神達 (3706)-元大-永春券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838人加入追蹤

立即追蹤
本地時間:14:30(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

神達 (3706)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/20	7.6	45.87	25.5	45.50	45.80	-17.9	28,708	-0.06%
2024/05/17	42.3	46.01	8.3	45.94	45.90	34.1	28,138	0.12%
2024/05/16	10.1	47.26	3	47.05	46.80	7.1	27,886	0.03%
2024/05/15	134	47.38	32	47.75	47.40	102	27,835	0.37%	大買/鉅額交易
2024/05/14	66.8	46.72	79	46.63	48.00	-12.3	27,668	-0.04%
2024/05/13	68	44.93	55	44.90	44.85	13	27,147	0.05%
2024/05/10	91	44.14	14	44.58	44.10	77	27,071	0.28%
2024/05/09	2	43.15	5	43.45	42.75	-3	26,688	-0.01%
2024/05/08	2.3	42.80	5	43.05	42.95	-2.8	26,814	-0.01%
2024/05/07	7.1	42.68	10	42.74	43.00	-2.9	26,976	-0.01%
2024/05/06	16.5	43.34	11	43.74	43.20	5.5	26,908	0.02%
2024/05/03	8.1	44.48	4	44.26	43.75	4.1	26,916	0.02%
2024/05/02	7.3	44.84	5.3	45.05	44.60	2	27,037	0.01%
2024/04/30	5.7	45.55	11	46.00	45.40	-5.3	27,395	-0.02%
2024/04/29	22	45.99	7	45.91	45.90	15	27,857	0.05%
2024/04/26	21.4	45.79	13	45.94	45.70	8.4	28,831	0.03%
2024/04/25	13	44.13	10.2	44.05	44.05	2.9	28,993	0.01%
2024/04/24	3	44.03	6.2	44.23	44.60	-3.2	29,086	-0.01%
2024/04/23	1	42.45	0	0.00	42.80	1	29,074	0.00%
2024/04/22	14.1	42.90	4.1	42.72	42.20	10	29,228	0.03%
2024/04/19	11.3	43.73	28	44.23	43.70	-16.7	29,229	-0.06%
2024/04/18	1	44.60	9	44.59	44.70	-8	29,358	-0.03%
2024/04/17	5	45.23	0.2	45.35	45.00	4.8	29,809	0.02%
2024/04/16	10.1	45.16	4	45.00	44.55	6.1	30,455	0.02%
2024/04/15	12.7	47.47	0	0.00	46.85	12.7	30,218	0.04%
2024/04/12	28.7	48.67	22.6	48.78	48.60	6.1	30,070	0.02%
2024/04/11	8.7	48.80	51	48.78	48.85	-42.3	30,088	-0.14%
2024/04/10	3	50.30	3	50.15	49.55	0	30,183	0.00%
2024/04/09	7	49.86	16.1	49.84	50.00	-9.1	30,203	-0.03%
2024/04/08	13	50.30	11	49.59	50.20	2	30,454	0.01%
2024/04/03	11	49.92	7.8	49.77	50.00	3.2	30,964	0.01%
2024/04/02	12	50.40	10	50.20	50.10	2	32,738	0.01%
2024/04/01	11.1	51.28	5	51.70	51.10	6.1	32,628	0.02%
2024/03/29	35.7	51.39	41.8	51.48	51.50	-6.2	32,317	-0.02%
2024/03/28	86.9	53.94	17.5	52.99	52.20	69.4	31,969	0.22%
2024/03/27	73.6	56.14	80.1	56.04	56.70	-6.5	30,939	-0.02%
2024/03/26	17	52.63	30.1	52.87	53.20	-13.1	29,545	-0.04%
2024/03/25	59	54.56	46.1	54.71	54.00	12.9	29,445	0.04%
2024/03/22	280.4	56.75	201.3	56.35	54.00	79.1	28,813	0.27%	大買/大賣/
2024/03/21	166.9	56.07	191.2	56.52	57.90	-24.4	26,387	-0.09%	大買/大賣/
2024/03/20	39	52.42	127.2	53.08	53.60	-88.1	23,391	-0.38%	大賣/
2024/03/19	35.3	48.17	103.5	48.18	48.80	-68.2	21,293	-0.32%	大賣/
2024/03/18	9	45.47	24	45.54	46.50	-15	20,908	-0.07%
2024/03/15	5.5	45.22	4	45.65	45.60	1.5	20,820	0.01%
2024/03/14	7.5	45.69	4.1	45.51	45.55	3.4	20,658	0.02%
2024/03/13	42.5	45.54	32.4	45.68	45.65	10.1	20,533	0.05%
2024/03/12	8.1	44.50	33.2	45.05	45.30	-25.1	20,128	-0.12%
2024/03/11	6.1	43.86	6	44.02	43.70	0.1	19,919	0.00%
2024/03/08	3	42.32	1.6	42.68	42.50	1.4	19,835	0.01%
2024/03/07	7	42.88	16	42.89	42.70	-9	20,023	-0.04%
2024/03/06	2	43.00	1.8	43.20	43.30	0.2	20,391	0.00%
2024/03/05	0	0.00	4.2	43.47	43.55	-4.2	20,432	-0.02%
2024/03/04	4	43.44	3.3	43.62	43.20	0.7	20,436	0.00%
2024/03/01	29.8	43.08	5.4	43.04	43.05	24.5	20,313	0.12%
2024/02/29	0	0.00	0.3	42.27	42.30	-0.3	20,308	0.00%
2024/02/27	6.9	41.87	6	41.63	41.60	0.9	20,415	0.00%
2024/02/26	30.3	43.01	2	42.95	42.95	28.3	20,354	0.14%
2024/02/23	9.3	44.32	8.2	45.16	43.60	1.1	20,439	0.01%
2024/02/22	9.3	45.53	28.8	45.46	44.45	-19.4	20,545	-0.09%
2024/02/21	21.3	43.75	2.3	44.59	43.75	19	20,177	0.09%
2024/02/20	6.3	43.73	2	43.85	43.75	4.3	20,306	0.02%
2024/02/19	48.3	44.53	2	44.90	44.15	46.3	20,252	0.23%
2024/02/16	4	45.20	16	45.14	45.60	-12	20,286	-0.06%
2024/02/15	10	44.16	6	44.98	45.10	4	20,101	0.02%
2024/02/05	1	45.00	5	45.24	44.80	-4	19,880	-0.02%
2024/02/02	2	45.10	1	45.10	45.10	1	19,884	0.01%
2024/02/01	0	44.95	2	44.65	44.65	-2	19,825	-0.01%
2024/01/31	28	45.38	14	45.08	45.00	14	19,888	0.07%
2024/01/30	18	45.69	13.2	45.78	46.40	4.8	19,712	0.02%
2024/01/29	2	45.20	8.2	44.96	45.30	-6.2	19,491	-0.03%
2024/01/26	2	44.68	4	44.50	44.50	-2	19,452	-0.01%
2024/01/25	25	46.38	30.5	45.99	45.40	-5.5	19,385	-0.03%
2024/01/24	10.4	46.65	10.4	46.74	46.10	0	19,145	0.00%
2024/01/23	30.5	46.21	23	46.07	46.40	7.5	18,790	0.04%
2024/01/22	41.1	46.42	91.2	46.43	46.40	-50.1	18,283	-0.27%
2024/01/19	17	44.13	21.3	44.46	44.85	-4.3	17,193	-0.03%
2024/01/18	4.1	43.35	6	42.79	43.35	-1.9	16,714	-0.01%
2024/01/17	0	0.00	3	43.25	43.25	-3	16,663	-0.02%
2024/01/16	14	43.38	5	43.39	43.60	9	16,614	0.05%
2024/01/15	1	44.10	4	44.13	43.95	-3	16,467	-0.02%
2024/01/12	28.3	43.91	11.2	43.88	43.55	17.2	16,410	0.10%
2024/01/11	28.9	44.06	38.1	44.39	44.55	-9.1	16,224	-0.06%
2024/01/10	50.1	43.19	82	43.53	43.65	-31.9	15,998	-0.20%
2024/01/09	3	42.53	22	42.11	41.95	-19	15,344	-0.12%
2024/01/08	38	42.34	38	42.44	42.15	0	15,597	0.00%
2024/01/05	34	42.00	32	42.20	42.25	2	16,105	0.01%
2024/01/04	42	42.77	40	43.01	42.10	2	16,376	0.01%
2024/01/03	32	43.04	40.4	43.26	43.30	-8.4	16,329	-0.05%
2024/01/02	26	43.60	11	43.49	43.20	15	16,273	0.09%
2023/12/29	113	44.71	74	44.59	44.55	39	15,997	0.24%	大買/
2023/12/28	197.1	44.73	238.1	44.79	45.00	-41	15,338	-0.27%	大買/大賣/
2023/12/27	2	42.35	14.1	42.25	42.55	-12.1	13,513	-0.09%
2023/12/26	3	41.57	10	41.60	42.10	-7	13,726	-0.05%
2023/12/25	4	41.85	11	41.55	41.55	-7	13,929	-0.05%
2023/12/22	5	41.41	2	41.75	41.60	3	13,969	0.02%
2023/12/21	15	41.49	7	41.50	41.50	8	14,021	0.06%
2023/12/20	17	41.69	40.3	41.42	41.65	-23.3	14,239	-0.16%
2023/12/19	10	39.74	2.2	39.89	39.50	7.8	14,259	0.05%
2023/12/18	3	40.15	6	40.18	40.30	-3	14,458	-0.02%
2023/12/15	22	40.27	12	40.76	40.25	10	15,181	0.07%
2023/12/14	37.2	41.33	42	41.11	40.70	-4.8	15,435	-0.03%
2023/12/13	31.2	42.39	55.6	42.27	41.20	-24.4	15,245	-0.16%
2023/12/12	8	40.95	6	41.05	40.90	2	14,422	0.01%
2023/12/11	1	41.15	6.2	41.53	41.15	-5.2	14,501	-0.04%
2023/12/08	3	41.52	10.2	41.27	40.95	-7.2	14,553	-0.05%
2023/12/07	26	41.57	23.1	41.77	41.15	2.9	14,461	0.02%
2023/12/06	19	41.25	3.1	41.27	41.15	15.9	14,542	0.11%
2023/12/05	13.3	40.91	8	40.87	40.75	5.3	14,492	0.04%
2023/12/04	42	41.37	60	41.36	41.25	-18	14,429	-0.12%
2023/12/01	66.5	41.58	8.4	41.54	41.40	58.1	14,215	0.41%
2023/11/30	1	40.20	2.8	40.20	40.20	-1.8	13,802	-0.01%
2023/11/28	2	38.88	0	0.00	39.30	2	13,956	0.01%
2023/11/27	3.3	38.83	1	39.20	38.25	2.3	14,123	0.02%
2023/11/24	3.3	39.99	0	0.00	39.75	3.3	14,088	0.02%
2023/11/23	3	41.07	2	40.80	40.90	1	14,040	0.01%
2023/11/22	9.7	41.27	4	40.86	40.75	5.7	14,038	0.04%
2023/11/21	5	42.02	6.5	42.09	42.20	-1.5	14,068	-0.01%
2023/11/20	9.2	40.78	31	40.95	41.20	-21.8	14,328	-0.15%
2023/11/17	6	40.51	7	40.17	40.90	-1	14,375	-0.01%
2023/11/16	0	0.00	1	39.30	39.30	-1	14,457	-0.01%
2023/11/15	8.7	38.88	6	38.77	38.70	2.7	14,825	0.02%
2023/11/14	3	40.07	5	39.91	39.85	-2	16,064	-0.01%
2023/11/13	1.2	39.72	7	39.76	39.70	-5.8	16,441	-0.04%
2023/11/10	5	39.45	1	39.50	39.50	4	16,710	0.02%
2023/11/09	3	38.92	2	39.00	38.85	1	16,978	0.01%
2023/11/08	8.3	39.45	5	39.33	39.10	3.3	17,277	0.02%
2023/11/07	2	38.78	1	38.45	38.80	1	17,499	0.01%
2023/11/06	11	38.64	12	38.71	38.70	-1	18,229	-0.01%
2023/11/03	1	38.15	20	38.45	38.10	-19	18,679	-0.10%
2023/11/02	1	37.65	0	0.00	37.90	1	19,410	0.01%
2023/11/01	22	36.85	2	36.83	36.90	20	20,759	0.10%
2023/10/31	3.5	37.26	17	37.87	36.75	-13.5	21,299	-0.06%
2023/10/30	4	38.30	0	38.40	37.90	4	21,465	0.02%
2023/10/27	1	38.60	4	38.43	38.15	-3	21,611	-0.01%
2023/10/26	3	38.43	1.1	38.78	38.20	1.9	21,951	0.01%
2023/10/25	1	39.15	3	39.23	39.00	-2	22,087	-0.01%
2023/10/24	4	38.83	2	38.63	39.00	2	22,137	0.01%
2023/10/20	3	37.22	1	37.90	37.95	2	22,467	0.01%
2023/10/19	5	37.31	1	37.35	38.00	4	22,749	0.02%
2023/10/18	5	37.86	9.4	37.90	37.50	-4.4	23,174	-0.02%
2023/10/17	3	39.52	1	40.15	39.35	2	23,530	0.01%
2023/10/16	10.1	40.17	2	40.80	39.80	8.1	26,345	0.03%
2023/10/13	66	42.44	67	42.00	42.00	-1	30,275	0.00%
2023/10/12	66.1	41.56	68	41.74	41.85	-1.9	30,070	-0.01%
2023/10/11	6.4	40.25	6	40.48	39.65	0.4	30,478	0.00%
2023/10/06	10	41.81	4	42.05	41.50	6	30,983	0.02%
2023/10/05	8.1	41.59	24.1	41.83	41.65	-16	32,976	-0.05%
2023/10/04	3	41.02	36.1	40.36	41.20	-33.1	33,163	-0.10%
2023/10/03	7	41.86	1	41.40	41.45	6	33,217	0.02%
2023/10/02	61	42.47	27.1	42.32	42.50	33.9	33,214	0.10%
2023/09/28	34	41.38	28	40.91	40.75	6	33,075	0.02%
2023/09/27	58	40.76	63	40.78	40.80	-5	33,344	-0.01%
2023/09/26	11	40.31	4	40.40	40.10	7	34,282	0.02%
2023/09/25	15	40.32	10	40.59	40.10	5	34,571	0.01%
2023/09/22	35	40.02	35.2	40.29	40.80	-0.2	34,366	0.00%
2023/09/21	7	38.87	40.4	38.80	39.25	-33.4	34,107	-0.10%
2023/09/20	98.5	40.23	59.2	39.84	39.50	39.3	34,089	0.12%
2023/09/19	5.7	38.75	6.2	38.98	38.45	-0.5	33,817	0.00%
2023/09/18	3.5	37.95	0	0.00	37.80	3.5	34,400	0.01%
2023/09/15	2	38.80	3	39.03	38.70	-1	34,706	0.00%
2023/09/14	16	38.93	6	38.93	38.70	10	34,870	0.03%
2023/09/13	7	38.40	6	38.78	38.55	1	35,439	0.00%
2023/09/12	3	38.38	1	38.60	38.45	2	37,017	0.01%
2023/09/11	8	38.17	14	38.41	38.20	-6	38,498	-0.02%
2023/09/08	2.2	39.44	0	0.00	39.25	2.2	38,420	0.01%
2023/09/07	3.1	39.74	5	39.97	39.65	-1.9	38,624	0.00%
2023/09/06	6	40.26	1.3	40.16	40.15	4.7	38,619	0.01%
2023/09/05	1.2	39.92	1.1	40.12	40.35	0.2	38,718	0.00%
2023/09/04	3.2	39.81	26	39.89	39.90	-22.8	38,830	-0.06%
2023/09/01	3.3	39.83	11.1	39.96	39.75	-7.9	38,850	-0.02%
2023/08/31	8.1	40.33	26	40.31	40.55	-17.9	38,766	-0.05%
2023/08/30	5.1	41.26	11	41.52	40.95	-5.9	38,883	-0.02%
2023/08/29	39	41.48	2	42.05	41.20	37	39,373	0.09%
2023/08/28	8.2	41.52	2	41.55	41.35	6.2	40,556	0.02%
2023/08/25	10.4	42.01	4	42.48	41.70	6.4	40,916	0.02%
2023/08/24	32	43.71	27.2	43.53	43.30	4.8	40,875	0.01%
2023/08/23	26.3	43.77	7.6	43.55	44.00	18.7	40,874	0.05%
2023/08/22	12.4	43.77	17	43.67	43.20	-4.7	40,647	-0.01%
2023/08/21	9	44.34	13.1	43.99	43.30	-4.1	40,346	-0.01%
2023/08/18	95.3	45.62	61.2	45.61	44.05	34.1	39,988	0.09%
2023/08/17	10.2	42.61	12	42.49	43.10	-1.8	38,655	0.00%
2023/08/16	10.4	42.56	3	42.50	43.00	7.4	38,358	0.02%
2023/08/15	16.1	44.43	12	44.15	43.35	4.1	38,455	0.01%
2023/08/14	4.1	42.85	12.1	42.81	42.80	-8	38,131	-0.02%
2023/08/11	17.5	43.81	12	43.19	42.85	5.5	37,795	0.01%
2023/08/10	9.4	42.73	16.2	43.30	42.30	-6.8	37,397	-0.02%
2023/08/09	18.4	45.59	16	45.46	45.00	2.4	36,606	0.01%
2023/08/08	64.6	47.24	7	46.83	46.35	57.5	36,084	0.16%
2023/08/07	73.1	46.96	74	47.02	48.45	-0.9	35,289	0.00%
2023/08/04	127	44.94	127	45.59	45.15	0	33,829	0.00%	大買/大賣/
2023/08/02	23	45.24	35	46.78	44.95	-12	33,238	-0.04%
2023/08/01	36.1	48.52	25.3	47.39	48.60	10.8	32,945	0.03%
2023/07/31	40.1	49.31	37.6	50.62	47.05	2.5	32,749	0.01%
2023/07/28	3.4	47.23	8	47.67	49.50	-4.6	32,343	-0.01%
2023/07/27	7.4	47.22	8.8	47.34	46.80	-1.4	32,140	0.00%
2023/07/26	37.9	47.88	43	48.08	47.10	-5.1	31,987	-0.02%
2023/07/25	30.2	48.64	51.2	48.59	48.30	-21.1	31,791	-0.07%
2023/07/24	19.6	50.08	40.1	48.72	49.90	-20.6	31,491	-0.07%
2023/07/21	50.2	48.10	20.1	46.14	49.30	30.1	31,107	0.10%
2023/07/20	39.5	47.89	10.9	47.78	46.80	28.6	30,607	0.09%
2023/07/19	156	52.24	166.5	52.27	51.10	-10.5	29,960	-0.04%	大買/大賣/
2023/07/18	305.6	54.07	305.2	51.89	50.40	0.4	27,034	0.00%	大買/大賣/
2023/07/17	6	52.20	14	52.20	52.20	-8	22,706	-0.04%
2023/07/14	68	47.39	18.4	47.50	47.50	49.6	22,355	0.22%
2023/07/13	11	42.45	138.9	43.11	43.20	-127.9	21,592	-0.59%	大賣/鉅額交易
2023/07/12	205.2	39.01	257.1	38.80	39.30	-52	20,937	-0.25%	大買/大賣/
2023/07/11	17	35.64	11	35.74	35.75	6	18,866	0.03%
2023/07/10	5	35.18	0	0.00	34.90	5	18,579	0.03%
2023/07/07	64	35.49	22	35.68	35.35	42	18,406	0.23%
2023/07/06	98	36.03	7	35.85	35.55	91	18,239	0.50%
2023/07/05	51.1	36.51	32	36.66	36.15	19.1	17,878	0.11%
2023/07/04	199	37.62	225.4	37.66	37.70	-26.4	17,291	-0.15%	大買/大賣/
2023/07/03	20	36.16	3	36.07	35.95	17	16,168	0.11%
2023/06/30	1	34.30	5	34.58	34.95	-4	15,723	-0.03%
2023/06/29	2	34.73	5	34.90	34.70	-3	15,578	-0.02%
2023/06/28	2.1	35.65	3	35.22	34.70	-0.9	15,444	-0.01%
2023/06/27	6	35.59	22	35.69	35.35	-16	15,208	-0.11%
2023/06/26	42	36.47	23	36.45	36.85	19	14,732	0.13%
2023/06/21	25	35.60	20	35.33	35.15	5	13,755	0.04%
2023/06/20	12	34.74	451.9	34.42	34.50	-439.9	13,358	-3.29%	大賣/鉅額交易
2023/06/19	456	35.25	8.8	35.44	35.40	447.2	13,068	3.42%	大買/鉅額交易
2023/06/16	140.8	37.33	73.1	36.71	36.45	67.6	12,329	0.55%	大買/
2023/06/15	43	34.80	69	35.50	36.15	-26	10,611	-0.25%
2023/06/14	14	32.99	9	32.83	32.90	5	9,027	0.06%
2023/06/13	8	32.39	36	32.82	32.85	-28	8,882	-0.32%
2023/06/12	8	32.29	42	32.03	32.10	-34	8,565	-0.40%
2023/06/09	6	32.47	15	32.15	32.40	-9	8,506	-0.11%
2023/06/07	5	32.40	15	32.33	32.40	-10	8,188	-0.12%
2023/06/06	6	31.95	6	32.03	31.95	0	8,098	0.00%
2023/06/05	9	32.86	7.1	33.25	32.65	1.9	7,965	0.02%
2023/06/02	9	33.25	12.2	33.24	32.90	-3.2	7,652	-0.04%
2023/06/01	178	33.70	51	33.54	33.40	127	7,043	1.80%	大買/鉅額交易
2023/05/31	11	31.78	29	31.85	31.95	-18	5,728	-0.31%
2023/05/30	9	31.28	8	30.93	31.00	1	5,203	0.02%
2023/05/29	13	31.27	48	31.27	31.40	-35	5,067	-0.69%
2023/05/26	1	29.80	1	29.65	29.25	0	4,433	0.00%
2023/05/25	0	0.00	4	29.64	29.50	-4	4,387	-0.09%
2023/05/24	3	29.28	0	0.00	29.20	3	4,322	0.07%
2023/05/23	2	29.43	7	29.50	29.25	-5	4,223	-0.12%
2023/05/22	2	30.40	8	30.36	30.15	-6	4,015	-0.15%
2023/05/19	5	30.20	29	29.88	30.20	-24	3,821	-0.63%
2023/05/18	4	28.34	12	28.55	28.40	-8	3,282	-0.24%
2023/05/16	1	28.20	0	0.00	28.25	1	3,208	0.03%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/05/10	6	27.95	0	0.00	28.15	6	3,350	0.18%
2023/05/09	1	28.00	1	27.95	27.95	0	3,426	0.00%
2023/05/05	6	28.18	0	0.00	28.15	6	3,512	0.17%
2023/05/04	4	28.28	0	0.00	28.35	4	3,526	0.11%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	3	28.33	0	0.00	28.35	3	3,592	0.08%
2023/04/26	0	0.00	1.5	28.02	28.10	-1.5	3,537	-0.04%
2023/04/25	0	0.00	1	28.10	28.10	-1	3,503	-0.03%
2023/04/21	3	27.82	0.4	27.95	27.75	2.6	3,391	0.08%
2023/04/19	0	0.00	1	28.10	27.95	-1	3,349	-0.03%
2023/04/18	7	28.29	0	0.00	28.25	7	3,297	0.21%
2023/04/17	1	28.45	27	28.63	28.60	-26	3,244	-0.80%
2023/04/14	3	28.05	1	28.00	28.10	2	3,103	0.06%
2023/04/13	2	27.80	3	27.73	27.80	-1	3,054	-0.03%
2023/04/12	4	27.80	0	0.00	27.75	4	3,082	0.13%
2023/04/11	8	27.89	2	27.95	27.90	6	3,085	0.19%
2023/04/10	0	0.00	2	27.45	27.40	-2	3,027	-0.07%
2023/04/07	8	27.36	1	27.30	27.40	7	3,009	0.23%
2023/04/06	3	27.30	0	0.00	27.30	3	2,993	0.10%
2023/03/31	4	27.34	0	0.00	27.30	4	2,977	0.13%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	11	27.51	1	27.35	27.45	10	2,977	0.34%
2023/03/28	2	28.50	0	0.00	28.50	2	3,005	0.07%
2023/03/27	0	28.75	4	28.70	28.65	-4	3,055	-0.13%
2023/03/24	4	28.70	0	0.00	28.70	4	3,060	0.13%
2023/03/23	2	28.60	0	0.00	28.60	2	3,023	0.07%
2023/03/22	5	28.68	3	28.75	28.80	2	3,014	0.07%
2023/03/21	1	28.45	0	0.00	28.55	1	2,995	0.03%
2023/03/20	1	28.35	1	28.35	28.35	0	2,979	0.00%
2023/03/17	1	28.00	0	0.00	28.00	1	2,965	0.03%
2023/03/16	1	27.90	0	0.00	27.90	1	2,933	0.03%
2023/03/15	2	28.25	0	0.00	28.20	2	2,914	0.07%
2023/03/13	1	28.20	0	0.00	28.50	1	2,929	0.03%
2023/03/10	4	28.69	0	0.00	28.65	4	2,899	0.14%
2023/03/09	9	29.04	1	29.05	29.05	8	2,864	0.28%
2023/03/08	9	29.19	0	0.00	29.15	9	2,812	0.32%
2023/03/07	3	29.25	0	0.00	29.35	3	2,771	0.11%
2023/03/06	12	29.28	0	0.00	29.35	12	2,738	0.44%
2023/03/02	0.1	29.35	0	0.00	29.45	0.1	2,659	0.00%
2023/03/01	3	29.45	8	29.64	29.50	-5	2,598	-0.19%
2023/02/22	2	30.90	1	31.00	31.00	1	2,369	0.04%
2023/02/21	5	31.00	0	0.00	31.10	5	2,378	0.21%
2023/02/17	1	30.80	0	0.00	30.85	1	2,475	0.04%
2023/02/16	0	0.00	1	30.90	30.90	-1	2,530	-0.04%
2023/02/14	6	31.05	10	31.05	31.05	-4	2,588	-0.15%
2023/02/13	4	30.70	0	0.00	30.70	4	2,686	0.15%
2023/02/10	1	30.80	0	0.00	30.80	1	2,686	0.04%
2023/02/09	10	30.80	4	31.35	30.90	6	2,666	0.23%
2023/02/08	0	0.00	2	31.93	31.85	-2	2,565	-0.08%
2023/02/07	1	31.90	3	31.92	31.85	-2	2,512	-0.08%
2023/02/06	1	31.45	0	0.00	31.50	1	2,430	0.04%
2023/02/03	3	31.22	2.3	31.29	31.40	0.7	2,400	0.03%
2023/02/02	1	30.85	1	30.75	30.85	0	2,337	0.00%
2023/01/31	1	30.60	4	30.74	30.80	-3	2,285	-0.13%
2023/01/17	0	0.00	10	30.00	30.00	-10	2,197	-0.45%
2023/01/16	3	29.95	0	0.00	29.90	3	2,190	0.14%
2023/01/10	8	30.04	0	0.00	30.10	8	2,167	0.37%
2022/12/30	0	0.00	7	29.99	29.50	-7	2,154	-0.32%
2022/12/27	0	0.00	0.4	29.60	29.60	-0.4	2,047	-0.02%
2022/12/22	0	0.00	2	29.95	29.75	-2	2,115	-0.09%
2022/12/20	6	30.07	45	30.16	29.60	-39	2,060	-1.89%
2022/12/19	0	0.00	10	29.40	29.75	-10	2,012	-0.50%
2022/12/15	5	29.63	5	29.70	29.70	0	1,844	0.00%
2022/12/14	5	29.83	5	29.72	29.75	0	1,853	0.00%
2022/12/07	0	0.00	9	29.05	29.00	-9	1,826	-0.49%
2022/12/06	10	29.35	15	29.40	29.20	-5	1,803	-0.28%
2022/12/05	5	29.90	2	30.00	29.70	3	1,764	0.17%
2022/12/02	1	30.00	0	0.00	29.95	1	1,791	0.06%
2022/12/01	12	29.92	0	0.00	29.95	12	1,794	0.67%
2022/11/30	2	29.78	0	0.00	29.75	2	1,770	0.11%
2022/11/28	9	29.50	0	0.00	29.50	9	1,737	0.52%
2022/11/25	0	0.00	29	29.35	29.30	-29	1,734	-1.67%
2022/11/24	0	0.00	2	29.30	29.30	-2	1,718	-0.12%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/17	1	29.25	0	0.00	29.20	1	1,703	0.06%
2022/11/16	5.2	29.15	6	29.29	29.15	-0.8	1,685	-0.05%
2022/11/14	0	0.00	1	28.95	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	14	28.62	28.60	-14	1,541	-0.91%
2022/11/04	0.8	27.44	0	0.00	27.60	0.8	1,456	0.05%
2022/11/02	0	0.00	2	27.40	27.35	-2	1,595	-0.13%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/28	2	26.70	5	26.72	26.70	-3	1,671	-0.18%
2022/10/27	0	0.00	1	26.95	27.00	-1	1,679	-0.06%
2022/10/26	0	0.00	0	26.80	26.80	0	1,686	0.00%
2022/10/25	0	0.00	1	26.70	26.55	-1	1,686	-0.06%
2022/10/24	0	0.00	1	26.75	26.55	-1	1,688	-0.06%
2022/10/19	1	26.75	0	0.00	26.75	1	1,702	0.06%
2022/10/18	0	0.00	2	26.75	26.65	-2	1,695	-0.12%
2022/10/13	2.1	26.38	0	0.00	26.25	2.1	1,785	0.12%
2022/10/11	1	26.85	0	0.00	26.70	1	1,805	0.06%
2022/10/06	0	0.00	1	27.35	27.30	-1	1,797	-0.06%
2022/10/05	0	0.00	0.2	27.40	27.40	-0.2	1,816	-0.01%
2022/09/30	1	26.85	10	27.05	27.00	-9	1,852	-0.49%
2022/09/29	0	0.00	2	26.98	27.15	-2	1,855	-0.11%
2022/09/28	5	26.27	3	26.30	26.15	2	1,804	0.11%
2022/09/26	16	26.65	0	0.00	26.50	16	1,808	0.88%
2022/09/22	0	0.00	4	27.56	27.50	-4	1,830	-0.22%
2022/09/19	5	27.75	0	0.00	27.75	5	1,876	0.27%
2022/09/16	1	27.70	0	0.00	27.70	1	1,895	0.05%
2022/09/14	1	28.05	0	0.00	28.00	1	1,984	0.05%
2022/09/08	0	0.00	1	28.10	28.10	-1	2,205	-0.05%
2022/09/07	1	27.10	0	0.00	27.10	1	2,160	0.05%
2022/09/06	4	27.44	0	0.00	27.35	4	2,158	0.19%
2022/09/02	0	0.00	1	28.00	27.80	-1	2,165	-0.05%
2022/09/01	5	27.99	2	28.00	27.80	3	2,174	0.14%
2022/08/30	0	0.00	0	28.20	28.05	0	2,148	0.00%
2022/08/29	5	27.85	0	0.00	27.90	5	2,146	0.23%
2022/08/26	1	28.40	0	0.00	28.40	1	2,127	0.05%
2022/08/24	2	28.45	0	0.00	28.40	2	2,119	0.09%
2022/08/18	1	28.75	0	0.00	28.70	1	2,138	0.05%
2022/08/17	5	28.55	0	0.00	28.55	5	2,138	0.23%
2022/08/16	0	0.00	1	28.80	28.75	-1	2,127	-0.05%
2022/08/12	0	0.00	7	28.90	28.90	-7	2,128	-0.33%
2022/08/11	1	29.40	13	29.24	29.10	-12	2,104	-0.57%
2022/08/09	2	29.38	3	29.30	29.45	-1	2,078	-0.05%
2022/08/04	0	0.00	1	27.75	28.00	-1	2,026	-0.05%
2022/08/01	0	0.00	1	28.15	28.15	-1	2,126	-0.05%
2022/07/29	0	0.00	1	28.10	28.15	-1	2,158	-0.05%
2022/07/27	0	0.00	2	28.05	28.05	-2	2,203	-0.09%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/25	1	28.10	1	28.10	28.05	0	2,244	0.00%
2022/07/22	2	28.20	0	0.00	28.20	2	2,242	0.09%
2022/07/20	0	27.30	0	0.00	27.20	0	2,235	0.00%
2022/07/14	3	26.95	2	26.65	27.10	1	2,267	0.04%
2022/07/13	3	26.80	0	0.00	26.80	3	2,280	0.13%
2022/07/12	11	26.46	9.4	26.64	26.45	1.6	2,285	0.07%
2022/07/11	2	26.98	1	27.15	27.00	1	2,286	0.04%
2022/07/06	2	26.85	0	0.00	26.75	2	2,338	0.09%
2022/07/05	3	27.10	0	0.00	27.15	3	2,383	0.13%
2022/07/01	1	26.80	0	0.00	26.80	1	2,488	0.04%
2022/06/29	0	0.00	3	28.10	28.10	-3	2,619	-0.11%
2022/06/28	1	28.55	2	28.50	28.35	-1	2,820	-0.04%
2022/06/27	1	28.70	0	0.00	28.80	1	2,991	0.03%
2022/06/24	0	0.00	1	28.35	28.45	-1	3,084	-0.03%
2022/06/23	0	0.00	2	28.35	28.20	-2	3,156	-0.06%
2022/06/22	4	28.48	2	28.38	28.35	2	3,196	0.06%
2022/06/21	8	28.72	3	28.68	28.70	5	3,201	0.16%
2022/06/16	0	0.00	5	28.01	27.65	-5	3,073	-0.16%
2022/06/14	1	27.70	0	0.00	27.90	1	3,145	0.03%
2022/06/13	0	0.00	2	27.90	27.90	-2	3,175	-0.06%
2022/06/10	0	0.00	1	27.95	28.20	-1	3,200	-0.03%
2022/06/01	1	28.10	1	28.20	28.15	0	3,742	0.00%
2022/05/30	0	0.00	1	27.85	27.85	-1	3,867	-0.03%
2022/05/26	1	27.45	0	0.00	27.50	1	4,251	0.02%
2022/05/19	0	0.00	1	26.75	26.90	-1	4,639	-0.02%
2022/05/16	2	26.63	0	0.00	26.85	2	4,764	0.04%
2022/05/13	15	26.65	0	0.00	26.55	15	4,848	0.31%
2022/05/12	1	26.10	0	0.00	26.15	1	4,878	0.02%
2022/05/11	2	26.75	0	0.00	26.65	2	4,858	0.04%
2022/05/10	0	0.00	20	27.05	27.15	-20	4,843	-0.41%
2022/05/09	1	27.55	3	27.55	27.50	-2	4,832	-0.04%
2022/05/06	1	27.85	10	27.90	27.85	-9	4,838	-0.19%
2022/05/05	1	28.10	0	0.00	28.25	1	4,840	0.02%
2022/05/03	2	27.88	0	0.00	27.95	2	4,898	0.04%
2022/04/29	2	27.75	0	0.00	27.75	2	4,951	0.04%
2022/04/27	5	27.48	16	27.52	27.80	-11	5,007	-0.22%
2022/04/25	5	28.03	1.5	28.00	27.95	3.5	5,038	0.07%
2022/04/21	1.1	28.70	5	28.85	28.80	-3.9	5,150	-0.08%
2022/04/20	0	0.00	20	28.64	28.75	-20	5,174	-0.39%
2022/04/19	4	28.38	0	0.00	28.35	4	5,190	0.08%
2022/04/18	7	28.18	10	28.20	28.10	-3	5,247	-0.06%
2022/04/15	1	28.25	2	28.35	28.35	-1	5,300	-0.02%
2022/04/14	2	28.35	10	28.40	28.55	-8	5,386	-0.15%
2022/04/13	1	28.20	3	28.20	28.20	-2	5,452	-0.04%
2022/04/12	3	28.15	4	28.08	28.25	-1	5,478	-0.02%
2022/04/11	8	28.44	0	0.00	28.20	8	5,506	0.15%
2022/04/08	1.1	28.20	2	28.15	28.20	-0.9	5,630	-0.02%
2022/04/07	5.1	28.49	0	0.00	28.25	5.1	5,830	0.09%
2022/04/06	0.1	28.85	0	0.00	28.90	0.1	6,006	0.00%
2022/04/01	0	0.00	3	29.50	29.35	-3	6,019	-0.05%
2022/03/31	1	29.65	0	0.00	29.55	1	6,065	0.02%
2022/03/30	3	31.88	3	31.85	31.75	0	5,901	0.00%
2022/03/29	1	31.90	6	32.03	31.85	-5	5,822	-0.09%
2022/03/28	0	0.00	17	32.12	32.05	-17	5,755	-0.30%
2022/03/25	0	0.00	10	32.50	32.40	-10	5,732	-0.17%
2022/03/24	0	0.00	2.2	32.21	32.50	-2.2	5,822	-0.04%
2022/03/23	1	32.20	2.1	32.35	32.30	-1.1	6,297	-0.02%
2022/03/22	0	0.00	0.1	32.10	32.20	-0.1	6,533	0.00%
2022/03/21	0	0.00	3.1	32.05	32.00	-3.1	6,617	-0.05%
2022/03/18	1	32.00	0	0.00	31.75	1	6,829	0.01%
2022/03/17	5	31.95	0	0.00	32.00	5	7,234	0.07%
2022/03/16	7	31.92	1	31.60	31.80	6	7,434	0.08%
2022/03/15	10	31.75	0	0.00	31.75	10	7,477	0.13%
2022/03/14	0	31.90	11	31.90	32.05	-11	7,549	-0.15%
2022/03/11	5.5	31.90	2.5	31.90	31.75	3	7,637	0.04%
2022/03/10	5	31.86	0	0.00	31.85	5	7,640	0.07%
2022/03/09	16	31.26	0	0.00	31.45	16	7,658	0.21%
2022/03/08	7	31.46	12	31.23	31.20	-5	7,690	-0.07%
2022/03/07	17	32.33	10	32.35	32.35	7	7,534	0.09%
2022/03/04	2	33.10	0	0.00	33.05	2	7,568	0.03%
2022/03/03	0	0.00	11	33.05	33.05	-11	7,699	-0.14%
2022/03/02	15	32.40	5	32.69	32.70	10	7,913	0.13%
2022/03/01	24	32.65	13.1	32.40	32.60	11	8,286	0.13%
2022/02/25	6	33.55	47	33.60	33.55	-41	8,201	-0.50%
2022/02/24	11	33.88	5	33.75	33.70	6	8,397	0.07%
2022/02/23	1	34.30	0	0.00	34.30	1	8,850	0.01%
2022/02/22	3	34.02	10	34.05	33.95	-7	10,310	-0.07%
2022/02/21	6	34.32	5	34.35	34.45	1	10,599	0.01%
2022/02/18	1	33.80	0.4	33.95	33.95	0.6	11,073	0.01%
2022/02/17	4	34.11	0	0.00	34.00	4	11,685	0.03%
2022/02/16	2	34.00	10	34.10	34.00	-8	11,823	-0.07%
2022/02/15	1	33.95	14	34.10	33.75	-13	12,048	-0.11%
2022/02/14	12	33.77	17	33.68	33.90	-5	11,967	-0.04%
2022/02/11	2	33.70	0	0.00	33.75	2	11,970	0.02%
2022/02/09	3	33.50	0	0.00	33.75	3	11,960	0.03%
2022/02/07	0	0.00	6	33.00	33.00	-6	11,982	-0.05%
2022/01/26	3	32.35	0	0.00	32.30	3	12,069	0.02%
2022/01/25	4.3	32.47	0	0.00	32.25	4.3	12,060	0.04%
2022/01/24	0.1	32.80	1	32.70	32.80	-0.9	12,018	-0.01%
2022/01/21	6.1	33.19	5	33.60	33.10	1.1	11,989	0.01%
2022/01/20	0	0.00	5	33.70	33.75	-5	11,943	-0.04%
2022/01/19	3	33.53	5	33.60	33.50	-2	11,931	-0.02%
2022/01/18	0	0.00	1	33.90	33.75	-1	11,920	-0.01%
2022/01/17	3	33.50	0	0.00	33.60	3	11,862	0.03%
2022/01/14	0	0.00	6	33.15	33.00	-6	11,802	-0.05%
2022/01/13	4	33.43	0.1	33.50	33.50	3.9	11,708	0.03%
2022/01/12	0	0.00	2	33.48	33.40	-2	11,669	-0.02%
2022/01/11	13	33.50	0	0.00	33.50	13	11,629	0.11%
2022/01/10	21.1	33.57	20	33.55	33.65	1.1	11,562	0.01%
2022/01/07	20	33.98	10	34.55	33.80	10	11,500	0.09%
2022/01/06	12	33.98	3	34.15	34.45	9	11,401	0.08%
2022/01/05	3.1	34.37	4	34.23	34.20	-0.9	11,325	-0.01%
2022/01/04	10	34.55	6	34.55	34.50	4	11,295	0.04%
2022/01/03	9	34.81	0	0.00	34.50	9	11,256	0.08%
2021/12/30	18	34.96	20	35.36	35.20	-2	11,091	-0.02%
2021/12/29	11	34.89	25	34.87	34.95	-14	10,858	-0.13%
2021/12/28	8	34.41	2	34.53	34.50	6	10,623	0.06%
2021/12/27	3	34.33	15	34.33	34.35	-12	10,562	-0.11%
2021/12/24	2.1	33.80	1	33.80	33.80	1.1	10,479	0.01%
2021/12/23	1	33.70	9	33.82	34.00	-8	10,452	-0.08%
2021/12/22	1	33.80	0	0.00	33.70	1	10,393	0.01%
2021/12/21	0.5	33.75	1	33.75	33.90	-0.5	10,374	-0.01%
2021/12/20	10	33.80	3	33.67	33.70	7	10,357	0.07%
2021/12/17	37	34.48	27.5	34.53	34.10	9.5	10,305	0.09%
2021/12/16	2	34.13	36	34.26	34.40	-34	9,813	-0.35%
2021/12/15	26	33.91	0	0.00	33.70	26	9,596	0.27%
2021/12/14	7	34.17	10	34.00	33.85	-3	9,587	-0.03%
2021/12/13	49.1	34.16	64	34.05	34.10	-14.9	9,414	-0.16%
2021/12/10	1	33.60	31	33.15	33.40	-30	9,008	-0.33%
2021/12/09	0	0.00	20	32.82	32.75	-20	8,775	-0.23%
2021/12/08	10	32.83	11	32.70	32.70	-1	8,721	-0.01%
2021/12/07	0	0.00	35	32.61	32.80	-35	8,643	-0.40%
2021/12/06	2	32.23	0	0.00	32.30	2	8,531	0.02%
2021/12/03	8	32.05	8	32.26	32.20	0	8,534	0.00%
2021/12/02	14	31.95	24	31.88	31.70	-10	8,484	-0.12%
2021/12/01	16	31.73	7	31.97	32.15	9	8,477	0.11%
2021/11/30	7	32.24	25	32.28	32.00	-18	8,680	-0.21%
2021/11/29	30	31.58	7	31.65	31.70	23	8,595	0.27%
2021/11/26	29	32.04	2	32.18	32.00	27	8,421	0.32%
2021/11/25	68	33.29	7	32.83	32.90	61	8,127	0.75%
2021/11/24	10	33.85	4	33.75	34.00	6	7,668	0.08%
2021/11/23	39	34.01	2.1	34.08	33.90	36.9	7,460	0.49%
2021/11/22	18.4	34.11	0	0.00	34.50	18.4	7,209	0.26%
2021/11/19	92	34.19	46.3	34.05	34.40	45.7	6,688	0.68%
2021/11/18	10	31.57	12	31.96	32.10	-2	5,175	-0.04%
2021/11/17	56	31.88	24	31.90	31.75	32	4,806	0.67%
2021/11/16	17	31.11	18	31.21	32.10	-1	4,217	-0.02%
2021/11/15	7	30.04	26	30.09	30.10	-19	3,605	-0.53%
2021/11/12	4	29.78	2	29.70	29.70	2	3,436	0.06%
2021/11/10	2	29.20	2	29.20	29.25	0	3,266	0.00%
2021/11/05	1	28.75	0	0.00	28.90	1	3,284	0.03%
2021/11/02	0	0.00	1	28.75	28.75	-1	3,183	-0.03%
2021/11/01	2	28.75	2	28.85	28.80	0	3,173	0.00%
2021/10/29	0.1	28.60	0	0.00	28.75	0.1	3,165	0.00%
2021/10/28	0	0.00	1	28.60	28.60	-1	3,143	-0.03%
2021/10/27	0	0.00	2	28.40	28.55	-2	3,137	-0.06%
2021/10/26	2.1	28.40	0	0.00	28.35	2.1	3,135	0.07%
2021/10/25	0.1	28.20	0	0.00	28.20	0.1	3,120	0.00%
2021/10/20	0	0.00	1	28.30	28.25	-1	3,280	-0.03%
2021/10/19	0	0.00	1	28.30	28.30	-1	3,312	-0.03%
2021/10/18	0	0.00	10	28.25	28.30	-10	3,356	-0.30%
2021/10/14	1	27.95	1	28.00	27.95	0	3,521	0.00%
2021/10/08	1	28.15	0	0.00	28.10	1	3,877	0.03%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/05	1	27.70	0	0.00	27.75	1	5,994	0.02%
2021/10/04	0.1	27.75	30	27.90	27.70	-29.9	5,984	-0.50%
2021/09/30	0	0.00	2	28.60	28.65	-2	5,940	-0.03%
2021/09/29	1.1	28.60	0	0.00	28.60	1.1	5,954	0.02%
2021/09/28	13	28.80	6	28.96	29.00	7	5,947	0.12%
2021/09/27	15	29.05	0.4	29.05	28.95	14.6	5,926	0.25%
2021/09/24	1	29.20	3	28.95	29.05	-2	5,964	-0.03%
2021/09/23	0	0.00	2	28.70	28.70	-2	5,876	-0.03%
2021/09/22	0	0.00	1	28.55	28.70	-1	5,856	-0.02%
2021/09/17	6	28.75	0.4	28.70	28.75	5.6	5,835	0.10%
2021/09/16	0	0.00	2	28.60	28.70	-2	5,753	-0.03%
2021/09/09	1.3	28.33	0	0.00	28.30	1.3	5,650	0.02%
2021/09/08	4	28.50	9	28.37	28.30	-5	5,646	-0.09%
2021/09/07	0	0.00	3	28.80	28.70	-3	5,619	-0.05%
2021/09/06	1	29.05	0	0.00	28.80	1	5,621	0.02%
2021/09/03	4	28.90	2	29.08	28.95	2	5,543	0.04%
2021/09/02	3	28.30	3	28.15	28.30	0	5,309	0.00%
2021/09/01	0	0.00	2	28.00	28.05	-2	5,276	-0.04%
2021/08/30	2	27.75	0	0.00	27.80	2	5,344	0.04%
2021/08/27	2	27.80	0	0.00	27.75	2	5,384	0.04%
2021/08/26	1	27.80	11	27.75	27.80	-10	5,434	-0.18%
2021/08/23	10	27.55	0	0.00	27.55	10	5,549	0.18%
2021/08/20	0	0.00	1	27.00	27.00	-1	5,554	-0.02%
2021/08/19	0.1	27.20	1	27.15	27.10	-0.9	5,566	-0.02%
2021/08/18	4	27.35	2	27.58	27.60	2	5,550	0.04%
2021/08/17	3	27.63	0	0.00	27.50	3	5,566	0.05%
2021/08/16	1	28.30	0	0.00	27.90	1	5,546	0.02%
2021/08/13	0	0.00	1	28.30	28.30	-1	5,520	-0.02%
2021/08/11	4	27.95	20	27.95	27.80	-16	5,515	-0.29%
2021/08/10	1	27.95	0	0.00	27.95	1	5,556	0.02%
2021/08/09	2	28.65	3	28.63	28.50	-1	5,694	-0.02%
2021/08/06	1	28.65	10	28.72	28.80	-9	5,769	-0.16%
2021/08/05	1	28.60	1	28.65	28.60	0	5,867	0.00%
2021/08/04	3	28.62	0	0.00	28.60	3	6,109	0.05%
2021/07/30	0	0.00	5	28.25	28.40	-5	6,310	-0.08%
2021/07/29	2	28.50	2	28.60	28.45	0	6,372	0.00%
2021/07/27	10	28.70	4	28.89	28.80	6	6,594	0.09%
2021/07/23	10	28.25	4	28.00	28.25	6	7,059	0.08%
2021/07/22	1	28.00	0	0.00	27.90	1	7,312	0.01%
2021/07/20	0	0.00	2	28.13	28.10	-2	7,314	-0.03%
2021/07/19	2	28.55	1	28.55	28.45	1	7,288	0.01%
2021/07/16	2	29.30	2.1	29.15	29.10	-0.1	7,285	0.00%
2021/07/15	4	29.25	2	29.30	29.50	2	7,344	0.03%
2021/07/14	17	29.49	2.1	29.15	29.25	14.9	7,416	0.20%
2021/07/13	100.2	30.90	53	31.01	29.55	47.2	7,341	0.64%
2021/07/12	5	29.81	9.2	29.39	30.45	-4.2	5,937	-0.07%
2021/07/06	0	0.00	5.2	28.10	28.05	-5.2	5,724	-0.09%
2021/07/05	4	28.05	10.1	28.05	28.00	-6.1	5,777	-0.10%
2021/07/02	0	0.00	14	28.01	27.90	-14	5,812	-0.24%
2021/07/01	7	28.01	40	28.04	28.00	-33	5,852	-0.56%
2021/06/29	10	27.60	0	0.00	27.55	10	5,913	0.17%
2021/06/24	5	27.70	0	0.00	27.80	5	6,065	0.08%
2021/06/22	20	27.75	0	0.00	27.70	20	6,248	0.32%
2021/06/18	0	0.00	0	27.95	28.00	0	6,456	0.00%
2021/06/17	10	27.68	0	0.00	27.90	10	6,533	0.15%
2021/06/16	2	27.78	0	0.00	27.75	2	6,605	0.03%
2021/06/10	1	27.55	2	27.50	27.55	-1	6,765	-0.01%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	1	27.85	1.2	28.01	28.00	-0.2	7,096	0.00%
2021/06/04	0.2	28.50	0.2	28.60	28.60	0	7,217	0.00%
2021/06/02	0.4	28.20	0.3	28.25	28.20	0.1	7,630	0.00%
2021/05/31	1	28.15	3	28.25	28.20	-2	7,625	-0.03%
2021/05/28	0.6	28.20	0	0.00	28.20	0.6	7,626	0.01%
2021/05/27	0	0.00	1	28.10	28.15	-1	7,729	-0.01%
2021/05/20	0	0.00	5	27.04	27.00	-5	8,340	-0.06%
2021/05/19	1	27.00	0	0.00	26.95	1	8,349	0.01%
2021/05/18	1	26.40	9	26.61	27.00	-8	8,339	-0.10%
2021/05/17	1	25.45	10	25.82	25.65	-9	8,341	-0.11%
2021/05/14	0	0.00	2	27.40	27.45	-2	8,180	-0.02%
2021/05/13	8	26.98	3	26.88	27.00	5	8,103	0.06%
2021/05/12	10.1	27.58	13	27.32	27.45	-2.9	7,988	-0.04%
2021/05/11	3	28.60	21	28.98	28.60	-18	7,759	-0.23%
2021/05/10	0	0.00	2	29.00	29.00	-2	7,676	-0.03%
2021/05/07	0	0.00	6.5	29.13	29.30	-6.5	7,685	-0.08%
2021/05/06	6	28.94	19	28.90	28.90	-13	7,676	-0.17%
2021/05/05	12	28.83	2.1	29.10	28.80	9.9	7,625	0.13%
2021/05/04	6	28.95	0.5	28.76	28.85	5.5	7,576	0.07%
2021/05/03	4	30.04	0.4	29.75	29.75	3.6	7,425	0.05%
2021/04/29	12	30.87	22.8	30.94	30.60	-10.8	7,303	-0.15%
2021/04/28	2.8	30.03	13	30.05	30.30	-10.2	6,924	-0.15%
2021/04/27	2	29.50	18.1	29.49	29.50	-16.1	6,734	-0.24%
2021/04/26	6	29.39	6	29.40	29.40	0	6,735	0.00%
2021/04/23	7	29.35	0.2	29.35	29.35	6.8	6,707	0.10%
2021/04/22	28	30.01	3	30.05	29.35	25	6,801	0.37%
2021/04/21	12	30.12	3.1	30.02	30.15	8.9	6,734	0.13%
2021/04/20	14	29.66	3	29.68	29.80	11	6,621	0.17%
2021/04/19	1	29.35	19	29.34	29.35	-18	6,537	-0.28%
2021/04/16	4	29.10	13	29.06	29.15	-9	6,590	-0.14%
2021/04/15	0	0.00	5	28.80	28.85	-5	6,609	-0.08%
2021/04/14	6.1	28.86	2	28.65	28.65	4.1	6,617	0.06%
2021/04/13	11.1	29.20	0	0.00	28.90	11.1	6,607	0.17%
2021/04/12	13	29.62	0	0.00	29.30	13	6,532	0.20%
2021/04/09	11	29.25	0	0.00	29.45	11	6,479	0.17%
2021/04/08	0	0.00	16	29.17	29.20	-16	6,460	-0.25%
2021/04/07	0.1	28.95	0	0.00	29.15	0.1	6,483	0.00%
2021/03/31	0	0.00	10	28.69	28.85	-10	6,398	-0.16%
2021/03/30	1	28.60	10.4	28.67	28.70	-9.4	6,349	-0.15%
2021/03/29	4	28.65	2	28.65	28.65	2	6,295	0.03%
2021/03/26	3	28.65	68	28.60	28.60	-65	6,283	-1.03%
2021/03/25	66	28.60	5	28.65	28.65	61	6,276	0.97%
2021/03/24	13.7	29.34	0	0.00	29.30	13.7	6,234	0.22%
2021/03/23	4	29.20	2	29.18	29.25	2	6,178	0.03%
2021/03/19	2	28.93	11	28.99	29.10	-9	6,135	-0.15%
2021/03/18	2	29.05	29	29.00	29.05	-27	6,113	-0.44%
2021/03/17	16.1	29.09	0	0.00	29.10	16.1	6,181	0.26%
2021/03/16	11.1	29.10	14	29.11	29.15	-3	6,395	-0.05%
2021/03/11	1	28.70	0	0.00	28.80	1	7,457	0.01%
2021/03/10	4	28.75	12	28.73	28.80	-8	7,347	-0.11%
2021/03/09	22.1	28.35	59	28.35	28.45	-36.9	7,224	-0.51%
2021/03/05	3	30.25	0	0.00	30.30	3	6,822	0.04%
2021/03/04	2	30.50	0	0.00	30.40	2	6,845	0.03%
2021/03/03	0	0.00	1	30.50	30.60	-1	6,834	-0.01%
2021/03/02	3	30.85	2	30.85	30.60	1	6,832	0.01%
2021/02/26	0	0.00	3	30.50	30.95	-3	6,770	-0.04%
2021/02/25	3	30.58	0	0.00	30.65	3	6,746	0.04%
2021/02/24	6	30.68	11	30.71	30.50	-5	6,816	-0.07%
2021/02/23	30	30.93	8	30.96	31.00	22	6,687	0.33%
2021/02/22	17	30.11	0	0.00	30.25	17	6,367	0.27%
2021/02/19	5	29.75	3	29.72	29.90	2	6,263	0.03%
2021/02/18	4.9	29.53	4	29.56	29.65	0.9	6,260	0.01%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/03	0	0.00	0.7	29.20	29.30	-0.7	6,351	-0.01%
2021/02/02	1	29.20	0	29.25	29.25	1	6,382	0.02%
2021/02/01	5	28.86	1	28.70	29.00	4	6,387	0.06%
2021/01/29	7	29.09	1	29.35	29.10	6	6,375	0.09%
2021/01/28	2.1	29.25	0	0.00	29.30	2.1	6,332	0.03%
2021/01/27	2	29.38	0	0.00	29.45	2	6,298	0.03%
2021/01/25	0	0.00	12	29.26	29.50	-12	6,277	-0.19%
2021/01/22	0.1	29.20	2.3	29.18	29.30	-2.2	6,252	-0.04%
2021/01/21	3.8	29.22	1	29.20	29.20	2.8	6,236	0.04%
2021/01/20	1.1	29.35	2	29.55	29.15	-0.9	6,197	-0.01%
2021/01/19	10	29.96	1.5	29.90	29.80	8.5	6,118	0.14%
2021/01/18	2	29.65	2	29.80	29.90	0	6,074	0.00%
2021/01/15	3	29.83	50	30.22	29.85	-47	6,042	-0.78%
2021/01/14	0	0.00	6	30.02	30.05	-6	5,906	-0.10%
2021/01/13	2	29.80	0	0.00	29.85	2	5,892	0.03%
2021/01/12	0	0.00	3	29.80	29.80	-3	5,874	-0.05%
2021/01/11	2	30.03	8	30.00	30.15	-6	5,800	-0.10%
2021/01/08	1	29.40	1	29.40	29.40	0	5,671	0.00%
2021/01/07	5	29.55	0	0.00	29.40	5	5,610	0.09%
2021/01/06	3	29.78	25	29.44	29.40	-22	5,588	-0.39%
2021/01/05	1	29.45	2.1	29.50	29.60	-1.1	5,539	-0.02%
2021/01/04	0	0.00	1	29.50	29.50	-1	5,540	-0.02%
2020/12/30	11	29.70	2	29.45	29.65	9	5,496	0.16%
2020/12/29	5	29.25	1	29.30	29.30	4	5,419	0.07%
2020/12/28	10	29.45	2	29.43	29.40	8	5,366	0.15%
2020/12/25	0	0.00	1	29.35	29.30	-1	5,361	-0.02%
2020/12/24	1	29.20	0.1	29.20	29.20	0.9	5,336	0.02%
2020/12/23	13	29.19	3	29.15	29.15	10	5,323	0.19%
2020/12/22	1	29.30	2	29.25	29.00	-1	5,341	-0.02%
2020/12/21	7	29.11	0	0.00	29.20	7	5,356	0.13%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	1	29.30	1.1	29.36	29.40	-0.1	5,248	0.00%
2020/12/15	1	29.60	0	0.00	29.25	1	5,195	0.02%
2020/12/14	2	29.85	1.3	29.99	29.80	0.7	5,096	0.01%
2020/12/11	2	29.50	5	29.80	29.70	-3	5,063	-0.06%
2020/12/10	15	30.02	215	30.01	30.05	-200	4,961	-4.03%	大賣/鉅額交易
2020/12/09	5	31.16	7	31.08	31.15	-2	4,696	-0.04%
2020/12/08	32.1	32.06	16	32.11	31.75	16.1	4,523	0.36%
2020/12/07	12	30.79	16.2	30.88	31.25	-4.2	3,891	-0.11%
2020/12/03	6	29.82	1.6	29.88	29.65	4.4	3,472	0.13%
2020/12/02	3	29.43	5	29.55	29.60	-2	3,435	-0.06%
2020/12/01	8	29.61	6	29.55	29.65	2	3,423	0.06%
2020/11/30	16	29.72	0	0.00	29.50	16	3,409	0.47%
2020/11/27	1	29.70	0.8	29.72	29.75	0.2	3,366	0.01%
2020/11/26	0	0.00	1	29.65	29.65	-1	3,339	-0.03%
2020/11/25	0	0.00	1	29.50	29.65	-1	3,340	-0.03%
2020/11/24	5	30.00	3	29.73	29.60	2	3,319	0.06%
2020/11/23	0	0.00	1.1	29.47	29.60	-1.1	3,263	-0.03%
2020/11/20	1	29.15	0	0.00	29.10	1	3,261	0.03%
2020/11/19	1	29.25	1	29.25	29.20	0	3,269	0.00%
2020/11/18	0.8	29.10	7.6	29.12	29.20	-6.8	3,272	-0.21%
2020/11/17	5	29.05	0	0.00	29.00	5	3,295	0.15%
2020/11/16	5	29.13	0	0.00	29.10	5	3,409	0.15%
2020/11/13	1	29.30	4	29.25	29.35	-3	3,388	-0.09%
2020/11/12	2	29.15	2	29.25	29.10	0	3,373	0.00%
2020/11/11	1	29.35	1	29.10	29.35	0	3,394	0.00%
2020/11/10	10	28.98	4.2	28.98	29.00	5.8	3,365	0.17%
2020/11/09	35	28.91	0.1	28.90	28.90	34.9	3,523	0.99%
2020/11/06	35	28.95	3.1	29.00	28.85	31.9	3,665	0.87%
2020/11/05	14	28.79	0.8	28.80	28.80	13.2	3,655	0.36%
2020/11/03	0	0.00	2	28.70	28.70	-2	3,685	-0.05%
2020/11/02	2	28.28	0	0.00	28.30	2	3,703	0.05%
2020/10/30	7	28.39	0	0.00	28.20	7	3,715	0.19%
2020/10/29	1	28.21	0	0.00	28.45	1	3,722	0.03%
2020/10/28	41	28.74	1	28.70	28.60	40	3,746	1.07%
2020/10/27	12	28.69	0	0.00	28.65	12	3,775	0.32%
2020/10/26	11	28.90	1.1	28.87	28.85	9.9	3,792	0.26%
2020/10/23	2	28.95	0	0.00	28.95	2	3,837	0.05%
2020/10/22	44	28.90	1	28.90	28.95	43	3,904	1.10%
2020/10/21	4	29.20	13	29.00	28.95	-9	4,020	-0.22%
2020/10/20	1	28.90	0	0.00	28.90	1	4,113	0.02%
2020/10/19	0	0.00	2	28.70	28.70	-2	4,135	-0.05%
2020/10/13	1	28.30	0	0.00	28.25	1	4,424	0.02%
2020/10/12	0	0.00	7	28.70	28.40	-7	4,435	-0.16%
2020/10/08	1	28.50	0.9	28.60	28.55	0.1	4,601	0.00%
2020/10/07	2	28.65	0	0.00	28.70	2	4,946	0.04%
2020/10/06	2	28.48	0	0.00	28.50	2	5,298	0.04%
2020/10/05	6	28.62	1	28.70	28.40	5	5,617	0.09%
2020/09/29	1	28.20	0	0.00	28.10	1	5,860	0.02%
2020/09/28	0	0.00	7	27.88	28.05	-7	6,101	-0.11%
2020/09/25	5	27.58	0	0.00	27.60	5	6,327	0.08%
2020/09/24	1	27.70	2	27.65	27.65	-1	6,527	-0.02%
2020/09/23	1	28.15	0	0.00	28.15	1	6,661	0.02%
2020/09/22	3	28.48	0	0.00	28.45	3	6,755	0.04%
2020/09/21	5	29.00	2	28.95	28.90	3	6,889	0.04%
2020/09/18	0	0.00	0.1	28.95	28.95	-0.1	7,011	0.00%
2020/09/16	0	0.00	7	28.90	28.85	-7	7,190	-0.10%
2020/09/15	1	28.90	1.2	28.90	28.85	-0.2	7,247	0.00%
2020/09/11	1	29.10	0	0.00	29.00	1	7,485	0.01%
2020/09/10	10	29.10	3	29.03	29.10	7	7,510	0.09%
2020/09/09	2	28.50	1	28.40	28.55	1	7,488	0.01%
2020/09/08	0	0.00	2	28.60	28.60	-2	7,595	-0.03%
2020/09/07	1	28.50	0	0.00	28.45	1	7,756	0.01%
2020/09/04	7	28.46	0	0.00	28.50	7	7,924	0.09%
2020/09/03	1.1	28.85	1	29.00	28.70	0.1	8,277	0.00%
2020/09/02	0.9	28.85	0	0.00	28.85	0.9	8,345	0.01%
2020/09/01	0	0.00	5	28.83	28.85	-5	8,522	-0.06%
2020/08/31	1	28.90	0	0.00	28.90	1	8,629	0.01%
2020/08/28	0	0.00	6	28.70	29.15	-6	8,671	-0.07%
2020/08/27	1	28.75	0	0.00	28.85	1	8,748	0.01%
2020/08/26	5	29.03	7.2	28.94	28.95	-2.2	8,858	-0.03%
2020/08/25	1	28.30	0	0.00	28.35	1	8,837	0.01%
2020/08/21	1	28.00	6.5	28.00	27.95	-5.5	9,124	-0.06%
2020/08/20	8	27.93	4	27.90	27.75	4	9,210	0.04%
2020/08/19	2.4	28.73	7	28.45	28.45	-4.6	9,233	-0.05%
2020/08/18	0	0.00	4	28.90	28.75	-4	9,372	-0.04%
2020/08/17	0	0.00	1	29.00	28.85	-1	9,759	-0.01%
2020/08/14	9	28.39	0	0.00	28.45	9	10,623	0.08%
2020/08/13	8.3	28.41	0	0.00	28.25	8.3	10,698	0.08%
2020/08/12	11.5	28.87	17	28.80	28.75	-5.5	10,562	-0.05%
2020/08/11	1	29.50	3	29.43	29.40	-2	10,458	-0.02%
2020/08/10	1	29.35	0.7	29.40	29.35	0.3	10,611	0.00%
2020/08/07	1	29.30	1	29.25	29.25	0	10,807	0.00%
2020/08/06	51	29.60	0	0.00	29.40	51	10,949	0.47%
2020/08/05	3	29.32	1	29.40	29.35	2	11,121	0.02%
2020/08/03	1	29.25	0	0.00	29.20	1	11,308	0.01%
2020/07/31	0	0.00	1	29.30	29.55	-1	11,359	-0.01%
2020/07/29	4	28.93	15	29.00	29.00	-11	11,475	-0.10%
2020/07/28	15	28.74	3	28.35	28.25	12	11,504	0.10%
2020/07/27	3	28.67	0	0.00	28.55	3	11,547	0.03%
2020/07/24	10	29.17	1	29.25	29.00	9	11,509	0.08%
2020/07/23	0	0.00	2	29.63	29.60	-2	11,390	-0.02%
2020/07/22	2	29.75	6	29.75	29.75	-4	11,429	-0.03%
2020/07/21	3	29.90	2	29.90	29.85	1	11,397	0.01%
2020/07/20	0	0.00	6	29.35	29.65	-6	11,411	-0.05%
2020/07/17	5	29.73	0	0.00	29.55	5	11,486	0.04%
2020/07/16	2	29.98	8	30.11	30.15	-6	11,564	-0.05%
2020/07/15	27	30.03	0	0.00	29.85	27	11,684	0.23%
2020/07/14	39	30.02	11.2	30.25	30.35	27.8	11,764	0.24%
2020/07/13	9	34.12	9	34.21	34.20	0	11,554	0.00%
2020/07/10	52	33.97	52	33.89	33.90	0	11,409	0.00%
2020/07/09	12	33.53	20	33.55	33.55	-8	11,334	-0.07%
2020/07/08	0	0.00	5	33.50	33.55	-5	11,280	-0.04%
2020/07/07	17.5	33.68	8	33.46	33.35	9.5	11,272	0.08%
2020/07/06	40	33.86	5	33.81	33.95	35	11,266	0.31%
2020/07/03	5	33.15	2	33.00	33.30	3	11,364	0.03%
2020/07/02	6	32.50	2	32.70	32.75	4	11,254	0.04%
2020/07/01	4	32.53	2	32.60	32.40	2	11,141	0.02%
2020/06/30	2	32.35	7	32.33	32.40	-5	11,075	-0.05%
2020/06/29	1	31.90	14	32.11	32.25	-13	11,012	-0.12%
2020/06/24	2	32.10	9	31.93	32.15	-7	10,937	-0.06%
2020/06/23	1	31.40	0	0.00	31.45	1	10,969	0.01%
2020/06/22	6	31.68	3	31.63	31.60	3	11,028	0.03%
2020/06/19	2	31.40	0	0.00	31.45	2	11,190	0.02%
2020/06/18	0	0.00	3	31.35	31.45	-3	11,126	-0.03%
2020/06/17	2	31.33	1	31.30	31.30	1	11,142	0.01%
2020/06/16	2	31.28	32	31.35	31.55	-30	11,267	-0.27%
2020/06/15	6	31.33	2	31.35	31.05	4	11,582	0.03%
2020/06/12	5	31.29	1	31.55	31.50	4	11,701	0.03%
2020/06/11	9	32.50	16	32.19	32.05	-7	11,810	-0.06%
2020/06/10	44	32.80	13.1	32.98	32.80	30.9	11,843	0.26%
2020/06/09	4	32.31	11	32.36	32.35	-7	11,888	-0.06%
2020/06/08	8	32.19	1	32.25	32.10	7	12,160	0.06%
2020/06/05	5	32.60	0	0.00	32.55	5	12,335	0.04%
2020/06/04	11	32.18	1	32.10	32.20	10	12,519	0.08%
2020/06/03	4	31.98	3.3	32.01	31.95	0.7	12,684	0.01%
2020/06/02	6	31.99	20	32.20	31.95	-14	12,674	-0.11%
2020/06/01	0	0.00	21	32.24	32.35	-21	12,701	-0.17%
2020/05/29	1	32.60	5	32.67	32.30	-4	12,842	-0.03%
2020/05/28	5	32.20	0	0.00	32.05	5	13,010	0.04%
2020/05/27	9	32.14	6	32.15	32.05	3	13,239	0.02%
2020/05/26	7	32.15	2	32.50	32.10	5	13,584	0.04%
2020/05/25	20	32.21	7	32.38	32.35	13	13,635	0.10%
2020/05/22	28	32.87	22	32.86	32.40	6	13,734	0.04%
2020/05/21	108	33.14	102	33.08	33.30	6	13,906	0.04%	大買/大賣/
2020/05/20	2	30.70	4	30.55	30.70	-2	13,366	-0.01%
2020/05/19	14	30.14	4	30.08	30.10	10	14,171	0.07%
2020/05/18	5	29.77	23	29.87	29.75	-18	14,846	-0.12%
2020/05/15	18	29.59	100	29.65	29.75	-82	15,551	-0.53%
2020/05/14	9	30.22	16	30.18	30.10	-7	15,703	-0.04%
2020/05/13	28	30.96	33	30.94	31.00	-5	15,635	-0.03%
2020/05/12	10	30.99	0	0.00	31.35	10	15,550	0.06%
2020/05/11	6	30.79	13	30.80	30.80	-7	15,487	-0.05%
2020/05/08	78	30.68	1	30.80	30.50	77	15,395	0.50%
2020/05/07	8	30.82	3	30.77	30.80	5	15,297	0.03%
2020/05/06	23	30.53	1	30.80	30.50	22	15,231	0.14%
2020/05/05	2	30.18	1	30.15	30.25	1	15,125	0.01%
2020/05/04	3	30.12	6	30.13	30.15	-3	15,101	-0.02%
2020/04/29	25	30.47	0	0.00	30.50	25	15,013	0.17%
2020/04/28	5	30.17	1	30.40	30.35	4	14,991	0.03%
2020/04/27	1	30.00	3	30.03	30.25	-2	15,081	-0.01%
2020/04/24	5	29.35	0	0.00	29.40	5	15,045	0.03%
2020/04/23	36	29.66	0	0.00	29.60	36	15,106	0.24%
2020/04/22	5	29.32	1	29.35	29.50	4	15,092	0.03%
2020/04/21	1	29.85	7	29.58	29.40	-6	15,059	-0.04%
2020/04/20	8	30.51	6	30.43	30.35	2	14,935	0.01%
2020/04/17	9	31.12	7	31.14	30.85	2	14,813	0.01%
2020/04/16	21	31.81	24	31.36	31.40	-3	14,601	-0.02%
2020/04/15	3	31.03	16	31.04	31.20	-13	14,441	-0.09%
2020/04/14	9	30.63	2	30.63	30.80	7	14,234	0.05%
2020/04/13	0	0.00	4.2	29.30	29.35	-4.2	14,016	-0.03%
2020/04/10	1	29.00	7	29.11	29.15	-6	13,957	-0.04%
2020/04/09	5	29.42	8	29.26	29.05	-3	13,866	-0.02%
2020/04/08	45	29.12	51	28.93	29.10	-6	13,659	-0.04%
2020/04/07	10	27.55	27	27.60	27.55	-17	13,336	-0.13%
2020/04/06	14	27.14	22	27.20	27.30	-8	13,221	-0.06%
2020/04/01	0	0.00	13	27.25	27.25	-13	13,146	-0.10%
2020/03/31	11	27.18	0	0.00	27.15	11	13,076	0.08%
2020/03/30	25	26.65	7	26.54	26.95	18	12,986	0.14%
2020/03/27	12	27.45	0	0.00	26.85	12	12,952	0.09%
2020/03/26	0	0.00	2	26.98	26.85	-2	12,801	-0.02%
2020/03/25	11	26.98	14	27.11	26.45	-3	12,784	-0.02%
2020/03/24	2	25.80	56	25.71	25.80	-54	12,601	-0.43%
2020/03/23	2	24.05	20	24.10	24.10	-18	12,552	-0.14%
2020/03/20	19	25.15	0	0.00	25.10	19	12,500	0.15%
2020/03/19	22	23.69	12	23.86	23.40	10	12,332	0.08%
2020/03/18	8	26.50	1	26.60	26.00	7	11,994	0.06%
2020/03/17	24	26.94	10	26.76	26.80	14	11,782	0.12%
2020/03/16	12	28.41	12	28.42	27.75	0	11,545	0.00%
2020/03/13	18	28.08	2	27.95	28.95	16	11,507	0.14%
2020/03/12	35	30.03	61	30.15	30.05	-26	11,085	-0.23%
2020/03/11	50	32.09	17	32.28	31.60	33	10,744	0.31%
2020/03/10	7	33.08	67	33.07	33.35	-60	10,395	-0.58%
2020/03/09	73	33.34	29	33.08	32.70	44	10,107	0.44%
2020/03/06	6	33.89	4	33.90	34.10	2	9,880	0.02%
2020/03/05	2	34.13	1	34.10	34.25	1	9,839	0.01%
2020/03/04	10.4	33.83	5.1	33.71	33.70	5.3	9,695	0.05%
2020/03/03	13	34.91	8	34.90	34.50	5	9,468	0.05%
2020/03/02	80	33.67	39	34.17	34.25	41	9,098	0.45%
2020/02/27	28	35.28	38	34.88	34.05	-10	8,789	-0.11%
2020/02/26	45	34.78	42	34.82	34.75	3	8,378	0.04%
2020/02/25	4	34.99	8	34.76	34.55	-4	8,182	-0.05%
2020/02/24	7	34.86	12	35.07	35.10	-5	7,914	-0.06%
2020/02/21	9	34.31	30	34.40	34.20	-21	7,428	-0.28%
2020/02/20	77.9	34.42	40	34.64	34.40	37.9	7,200	0.53%
2020/02/19	75	32.73	35.4	32.87	33.50	39.6	6,467	0.61%
2020/02/18	42	31.47	54	31.80	31.60	-12	5,842	-0.21%
2020/02/17	0	0.00	56	30.30	30.50	-56	5,350	-1.05%
2020/02/14	35	29.72	14	29.85	29.70	21	5,272	0.40%
2020/02/13	7	29.41	5	29.39	29.35	2	5,375	0.04%
2020/02/12	17	29.41	4	29.39	29.45	13	5,428	0.24%
2020/02/11	2	28.75	0	0.00	28.70	2	5,418	0.04%
2020/02/10	7	28.59	0	0.00	28.65	7	5,423	0.13%
2020/02/07	10	28.60	0	0.00	28.60	10	5,403	0.19%
2020/02/06	4.5	28.84	4	28.80	28.80	0.5	5,412	0.01%
2020/02/05	2	28.50	0	0.00	28.50	2	5,408	0.04%
2020/02/04	0	0.00	3	28.63	28.50	-3	5,368	-0.06%
2020/02/03	0	0.00	7	28.19	28.40	-7	5,355	-0.13%
2020/01/31	4	29.00	1.5	29.03	29.00	2.5	5,286	0.05%
2020/01/30	6	28.64	0	0.00	28.95	6	5,300	0.11%
2020/01/20	6	30.37	8	30.48	30.35	-2	5,211	-0.04%
2020/01/17	15	30.52	21	30.32	30.40	-6	5,432	-0.11%
2020/01/16	16	29.95	3	29.95	29.95	13	5,315	0.24%
2020/01/15	2	29.88	10	29.85	29.85	-8	5,260	-0.15%
2020/01/14	5	29.62	2	29.65	29.70	3	5,180	0.06%
2020/01/13	3	29.17	2	29.20	29.20	1	5,078	0.02%
2020/01/08	1	28.20	0	0.00	28.15	1	5,030	0.02%
2020/01/06	3	28.60	1	28.65	28.60	2	4,970	0.04%
2020/01/02	0	0.00	10	29.10	28.95	-10	4,932	-0.20%
2019/12/31	5	29.00	0	0.00	29.00	5	4,892	0.10%
2019/12/30	1	29.10	0	0.00	29.10	1	4,877	0.02%
2019/12/26	5	28.90	0	0.00	29.00	5	4,880	0.10%
2019/12/25	0	0.00	1	29.00	29.00	-1	4,894	-0.02%
2019/12/23	0	0.00	2	29.05	29.10	-2	4,971	-0.04%
2019/12/20	3	29.00	3.2	29.27	29.00	-0.2	5,011	0.00%
2019/12/19	0	0.00	5	29.20	29.20	-5	4,929	-0.10%
2019/12/18	1	29.20	6.9	29.19	29.20	-5.9	4,875	-0.12%
2019/12/17	2	28.73	0	0.00	28.80	2	4,772	0.04%
2019/12/13	11	28.70	0	0.00	28.65	11	4,720	0.23%
2019/12/11	0	0.00	1	28.65	28.70	-1	4,646	-0.02%
2019/12/10	1	28.95	5	28.85	28.80	-4	4,624	-0.09%
2019/12/09	1	28.20	18	28.50	28.35	-17	4,434	-0.38%
2019/12/06	18	28.45	0	0.00	28.45	18	4,445	0.40%
2019/12/05	3	28.02	0	0.00	28.00	3	4,408	0.07%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	0	0.00	0.2	28.00	28.00	-0.2	4,371	0.00%
2019/11/29	1	28.30	0	0.00	28.35	1	4,290	0.02%
2019/11/28	1	28.50	2	28.40	28.40	-1	4,253	-0.02%
2019/11/27	0	0.00	3.2	28.35	28.45	-3.2	4,251	-0.07%
2019/11/26	1	28.35	5	28.35	28.50	-4	4,267	-0.09%
2019/11/25	1	28.50	0	0.00	28.50	1	4,288	0.02%
2019/11/22	4	28.81	0	0.00	28.70	4	4,306	0.09%
2019/11/21	0	0.00	1	28.85	28.75	-1	4,296	-0.02%
2019/11/20	17	28.87	2	28.88	28.90	15	4,255	0.35%
2019/11/19	3	29.52	6	29.68	29.30	-3	4,174	-0.07%
2019/11/18	2	29.28	1	29.40	29.30	1	4,043	0.02%
2019/11/15	2.2	28.67	2	28.88	28.60	0.2	3,849	0.01%
2019/11/14	2	28.75	4	28.68	28.70	-2	3,743	-0.05%
2019/11/13	17.4	28.81	8	28.79	28.90	9.4	3,464	0.27%
2019/11/12	6	28.00	2	28.30	28.50	4	3,212	0.12%
2019/11/11	6	27.79	4	27.80	27.75	2	2,970	0.07%
2019/11/08	12	27.48	8.3	27.50	27.50	3.7	2,837	0.13%
2019/11/06	4	27.00	2	26.90	26.90	2	2,670	0.07%
2019/11/05	4	26.99	2	26.95	26.95	2	2,653	0.08%
2019/11/04	2	26.75	0	0.00	26.75	2	2,631	0.08%
2019/10/31	1	26.70	0	0.00	26.80	1	2,662	0.04%
2019/10/25	8	26.98	0	0.00	27.10	8	2,462	0.32%
2019/10/23	0	0.00	1	25.90	25.75	-1	2,196	-0.05%
2019/10/16	1	25.50	0	0.00	25.70	1	2,100	0.05%
2019/10/09	1	25.95	0	0.00	25.70	1	2,060	0.05%
2019/10/08	0	0.00	0.3	26.15	26.10	-0.3	2,040	-0.01%
2019/10/07	1	26.05	0	0.00	26.00	1	2,040	0.05%
2019/10/04	0	0.00	1	26.00	26.00	-1	2,052	-0.05%
2019/10/03	1	25.70	0	0.00	25.95	1	2,061	0.05%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/09/26	0	0.00	1.2	26.39	26.25	-1.2	1,941	-0.06%
2019/09/25	4.6	25.97	0	0.00	26.00	4.6	1,854	0.25%
2019/09/24	3	26.35	8.2	26.36	26.45	-5.2	1,789	-0.29%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/03	2	27.60	0	0.00	27.65	2	1,670	0.12%
2019/08/30	0	0.00	10	27.46	27.60	-10	1,658	-0.60%
2019/08/29	0	0.00	6	26.84	27.30	-6	1,637	-0.37%
2019/08/28	7	26.43	0	0.00	26.65	7	1,599	0.44%
2019/08/27	7	31.55	0	0.00	31.55	7	1,530	0.46%
2019/08/26	0	0.00	1	31.55	31.55	-1	1,459	-0.07%
2019/08/23	1	31.80	0	0.00	31.80	1	1,450	0.07%
2019/08/21	1	31.95	1	31.95	31.90	0	1,443	0.00%
2019/08/14	0	0.00	2	31.65	31.65	-2	1,404	-0.14%
2019/08/13	1	31.20	0	0.00	31.40	1	1,394	0.07%
2019/08/07	0	0.00	1	31.00	31.00	-1	1,407	-0.07%
2019/08/06	2	30.65	0	0.00	31.00	2	1,433	0.14%
2019/08/05	0	0.00	0.6	31.20	31.20	-0.6	1,450	-0.04%
2019/08/02	1	31.50	0	0.00	31.90	1	1,517	0.07%
2019/07/30	0	0.00	1	32.40	32.35	-1	1,494	-0.07%
2019/07/23	2	31.78	0	0.00	31.75	2	1,507	0.13%
2019/07/19	4	32.05	0	0.00	31.95	4	1,495	0.27%
2019/07/18	4	32.11	0	0.00	32.05	4	1,486	0.27%
2019/07/11	0	0.00	2	31.95	32.00	-2	1,460	-0.14%
2019/07/08	1	31.55	5	31.55	31.55	-4	1,445	-0.28%
2019/07/05	1	31.25	0	0.00	31.35	1	1,455	0.07%
2019/06/28	1	31.00	2	31.05	31.10	-1	1,556	-0.06%
2019/06/27	1	30.85	0	0.00	30.90	1	1,560	0.06%
2019/06/26	1	30.65	0	0.00	30.70	1	1,564	0.06%
2019/06/25	3	30.77	0	0.00	30.95	3	1,562	0.19%
2019/06/21	0	0.00	3	30.25	30.30	-3	1,551	-0.19%
2019/06/20	1	30.00	2	30.25	30.10	-1	1,559	-0.06%
2019/06/19	1	29.65	0	0.00	29.70	1	1,558	0.06%
2019/06/18	1	29.60	0	0.00	29.70	1	1,560	0.06%
2019/06/17	2	29.50	0	0.00	29.60	2	1,570	0.13%
2019/06/12	2	29.60	2	29.60	29.55	0	1,794	0.00%
2019/06/11	2	29.83	1	30.10	29.75	1	1,813	0.06%
2019/06/10	1	29.40	0	0.00	29.45	1	1,809	0.06%
2019/06/06	0	0.00	0	29.25	29.25	0	1,857	0.00%
2019/06/04	0	0.00	1	29.20	29.15	-1	1,916	-0.05%
2019/05/31	1	29.20	0	0.00	29.40	1	2,016	0.05%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/28	4	28.79	0	0.00	28.60	4	2,349	0.17%
2019/05/27	1	29.30	0	0.00	29.30	1	2,358	0.04%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/21	3	29.17	0	0.00	29.50	3	2,383	0.13%
2019/05/20	3	29.50	0	0.00	29.40	3	2,379	0.13%
2019/05/16	3	29.83	0	0.00	29.50	3	2,395	0.13%
2019/05/15	0	0.00	0.2	30.00	30.00	-0.2	2,391	-0.01%
2019/05/14	0.5	29.65	2	28.78	29.65	-1.5	2,385	-0.06%
2019/05/13	2	29.33	3	29.30	29.35	-1	2,394	-0.04%
2019/05/10	4	30.73	0	0.00	30.10	4	2,400	0.17%
2019/05/09	0	0.00	2	31.50	31.50	-2	2,317	-0.09%
2019/05/08	4	31.73	70	31.65	31.70	-66	2,317	-2.85%
2019/05/07	5	32.00	0	0.00	32.00	5	2,319	0.22%
2019/05/03	45	32.32	0	0.00	32.25	45	2,343	1.92%
2019/05/02	20	32.20	0	0.00	32.35	20	2,329	0.86%
2019/04/30	2	32.00	0	0.00	32.00	2	2,312	0.09%
2019/04/29	3	32.05	7	32.04	31.95	-4	2,323	-0.17%
2019/04/24	4	31.59	0	0.00	31.60	4	2,334	0.17%
2019/04/23	3	31.48	0	0.00	31.65	3	2,340	0.13%
2019/04/22	1	31.45	2	31.35	31.45	-1	2,363	-0.04%
2019/04/19	3	31.35	26.7	31.36	31.35	-23.7	2,373	-1.00%
2019/04/18	2	31.78	0	0.00	31.25	2	2,379	0.08%
2019/04/17	8	31.79	0	0.00	31.85	8	2,375	0.34%
2019/04/12	3.8	31.44	200.5	31.50	31.40	-196.7	2,356	-8.35%	大賣/鉅額交易
2019/04/08	0	0.00	23	32.44	32.50	-23	2,306	-1.00%
2019/04/03	6	31.92	0	0.00	31.90	6	2,289	0.26%
2019/04/02	2	31.70	0	0.00	31.70	2	2,369	0.08%
2019/04/01	0	0.00	1	31.60	31.65	-1	2,436	-0.04%
2019/03/29	5.7	31.55	0	0.00	31.55	5.7	2,455	0.23%
2019/03/28	4	31.48	0	0.00	31.60	4	2,611	0.15%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/26	3	31.58	0	0.00	31.60	3	2,669	0.11%
2019/03/25	4	31.28	0	0.00	31.40	4	2,688	0.15%
2019/03/21	2	31.50	0	0.00	31.50	2	2,683	0.07%
2019/03/20	2	31.55	1	31.55	31.50	1	2,664	0.04%
2019/03/19	3	31.47	1	31.45	31.50	2	2,648	0.08%
2019/03/18	5.6	31.16	1	31.25	31.30	4.6	2,621	0.18%
2019/03/14	1	30.80	0	0.00	30.85	1	2,394	0.04%
2019/03/12	8	30.99	1	30.80	30.80	7	2,340	0.30%
2019/03/07	0	0.00	5.2	31.15	31.05	-5.2	2,233	-0.23%
2019/03/06	2	31.90	10	31.90	31.80	-8	2,191	-0.37%
2019/03/05	10	31.60	0	0.00	32.05	10	2,155	0.46%
2019/03/04	5	31.67	6.6	31.05	31.90	-1.6	2,056	-0.08%
2019/02/27	9	29.96	3	29.97	29.90	6	1,847	0.32%
2019/02/26	5	28.75	0	0.00	29.15	5	1,743	0.29%
2019/02/25	2	28.65	1.3	28.60	28.60	0.7	1,706	0.04%
2019/02/21	0.1	28.55	1	28.75	28.60	-0.9	1,692	-0.05%
2019/02/19	0.2	28.20	0	0.00	28.20	0.2	1,643	0.01%
2019/02/18	0.2	28.20	0	0.00	28.20	0.2	1,643	0.01%
2019/02/15	3	28.10	0	0.00	28.25	3	1,650	0.18%
2019/02/12	0.9	28.00	0	0.00	28.00	0.9	1,618	0.05%
2019/02/11	0	0.00	1	28.00	28.35	-1	1,577	-0.06%
2019/01/30	0	0.00	5	27.65	27.55	-5	1,528	-0.33%
2019/01/25	5	27.55	0	0.00	27.50	5	1,526	0.33%
2019/01/22	1	26.55	0	0.00	26.65	1	1,474	0.07%
2019/01/21	0	0.00	1	27.05	26.55	-1	1,478	-0.07%
2019/01/18	1	26.90	0	0.00	27.00	1	1,468	0.07%
2019/01/14	0	0.00	3	25.90	26.05	-3	1,488	-0.20%
2019/01/11	3	25.63	3	25.75	25.70	0	1,476	0.00%
2019/01/09	3	25.25	0	0.00	25.30	3	1,488	0.20%
2018/12/27	0	0.00	6	24.66	24.55	-6	1,593	-0.38%
2018/12/26	0	0.00	41	23.97	24.00	-41	1,597	-2.57%
2018/12/25	3	23.72	2	23.80	23.40	1	1,630	0.06%
2018/12/24	4	24.33	1	24.30	24.05	3	1,552	0.19%
2018/12/22	11	24.80	0	0.00	24.70	11	1,474	0.75%
2018/12/21	20	24.03	2	24.60	23.85	18	1,450	1.24%
2018/12/20	0	0.00	12	25.11	24.90	-12	1,287	-0.93%
2018/12/18	1	25.90	4	26.00	26.10	-3	1,210	-0.25%
2018/12/17	2	26.00	0	0.00	26.00	2	1,190	0.17%
2018/12/14	2	26.75	0	0.00	26.75	2	1,175	0.17%
2018/12/10	52	27.18	0	0.00	26.85	52	1,191	4.37%
2018/12/06	17	27.34	0	0.00	27.15	17	1,237	1.37%
2018/12/05	1	27.95	0	0.00	27.95	1	1,251	0.08%
2018/12/04	17	28.29	0	0.00	28.25	17	1,284	1.32%
2018/12/03	35	28.62	5	28.55	28.55	30	1,324	2.27%
2018/11/30	25	28.36	2	28.35	28.25	23	1,342	1.71%
2018/11/29	17	28.38	0	0.00	28.30	17	1,432	1.19%
2018/11/28	10	27.53	0	0.00	28.00	10	1,509	0.66%
2018/11/27	9	27.38	0	0.00	27.35	9	1,553	0.58%
2018/11/26	19	27.34	0	0.00	27.35	19	1,599	1.19%
2018/11/21	19	27.10	0.1	27.00	27.00	18.9	1,704	1.11%
2018/11/20	12	27.25	0	0.00	27.30	12	1,734	0.69%
2018/11/19	1	27.40	0	0.00	27.40	1	1,739	0.06%
2018/11/16	0	0.00	0.6	27.30	27.35	-0.6	1,751	-0.04%
2018/11/13	0	0.00	10	26.65	27.00	-10	1,756	-0.57%
2018/10/30	0	0.00	0.2	24.70	24.70	-0.2	1,776	-0.01%
2018/10/26	5	24.80	0	0.00	24.95	5	1,771	0.28%
2018/10/25	2	24.53	1	24.70	24.70	1	1,765	0.06%
2018/10/23	1	24.30	0	0.00	24.70	1	1,760	0.06%
2018/10/18	3	25.45	20	25.15	25.15	-17	1,711	-0.99%
2018/10/17	2	26.05	0	0.00	25.70	2	1,691	0.12%
2018/09/06	2	29.95	0	0.00	29.85	2	1,415	0.14%
2018/09/05	22	29.72	0	0.00	29.75	22	1,391	1.58%
2018/08/30	0	0.00	1	35.20	35.25	-1	1,170	-0.09%
2018/08/29	0	0.00	2	35.23	35.30	-2	1,166	-0.17%
2018/08/28	0	0.00	4	35.05	35.00	-4	1,150	-0.35%
2018/08/23	1	34.25	0	0.00	34.35	1	1,120	0.09%
2018/08/01	0.5	33.85	0	0.00	33.90	0.5	1,202	0.04%
2018/07/31	0.5	33.80	0	0.00	33.90	0.5	1,212	0.04%
2018/07/30	0	0.00	1	33.75	33.75	-1	1,210	-0.08%
2018/07/24	0	0.00	2	33.80	34.00	-2	1,207	-0.17%
2018/07/20	0	0.00	1	34.10	33.80	-1	1,210	-0.08%
2018/07/19	0	0.00	2	33.88	33.85	-2	1,219	-0.16%
2018/07/16	0	0.00	1	33.05	32.95	-1	1,174	-0.09%
2018/07/03	1	33.00	1	33.20	33.00	0	1,262	0.00%
2018/06/27	0	0.00	1	33.00	32.95	-1	1,278	-0.08%
2018/06/26	1	32.95	0	0.00	32.95	1	1,284	0.08%
2018/06/25	0	0.00	15	32.95	32.95	-15	1,285	-1.17%
2018/06/22	1	32.65	0	0.00	32.95	1	1,308	0.08%
2018/06/15	0	0.00	4.2	32.97	32.80	-4.2	1,379	-0.30%
2018/06/13	3	32.90	1	33.10	32.95	2	1,375	0.15%
2018/06/12	2	32.90	0	0.00	32.95	2	1,524	0.13%
2018/06/11	2	32.98	0	0.00	32.95	2	1,530	0.13%
2018/06/08	0	0.00	0	33.50	33.50	0	1,517	0.00%
2018/06/06	5	33.60	0	0.00	33.60	5	1,536	0.33%
2018/06/04	0	0.00	2	33.18	33.20	-2	1,500	-0.13%
2018/05/28	0	0.00	1	33.20	33.05	-1	1,481	-0.07%
2018/05/22	1	32.65	0	0.00	32.80	1	1,480	0.07%
2018/05/11	0	0.00	2	32.20	32.25	-2	1,638	-0.12%
2018/05/10	2	32.00	0	0.00	32.10	2	1,624	0.12%
2018/05/09	2	32.20	0	0.00	32.15	2	1,616	0.12%
2018/05/08	0	0.00	0.4	31.80	31.95	-0.4	1,636	-0.02%
2018/05/07	2	31.65	0	0.00	31.70	2	1,629	0.12%
2018/05/02	1	31.90	0.4	32.00	32.00	0.6	1,650	0.04%
2018/04/26	1	32.20	0	0.00	31.80	1	1,703	0.06%
2018/04/24	0	0.00	1	32.80	32.55	-1	1,786	-0.06%
2018/04/16	5	33.40	0	0.00	33.50	5	2,011	0.25%
2018/04/10	0	0.00	2	33.55	33.75	-2	1,996	-0.10%
2018/04/03	0	0.00	8	33.52	33.65	-8	2,015	-0.40%
2018/04/02	0	0.00	2	34.00	33.80	-2	2,024	-0.10%
2018/03/31	1	33.80	0	0.00	34.20	1	2,025	0.05%
2018/03/30	1	33.85	1	33.85	33.90	0	2,027	0.00%
2018/03/28	3	33.40	0	0.00	33.50	3	2,027	0.15%
2018/03/27	1	33.10	0	0.00	33.45	1	2,024	0.05%
2018/03/26	18	33.02	6	32.94	32.90	12	1,997	0.60%
2018/03/22	0	0.00	0.5	32.35	32.35	-0.5	1,974	-0.03%
2018/03/21	1	32.60	0	0.00	32.60	1	2,052	0.05%
2018/03/20	0	0.00	1	32.80	32.80	-1	2,205	-0.05%
2018/03/15	0.3	32.90	0	0.00	33.00	0.3	2,233	0.01%
2018/03/14	0.3	33.00	1	33.30	33.00	-0.8	2,261	-0.03%
2018/03/12	0.2	33.15	0	0.00	33.30	0.2	2,246	0.01%
2018/03/02	0.3	32.55	0	0.00	32.60	0.3	2,480	0.01%
2018/02/27	1	32.60	0	0.00	32.45	1	2,466	0.04%
2018/02/12	0	0.00	1	30.80	31.00	-1	2,529	-0.04%
2018/02/09	1	30.80	4	31.55	31.50	-3	2,512	-0.12%
2018/02/07	3	31.05	0	0.00	31.00	3	2,606	0.12%
2018/02/05	1	32.90	0	0.00	32.85	1	2,566	0.04%
2018/02/02	3	33.45	0	0.00	33.40	3	2,560	0.12%
2018/01/31	1	34.10	0	0.00	33.95	1	2,583	0.04%
2018/01/24	0	0.00	12	33.80	34.00	-12	2,618	-0.46%
2018/01/19	1	34.55	2	34.78	34.35	-1	2,624	-0.04%
2018/01/17	1	33.50	0	0.00	33.45	1	2,596	0.04%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/15	0	0.00	4	33.96	34.00	-4	2,643	-0.15%
2018/01/12	1	33.85	2	34.40	34.10	-1	2,656	-0.04%
2018/01/10	25	34.32	0	0.00	33.95	25	2,695	0.93%
2018/01/08	0	0.00	2	35.65	35.55	-2	2,654	-0.08%
2018/01/05	0	0.00	1	35.65	35.65	-1	2,816	-0.04%