	32.80	-12.5	7,535	-0.17%
2023/07/07	25	33.42	17	33.31	33.55	8	7,398	0.11%
2023/07/06	3	34.02	3	34.08	33.65	0	7,318	0.00%
2023/07/05	13	33.35	6	33.45	33.15	7	6,999	0.10%
2023/07/04	66	33.29	24	33.21	33.40	42	6,832	0.61%
2023/07/03	20	34.44	11	34.20	34.45	9	6,528	0.14%
2023/06/30	5	32.77	15	33.02	33.05	-10	5,960	-0.17%
2023/06/29	3	31.95	0	0.00	31.50	3	5,502	0.05%
2023/06/28	47	31.82	5	31.56	31.25	42	5,288	0.79%
2023/06/27	1	30.05	1	30.25	29.80	0	4,964	0.00%
2023/06/19	15	30.24	1	30.15	30.05	14	5,111	0.27%
2023/06/16	0	0.00	7	30.50	30.50	-7	5,096	-0.14%
2023/06/15	0	0.00	2	30.90	30.90	-2	5,072	-0.04%
2023/06/14	21.5	31.21	35	30.87	31.40	-13.5	4,996	-0.27%
2023/06/13	1	31.50	0	0.00	31.50	1	4,718	0.02%
2023/06/12	18	31.37	0	0.00	31.30	18	4,671	0.39%
2023/06/09	0	0.00	2	31.68	31.80	-2	4,657	-0.04%
2023/06/08	8	31.23	0	0.00	31.15	8	4,632	0.17%
2023/06/07	3	31.58	2	31.75	31.65	1	4,632	0.02%
2023/06/06	15.1	32.14	5	32.00	32.00	10.1	4,564	0.22%
2023/06/05	13	32.91	11	33.13	33.45	2	4,354	0.05%
2023/06/02	0.6	31.55	1	31.45	31.55	-0.4	4,016	-0.01%
2023/06/01	0	0.00	2	31.60	31.60	-2	3,984	-0.05%
2023/05/29	5	31.40	0	0.00	31.40	5	3,868	0.13%
2023/05/25	2	30.55	0	0.00	30.50	2	3,701	0.05%
2023/05/22	0	0.00	3	30.48	30.50	-3	3,637	-0.08%
2023/05/19	2	30.35	4	30.05	30.05	-2	3,618	-0.06%
2023/05/18	4	30.35	2	29.85	30.40	2	3,581	0.06%
2023/05/16	4	29.68	0	0.00	29.70	4	3,412	0.12%
2023/05/12	0	0.00	1	30.00	30.15	-1	3,387	-0.03%
2023/05/11	3	29.77	2	30.25	29.70	1	3,364	0.03%
2023/05/09	0	0.00	1	29.95	29.90	-1	3,249	-0.03%
2023/05/04	2.1	29.70	0	0.00	29.65	2.1	3,183	0.07%
2023/05/02	0	0.00	2	31.05	31.00	-2	3,067	-0.07%
2023/04/28	2	30.90	0	0.00	31.00	2	3,047	0.07%
2023/04/21	0	0.00	37	31.16	30.80	-37	2,923	-1.27%
2023/04/19	15	32.52	15	32.50	32.50	0	2,764	0.00%
2023/04/18	2	31.95	5	32.30	32.25	-3	2,692	-0.11%
2023/04/17	5	32.35	3	32.28	32.35	2	2,630	0.08%
2023/04/14	0	0.00	1	31.90	31.65	-1	2,536	-0.04%
2023/04/13	1	31.60	11	31.84	31.60	-10	2,479	-0.40%
2023/04/12	0	0.00	5	31.67	31.80	-5	2,441	-0.20%
2023/04/11	1	31.95	6.2	31.36	31.35	-5.2	2,377	-0.22%
2023/04/10	1	30.85	1	30.65	30.65	0	2,219	0.00%
2023/04/07	0	0.00	1.1	31.35	31.30	-1.1	2,166	-0.05%
2023/03/30	0	0.00	6	30.98	30.85	-6	2,026	-0.30%
2023/03/29	0	0.00	4	30.73	30.50	-4	1,954	-0.20%
2023/03/27	9	30.19	1	30.45	30.20	8	1,860	0.43%
2023/03/21	0	0.00	1	29.25	29.25	-1	1,674	-0.06%
2023/03/20	0	0.00	1	29.05	29.15	-1	1,639	-0.06%
2023/03/17	0	28.55	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	1	28.15	0	0.00	28.00	1	1,636	0.06%
2023/03/15	1	28.85	2	28.95	28.65	-1	1,612	-0.06%
2023/03/13	5	28.25	1	28.25	28.25	4	1,521	0.26%
2023/03/10	1	28.40	1	28.35	28.50	0	1,517	0.00%
2023/03/09	0	0.00	1	28.35	28.25	-1	1,486	-0.07%
2023/03/08	0.2	28.35	2	28.65	28.65	-1.9	1,476	-0.13%
2023/03/06	0	0.00	3	28.40	28.35	-3	1,459	-0.21%
2023/03/03	0	0.00	11	28.05	28.10	-11	1,447	-0.76%
2023/03/02	0	0.00	1	28.05	28.05	-1	1,457	-0.07%
2023/03/01	1	27.65	0	0.00	27.65	1	1,483	0.07%
2023/02/24	0	0.00	2	27.75	27.70	-2	1,587	-0.13%
2023/02/23	1	27.75	0	0.00	27.80	1	1,601	0.06%
2023/02/22	1	27.65	9	27.75	27.75	-8	1,610	-0.50%
2023/02/17	0	0.00	1	28.05	28.05	-1	1,656	-0.06%
2023/02/09	8	27.96	0	0.00	27.90	8	1,904	0.42%
2023/02/06	1	28.35	9	28.22	28.10	-8	1,897	-0.42%
2023/02/02	0	0.00	3	28.03	28.10	-3	1,875	-0.16%
2023/02/01	20	27.98	20	28.10	27.95	0	1,856	0.00%
2023/01/31	0	27.40	1	27.50	27.60	-1	1,815	-0.06%
2023/01/30	4	27.30	0	0.00	27.20	4	1,819	0.22%
2023/01/17	2	26.85	0	0.00	26.85	2	1,823	0.11%
2023/01/16	0.5	26.90	0	0.00	26.95	0.5	1,821	0.03%
2023/01/13	1	26.85	0	0.00	26.85	1	1,860	0.05%
2023/01/12	2	27.60	0	0.00	27.45	2	1,865	0.11%
2023/01/09	30	28.00	0	0.00	27.95	30	1,911	1.57%
2023/01/05	0.6	27.90	0	0.00	27.90	0.6	1,978	0.03%
2023/01/03	0	0.00	1	27.50	27.50	-1	2,027	-0.05%
2022/12/26	0.4	27.35	0	0.00	27.35	0.4	2,216	0.02%
2022/12/20	3	27.00	0	0.00	26.75	3	2,501	0.12%
2022/12/16	4	27.65	0	0.00	27.55	4	2,883	0.14%
2022/12/14	1	28.10	0	0.00	28.20	1	3,875	0.03%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	0	0.00	1	28.90	28.60	-1	3,901	-0.03%
2022/12/06	2	28.13	0	0.00	28.15	2	3,943	0.05%
2022/12/02	0	0.00	5	28.75	28.75	-5	4,012	-0.12%
2022/11/30	2	28.60	0	0.00	28.60	2	4,149	0.05%
2022/11/29	1	28.85	2	28.73	28.80	-1	4,494	-0.02%
2022/11/25	3	28.08	0	0.00	28.00	3	4,605	0.07%
2022/11/23	0	0.00	1	28.70	28.60	-1	4,647	-0.02%
2022/11/22	4	28.45	6	28.88	28.75	-2	4,647	-0.04%
2022/11/21	0	0.00	0.3	28.25	28.15	-0.3	4,669	-0.01%
2022/11/18	0	28.30	10	28.25	28.00	-10	4,728	-0.21%
2022/11/17	0	28.13	1	28.35	28.15	-1	4,766	-0.02%
2022/11/15	15	28.09	0	0.00	27.95	15	4,927	0.30%
2022/11/14	0	0.00	1	28.10	28.15	-1	5,099	-0.02%
2022/11/11	0	0.00	4	28.35	27.75	-4	5,232	-0.08%
2022/11/10	6	28.03	1	27.80	27.80	5	5,229	0.10%
2022/11/08	0	0.00	1	27.75	27.60	-1	5,145	-0.02%
2022/11/02	0	0.00	1	26.75	26.75	-1	5,167	-0.02%
2022/11/01	0	0.00	2	26.40	26.40	-2	5,223	-0.04%
2022/10/28	1	25.90	0	0.00	25.70	1	5,298	0.02%
2022/10/27	0	0.00	1	26.35	26.30	-1	5,324	-0.02%
2022/10/26	2	25.68	0	0.00	25.65	2	5,352	0.04%
2022/10/25	1	26.05	0	0.00	26.05	1	5,343	0.02%
2022/10/24	0	0.00	1	26.95	26.70	-1	5,366	-0.02%
2022/10/21	3	26.68	1	26.60	26.60	2	5,405	0.04%
2022/10/20	2	26.73	1	27.65	27.65	1	5,439	0.02%
2022/10/18	10	27.43	1	27.75	27.45	9	5,496	0.16%
2022/10/17	1	26.80	0	0.00	27.15	1	5,502	0.02%
2022/10/14	0	0.00	31	27.26	27.65	-31	5,498	-0.56%
2022/10/13	1.3	26.81	0	0.00	26.50	1.3	5,516	0.02%
2022/10/07	1	28.40	0	0.00	28.50	1	5,567	0.02%
2022/10/05	6	28.42	0	0.00	28.10	6	5,670	0.11%
2022/10/04	0	0.00	4	27.76	27.95	-4	5,623	-0.07%
2022/10/03	2	27.15	1	27.00	27.10	1	5,647	0.02%
2022/09/29	1	26.85	0	0.00	26.75	1	5,829	0.02%
2022/09/28	1	26.45	2	26.33	26.05	-1	5,836	-0.02%
2022/09/27	3	26.75	0	0.00	27.60	3	5,759	0.05%
2022/09/26	4	27.89	0	0.00	27.50	4	5,709	0.07%
2022/09/23	8	29.69	0	0.00	29.30	8	5,662	0.14%
2022/09/22	14	32.19	5	32.91	30.40	9	5,462	0.16%
2022/09/21	15	30.94	3.3	31.17	31.05	11.7	4,633	0.25%
2022/09/20	1	30.00	0	0.00	30.00	1	4,514	0.02%
2022/09/19	2	30.50	0	0.00	30.10	2	4,559	0.04%
2022/09/13	12	31.97	20	31.65	31.10	-8	4,764	-0.17%
2022/09/12	25	31.98	5.3	32.10	31.95	19.7	4,767	0.41%
2022/09/08	0	0.00	0.2	31.95	31.90	-0.2	4,791	0.00%
2022/09/06	0.2	31.50	1	31.85	31.55	-0.8	5,563	-0.01%
2022/09/05	4	32.31	13	32.77	32.25	-9	5,576	-0.16%
2022/09/02	0	0.00	2	32.08	31.95	-2	5,255	-0.04%
2022/08/31	0	0.00	10	31.65	31.70	-10	5,184	-0.19%
2022/08/29	0	0.00	1	31.30	31.30	-1	5,267	-0.02%
2022/08/26	0	0.00	11	32.00	31.70	-11	5,373	-0.20%
2022/08/25	0	0.00	2	31.35	31.55	-2	5,370	-0.04%
2022/08/23	10	31.40	3.3	31.08	31.50	6.7	5,328	0.13%
2022/08/22	10	31.05	1	31.40	31.10	9	5,227	0.17%
2022/08/19	0	0.00	35.4	31.11	31.10	-35.4	5,150	-0.69%
2022/08/18	2	30.25	0	0.00	30.25	2	4,994	0.04%
2022/08/17	0	0.00	12	29.72	29.60	-12	4,855	-0.25%
2022/08/15	0	0.00	2	29.20	29.20	-2	4,859	-0.04%
2022/08/11	1	29.10	8	29.10	29.10	-7	4,919	-0.14%
2022/08/10	0	0.00	1	29.55	29.50	-1	4,931	-0.02%
2022/08/08	1	28.85	0	0.00	28.90	1	4,904	0.02%
2022/08/05	5	29.47	5	29.15	29.15	0	4,875	0.00%
2022/08/04	1	29.00	2	29.05	29.50	-1	4,845	-0.02%
2022/08/03	18	29.42	1	29.05	29.30	17	4,843	0.35%
2022/08/02	0	0.00	5	29.55	29.65	-5	4,845	-0.10%
2022/07/29	20.2	30.28	2	30.25	30.25	18.2	4,926	0.37%
2022/07/28	2	30.90	0	0.00	30.35	2	4,922	0.04%
2022/07/27	5	30.38	5	30.70	30.70	0	4,935	0.00%
2022/07/26	0	0.00	3.1	30.15	30.10	-3.1	4,931	-0.06%
2022/07/25	50	30.40	30	30.45	30.30	20	4,995	0.40%
2022/07/21	0	0.00	7	30.01	30.30	-7	5,032	-0.14%
2022/07/19	2	30.55	3.2	30.36	30.40	-1.2	5,114	-0.02%
2022/07/18	4	30.28	3	30.02	30.05	1	5,147	0.02%
2022/07/15	0.2	30.25	8	30.31	30.35	-7.8	5,455	-0.14%
2022/07/12	0	0.00	2	28.95	29.00	-2	5,397	-0.04%
2022/07/11	3	29.25	10	29.50	29.35	-7	5,413	-0.13%
2022/07/08	17	29.38	37	28.76	29.30	-20	5,411	-0.37%
2022/07/07	37	27.77	0	0.00	27.85	37	5,260	0.70%
2022/07/06	76	26.80	70	26.75	26.30	6	5,281	0.11%
2022/07/05	35.3	26.99	35	26.98	26.85	0.3	5,355	0.00%
2022/07/01	2	27.90	1.3	27.65	27.10	0.8	5,576	0.01%
2022/06/30	2	29.03	0	0.00	29.00	2	5,657	0.04%
2022/06/29	1.3	29.88	0	0.00	30.00	1.3	5,752	0.02%
2022/06/28	2	30.55	0	0.00	30.55	2	5,889	0.03%
2022/06/27	0	0.00	5	30.75	30.95	-5	5,961	-0.08%
2022/06/24	0	0.00	5	30.90	30.60	-5	6,030	-0.08%
2022/06/23	5.3	30.79	15	30.85	30.65	-9.8	6,109	-0.16%
2022/06/21	2	30.00	8	29.63	30.65	-6	6,295	-0.10%
2022/06/20	12	29.77	0	0.00	29.25	12	6,334	0.19%
2022/06/16	1.2	31.33	28	31.52	30.55	-26.8	6,429	-0.42%
2022/06/15	44	32.09	37	32.59	31.10	7	6,541	0.11%
2022/06/14	7	31.23	44.3	30.91	31.50	-37.3	5,909	-0.63%
2022/06/13	40	31.04	0	0.00	31.00	40	5,796	0.69%
2022/06/10	0	0.00	8	31.50	31.35	-8	5,799	-0.14%
2022/06/09	0	0.00	2	31.10	31.30	-2	5,766	-0.03%
2022/06/08	3	31.17	3	31.17	31.10	0	5,761	0.00%
2022/06/07	4	31.25	1	31.40	31.20	3	5,757	0.05%
2022/06/06	6	30.53	6	31.11	31.05	0	5,689	0.00%
2022/06/02	2	30.10	1.3	30.38	30.20	0.7	5,660	0.01%
2022/06/01	0	0.00	2.2	29.63	29.85	-2.2	5,665	-0.04%
2022/05/31	1	29.20	1	29.20	29.15	0	5,750	0.00%
2022/05/30	0	0.00	2	28.75	28.90	-2	5,781	-0.03%
2022/05/26	3.2	28.39	0	0.00	28.30	3.2	5,932	0.05%
2022/05/25	3.3	28.79	0	0.00	28.75	3.3	6,010	0.05%
2022/05/24	0.3	29.20	0	0.00	28.95	0.3	6,142	0.00%
2022/05/20	30	29.73	30.3	29.75	29.45	-0.3	6,452	0.00%
2022/05/19	1	28.60	1	29.25	29.15	0	6,613	0.00%
2022/05/17	1	29.30	1	29.50	29.35	0	7,331	0.00%
2022/05/16	1.3	29.63	0	0.00	29.30	1.3	7,409	0.02%
2022/05/13	0	0.00	1.3	29.27	29.35	-1.3	7,442	-0.02%
2022/05/12	1.3	28.82	1	28.90	28.15	0.3	7,495	0.00%
2022/05/11	0.5	30.36	1	28.65	28.90	-0.5	7,550	-0.01%
2022/05/10	0.2	28.80	1	28.80	28.85	-0.8	7,890	-0.01%
2022/05/09	1	28.85	0	0.00	28.20	1	8,037	0.01%
2022/05/06	1	29.25	0	0.00	29.45	1	8,404	0.01%
2022/05/05	0	0.00	2	30.18	29.80	-2	8,969	-0.02%
2022/05/04	3	29.72	0	0.00	29.75	3	9,179	0.03%
2022/05/03	1.3	29.83	0	0.00	29.80	1.3	9,301	0.01%
2022/04/29	2.3	31.09	41	31.22	30.55	-38.7	9,289	-0.42%
2022/04/28	40	30.78	2	30.60	30.65	38	9,246	0.41%
2022/04/27	2.1	29.65	1	29.65	30.20	1.1	9,288	0.01%
2022/04/26	5	29.85	1	30.20	30.10	4	9,351	0.04%
2022/04/25	4	30.10	8	30.16	30.05	-4	9,469	-0.04%
2022/04/22	7	31.49	6	31.62	31.55	1	9,499	0.01%
2022/04/21	12	31.64	0.4	31.70	31.85	11.6	9,446	0.12%
2022/04/19	2	30.30	0	0.00	30.30	2	9,116	0.02%
2022/04/18	1	29.85	0	0.00	30.00	1	9,149	0.01%
2022/04/15	7	30.02	4	30.10	30.00	3	9,124	0.03%
2022/04/14	3	30.55	0	0.00	30.35	3	9,132	0.03%
2022/04/13	6	30.88	0	0.00	30.85	6	9,138	0.07%
2022/04/12	1	31.00	8	31.13	30.95	-7	9,159	-0.08%
2022/04/11	3	31.62	5	32.50	31.60	-2	9,186	-0.02%
2022/04/08	5	32.94	0	0.00	32.70	5	9,265	0.05%
2022/04/07	1	32.70	20	33.30	32.40	-19	9,523	-0.20%
2022/04/06	2	33.55	20	33.59	33.75	-18	9,491	-0.19%
2022/04/01	1	33.40	17	33.29	33.30	-16	9,924	-0.16%
2022/03/31	0	0.00	11	32.88	33.00	-11	10,327	-0.11%
2022/03/30	0	0.00	10	32.61	32.60	-10	10,185	-0.10%
2022/03/29	1	32.55	2.5	32.42	32.60	-1.5	10,126	-0.01%
2022/03/28	4	32.40	10	32.24	32.45	-6	10,036	-0.06%
2022/03/25	122	32.74	121	32.48	32.20	1	9,981	0.01%	大買/大賣/
2022/03/23	1	31.80	0	0.00	31.90	1	9,949	0.01%
2022/03/22	0	0.00	10	31.75	32.00	-10	10,247	-0.10%
2022/03/21	12	31.14	11	31.19	31.20	1	10,407	0.01%
2022/03/18	3.5	30.98	31	30.55	30.85	-27.5	10,359	-0.27%
2022/03/17	31.1	29.59	23	29.53	29.80	8.1	10,138	0.08%
2022/03/16	1	28.90	0	0.00	28.95	1	10,389	0.01%
2022/03/15	12	29.01	0	0.00	29.05	12	10,541	0.11%
2022/03/10	3	29.90	1	29.95	29.90	2	10,718	0.02%
2022/03/09	1	29.15	0	0.00	29.50	1	10,676	0.01%
2022/03/07	1	30.00	0	0.00	30.00	1	10,564	0.01%
2022/03/04	8	32.17	0	0.00	31.50	8	10,458	0.08%
2022/03/03	0	0.00	1	32.00	32.05	-1	10,361	-0.01%
2022/03/02	3	31.60	7	31.71	31.80	-4	10,324	-0.04%
2022/03/01	0	0.00	14	32.08	32.25	-14	10,259	-0.14%
2022/02/25	5	31.70	10	31.73	31.95	-5	10,188	-0.05%
2022/02/24	2	31.48	10	31.84	31.55	-8	10,140	-0.08%
2022/02/23	2	31.90	0	0.00	32.20	2	10,039	0.02%
2022/02/22	25	31.77	0	0.00	31.85	25	10,012	0.25%
2022/02/21	4	32.83	7	32.76	33.00	-3	9,946	-0.03%
2022/02/18	15	32.83	4	32.68	33.10	11	10,211	0.11%
2022/02/17	24	32.23	3	32.12	31.95	21	10,036	0.21%
2022/02/16	1	31.60	0	0.00	31.30	1	9,751	0.01%
2022/02/15	0.3	31.10	0	0.00	30.95	0.3	9,720	0.00%
2022/02/11	21	30.95	0	0.00	31.15	21	9,663	0.22%
2022/02/10	16.4	31.19	22	31.62	31.15	-5.6	9,600	-0.06%
2022/02/09	1	32.50	1	32.65	32.65	0	9,261	0.00%
2022/02/08	3	32.70	4	32.80	32.60	-1	9,108	-0.01%
2022/02/07	17	32.64	44	32.73	32.60	-27	8,730	-0.31%
2022/01/26	3	30.70	3	31.02	31.00	0	8,149	0.00%
2022/01/25	10	30.90	9	30.34	30.10	1	7,974	0.01%
2022/01/21	2	30.35	3	30.58	30.45	-1	7,872	-0.01%
2022/01/20	7	30.73	8	30.81	30.80	-1	7,963	-0.01%
2022/01/19	1.3	30.45	15	30.33	30.55	-13.7	8,241	-0.17%
2022/01/18	9	30.12	15	30.40	29.95	-6	8,136	-0.07%
2022/01/17	33	29.91	25	29.85	30.20	8	7,981	0.10%
2022/01/14	3	28.80	0	0.00	28.80	3	7,850	0.04%
2022/01/13	0	0.00	30.2	29.68	29.50	-30.2	7,834	-0.39%
2022/01/12	0.3	29.55	20	30.05	29.40	-19.7	7,811	-0.25%
2022/01/11	0	0.00	1	30.15	29.95	-1	7,749	-0.01%
2022/01/07	2	30.75	0	0.00	30.55	2	7,667	0.03%
2022/01/06	2.2	31.00	0	0.00	31.40	2.2	7,594	0.03%
2022/01/05	0.5	31.30	21	31.66	31.40	-20.5	7,529	-0.27%
2022/01/04	34.3	31.92	10	31.72	31.65	24.3	7,477	0.32%
2022/01/03	7	32.51	24	32.25	32.10	-17	7,389	-0.23%
2021/12/30	123	32.44	59	32.31	32.30	64	7,195	0.89%	大買/
2021/12/29	16	31.47	3	31.77	31.85	13	6,836	0.19%
2021/12/28	63	32.10	26	31.56	31.20	37	6,683	0.55%
2021/12/27	34	31.57	8	31.04	31.50	26	6,090	0.43%
2021/12/24	0	0.00	3	29.85	29.90	-3	5,566	-0.05%
2021/12/22	0	0.00	2	29.73	29.65	-2	5,532	-0.04%
2021/12/21	1	29.65	1	29.90	29.75	0	5,510	0.00%
2021/12/20	0	0.00	10	30.50	30.10	-10	5,459	-0.18%
2021/12/17	2	30.20	0	0.00	29.95	2	5,372	0.04%
2021/12/16	28	30.44	4.1	30.50	30.60	24	5,231	0.46%
2021/12/15	1	30.15	12	29.92	30.30	-11	4,845	-0.23%
2021/12/14	1	28.65	2	28.50	28.50	-1	4,519	-0.02%
2021/12/13	6	28.80	9	28.71	28.70	-3	4,463	-0.07%
2021/12/10	34.1	29.31	102	29.40	29.20	-68	4,412	-1.54%	大賣/
2021/12/09	66	29.13	5	29.48	29.50	61	4,100	1.49%
2021/12/08	0	0.00	2	28.55	28.50	-2	3,915	-0.05%
2021/12/07	6	28.98	2	29.00	28.70	4	3,874	0.10%
2021/12/06	0	0.00	2	28.10	28.20	-2	3,713	-0.05%
2021/12/02	1	27.20	0	0.00	27.25	1	3,734	0.03%
2021/11/30	2	27.50	0	0.00	27.25	2	3,715	0.05%
2021/11/29	7	26.82	0	0.00	27.05	7	3,714	0.19%
2021/11/26	12	27.67	10	27.15	27.10	2	3,692	0.05%
2021/11/23	0	0.00	0.7	27.75	27.65	-0.7	3,677	-0.02%
2021/11/22	2	28.80	42	28.24	28.25	-40	3,665	-1.09%
2021/11/19	3	28.10	2	28.38	28.20	1	3,632	0.03%
2021/11/18	4	29.08	3	29.35	28.85	1	3,548	0.03%
2021/11/17	38	29.76	70	29.71	30.00	-32	3,389	-0.94%
2021/11/16	9	29.09	42	29.41	29.00	-33	2,923	-1.13%
2021/11/15	0	0.00	16	28.05	28.05	-16	2,646	-0.60%
2021/11/04	1	27.90	0	0.00	27.85	1	2,645	0.04%
2021/11/03	0	0.00	1	27.65	27.50	-1	2,682	-0.04%
2021/11/02	1	28.10	1	27.35	27.25	0	2,696	0.00%
2021/10/29	0	0.00	2	27.50	27.40	-2	2,719	-0.07%
2021/10/28	0	0.00	10	27.85	28.10	-10	2,735	-0.37%
2021/10/27	11	27.68	72	27.98	28.65	-61	2,639	-2.31%
2021/10/26	1	26.40	15	26.27	26.15	-14	2,335	-0.60%
2021/10/21	3	25.28	0	0.00	25.95	3	2,475	0.12%
2021/10/20	1	25.30	0	0.00	25.35	1	2,533	0.04%
2021/10/18	1	25.50	0	0.00	25.40	1	2,930	0.03%
2021/10/15	60	25.45	0	0.00	25.45	60	2,990	2.01%
2021/10/14	1	25.60	0	0.00	25.60	1	3,030	0.03%
2021/10/13	0	0.00	1	26.30	25.80	-1	3,067	-0.03%
2021/10/07	0	0.00	11	26.16	26.15	-11	3,304	-0.33%
2021/10/01	2	26.00	0	0.00	26.00	2	3,847	0.05%
2021/09/30	20	26.75	0	0.00	26.85	20	3,853	0.52%
2021/09/29	15	25.93	2	26.15	26.35	13	3,874	0.34%
2021/09/28	1	26.00	0	0.00	26.10	1	3,897	0.03%
2021/09/27	0	0.00	1	26.15	26.20	-1	3,969	-0.03%
2021/09/23	0	0.00	1	25.80	26.35	-1	4,324	-0.02%
2021/09/22	6	25.53	0	0.00	25.50	6	4,368	0.14%
2021/09/17	0.2	25.50	0	0.00	25.50	0.2	4,626	0.00%
2021/09/08	1	24.70	0	0.00	24.65	1	4,840	0.02%
2021/09/07	2	25.40	0	0.00	25.25	2	4,839	0.04%
2021/09/06	1	26.10	0	0.00	25.85	1	4,817	0.02%
2021/09/03	0.1	26.35	0	0.00	26.35	0.1	4,824	0.00%
2021/09/02	1	26.30	2	26.53	26.10	-1	4,894	-0.02%
2021/08/30	0.5	26.55	3	26.40	26.55	-2.5	4,883	-0.05%
2021/08/27	1	26.10	0	0.00	26.30	1	4,888	0.02%
2021/08/26	2	26.23	0	0.00	26.15	2	4,865	0.04%
2021/08/25	1	26.30	0	0.00	26.30	1	4,845	0.02%
2021/08/24	1	25.95	0	0.00	25.90	1	4,841	0.02%
2021/08/13	0	0.00	40	26.90	26.80	-40	4,820	-0.83%
2021/08/10	2	27.70	0	0.00	27.65	2	4,856	0.04%
2021/08/09	12	28.86	0	0.00	28.40	12	4,896	0.25%
2021/08/05	1	29.85	0	0.00	29.85	1	4,892	0.02%
2021/08/04	1	30.65	0	0.00	30.55	1	4,982	0.02%
2021/08/03	3	32.77	0	0.00	32.85	3	4,997	0.06%
2021/08/02	1	32.80	0	0.00	32.75	1	4,961	0.02%
2021/07/30	11	33.28	0	0.00	32.80	11	4,976	0.22%
2021/07/28	0	0.00	9	33.60	33.60	-9	4,943	-0.18%
2021/07/27	0	0.00	3	34.25	34.15	-3	4,973	-0.06%
2021/07/26	5	34.25	0	0.00	34.45	5	5,017	0.10%
2021/07/23	11	34.62	4	34.68	34.60	7	5,000	0.14%
2021/07/22	0.9	33.55	3	33.00	33.70	-2.1	4,766	-0.04%
2021/07/21	1	33.25	2	33.08	32.30	-1	4,734	-0.02%
2021/07/20	11	33.49	0	0.00	33.10	11	4,720	0.23%
2021/07/19	2	33.93	1	34.05	33.80	1	4,716	0.02%
2021/07/15	1	34.00	1	33.95	33.95	0	4,860	0.00%
2021/07/14	1	33.75	0	0.00	34.30	1	4,878	0.02%
2021/07/13	0	0.00	1	33.60	33.40	-1	4,912	-0.02%
2021/07/12	11	34.46	3.3	34.59	34.35	7.7	5,099	0.15%
2021/07/09	0	0.00	7	33.64	33.75	-7	5,007	-0.14%
2021/07/08	0	0.00	3	33.30	33.10	-3	5,134	-0.06%
2021/07/07	1	32.90	2	32.85	32.95	-1	5,359	-0.02%
2021/07/06	2	33.03	0	0.00	33.00	2	5,880	0.03%
2021/07/05	0	0.00	1	32.85	33.00	-1	6,207	-0.02%
2021/07/02	2.1	32.59	0	0.00	32.80	2.1	6,566	0.03%
2021/07/01	16	33.94	9	33.71	33.25	7	6,693	0.10%
2021/06/30	2	32.63	0.2	33.00	33.00	1.8	6,463	0.03%
2021/06/29	5	32.42	3	32.63	32.50	2	6,427	0.03%
2021/06/28	3	33.00	15	32.89	33.20	-12	6,428	-0.19%
2021/06/25	3	31.65	12	31.92	31.85	-9	6,265	-0.14%
2021/06/21	0	0.00	1	30.25	30.15	-1	6,542	-0.02%
2021/06/15	1	30.85	0	0.00	30.85	1	7,156	0.01%
2021/06/04	20	30.07	1	29.95	29.95	19	7,688	0.25%
2021/05/25	0	0.00	1	29.30	29.00	-1	8,526	-0.01%
2021/05/24	0	0.00	1	29.00	29.00	-1	8,556	-0.01%
2021/05/19	1	28.85	0	0.00	28.75	1	8,966	0.01%
2021/05/18	1	28.20	0	0.00	28.60	1	8,974	0.01%
2021/05/14	1	28.00	0	0.00	27.90	1	8,903	0.01%
2021/05/13	2	28.40	1	28.30	27.60	1	8,870	0.01%
2021/05/12	11	29.14	0	0.00	28.15	11	8,810	0.12%
2021/05/11	11	30.85	0	0.00	30.70	11	8,661	0.13%
2021/05/05	0	0.00	50	31.50	31.50	-50	8,546	-0.59%
2021/05/03	1	33.40	10	33.61	33.10	-9	8,504	-0.11%
2021/04/28	1	35.10	2	35.08	34.90	-1	8,421	-0.01%
2021/04/27	1	34.60	0	0.00	34.70	1	8,426	0.01%
2021/04/23	0	0.00	6	34.45	34.70	-6	8,461	-0.07%
2021/04/22	4	35.19	0	0.00	34.35	4	8,508	0.05%
2021/04/21	14	35.21	0	0.00	35.15	14	8,401	0.17%
2021/04/20	1	35.25	1	35.75	35.50	0	8,360	0.00%
2021/04/19	4	35.91	4	36.01	35.80	0	8,381	0.00%
2021/04/16	15	36.32	87	36.54	36.40	-72	8,271	-0.87%
2021/04/15	5	35.78	7	35.94	35.50	-2	8,043	-0.02%
2021/04/14	5	34.90	49	34.50	34.95	-44	7,935	-0.55%
2021/04/13	53	35.86	13.7	36.45	35.35	39.3	8,112	0.48%
2021/04/12	129.7	36.58	6	36.53	36.30	123.7	8,481	1.46%	大買/鉅額交易
2021/04/09	3	34.83	22	35.32	35.75	-19	8,026	-0.24%
2021/04/08	16	35.06	3	34.67	34.75	13	7,714	0.17%
2021/04/07	2	33.35	28	33.65	33.50	-26	7,415	-0.35%
2021/04/01	0.3	32.45	1	32.25	32.50	-0.7	7,490	-0.01%
2021/03/31	1	31.75	0	0.00	32.15	1	7,466	0.01%
2021/03/30	3	32.10	0.5	32.20	32.15	2.5	7,427	0.03%
2021/03/29	4	32.50	2	32.48	32.55	2	7,353	0.03%
2021/03/26	37.1	32.61	33	32.95	32.55	4.1	7,299	0.06%
2021/03/25	1	32.50	20	32.80	32.65	-19	7,110	-0.27%
2021/03/24	2	33.00	0	0.00	32.90	2	7,130	0.03%
2021/03/23	28	32.55	4	32.35	32.50	24	7,143	0.34%
2021/03/22	20	33.30	15	33.30	33.10	5	7,072	0.07%
2021/03/19	15	32.65	24	32.47	33.10	-9	6,919	-0.13%
2021/03/18	21	32.05	0	0.00	32.30	21	6,776	0.31%
2021/03/17	0	0.00	59	31.56	31.75	-59	6,814	-0.87%
2021/03/16	0	0.00	3	31.75	31.45	-3	6,874	-0.04%
2021/03/12	0	0.00	6	31.73	31.85	-6	6,983	-0.09%
2021/03/11	52	31.76	36	32.07	32.00	16	7,013	0.23%
2021/03/10	2	31.55	11	31.71	31.50	-9	6,863	-0.13%
2021/03/09	0	0.00	2	31.00	31.15	-2	6,879	-0.03%
2021/03/08	7	31.95	6	31.87	30.95	1	6,870	0.01%
2021/03/05	0	0.00	46	31.11	31.20	-46	6,740	-0.68%
2021/03/04	2.1	30.95	0	0.00	31.05	2.1	6,719	0.03%
2021/03/02	16	31.56	18	31.48	30.80	-2	6,706	-0.03%
2021/02/26	1	31.25	0	0.00	31.00	1	6,577	0.02%
2021/02/25	0	0.00	1	30.85	30.60	-1	6,565	-0.02%
2021/02/24	2	30.75	5	30.55	30.55	-3	6,625	-0.05%
2021/02/23	2	31.15	155	31.03	31.00	-153	6,618	-2.31%	大賣/鉅額交易
2021/02/22	66.2	30.76	14	30.56	30.75	52.2	6,583	0.79%
2021/02/18	0	0.00	6	29.38	29.40	-6	6,968	-0.09%
2021/02/17	1	28.85	2	28.75	28.85	-1	7,301	-0.01%
2021/02/05	1.2	28.27	5	28.10	28.05	-3.8	7,608	-0.05%
2021/02/04	85	28.20	0	0.00	28.30	85	7,741	1.10%
2021/02/03	0	0.00	12	27.93	28.00	-12	7,906	-0.15%
2021/02/01	1	27.55	0	0.00	27.75	1	8,195	0.01%
2021/01/29	3	28.03	2	28.10	28.15	1	8,357	0.01%
2021/01/26	7	28.07	0	0.00	27.75	7	9,746	0.07%
2021/01/25	10	28.10	0	0.00	28.10	10	10,818	0.09%
2021/01/22	1	28.00	0	0.00	28.05	1	10,897	0.01%
2021/01/21	0	0.00	1	28.35	27.90	-1	10,893	-0.01%
2021/01/20	1	28.70	1	28.75	28.30	0	10,967	0.00%
2021/01/19	1	29.60	4	29.56	29.30	-3	10,903	-0.03%
2021/01/18	11	28.89	1	28.55	28.95	10	10,850	0.09%
2021/01/15	6	29.34	1.6	29.15	29.05	4.4	10,821	0.04%
2021/01/14	2	29.93	2	30.10	30.00	0	10,774	0.00%
2021/01/13	7	29.69	0	0.00	29.60	7	10,786	0.06%
2021/01/12	11	29.45	2	30.15	29.50	9	10,775	0.08%
2021/01/08	1	30.10	0	0.00	30.15	1	10,704	0.01%
2021/01/07	3	30.33	3	30.68	30.25	0	10,648	0.00%
2021/01/06	16.4	31.23	7	31.51	30.55	9.4	10,586	0.09%
2021/01/05	68	31.88	20	32.19	32.50	48	10,188	0.47%
2021/01/04	4	30.90	9	30.83	30.70	-5	9,599	-0.05%
2020/12/31	4	30.56	3	30.30	30.45	1	9,604	0.01%
2020/12/30	21.2	30.87	4	30.95	30.55	17.2	9,554	0.18%
2020/12/29	17	30.53	20	30.85	30.85	-3	9,462	-0.03%
2020/12/28	0	0.00	5	30.29	30.30	-5	9,198	-0.05%
2020/12/25	1	29.55	0	0.00	29.65	1	9,099	0.01%
2020/12/24	1	29.80	0	0.00	29.35	1	9,071	0.01%
2020/12/21	1	29.20	1	29.45	29.45	0	9,079	0.00%
2020/12/18	1	29.50	0	0.00	29.65	1	9,089	0.01%
2020/12/17	10	29.35	0	0.00	29.40	10	9,124	0.11%
2020/12/16	15	29.05	0	0.00	28.95	15	9,109	0.16%
2020/12/15	2	28.85	0	0.00	28.70	2	9,413	0.02%
2020/12/14	2	29.10	1	29.05	29.40	1	9,393	0.01%
2020/12/11	2	29.25	0	0.00	29.25	2	9,501	0.02%
2020/12/10	1	30.60	1	30.70	30.10	0	9,310	0.00%
2020/12/09	1	30.35	0	0.00	30.55	1	9,190	0.01%
2020/12/08	0	0.00	10	30.68	30.50	-10	9,173	-0.11%
2020/12/07	0	0.00	0.5	30.50	30.60	-0.5	9,050	-0.01%
2020/12/04	3	30.50	24	30.57	30.50	-21	9,006	-0.23%
2020/12/03	0	0.00	6	30.58	30.35	-6	8,973	-0.07%
2020/12/02	10	30.19	1	30.10	30.10	9	8,881	0.10%
2020/12/01	1	30.25	0	0.00	30.40	1	8,891	0.01%
2020/11/30	7	30.39	18	30.37	30.20	-11	8,914	-0.12%
2020/11/27	3	30.15	7	30.29	30.15	-4	8,957	-0.04%
2020/11/25	10	29.85	0	0.00	29.90	10	9,000	0.11%
2020/11/24	11	30.14	8	30.14	29.80	3	8,959	0.03%
2020/11/23	1	30.05	0	0.00	30.20	1	8,953	0.01%
2020/11/20	1	30.00	0	0.00	30.10	1	8,909	0.01%
2020/11/19	2	30.03	0	0.00	29.95	2	8,962	0.02%
2020/11/18	12	30.79	8	30.51	30.50	4	9,001	0.04%
2020/11/17	5	30.72	56	30.79	30.65	-51	9,020	-0.57%
2020/11/16	33	30.43	17	30.58	30.85	16	9,131	0.18%
2020/11/13	17	29.77	28	29.73	30.25	-11	8,925	-0.12%
2020/11/12	15	29.11	8	29.32	28.95	7	8,660	0.08%
2020/11/11	8	29.07	4	28.75	29.65	4	8,567	0.05%
2020/11/10	15	29.25	15	29.33	29.05	0	8,443	0.00%
2020/11/09	10	29.21	22	29.45	29.30	-12	8,492	-0.14%
2020/11/06	5	28.86	3	29.30	29.00	2	8,475	0.02%
2020/11/05	11	28.51	0	0.00	28.50	11	8,567	0.13%
2020/11/04	7	28.89	18	28.80	28.85	-11	8,474	-0.13%
2020/11/03	94	29.91	35	30.00	29.20	59	8,350	0.71%
2020/11/02	48	30.32	35	30.40	30.50	13	7,719	0.17%
2020/10/30	0	0.00	19	28.18	27.75	-19	6,659	-0.29%
2020/10/28	12	28.17	0	0.00	27.55	12	6,670	0.18%
2020/10/21	0	0.00	20	27.80	27.85	-20	6,609	-0.30%
2020/10/20	21	27.49	1	27.60	27.50	20	6,581	0.30%
2020/10/15	0	0.00	1	26.85	27.10	-1	6,582	-0.02%
2020/10/05	0	0.00	2	25.70	25.70	-2	6,608	-0.03%
2020/09/30	0	0.00	2	25.65	25.70	-2	6,682	-0.03%
2020/09/29	2	25.30	0	0.00	25.45	2	6,745	0.03%
2020/09/28	0	0.00	10	25.70	25.65	-10	6,822	-0.15%
2020/09/24	6	25.89	0	0.00	25.60	6	6,962	0.09%
2020/09/23	1	26.65	0	0.00	26.65	1	6,916	0.01%
2020/09/22	5	26.80	0	0.00	26.80	5	6,990	0.07%
2020/09/21	2	27.90	0	0.00	27.70	2	7,069	0.03%
2020/09/18	31	28.20	26	28.21	27.55	5	7,041	0.07%
2020/09/17	0	0.00	1	28.10	28.10	-1	6,712	-0.01%
2020/09/16	0	0.00	4	27.93	27.85	-4	6,659	-0.06%
2020/09/07	2	27.50	0	0.00	26.80	2	6,593	0.03%
2020/09/04	0	0.00	1	27.05	27.20	-1	6,566	-0.02%
2020/09/03	10	28.15	0	0.00	27.80	10	6,495	0.15%
2020/09/02	0	0.00	1	27.95	28.20	-1	6,405	-0.02%
2020/08/31	0	0.00	5	27.75	27.75	-5	6,232	-0.08%
2020/08/27	12	27.87	10	27.75	27.30	2	6,148	0.03%
2020/08/26	0	0.00	15	28.00	27.70	-15	6,041	-0.25%
2020/08/25	0	0.00	4	27.85	27.60	-4	5,980	-0.07%
2020/08/24	2	27.75	4	28.01	28.15	-2	5,854	-0.03%
2020/08/21	2	28.15	12	28.35	27.85	-10	5,652	-0.18%
2020/08/20	15	27.43	10	27.50	26.65	5	5,236	0.10%
2020/08/19	0	0.00	58	27.51	27.30	-58	4,917	-1.18%
2020/08/18	26	27.30	0	0.00	27.20	26	4,736	0.55%
2020/08/17	0	0.00	1	27.05	26.80	-1	4,657	-0.02%
2020/08/14	0	0.00	6	27.03	26.80	-6	4,604	-0.13%
2020/08/13	5	27.35	16	27.25	27.10	-11	4,536	-0.24%
2020/08/12	8	26.50	6	27.07	27.65	2	4,356	0.05%
2020/08/11	8	27.04	19	27.11	26.75	-11	4,191	-0.26%
2020/08/10	5	26.45	28	26.51	26.45	-23	3,949	-0.58%
2020/08/07	2	26.35	7	26.48	26.50	-5	3,920	-0.13%
2020/08/06	18	26.49	12	26.18	25.90	6	3,811	0.16%
2020/08/04	0	0.00	1	25.45	25.15	-1	3,478	-0.03%
2020/07/29	0	0.00	5	24.10	23.70	-5	3,488	-0.14%
2020/07/28	10	23.20	0	0.00	23.10	10	3,514	0.28%
2020/07/23	1	24.85	1	25.10	24.70	0	3,447	0.00%
2020/07/21	0	0.00	43	24.75	25.00	-43	3,404	-1.26%
2020/07/20	8	24.45	10	24.72	24.65	-2	3,384	-0.06%
2020/07/16	0	0.00	5	24.50	24.35	-5	3,282	-0.15%
2020/07/15	5	24.15	16	24.70	24.10	-11	3,271	-0.34%
2020/07/13	1	25.15	5	25.10	25.00	-4	3,281	-0.12%
2020/07/10	0	0.00	5	24.77	24.60	-5	3,289	-0.15%
2020/07/09	3	25.20	13	25.19	24.90	-10	3,389	-0.29%
2020/07/08	42	25.03	9.5	24.95	24.80	32.5	3,345	0.97%
2020/07/07	1	24.85	10	24.40	24.40	-9	3,289	-0.27%
2020/07/06	2	24.95	9	24.93	25.15	-7	3,215	-0.22%
2020/07/03	1	24.25	0	0.00	24.25	1	3,102	0.03%
2020/07/02	2	24.30	3	24.25	24.20	-1	3,054	-0.03%
2020/07/01	6	24.27	2	24.25	24.30	4	3,012	0.13%
2020/06/30	9	23.88	3	23.73	24.10	6	2,913	0.21%
2020/06/29	2	22.13	0	0.00	22.70	2	2,777	0.07%
2020/06/24	7	22.39	0	0.00	22.40	7	2,784	0.25%
2020/06/23	3	22.43	1	22.45	22.55	2	2,790	0.07%
2020/06/22	7	22.62	0	0.00	22.45	7	2,797	0.25%
2020/06/19	6	22.33	1	22.65	22.55	5	2,808	0.18%
2020/06/18	2	22.28	1	22.65	22.20	1	2,710	0.04%
2020/06/17	0	0.00	2	21.95	21.75	-2	2,571	-0.08%
2020/06/16	0	0.00	21	21.40	21.40	-21	2,590	-0.81%
2020/06/15	0	0.00	1	21.20	20.85	-1	2,652	-0.04%
2020/06/11	3	21.35	0	0.00	21.25	3	2,720	0.11%
2020/06/08	0	0.00	2	22.60	22.30	-2	2,861	-0.07%
2020/06/05	0	0.00	1	22.40	22.50	-1	2,868	-0.03%
2020/06/03	0	0.00	1	22.10	22.00	-1	2,871	-0.03%
2020/06/01	0	0.00	1	21.80	21.85	-1	2,847	-0.04%
2020/05/22	1	21.40	0	0.00	21.20	1	2,867	0.03%
2020/05/19	0	0.00	2	21.15	21.35	-2	2,968	-0.07%
2020/05/18	0	0.00	5	21.20	21.20	-5	2,990	-0.17%
2020/05/15	4	20.60	0	0.00	21.10	4	2,984	0.13%
2020/05/14	2	21.80	0	0.00	21.65	2	2,942	0.07%
2020/05/13	1	22.30	4	22.15	22.35	-3	2,868	-0.10%
2020/05/11	1	21.85	2	21.80	21.75	-1	2,836	-0.04%
2020/05/08	2	22.00	5	21.65	21.80	-3	2,809	-0.11%
2020/05/06	1	20.70	0	0.00	20.70	1	2,704	0.04%
2020/05/05	5	20.73	0	0.00	20.85	5	2,714	0.18%
2020/05/04	0	0.00	15	21.07	21.05	-15	2,673	-0.56%
2020/04/28	0.1	20.60	2	20.58	20.65	-1.9	2,633	-0.07%
2020/04/20	0	0.00	1	20.10	20.20	-1	2,737	-0.04%
2020/04/17	1	20.05	11	20.12	20.05	-10	2,785	-0.36%
2020/04/16	0	0.00	1	20.10	20.00	-1	2,780	-0.04%
2020/04/15	5	20.10	0	0.00	20.05	5	2,762	0.18%
2020/04/14	12	20.88	5	20.35	20.50	7	2,747	0.25%
2020/04/13	0	0.00	2	19.98	20.45	-2	2,634	-0.08%
2020/04/08	0	0.00	1	19.50	19.85	-1	2,645	-0.04%
2020/04/07	5	19.60	1	19.40	19.45	4	2,639	0.15%
2020/04/01	0	0.00	1	19.10	19.30	-1	2,655	-0.04%
2020/03/30	0	0.00	5	17.65	19.00	-5	2,699	-0.19%
2020/03/27	0	0.00	1	18.00	18.00	-1	2,696	-0.04%
2020/03/25	1	18.40	0	0.00	18.25	1	2,704	0.04%
2020/03/24	0	0.00	1	17.05	17.45	-1	2,694	-0.04%
2020/03/23	1	16.05	0	0.00	16.00	1	2,739	0.04%
2020/03/20	0	0.00	2	16.13	16.25	-2	2,913	-0.07%
2020/03/19	6	14.76	1	15.10	14.80	5	2,906	0.17%
2020/03/18	1	17.35	1	17.30	16.35	0	2,846	0.00%
2020/03/17	13	17.22	10	17.15	16.90	3	2,865	0.10%
2020/03/16	1	19.30	1	20.00	18.75	0	2,816	0.00%
2020/03/13	23	19.55	30	19.55	19.95	-7	2,805	-0.25%
2020/03/12	11	21.76	8	21.90	21.70	3	2,722	0.11%
2020/03/11	1	22.50	0	0.00	22.90	1	2,621	0.04%
2020/03/10	6	22.03	1	22.05	22.85	5	2,596	0.19%
2020/03/09	1	22.70	0	0.00	22.60	1	2,576	0.04%
2020/03/03	0	0.00	1	23.60	23.45	-1	2,586	-0.04%
2020/03/02	3	23.20	2	23.15	23.20	1	2,598	0.04%
2020/02/27	2	22.80	5	22.90	22.80	-3	2,593	-0.12%
2020/02/25	1	23.25	0	0.00	23.60	1	2,599	0.04%
2020/02/24	3	23.68	0	0.00	23.50	3	2,608	0.12%
2020/02/21	1	23.85	3	24.00	23.95	-2	2,614	-0.08%
2020/02/20	10	24.25	1	23.90	23.85	9	2,620	0.34%
2020/02/17	0	0.00	2	22.90	23.00	-2	2,572	-0.08%
2020/02/14	2	23.05	4	23.00	23.05	-2	2,578	-0.08%
2020/02/13	5	22.95	9	23.36	23.15	-4	2,572	-0.16%
2020/02/12	0	0.00	1	22.55	22.60	-1	2,548	-0.04%
2020/02/11	10	22.40	0	0.00	22.40	10	2,543	0.39%
2020/02/10	1	21.90	0	0.00	22.35	1	2,539	0.04%
2020/02/07	8	22.67	0	0.00	22.60	8	2,545	0.31%
2020/02/06	0	0.00	3	23.08	23.30	-3	2,554	-0.12%
2020/02/05	1	22.60	0	0.00	22.50	1	2,601	0.04%
2020/02/03	7	22.03	6	22.27	22.40	1	2,640	0.04%
2020/01/31	6	23.90	0	0.00	23.75	6	2,605	0.23%
2020/01/30	13	23.65	0	0.00	23.55	13	2,653	0.49%
2020/01/16	11	25.53	16	25.61	25.80	-5	2,635	-0.19%
2020/01/15	3	25.12	2	25.40	25.10	1	2,593	0.04%
2020/01/14	1	25.30	9	25.13	25.35	-8	2,601	-0.31%
2020/01/13	0	0.00	5	25.08	25.20	-5	2,573	-0.19%
2020/01/10	1	24.40	4	24.68	24.65	-3	2,532	-0.12%
2020/01/08	8	24.11	0	0.00	24.05	8	2,545	0.31%
2020/01/07	6.2	24.39	10	24.55	24.60	-3.8	2,553	-0.15%
2020/01/06	0	0.00	3	25.13	25.10	-3	2,682	-0.11%
2020/01/03	10.5	25.37	2	25.25	25.25	8.5	2,679	0.32%
2020/01/02	9.5	25.64	0	0.00	25.65	9.5	2,668	0.36%
2019/12/31	1	25.90	1	25.80	25.80	0	2,651	0.00%
2019/12/30	2	25.65	2	25.85	25.80	0	2,649	0.00%
2019/12/27	0.3	26.10	2	26.00	26.00	-1.7	2,645	-0.06%
2019/12/26	44	26.01	45	26.09	26.10	-1	2,653	-0.04%
2019/12/25	7	25.86	4	25.93	26.00	3	2,621	0.11%
2019/12/24	35	25.86	37	25.81	25.85	-2	2,640	-0.08%
2019/12/23	6	25.57	0	0.00	25.50	6	2,682	0.22%
2019/12/20	0	0.00	4	25.95	26.00	-4	2,689	-0.15%
2019/12/18	0	0.00	8.6	25.98	25.90	-8.6	2,716	-0.32%
2019/12/17	17.6	25.98	10	25.84	26.00	7.6	2,712	0.28%
2019/12/16	3	25.05	3	25.17	25.20	0	2,542	0.00%
2019/12/12	23.5	24.60	1	24.50	24.50	22.5	2,552	0.88%
2019/12/11	11	24.92	1	24.85	24.85	10	2,554	0.39%
2019/12/09	0.5	25.20	0	0.00	25.10	0.5	2,594	0.02%
2019/12/06	0.6	25.05	0	0.00	25.10	0.6	2,632	0.02%
2019/12/05	1	25.30	1	25.55	25.40	0	2,668	0.00%
2019/12/04	2	25.25	0	0.00	25.35	2	2,718	0.07%
2019/11/29	0.5	25.10	3	25.35	25.10	-2.5	2,781	-0.09%
2019/11/28	1	25.35	1	25.35	25.35	0	2,818	0.00%
2019/11/27	0	0.00	2	25.55	25.50	-2	2,859	-0.07%
2019/11/22	0	0.00	1	25.10	25.10	-1	3,021	-0.03%
2019/11/21	0	0.00	9	25.26	25.25	-9	3,095	-0.29%
2019/11/20	0	0.00	2	25.00	25.15	-2	3,114	-0.06%
2019/11/19	1	24.90	4	25.00	24.95	-3	3,187	-0.09%
2019/11/18	1	25.10	21	24.80	25.10	-20	3,234	-0.62%
2019/11/15	0	0.00	1	24.35	24.30	-1	3,262	-0.03%
2019/11/13	0	0.00	3	24.17	24.25	-3	3,420	-0.09%
2019/11/12	0	0.00	2	23.90	24.00	-2	3,529	-0.06%
2019/11/11	4	23.78	0	0.00	23.75	4	3,777	0.11%
2019/11/08	2	24.10	2	24.40	24.40	0	3,857	0.00%
2019/11/07	2	24.35	0	0.00	24.10	2	4,042	0.05%
2019/11/05	10	24.59	3	24.65	24.65	7	4,378	0.16%
2019/11/04	5	24.71	30	24.79	24.85	-25	4,522	-0.55%
2019/11/01	2	23.55	0	0.00	23.85	2	4,556	0.04%
2019/10/31	15	23.94	0	0.00	23.80	15	4,603	0.33%
2019/10/30	3	24.02	0	0.00	24.25	3	4,649	0.06%
2019/10/29	7	24.36	0	0.00	24.15	7	4,688	0.15%
2019/10/28	9	24.85	2	25.30	24.70	7	4,713	0.15%
2019/10/25	0	0.00	7	25.34	25.35	-7	4,689	-0.15%
2019/10/23	2	25.05	2	25.18	25.10	0	5,075	0.00%
2019/10/21	4	25.05	0	0.00	25.50	4	5,190	0.08%
2019/10/17	0	0.00	7	25.29	25.35	-7	5,324	-0.13%
2019/10/16	0	0.00	2	25.15	25.15	-2	5,375	-0.04%
2019/10/15	6	24.78	4	25.10	24.70	2	5,431	0.04%
2019/10/14	19	24.57	0	0.00	24.95	19	5,453	0.35%
2019/10/09	7	25.69	0	0.00	25.65	7	5,363	0.13%
2019/10/02	0	0.00	1	26.55	26.60	-1	5,923	-0.02%
2019/10/01	2	25.88	0	0.00	25.90	2	5,902	0.03%
2019/09/27	1	26.25	0	0.00	26.25	1	5,875	0.02%
2019/09/26	0	0.00	2	26.93	26.75	-2	5,850	-0.03%
2019/09/25	4	26.45	0	0.00	26.40	4	5,800	0.07%
2019/09/24	0	0.00	4	26.90	26.90	-4	5,796	-0.07%
2019/09/23	2	27.10	1	27.00	26.80	1	5,827	0.02%
2019/09/20	4	26.28	5	26.25	26.55	-1	5,942	-0.02%
2019/09/19	5	26.75	0	0.00	26.60	5	5,924	0.08%
2019/09/18	1	26.60	2	26.70	26.65	-1	5,998	-0.02%
2019/09/17	5	26.65	3	26.75	26.70	2	6,068	0.03%
2019/09/16	9	26.78	2	26.70	26.55	7	6,108	0.11%
2019/09/12	2	27.10	0	0.00	27.05	2	6,061	0.03%
2019/09/11	4	27.13	10.1	26.98	27.20	-6.1	6,057	-0.10%
2019/09/10	1	27.15	0	0.00	27.25	1	6,013	0.02%
2019/09/09	1	27.65	0	0.00	27.70	1	5,964	0.02%
2019/09/06	6	28.11	3	28.10	28.15	3	5,927	0.05%
2019/09/05	8	28.55	2	28.70	28.55	6	5,869	0.10%
2019/09/03	1	28.70	14	28.76	28.55	-13	5,846	-0.22%
2019/09/02	0	0.00	8	28.45	28.65	-8	5,815	-0.14%
2019/08/30	3	27.92	4	28.33	28.00	-1	5,760	-0.02%
2019/08/29	2	27.45	1	27.90	27.90	1	5,720	0.02%
2019/08/28	18	28.05	4	28.31	27.60	14	5,675	0.25%
2019/08/27	0	0.00	7	27.41	27.65	-7	5,580	-0.13%
2019/08/26	5	27.10	3	26.85	26.85	2	5,536	0.04%
2019/08/23	9	28.15	1	28.25	28.10	8	5,457	0.15%
2019/08/22	4	28.83	2	28.90	28.45	2	5,445	0.04%
2019/08/21	2	28.15	1	28.25	28.25	1	5,355	0.02%
2019/08/20	53	28.41	32	28.83	28.30	21	5,293	0.40%
2019/08/19	1	28.80	24	28.93	28.85	-23	5,210	-0.44%
2019/08/16	8	28.60	0	0.00	28.65	8	5,170	0.15%
2019/08/15	20	28.80	1	28.70	28.75	19	5,126	0.37%
2019/08/14	18	28.73	33	28.95	28.95	-15	5,035	-0.30%
2019/08/13	21	27.88	0	0.00	27.75	21	4,835	0.43%
2019/08/12	10	28.93	6	28.80	28.75	4	4,774	0.08%
2019/08/08	2	28.33	20	28.70	28.45	-18	4,616	-0.39%
2019/08/07	5	28.37	2	28.05	28.05	3	4,537	0.07%
2019/08/06	1	27.20	23	27.34	28.30	-22	4,373	-0.50%
2019/08/05	10	27.40	0	0.00	27.40	10	4,279	0.23%
2019/08/01	0	0.00	24	27.48	27.70	-24	4,257	-0.56%
2019/07/31	1	26.85	5	26.93	27.05	-4	4,261	-0.09%
2019/07/30	26	26.72	6	26.55	26.45	20	4,274	0.47%
2019/07/29	2	27.50	5	27.33	27.20	-3	4,277	-0.07%
2019/07/26	14	27.36	28	27.52	27.40	-14	4,281	-0.33%
2019/07/25	34	27.80	32	27.75	27.60	2	4,335	0.05%
2019/07/24	24	26.83	0	0.00	27.20	24	4,229	0.57%
2019/07/23	18	26.90	9	27.02	26.85	9	4,220	0.21%
2019/07/22	18	26.54	11	26.95	26.85	7	4,182	0.17%
2019/07/19	1	26.45	5	26.30	26.25	-4	4,201	-0.10%
2019/07/18	0	0.00	10	26.55	26.20	-10	4,231	-0.24%
2019/07/17	0	0.00	21	26.57	26.80	-21	4,239	-0.50%
2019/07/16	23	26.41	4	26.38	26.15	19	4,296	0.44%
2019/07/15	1	26.20	5	25.80	26.15	-4	4,274	-0.09%
2019/07/12	0	0.00	9	26.07	26.00	-9	4,254	-0.21%
2019/07/10	33	26.23	24	26.23	25.60	9	4,243	0.21%
2019/07/08	1	25.60	5	25.75	25.75	-4	3,902	-0.10%
2019/07/05	1	25.50	3	25.40	25.40	-2	3,920	-0.05%
2019/07/04	7	25.42	0	0.00	25.25	7	3,977	0.18%
2019/07/02	0	0.00	12	25.54	25.70	-12	4,028	-0.30%
2019/07/01	4	25.60	1	25.60	25.45	3	4,028	0.07%
2019/06/27	0	0.00	5	25.55	25.25	-5	4,034	-0.12%
2019/06/26	11	25.36	2	25.68	25.70	9	3,911	0.23%
2019/06/25	0	0.00	12	25.63	25.35	-12	3,926	-0.31%
2019/06/24	5	25.30	5	25.00	25.30	0	3,877	0.00%
2019/06/21	7	24.63	0	0.00	24.50	7	3,881	0.18%
2019/06/20	2	24.35	1	24.35	24.20	1	3,937	0.03%
2019/06/19	1	24.10	40	23.97	24.10	-39	4,187	-0.93%
2019/06/18	0	0.00	8	23.55	23.55	-8	4,303	-0.19%
2019/06/11	0	0.00	7	23.85	24.00	-7	4,791	-0.15%
2019/06/06	2	22.95	0	0.00	23.05	2	4,814	0.04%
2019/06/04	0	0.00	8	23.05	22.80	-8	4,843	-0.17%
2019/05/31	0	0.00	1	23.25	23.45	-1	5,027	-0.02%
2019/05/29	1	22.70	0	0.00	22.60	1	5,109	0.02%
2019/05/28	4	23.20	1	23.25	23.15	3	5,107	0.06%
2019/05/27	2	23.23	0	0.00	23.15	2	5,149	0.04%
2019/05/24	3	23.45	3	23.25	23.25	0	5,207	0.00%
2019/05/23	5	23.80	0	0.00	23.30	5	5,218	0.10%
2019/05/22	6	24.37	5	24.65	24.15	1	5,200	0.02%
2019/05/21	4	24.46	0	0.00	24.45	4	5,226	0.08%
2019/05/20	6	24.12	5	24.70	24.75	1	5,249	0.02%
2019/05/17	13	24.58	13	24.67	24.25	0	5,221	0.00%
2019/05/16	35	24.52	0	0.00	24.30	35	5,180	0.68%
2019/05/13	0	0.00	1	24.55	24.55	-1	5,084	-0.02%
2019/05/10	1	24.40	0	0.00	24.10	1	5,034	0.02%
2019/05/09	1	24.30	1	24.50	24.20	0	4,995	0.00%
2019/05/08	6	25.00	2	25.23	25.35	4	4,909	0.08%
2019/05/07	14	25.50	8	25.95	25.70	6	4,836	0.12%
2019/05/06	14	25.58	1	25.70	25.10	13	4,785	0.27%
2019/05/02	1	26.15	9	26.10	26.25	-8	4,671	-0.17%
2019/04/30	1	25.95	10	26.00	26.00	-9	4,622	-0.19%
2019/04/29	1	25.50	1	25.10	25.00	0	4,407	0.00%
2019/04/26	1	25.10	2	24.90	25.35	-1	4,409	-0.02%
2019/04/25	20	25.75	1	25.40	25.15	19	4,519	0.42%
2019/04/24	24	25.30	5	25.31	25.45	19	4,551	0.42%
2019/04/23	1	24.75	6.3	24.95	25.20	-5.3	4,545	-0.12%
2019/04/22	10	24.90	16	25.03	25.10	-6	4,548	-0.13%
2019/04/19	1	24.20	0	0.00	24.20	1	4,467	0.02%
2019/04/18	3	24.13	6	23.85	23.90	-3	4,501	-0.07%
2019/04/17	1	24.55	2	24.70	24.55	-1	4,630	-0.02%
2019/04/16	5	24.45	27	24.52	24.50	-22	4,820	-0.46%
2019/04/15	1	24.00	17	24.33	24.65	-16	4,989	-0.32%
2019/04/12	9	23.57	0	0.00	23.60	9	4,914	0.18%
2019/04/11	6	23.88	0	0.00	23.70	6	4,911	0.12%
2019/04/10	1	24.25	12	24.10	24.10	-11	4,887	-0.23%
2019/04/09	13	23.66	6	23.72	23.85	7	4,821	0.15%
2019/04/08	2	23.75	7	23.79	23.75	-5	4,839	-0.10%
2019/04/03	6	23.49	1	23.55	23.50	5	4,805	0.10%
2019/04/02	5	23.50	0	0.00	23.40	5	4,795	0.10%
2019/04/01	0	0.00	3	23.45	23.45	-3	4,776	-0.06%
2019/03/29	6	23.00	0	0.00	23.00	6	4,726	0.13%
2019/03/28	10	23.01	3	22.95	22.90	7	4,701	0.15%
2019/03/27	8	23.60	4	23.75	23.50	4	4,650	0.09%
2019/03/26	10	23.53	6	23.42	23.40	4	4,622	0.09%
2019/03/25	9	23.91	0	0.00	23.75	9	4,553	0.20%
2019/03/22	12	25.23	20	25.35	24.85	-8	4,557	-0.18%
2019/03/21	31	26.65	13	26.76	26.10	18	4,316	0.42%
2019/03/20	5	26.05	1	26.15	26.05	4	4,214	0.09%
2019/03/19	2	26.23	7	26.54	26.10	-5	4,218	-0.12%
2019/03/18	16	26.20	12	26.14	26.50	4	4,208	0.10%
2019/03/15	1	25.25	2	25.20	25.15	-1	4,001	-0.02%
2019/03/14	0	0.00	3	25.50	25.35	-3	3,996	-0.08%
2019/03/12	1	25.20	0	0.00	25.05	1	3,954	0.03%
2019/03/07	4	25.23	2	25.18	25.10	2	4,007	0.05%
2019/03/06	1	25.60	49	25.28	25.70	-48	3,941	-1.22%
2019/03/04	1	24.90	3	24.93	25.00	-2	3,847	-0.05%
2019/02/26	18	24.67	6	24.50	24.50	12	3,815	0.31%
2019/02/25	0	0.00	7	25.36	24.95	-7	3,835	-0.18%
2019/02/21	0	0.00	3	24.97	24.80	-3	3,830	-0.08%
2019/02/20	2	24.35	0	0.00	24.50	2	3,817	0.05%
2019/02/19	1	24.70	0	0.00	24.70	1	3,789	0.03%
2019/02/15	0	0.00	1	24.65	24.80	-1	3,812	-0.03%
2019/02/14	2	24.90	0	0.00	24.80	2	3,805	0.05%
2019/02/13	0	0.00	2	24.95	24.95	-2	3,803	-0.05%
2019/02/11	2	24.78	4	24.81	24.90	-2	3,795	-0.05%
2019/01/30	3	24.68	2	24.60	24.60	1	3,776	0.03%
2019/01/29	6	24.46	0	0.00	24.45	6	3,774	0.16%
2019/01/28	4	24.98	0	0.00	24.90	4	3,750	0.11%
2019/01/25	0	0.00	1	24.70	24.65	-1	3,756	-0.03%
2019/01/22	1	25.50	3	24.90	25.05	-2	3,719	-0.05%
2019/01/21	0	0.00	8	25.24	25.35	-8	3,653	-0.22%
2019/01/17	12	25.23	0	0.00	25.30	12	3,618	0.33%
2019/01/16	8	25.83	18	25.98	26.10	-10	3,458	-0.29%
2019/01/15	5	25.00	0	0.00	25.05	5	3,279	0.15%
2019/01/11	10	25.45	5	25.46	25.10	5	3,158	0.16%
2019/01/10	4	25.60	0	0.00	25.75	4	3,087	0.13%
2019/01/09	5	25.96	11	25.60	25.50	-6	3,015	-0.20%
2019/01/08	14	25.12	20.2	25.16	25.45	-6.2	2,864	-0.22%
2019/01/07	0	0.00	8	24.06	24.50	-8	2,643	-0.30%
2019/01/04	0	0.00	2	22.45	22.70	-2	2,411	-0.08%
2018/12/27	3	22.90	0	0.00	22.90	3	2,451	0.12%
2018/12/26	0	0.00	15	22.90	22.25	-15	2,410	-0.62%
2018/12/25	0	0.00	4	22.79	22.65	-4	2,408	-0.17%
2018/12/24	4	22.95	17	22.95	23.05	-13	2,406	-0.54%
2018/12/21	5	21.90	0	0.00	22.50	5	2,488	0.20%
2018/12/20	15	22.62	0	0.00	22.30	15	2,499	0.60%
2018/12/19	0	0.00	10	22.90	22.70	-10	2,485	-0.40%
2018/12/18	0	0.00	1	22.60	22.75	-1	2,476	-0.04%
2018/12/17	5	23.00	5	24.00	23.00	0	2,441	0.00%
2018/12/14	10	23.00	3	23.03	23.15	7	2,315	0.30%
2018/12/12	0	0.00	5	23.10	23.00	-5	2,257	-0.22%
2018/12/11	2	22.93	2	22.50	22.80	0	2,201	0.00%
2018/12/10	2	21.50	0	0.00	21.55	2	2,095	0.10%
2018/12/07	0	0.00	3	22.05	22.15	-3	2,086	-0.14%
2018/12/06	2	21.60	0	0.00	21.30	2	2,067	0.10%
2018/12/04	6	22.78	4	22.68	22.45	2	2,034	0.10%
2018/12/03	7	22.01	1	22.00	22.10	6	1,968	0.30%
2018/11/29	2	21.65	0	0.00	21.45	2	1,929	0.10%
2018/11/28	0	0.00	1	21.20	21.45	-1	1,902	-0.05%
2018/11/27	0	0.00	1	20.95	20.95	-1	1,876	-0.05%
2018/11/26	3	20.57	0	0.00	20.80	3	1,855	0.16%
2018/11/23	1	20.50	4	20.36	20.10	-3	1,839	-0.16%
2018/11/22	6	21.42	1	21.45	20.80	5	1,808	0.28%
2018/11/21	2	20.80	0	0.00	21.00	2	1,804	0.11%
2018/11/20	2	20.65	1	20.65	20.75	1	1,819	0.05%
2018/11/19	2	20.45	3	20.48	20.45	-1	1,782	-0.06%
2018/11/15	0	0.00	4	20.00	19.90	-4	1,753	-0.23%
2018/11/14	60	19.75	1	19.60	19.85	59	1,708	3.45%
2018/11/13	1	18.80	0	0.00	19.35	1	1,723	0.06%
2018/11/12	2	19.30	0	0.00	19.20	2	1,750	0.11%
2018/11/09	0	0.00	5	19.77	19.80	-5	1,791	-0.28%
2018/11/02	0	0.00	2	19.05	18.95	-2	2,120	-0.09%
2018/11/01	0	0.00	1	18.60	18.55	-1	2,130	-0.05%
2018/10/31	2	18.25	1	18.30	18.30	1	2,151	0.05%
2018/10/30	0	0.00	7	17.56	17.80	-7	2,173	-0.32%
2018/10/29	1	17.25	0	0.00	17.20	1	2,410	0.04%
2018/10/26	1	17.20	17	17.55	17.35	-16	2,456	-0.65%
2018/10/25	4	17.64	61	17.20	17.15	-57	2,460	-2.32%
2018/10/24	0	0.00	3	18.60	18.40	-3	2,454	-0.12%
2018/10/23	3	18.78	7	18.71	18.45	-4	2,473	-0.16%
2018/10/22	0	0.00	2	19.20	19.05	-2	2,509	-0.08%
2018/10/19	1	18.35	1	19.10	19.10	0	2,525	0.00%
2018/10/18	3	18.90	2	18.95	18.80	1	2,543	0.04%
2018/10/17	1	18.70	1	18.80	18.65	0	2,570	0.00%
2018/10/16	0	0.00	2	18.65	18.60	-2	2,626	-0.08%
2018/10/15	1	18.10	0	0.00	18.15	1	2,671	0.04%
2018/10/12	7	18.09	15	17.85	18.10	-8	2,776	-0.29%
2018/10/11	2	18.10	9	18.15	18.00	-7	3,116	-0.22%
2018/10/09	10	19.98	2	20.15	20.00	8	3,134	0.26%
2018/10/05	5	20.98	2	20.60	20.65	3	3,690	0.08%
2018/10/04	50	21.61	0	21.60	21.50	50	3,714	1.35%
2018/10/03	2	22.35	0	0.00	22.10	2	3,767	0.05%
2018/10/02	1	22.55	0	0.00	22.50	1	3,818	0.03%
2018/09/28	2	23.05	5	23.38	23.30	-3	3,882	-0.08%
2018/09/27	0	0.00	3	22.72	22.90	-3	3,888	-0.08%
2018/09/25	0	0.00	1	22.25	22.30	-1	4,258	-0.02%
2018/09/21	2	21.95	1	22.05	21.90	1	4,288	0.02%
2018/09/20	1	21.80	2	21.93	21.80	-1	4,396	-0.02%
2018/09/19	6	22.43	7	22.29	22.25	-1	4,400	-0.02%
2018/09/18	1	21.85	2	21.95	22.05	-1	4,408	-0.02%
2018/09/17	1	21.95	1	22.15	22.15	0	4,438	0.00%
2018/09/14	1	22.10	3	22.05	22.15	-2	4,472	-0.04%
2018/09/13	0	0.00	2	21.50	21.55	-2	4,511	-0.04%
2018/09/12	0	0.00	2	21.20	21.15	-2	4,668	-0.04%
2018/09/11	0	0.00	1	21.35	21.40	-1	4,709	-0.02%
2018/09/10	3	21.15	4	21.05	20.90	-1	4,725	-0.02%
2018/09/07	4	21.68	0	0.00	21.60	4	4,720	0.08%
2018/09/06	1	22.25	1	22.25	22.25	0	4,733	0.00%
2018/09/05	3	22.75	20	22.75	22.70	-17	4,783	-0.36%
2018/09/03	1	22.60	2	22.65	22.50	-1	4,948	-0.02%
2018/08/30	7	22.96	0	0.00	22.90	7	5,186	0.13%
2018/08/29	0	0.00	3	22.95	23.00	-3	5,219	-0.06%
2018/08/28	4	23.03	4	23.24	22.95	0	5,366	0.00%
2018/08/27	2	22.90	3	22.87	23.00	-1	5,638	-0.02%
2018/08/24	2	21.75	1	21.80	21.80	1	5,787	0.02%
2018/08/23	3.1	22.07	2	22.00	22.15	1.1	5,848	0.02%
2018/08/22	2	22.10	1	22.05	21.85	1	5,857	0.02%
2018/08/21	1	22.00	9	22.02	22.10	-8	5,885	-0.14%
2018/08/20	7	21.55	3	21.58	21.60	4	5,914	0.07%
2018/08/17	2	22.35	7	22.39	22.15	-5	5,887	-0.08%
2018/08/16	2	21.50	0	0.00	22.00	2	5,863	0.03%
2018/08/15	8	22.46	1	22.50	22.20	7	5,832	0.12%
2018/08/14	2.1	23.21	11	23.15	23.05	-8.9	5,802	-0.15%
2018/08/13	7	24.14	5	24.43	23.60	2	5,750	0.03%
2018/08/10	1	26.55	0	0.00	26.15	1	5,663	0.02%
2018/08/09	9	26.20	14	26.13	26.05	-5	5,778	-0.09%
2018/08/08	10	26.62	2	26.70	26.55	8	5,753	0.14%
2018/08/07	6	26.90	1	26.85	26.85	5	5,736	0.09%
2018/08/06	2	27.10	0	0.00	27.15	2	5,724	0.03%
2018/08/03	40	27.55	19	27.57	27.35	21	5,726	0.37%
2018/08/02	6	26.88	4	26.90	26.85	2	5,497	0.04%
2018/08/01	0	0.00	1	26.80	26.80	-1	5,461	-0.02%
2018/07/31	16	27.10	11	26.85	26.90	5	5,450	0.09%
2018/07/30	5	27.05	10	26.88	26.90	-5	5,434	-0.09%
2018/07/27	4	26.80	5	26.91	27.25	-1	5,423	-0.02%
2018/07/26	1	26.55	1	26.90	26.55	0	5,382	0.00%
2018/07/25	8	26.68	3	26.63	26.60	5	5,360	0.09%
2018/07/24	2	26.78	3	26.90	26.95	-1	5,343	-0.02%
2018/07/23	22	26.52	11	26.69	26.55	11	5,329	0.21%
2018/07/20	6	27.20	1	27.25	27.05	5	5,289	0.09%
2018/07/19	9	27.41	15	27.80	27.45	-6	5,251	-0.11%
2018/07/18	43	28.26	27	28.58	27.90	16	5,190	0.31%
2018/07/17	1	27.50	0	0.00	27.50	1	4,869	0.02%
2018/07/16	8	27.78	15	27.85	28.00	-7	4,833	-0.14%
2018/07/13	70	28.63	87	28.62	28.45	-17	4,685	-0.36%
2018/07/12	12	27.90	24	28.13	27.80	-12	4,325	-0.28%
2018/07/11	3	27.53	8	28.10	27.50	-5	4,306	-0.12%
2018/07/10	10	27.40	19	27.48	27.90	-9	4,296	-0.21%
2018/07/09	2	27.35	4	27.40	27.20	-2	4,301	-0.05%
2018/07/06	5	26.56	2	26.98	27.05	3	4,281	0.07%
2018/07/05	22	26.93	6	27.43	27.00	16	4,321	0.37%
2018/07/04	14	28.00	21	28.13	27.90	-7	4,324	-0.16%
2018/07/03	0	0.00	4	27.15	27.15	-4	4,011	-0.10%
2018/07/02	5	26.90	2	26.90	26.85	3	4,016	0.07%
2018/06/29	4	27.34	15	27.43	27.25	-11	3,991	-0.28%
2018/06/28	0	0.00	1	26.25	26.25	-1	3,914	-0.03%
2018/06/27	9	26.28	2.1	26.39	26.10	6.9	3,951	0.18%
2018/06/26	2	26.15	1	26.20	26.20	1	3,973	0.03%
2018/06/25	1	27.00	0	0.00	26.70	1	3,974	0.03%
2018/06/22	4	27.30	0	0.00	27.15	4	4,015	0.10%
2018/06/21	6	28.09	5	28.02	27.95	1	3,998	0.03%
2018/06/20	1	27.05	1	26.85	27.45	0	3,963	0.00%
2018/06/19	5	27.25	11	27.32	27.20	-6	4,013	-0.15%
2018/06/15	2	27.25	5	27.45	27.50	-3	4,095	-0.07%
2018/06/14	0	0.00	6	27.71	27.30	-6	4,165	-0.14%
2018/06/13	4	27.49	1	27.55	27.60	3	4,174	0.07%
2018/06/12	3	27.93	15	28.04	27.85	-12	4,166	-0.29%
2018/06/11	15	27.72	1	27.35	27.40	14	4,093	0.34%
2018/06/08	44	27.89	0	0.00	27.70	44	4,127	1.07%
2018/06/07	5	27.70	12	27.93	27.65	-7	4,144	-0.17%
2018/06/06	2	27.30	36	27.27	27.35	-34	4,114	-0.83%
2018/06/05	32	27.62	10	27.82	27.00	22	4,531	0.49%
2018/06/04	43	28.10	67	28.23	28.05	-24	4,582	-0.52%
2018/06/01	10	27.39	31	27.36	27.35	-21	4,392	-0.48%
2018/05/31	0	0.00	2	26.55	26.50	-2	4,412	-0.05%
2018/05/30	0	0.00	1	25.95	25.90	-1	4,538	-0.02%
2018/05/29	0	0.00	1	26.40	26.25	-1	4,596	-0.02%
2018/05/28	3	25.90	1	26.15	26.05	2	4,630	0.04%
2018/05/24	2	25.65	1	25.65	25.35	1	4,822	0.02%
2018/05/23	1	25.60	0	0.00	25.60	1	4,885	0.02%
2018/05/22	1	25.85	0	0.00	25.75	1	4,910	0.02%
2018/05/17	9	25.76	37	25.76	26.10	-28	5,161	-0.54%
2018/05/16	1	24.25	2	24.50	24.50	-1	5,055	-0.02%
2018/05/15	1	24.05	0	0.00	24.25	1	5,119	0.02%
2018/05/14	3	23.97	1	24.05	24.00	2	5,303	0.04%
2018/05/11	11	24.19	4	24.48	24.10	7	5,357	0.13%
2018/05/10	1	23.95	0	0.00	23.95	1	5,360	0.02%
2018/05/08	0	0.00	1	24.35	24.15	-1	5,480	-0.02%
2018/05/04	1	24.15	1	24.35	24.10	0	5,637	0.00%
2018/05/02	1	23.95	0	0.00	24.00	1	5,954	0.02%
2018/04/30	2	24.20	0	0.00	24.15	2	6,075	0.03%
2018/04/27	0	0.00	1	23.75	23.70	-1	6,376	-0.02%
2018/04/26	7	24.18	16	23.86	23.55	-9	6,682	-0.13%
2018/04/25	5	23.58	10	23.73	23.75	-5	7,172	-0.07%
2018/04/24	2	23.90	0	0.00	23.90	2	7,255	0.03%
2018/04/23	4	24.96	0	0.00	24.80	4	7,302	0.05%
2018/04/20	1	25.20	1.1	25.21	25.20	-0.1	7,393	0.00%
2018/04/19	2	25.50	1	25.90	25.50	1	7,480	0.01%
2018/04/18	3	25.50	0	0.00	25.50	3	7,755	0.04%
2018/04/17	1	25.80	0	0.00	25.80	1	7,945	0.01%
2018/04/16	34	26.96	18	26.89	26.60	16	8,233	0.19%
2018/04/13	10	26.33	18	26.72	26.75	-8	8,566	-0.09%
2018/04/12	8	26.22	1	26.40	26.25	7	9,242	0.08%
2018/04/11	1	26.75	12	26.99	26.70	-11	10,411	-0.11%
2018/04/10	2	26.20	34	26.28	26.55	-32	11,292	-0.28%
2018/04/09	23	25.46	1	25.50	25.25	22	11,603	0.19%
2018/04/03	11	26.07	0	0.00	25.85	11	11,754	0.09%
2018/04/02	5	26.70	0	0.00	26.65	5	11,738	0.04%
2018/03/31	2.1	26.65	0.1	26.85	26.65	2	11,828	0.02%
2018/03/30	8	27.19	1	27.40	27.05	7	11,829	0.06%
2018/03/29	3	27.00	0	0.00	27.00	3	11,807	0.03%
2018/03/28	4.1	27.07	0.1	27.00	27.00	4	11,817	0.03%
2018/03/27	8.1	27.30	14	27.39	27.50	-5.9	11,825	-0.05%
2018/03/26	1	26.50	1	27.00	26.80	0	11,834	0.00%
2018/03/23	16	26.53	0	0.00	26.75	16	11,831	0.14%
2018/03/22	35	27.39	1	27.20	27.35	34	11,738	0.29%
2018/03/21	20	27.63	32	27.30	27.85	-12	11,692	-0.10%
2018/03/20	8	27.26	2	27.33	27.15	6	11,863	0.05%
2018/03/19	5	27.90	0	0.00	27.90	5	11,893	0.04%
2018/03/16	3	28.30	0	28.25	28.20	3	11,875	0.02%
2018/03/15	0	0.00	1	28.00	28.05	-1	11,917	-0.01%
2018/03/14	1	28.00	0	28.45	27.95	1	11,906	0.01%
2018/03/13	2	28.48	3	28.45	28.45	-1	11,883	-0.01%
2018/03/12	11	28.51	23	28.49	28.35	-12	11,841	-0.10%
2018/03/09	64	30.12	74	29.82	29.20	-10	11,816	-0.08%
2018/03/08	26	28.78	35	28.92	28.75	-9	11,452	-0.08%
2018/03/07	16	28.39	0	0.00	28.50	16	11,450	0.14%
2018/03/06	22	28.65	27	29.03	28.75	-5	11,513	-0.04%
2018/03/05	10	28.67	15	28.86	28.45	-5	11,389	-0.04%
2018/03/02	1	28.25	6	28.32	28.15	-5	11,353	-0.04%
2018/03/01	1	28.00	4	27.94	27.95	-3	11,737	-0.03%
2018/02/27	9	27.76	20	28.00	27.80	-11	11,967	-0.09%
2018/02/23	2	27.33	28	27.30	27.45	-26	12,002	-0.22%
2018/02/21	20	27.20	23	26.97	27.50	-3	11,995	-0.03%
2018/02/12	0	0.00	1	25.65	25.45	-1	11,913	-0.01%
2018/02/09	11	24.15	7	24.00	25.00	4	11,890	0.03%
2018/02/08	1	25.10	0	25.25	25.10	1	11,927	0.01%
2018/02/07	3	25.60	3	25.75	25.25	0	11,965	0.00%
2018/02/06	10	25.58	13	25.33	25.10	-3	12,043	-0.02%
2018/02/05	3	26.90	1	27.40	27.40	2	12,214	0.02%
2018/02/02	0	0.00	1	27.90	27.95	-1	12,207	-0.01%
2018/02/01	10	27.90	0	0.00	27.95	10	12,226	0.08%
2018/01/31	2	27.95	13	27.97	28.10	-11	12,282	-0.09%
2018/01/30	2	28.40	3	28.43	28.05	-1	12,234	-0.01%
2018/01/29	6	28.18	14	28.25	28.40	-8	12,159	-0.07%
2018/01/26	38	27.75	0	0.00	27.70	38	12,089	0.31%
2018/01/25	8	28.60	1	28.20	28.10	7	11,968	0.06%
2018/01/24	10	28.75	20	28.75	29.30	-10	11,793	-0.08%
2018/01/23	13	29.29	1	29.20	29.05	12	11,701	0.10%
2018/01/22	23	31.20	43	31.13	30.30	-20	11,422	-0.18%
2018/01/19	66	30.63	57	30.51	30.70	9	11,212	0.08%
2018/01/18	3	29.63	0	0.00	29.35	3	10,752	0.03%
2018/01/17	15	29.64	12	29.38	29.45	3	10,698	0.03%
2018/01/16	22	29.64	9	29.83	29.50	13	10,612	0.12%
2018/01/15	9	29.73	20	30.10	29.35	-11	10,510	-0.10%
2018/01/12	22	30.63	26	30.61	30.05	-4	10,468	-0.04%
2018/01/11	28	29.70	15	29.68	29.55	13	10,156	0.13%
2018/01/10	27	29.35	5	29.70	29.10	22	9,979	0.22%
2018/01/09	27	30.17	36	29.69	30.20	-9	9,679	-0.09%
2018/01/08	25	31.33	127	31.12	30.60	-102	9,315	-1.09%	大賣/鉅額交易
2018/01/05	93	30.65	104	30.68	31.20	-11	8,612	-0.13%	大賣/
2018/01/04	142	27.73	153	28.17	28.95	-11	7,454	-0.15%	大買/大賣/
2018/01/03	69	26.63	12	26.60	26.35	57	6,544	0.87%
2018/01/02	41	25.92	78	25.54	25.95	-37	6,204	-0.60%