神達 (3706)-第一金-台南券商分點個股進出

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
44.35
漲跌
▼0.45
漲幅
-1.00%
成交量
4,159張
產業
上市電腦週邊類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	4	44.63	0	0.00	44.35	4	16,877	0.02%
2024/06/25	3	44.27	6	44.36	44.80	-3	17,982	-0.02%
2024/06/24	9.2	45.00	10	45.15	44.75	-0.8	19,475	0.00%
2024/06/21	1	46.35	16	46.43	46.15	-15	19,884	-0.08%
2024/06/20	13	46.45	1	46.55	46.45	12	20,564	0.06%
2024/06/19	3	46.30	11	46.65	46.25	-8	22,953	-0.03%
2024/06/18	3	45.77	64	45.46	45.70	-61	25,902	-0.24%
2024/06/17	5	45.70	0	0.00	45.55	5	28,245	0.02%
2024/06/14	2	45.85	1	45.90	45.95	1	29,522	0.00%
2024/06/13	57	45.66	7	45.41	45.45	50	29,641	0.17%
2024/06/12	4	45.40	1.8	45.33	45.15	2.2	29,801	0.01%
2024/06/11	7.6	45.33	4	45.60	45.10	3.6	30,032	0.01%
2024/06/07	14.4	45.97	10	46.38	45.70	4.4	30,461	0.01%
2024/06/06	6.1	46.17	1	46.40	46.60	5.1	30,717	0.02%
2024/06/05	3	47.22	10	47.38	46.65	-7	30,788	-0.02%
2024/06/04	22	48.54	16	48.14	47.75	6	30,772	0.02%
2024/06/03	12.1	48.31	21	48.23	48.20	-8.9	30,722	-0.03%
2024/05/31	9.1	47.75	20	47.98	47.50	-11	30,623	-0.04%
2024/05/30	6	48.23	11	48.35	47.60	-5	30,611	-0.02%
2024/05/29	12.2	48.60	29.4	48.90	49.00	-17.1	30,586	-0.06%
2024/05/28	9.1	48.34	13	48.30	48.35	-4	30,460	-0.01%
2024/05/27	32.2	48.95	38	48.86	48.40	-5.8	30,404	-0.02%
2024/05/24	35.2	48.42	17.1	48.45	48.35	18.1	30,334	0.06%
2024/05/23	23	48.71	6	48.74	48.00	17	30,104	0.06%
2024/05/22	77	48.84	31.4	49.03	49.50	45.6	29,750	0.15%
2024/05/21	16	46.80	35.2	47.17	47.95	-19.2	29,279	-0.07%
2024/05/20	33.1	45.61	90.3	45.61	45.80	-57.2	28,708	-0.20%
2024/05/17	39.2	46.06	10	46.44	45.90	29.2	28,138	0.10%
2024/05/16	60.3	47.42	23.1	47.31	46.80	37.3	27,886	0.13%
2024/05/15	43.8	47.49	50.2	47.29	47.40	-6.4	27,835	-0.02%
2024/05/14	33.5	46.48	56.5	46.39	48.00	-23.1	27,668	-0.08%
2024/05/13	32	44.75	10	44.78	44.85	22	27,147	0.08%
2024/05/10	38.2	44.45	15	44.13	44.10	23.2	27,071	0.09%
2024/05/09	3.1	43.24	1	42.95	42.75	2.1	26,688	0.01%
2024/05/08	10.1	42.91	2	42.88	42.95	8.1	26,814	0.03%
2024/05/07	6.3	42.91	0	0.00	43.00	6.3	26,976	0.02%
2024/05/06	6	43.48	18	43.43	43.20	-12	26,908	-0.04%
2024/05/03	20.1	44.76	12	44.73	43.75	8.1	26,916	0.03%
2024/05/02	4.3	44.75	6	44.71	44.60	-1.7	27,037	-0.01%
2024/04/30	15	45.90	27	45.71	45.40	-12	27,395	-0.04%
2024/04/29	23	45.85	29	46.22	45.90	-6	27,857	-0.02%
2024/04/26	36	45.71	16	45.61	45.70	20	28,831	0.07%
2024/04/25	5	43.95	0	0.00	44.05	5	28,993	0.02%
2024/04/24	29.5	44.20	14	44.37	44.60	15.5	29,086	0.05%
2024/04/23	0	0.00	2	42.63	42.80	-2	29,074	-0.01%
2024/04/22	10	43.34	10	43.00	42.20	0	29,228	0.00%
2024/04/19	19.1	44.17	17	43.75	43.70	2.1	29,229	0.01%
2024/04/18	8.1	44.56	7	44.41	44.70	1.1	29,358	0.00%
2024/04/17	15	45.51	2.1	45.05	45.00	12.9	29,809	0.04%
2024/04/16	39.1	45.27	24.3	45.59	44.55	14.8	30,455	0.05%
2024/04/15	8	47.34	29	47.27	46.85	-21	30,218	-0.07%
2024/04/12	2	48.65	8	48.73	48.60	-6	30,070	-0.02%
2024/04/11	23.1	48.77	23.1	48.78	48.85	0	30,088	0.00%
2024/04/10	9.1	50.27	5	50.58	49.55	4.1	30,183	0.01%
2024/04/09	10	49.94	2	50.20	50.00	8	30,203	0.03%
2024/04/08	31	50.26	13	50.08	50.20	18	30,454	0.06%
2024/04/03	11.4	50.03	20.1	49.98	50.00	-8.7	30,964	-0.03%
2024/04/02	15.3	50.39	38.3	50.15	50.10	-23	32,738	-0.07%
2024/04/01	12.5	51.74	15	51.48	51.10	-2.5	32,628	-0.01%
2024/03/29	31.2	51.30	31	51.33	51.50	0.2	32,317	0.00%
2024/03/28	108.5	53.78	39.6	53.62	52.20	68.9	31,969	0.22%	大買/
2024/03/27	27	55.70	64.1	55.81	56.70	-37.1	30,939	-0.12%
2024/03/26	18.3	53.37	151.6	52.41	53.20	-133.3	29,545	-0.45%	大賣/鉅額交易
2024/03/25	58	54.41	30.1	54.68	54.00	27.9	29,445	0.09%
2024/03/22	231.8	56.96	103	55.31	54.00	128.8	28,813	0.45%	大買/大賣/鉅額交易
2024/03/21	138.6	55.53	154.5	56.16	57.90	-15.9	26,387	-0.06%	大買/大賣/
2024/03/20	60.1	51.52	113.7	52.79	53.60	-53.6	23,391	-0.23%	大賣/
2024/03/19	50	48.01	112.2	48.46	48.80	-62.2	21,293	-0.29%	大賣/
2024/03/18	6	45.89	15.3	45.66	46.50	-9.3	20,908	-0.04%
2024/03/15	4	45.45	51	45.61	45.60	-47	20,820	-0.23%
2024/03/14	29	45.71	17	45.71	45.55	12	20,658	0.06%
2024/03/13	50	45.55	36.8	45.70	45.65	13.2	20,533	0.06%
2024/03/12	13	44.37	23	44.94	45.30	-10	20,128	-0.05%
2024/03/11	10	43.80	17	43.85	43.70	-7	19,919	-0.04%
2024/03/08	2	42.70	13	42.44	42.50	-11	19,835	-0.06%
2024/03/07	6	42.81	1	42.55	42.70	5	20,023	0.02%
2024/03/06	0	0.00	6	43.34	43.30	-6	20,391	-0.03%
2024/03/05	6	42.96	30	43.40	43.55	-24	20,432	-0.12%
2024/03/04	8	43.55	6	43.63	43.20	2	20,436	0.01%
2024/03/01	7	42.84	10.1	43.07	43.05	-3.1	20,313	-0.02%
2024/02/29	6	41.89	9.9	42.10	42.30	-3.9	20,308	-0.02%
2024/02/27	14.2	42.03	1	41.45	41.60	13.2	20,415	0.06%
2024/02/26	12	42.92	6	43.14	42.95	6	20,354	0.03%
2024/02/23	15	45.39	17	44.31	43.60	-2	20,439	-0.01%
2024/02/22	10	45.16	45	45.22	44.45	-35	20,545	-0.17%
2024/02/21	0	0.00	3	44.08	43.75	-3	20,177	-0.01%
2024/02/20	7	43.84	12	44.12	43.75	-5	20,306	-0.02%
2024/02/19	28	44.65	9	44.67	44.15	19	20,252	0.09%
2024/02/16	12.3	45.56	6	45.65	45.60	6.3	20,286	0.03%
2024/02/15	34	44.54	10.1	45.41	45.10	24	20,101	0.12%
2024/02/05	5	45.05	1.3	44.81	44.80	3.7	19,880	0.02%
2024/02/02	2	45.08	3	45.12	45.10	-1	19,884	-0.01%
2024/02/01	7	44.64	9	44.59	44.65	-2	19,825	-0.01%
2024/01/31	8	45.59	3.4	45.18	45.00	4.6	19,888	0.02%
2024/01/30	24	45.49	42	45.67	46.40	-18	19,712	-0.09%
2024/01/29	5	45.04	88	45.18	45.30	-83	19,491	-0.43%
2024/01/26	9.2	44.77	7	44.71	44.50	2.2	19,452	0.01%
2024/01/25	11	45.67	20	45.65	45.40	-9	19,385	-0.05%
2024/01/24	13.2	46.63	17.2	46.69	46.10	-4	19,145	-0.02%
2024/01/23	29.6	45.94	57	46.13	46.40	-27.4	18,790	-0.15%
2024/01/22	64	46.36	36.5	46.56	46.40	27.5	18,283	0.15%
2024/01/19	30	44.65	16	44.60	44.85	14	17,193	0.08%
2024/01/18	1	42.55	1.3	43.24	43.35	-0.3	16,714	0.00%
2024/01/17	3	43.68	7	43.49	43.25	-4	16,663	-0.02%
2024/01/16	6.8	43.91	5.5	43.53	43.60	1.3	16,614	0.01%
2024/01/15	3	43.98	8.2	43.98	43.95	-5.2	16,467	-0.03%
2024/01/12	22.5	43.83	17	43.98	43.55	5.5	16,410	0.03%
2024/01/11	37	44.15	35.5	44.24	44.55	1.5	16,224	0.01%
2024/01/10	39	43.11	83	43.61	43.65	-44	15,998	-0.28%
2024/01/09	57	42.41	29	42.39	41.95	28	15,344	0.18%
2024/01/08	3	42.42	5.1	42.25	42.15	-2.1	15,597	-0.01%
2024/01/05	7	42.15	10.5	42.12	42.25	-3.5	16,105	-0.02%
2024/01/04	31.2	42.92	7	42.16	42.10	24.2	16,376	0.15%
2024/01/03	23	42.80	13	43.10	43.30	10	16,329	0.06%
2024/01/02	15.2	43.70	13	43.42	43.20	2.2	16,273	0.01%
2023/12/29	68.2	44.63	39	44.48	44.55	29.2	15,997	0.18%
2023/12/28	59	44.64	76.1	44.91	45.00	-17.1	15,338	-0.11%
2023/12/27	151	42.46	158.3	42.33	42.55	-7.3	13,513	-0.05%	大買/大賣/
2023/12/26	0	0.00	4	41.78	42.10	-4	13,726	-0.03%
2023/12/25	9.1	41.94	10	41.82	41.55	-0.9	13,929	-0.01%
2023/12/22	0.3	41.55	4	41.61	41.60	-3.7	13,969	-0.03%
2023/12/21	12	41.48	8	41.52	41.50	4	14,021	0.03%
2023/12/20	11	41.71	15	41.69	41.65	-4	14,239	-0.03%
2023/12/19	1.2	39.87	0	0.00	39.50	1.2	14,259	0.01%
2023/12/18	2.1	40.37	3	40.13	40.30	-0.9	14,458	-0.01%
2023/12/15	19.2	40.65	4	40.36	40.25	15.2	15,181	0.10%
2023/12/14	36	41.34	83	41.13	40.70	-47	15,435	-0.30%
2023/12/13	121	42.71	42	41.87	41.20	79	15,245	0.52%	大買/
2023/12/12	21	41.30	0	0.00	40.90	21	14,422	0.15%
2023/12/11	0	0.00	6.2	41.50	41.15	-6.2	14,501	-0.04%
2023/12/08	8	41.09	0	0.00	40.95	8	14,553	0.05%
2023/12/07	3	41.17	7	41.56	41.15	-4	14,461	-0.03%
2023/12/06	5	41.28	8	41.21	41.15	-3	14,542	-0.02%
2023/12/05	3	41.00	13	40.97	40.75	-10	14,492	-0.07%
2023/12/04	19.7	41.29	7	41.25	41.25	12.7	14,429	0.09%
2023/12/01	38	41.54	34	41.59	41.40	4	14,215	0.03%
2023/11/30	0	0.00	4	40.16	40.20	-4	13,802	-0.03%
2023/11/29	11.3	39.61	4	39.68	39.85	7.3	13,797	0.05%
2023/11/28	3	38.95	0	0.00	39.30	3	13,956	0.02%
2023/11/27	23.6	38.93	2	39.50	38.25	21.6	14,123	0.15%
2023/11/24	23.2	39.97	6	39.98	39.75	17.2	14,088	0.12%
2023/11/23	1	41.70	2	41.23	40.90	-1	14,040	-0.01%
2023/11/22	26	40.96	9	41.08	40.75	17	14,038	0.12%
2023/11/21	24.3	41.97	42	41.84	42.20	-17.7	14,068	-0.13%
2023/11/20	3	41.05	8	40.99	41.20	-5	14,328	-0.03%
2023/11/17	9	39.72	10	40.34	40.90	-1	14,375	-0.01%
2023/11/16	10	39.30	2	39.10	39.30	8	14,457	0.06%
2023/11/15	6	39.56	10	38.94	38.70	-4	14,825	-0.03%
2023/11/14	5	40.20	1	40.10	39.85	4	16,064	0.02%
2023/11/13	5	39.00	0	0.00	39.70	5	16,441	0.03%
2023/11/10	0	0.00	4	39.60	39.50	-4	16,710	-0.02%
2023/11/08	8	39.34	1	39.75	39.10	7	17,277	0.04%
2023/11/07	0	0.00	5	38.64	38.80	-5	17,499	-0.03%
2023/11/03	2	38.30	0	0.00	38.10	2	18,679	0.01%
2023/11/02	0	0.00	16	38.06	37.90	-16	19,410	-0.08%
2023/11/01	6	36.88	3	37.05	36.90	3	20,759	0.01%
2023/10/31	8.2	37.59	6	36.70	36.75	2.2	21,299	0.01%
2023/10/30	7	38.15	2.1	38.30	37.90	5	21,465	0.02%
2023/10/27	0	0.00	3	38.47	38.15	-3	21,611	-0.01%
2023/10/26	0	0.00	6	38.05	38.20	-6	21,951	-0.03%
2023/10/25	3	39.20	0	0.00	39.00	3	22,087	0.01%
2023/10/24	8	38.66	6.1	38.47	39.00	1.9	22,137	0.01%
2023/10/23	0	0.00	5.4	38.25	38.30	-5.4	22,215	-0.02%
2023/10/20	30.2	37.63	16	37.46	37.95	14.2	22,467	0.06%
2023/10/19	5	37.86	2	37.25	38.00	3	22,749	0.01%
2023/10/18	2.3	38.23	25	38.49	37.50	-22.7	23,174	-0.10%
2023/10/17	12.1	39.96	5	39.70	39.35	7.1	23,530	0.03%
2023/10/16	40.4	40.29	21	41.02	39.80	19.4	26,345	0.07%
2023/10/13	21	42.01	74	41.76	42.00	-53	30,275	-0.18%
2023/10/12	5	40.65	12	40.95	41.85	-7	30,070	-0.02%
2023/10/11	18	40.25	8	40.02	39.65	10	30,478	0.03%
2023/10/06	47	41.42	1.1	42.07	41.50	45.9	30,983	0.15%
2023/10/05	3	41.53	2	41.75	41.65	1	32,976	0.00%
2023/10/04	5	40.70	1	40.60	41.20	4	33,163	0.01%
2023/10/03	12	41.65	13.3	41.59	41.45	-1.3	33,217	0.00%
2023/10/02	8	42.47	20.1	42.16	42.50	-12	33,214	-0.04%
2023/09/28	2	41.18	4	41.10	40.75	-2	33,075	-0.01%
2023/09/27	9	40.53	4	40.54	40.80	5	33,344	0.01%
2023/09/26	2	40.33	12	40.28	40.10	-10	34,282	-0.03%
2023/09/25	6	40.66	5	41.02	40.10	1	34,571	0.00%
2023/09/22	9.3	40.23	40	39.66	40.80	-30.7	34,366	-0.09%
2023/09/21	26	38.94	13	38.72	39.25	13	34,107	0.04%
2023/09/20	48.3	39.99	19	39.91	39.50	29.3	34,089	0.09%
2023/09/19	26	38.87	24	38.80	38.45	2	33,817	0.01%
2023/09/18	2.2	37.90	1	37.90	37.80	1.2	34,400	0.00%
2023/09/15	1.6	38.71	3	38.90	38.70	-1.4	34,706	0.00%
2023/09/14	5	38.83	3	38.87	38.70	2	34,870	0.01%
2023/09/13	3.1	38.57	4	38.63	38.55	-0.9	35,439	0.00%
2023/09/12	2	38.35	8	38.56	38.45	-6	37,017	-0.02%
2023/09/11	1.2	38.97	7.4	38.33	38.20	-6.3	38,498	-0.02%
2023/09/08	1	39.25	1	39.40	39.25	0	38,420	0.00%
2023/09/07	1	39.85	6	39.70	39.65	-5	38,624	-0.01%
2023/09/06	5	40.35	11	40.29	40.15	-6	38,619	-0.02%
2023/09/05	8.2	40.13	5	40.17	40.35	3.2	38,718	0.01%
2023/09/04	9	39.81	11	39.76	39.90	-2	38,830	-0.01%
2023/09/01	10.2	40.04	14	40.18	39.75	-3.9	38,850	-0.01%
2023/08/31	5	40.38	3	40.50	40.55	2	38,766	0.01%
2023/08/30	14.1	41.10	5	41.60	40.95	9.1	38,883	0.02%
2023/08/29	14	41.31	16.9	41.52	41.20	-2.9	39,373	-0.01%
2023/08/28	11.3	41.64	8	41.18	41.35	3.3	40,556	0.01%
2023/08/25	18.3	42.15	3	41.80	41.70	15.3	40,916	0.04%
2023/08/24	29	44.12	21	44.35	43.30	8	40,875	0.02%
2023/08/23	7	43.46	18	43.44	44.00	-11	40,874	-0.03%
2023/08/22	21	43.97	64.2	43.58	43.20	-43.2	40,647	-0.11%
2023/08/21	95.3	43.90	45	43.65	43.30	50.3	40,346	0.12%
2023/08/18	52	45.10	45.1	45.17	44.05	6.9	39,988	0.02%
2023/08/17	7.3	42.60	29	42.62	43.10	-21.7	38,655	-0.06%
2023/08/16	10	42.78	5	42.76	43.00	5	38,358	0.01%
2023/08/15	26.5	44.16	21	43.92	43.35	5.5	38,455	0.01%
2023/08/14	25.5	42.93	24	42.97	42.80	1.5	38,131	0.00%
2023/08/11	14	43.29	10.3	43.35	42.85	3.7	37,795	0.01%
2023/08/10	23.5	42.95	29	42.44	42.30	-5.5	37,397	-0.01%
2023/08/09	11.7	45.29	19.5	45.70	45.00	-7.8	36,606	-0.02%
2023/08/08	42	47.40	31	46.71	46.35	11	36,084	0.03%
2023/08/07	83	47.09	71.2	47.86	48.45	11.8	35,289	0.03%
2023/08/04	24.8	45.21	25	45.63	45.15	-0.2	33,829	0.00%
2023/08/02	14.1	45.49	7.5	45.05	44.95	6.6	33,238	0.02%
2023/08/01	9	48.45	30.5	48.23	48.60	-21.5	32,945	-0.07%
2023/07/31	19.1	48.70	12.1	50.18	47.05	7	32,749	0.02%
2023/07/28	11	48.26	12.1	46.94	49.50	-1.1	32,343	0.00%
2023/07/27	19	46.92	6	47.01	46.80	13	32,140	0.04%
2023/07/26	12.4	47.77	15	47.87	47.10	-2.6	31,987	-0.01%
2023/07/25	36.9	48.63	16.2	48.56	48.30	20.7	31,791	0.06%
2023/07/24	43.1	49.88	24.1	49.73	49.90	19	31,491	0.06%
2023/07/21	62.8	47.59	52.3	47.26	49.30	10.5	31,107	0.03%
2023/07/20	66.4	47.97	47.7	47.85	46.80	18.7	30,607	0.06%
2023/07/19	110.3	52.01	229	52.07	51.10	-118.8	29,960	-0.40%	大買/大賣/鉅額交易
2023/07/18	293.9	53.31	206	52.58	50.40	87.9	27,034	0.33%	大買/大賣/
2023/07/17	13	52.20	9	52.20	52.20	4	22,706	0.02%
2023/07/14	4	46.93	15	47.45	47.50	-11	22,355	-0.05%
2023/07/13	15	42.83	66.3	43.15	43.20	-51.3	21,592	-0.24%
2023/07/12	80	38.73	103.1	39.00	39.30	-23.1	20,937	-0.11%	大賣/
2023/07/11	15	35.80	32	35.57	35.75	-17	18,866	-0.09%
2023/07/10	13	35.01	10	34.98	34.90	3	18,579	0.02%
2023/07/07	17	35.44	21	35.41	35.35	-4	18,406	-0.02%
2023/07/06	13	36.06	34.1	35.84	35.55	-21.1	18,239	-0.12%
2023/07/05	27.2	36.60	28	36.62	36.15	-0.8	17,878	0.00%
2023/07/04	51.1	37.56	33.5	37.80	37.70	17.6	17,291	0.10%
2023/07/03	28	36.03	6.6	36.00	35.95	21.4	16,168	0.13%
2023/06/30	1	34.85	5	34.79	34.95	-4	15,723	-0.03%
2023/06/29	7	34.79	0	0.00	34.70	7	15,578	0.04%
2023/06/28	7	35.20	11	35.38	34.70	-4	15,444	-0.03%
2023/06/27	24	35.68	26	35.62	35.35	-2	15,208	-0.01%
2023/06/26	44.1	36.55	33.8	36.48	36.85	10.3	14,732	0.07%
2023/06/21	49	35.42	20	35.31	35.15	29	13,755	0.21%
2023/06/20	38	34.59	10	34.61	34.50	28	13,358	0.21%
2023/06/19	37	35.21	6	35.19	35.40	31	13,068	0.24%
2023/06/16	92	37.32	56	37.12	36.45	36	12,329	0.29%
2023/06/15	34	34.54	73.3	35.02	36.15	-39.3	10,611	-0.37%
2023/06/14	1	33.20	2	33.15	32.90	-1	9,027	-0.01%
2023/06/13	4	32.81	16.7	32.86	32.85	-12.7	8,882	-0.14%
2023/06/12	2	31.98	9.5	32.02	32.10	-7.5	8,565	-0.09%
2023/06/09	3	32.25	42.2	32.19	32.40	-39.2	8,506	-0.46%
2023/06/08	17	31.86	12.1	32.02	31.55	4.9	8,322	0.06%
2023/06/07	3	32.27	52	32.47	32.40	-49	8,188	-0.60%
2023/06/06	15.3	31.94	6.4	31.95	31.95	8.9	8,098	0.11%
2023/06/05	28.3	33.11	8.5	33.18	32.65	19.9	7,965	0.25%
2023/06/02	47	33.20	43	33.31	32.90	4	7,652	0.05%
2023/06/01	103.2	33.26	83.5	33.40	33.40	19.7	7,043	0.28%	大買/
2023/05/31	15.7	31.71	51	31.75	31.95	-35.3	5,728	-0.62%
2023/05/30	27	31.16	6.3	31.06	31.00	20.7	5,203	0.40%
2023/05/29	24	31.19	72.2	31.20	31.40	-48.2	5,067	-0.95%
2023/05/26	2.2	29.60	1.3	29.78	29.25	0.9	4,433	0.02%
2023/05/25	1	29.50	5.5	29.58	29.50	-4.5	4,387	-0.10%
2023/05/24	14	29.14	1	29.40	29.20	13	4,322	0.30%
2023/05/23	16.1	29.65	12.6	29.40	29.25	3.6	4,223	0.08%
2023/05/22	8	30.49	10.4	30.21	30.15	-2.4	4,015	-0.06%
2023/05/19	6.4	30.37	10.2	29.68	30.20	-3.8	3,821	-0.10%
2023/05/18	3	28.60	7	28.61	28.40	-4	3,282	-0.12%
2023/05/17	1.8	28.33	0	0.00	28.35	1.8	3,233	0.06%
2023/05/15	0	0.00	1	27.90	28.00	-1	3,192	-0.03%
2023/05/12	0.1	27.80	0.1	27.85	27.85	-0.1	3,217	0.00%
2023/05/11	1.2	27.99	0	0.00	27.85	1.2	3,316	0.03%
2023/05/10	0.3	27.99	0	0.00	28.15	0.3	3,350	0.01%
2023/05/09	1	28.00	2	27.95	27.95	-1	3,426	-0.03%
2023/05/08	0.3	28.15	0	0.00	28.10	0.3	3,450	0.01%
2023/05/05	2.1	28.18	0	0.00	28.15	2.1	3,512	0.06%
2023/05/04	2	28.30	0	0.00	28.35	2	3,526	0.06%
2023/05/03	0.1	28.30	0	0.00	28.35	0.1	3,541	0.00%
2023/05/02	2	28.38	0	0.00	28.35	2	3,592	0.06%
2023/04/27	1	28.15	1	28.15	28.30	0	3,589	0.00%
2023/04/26	0.2	27.90	0	0.00	28.10	0.2	3,537	0.01%
2023/04/25	2.1	28.03	1	28.05	28.10	1.1	3,503	0.03%
2023/04/21	1	27.75	0	0.00	27.75	1	3,391	0.03%
2023/04/20	0.2	27.98	0	0.00	27.85	0.2	3,378	0.00%
2023/04/19	2.1	28.05	1	28.00	27.95	1.1	3,349	0.03%
2023/04/18	1.1	28.35	2	28.35	28.25	-0.9	3,297	-0.03%
2023/04/17	7	28.56	3	28.50	28.60	4	3,244	0.12%
2023/04/14	0	0.00	35	28.05	28.10	-35	3,103	-1.13%
2023/04/13	1	27.80	0	0.00	27.80	1	3,054	0.03%
2023/04/11	6	27.90	0	0.00	27.90	6	3,085	0.19%
2023/04/07	2	27.40	0	0.00	27.40	2	3,009	0.07%
2023/04/06	2	27.28	5	27.26	27.30	-3	2,993	-0.10%
2023/03/31	1.2	27.36	0	0.00	27.30	1.2	2,977	0.04%
2023/03/30	2.2	27.31	0	0.00	27.35	2.2	2,995	0.07%
2023/03/29	2.6	27.46	0	0.00	27.45	2.6	2,977	0.09%
2023/03/28	3.1	28.48	0	28.55	28.50	3	3,005	0.10%
2023/03/27	2	28.75	0	0.00	28.65	2	3,055	0.07%
2023/03/23	0	0.00	10	28.60	28.60	-10	3,023	-0.33%
2023/03/21	0.1	28.55	0	0.00	28.55	0.1	2,995	0.00%
2023/03/20	0	0.00	5	28.40	28.35	-5	2,979	-0.17%
2023/03/17	0.1	28.10	0	0.00	28.00	0.1	2,965	0.00%
2023/03/15	1.1	28.30	0	0.00	28.20	1.1	2,914	0.04%
2023/03/13	0.1	28.50	2	28.35	28.50	-1.9	2,929	-0.06%
2023/03/10	26	28.74	1	28.75	28.65	25	2,899	0.86%
2023/03/09	3.2	29.03	2	29.05	29.05	1.2	2,864	0.04%
2023/03/08	17	29.16	2	29.15	29.15	15	2,812	0.53%
2023/03/07	3.1	29.15	3	29.20	29.35	0.1	2,771	0.00%
2023/03/06	8	29.33	10.1	29.35	29.35	-2.1	2,738	-0.08%
2023/03/03	6	29.36	0	0.00	29.35	6	2,700	0.22%
2023/03/02	16	29.39	0	0.00	29.45	16	2,659	0.60%
2023/03/01	41.1	29.44	21	29.41	29.50	20.1	2,598	0.77%
2023/02/23	0	0.00	1	31.25	31.20	-1	2,369	-0.04%
2023/02/22	0	0.00	3	30.90	31.00	-3	2,369	-0.13%
2023/02/21	3	31.00	4	31.03	31.10	-1	2,378	-0.04%
2023/02/20	5	30.95	0	0.00	30.95	5	2,453	0.20%
2023/02/17	0	0.00	20	30.85	30.85	-20	2,475	-0.81%
2023/02/13	0.1	30.65	0	0.00	30.70	0.1	2,686	0.00%
2023/02/10	2	30.75	0	0.00	30.80	2	2,686	0.07%
2023/02/09	0	31.00	3	31.20	30.90	-3	2,666	-0.11%
2023/02/08	0	0.00	2	32.00	31.85	-2	2,565	-0.08%
2023/02/07	0	0.00	2	31.80	31.85	-2	2,512	-0.08%
2023/02/03	1	30.85	2	31.20	31.40	-1	2,400	-0.04%
2023/02/01	1	30.70	0	0.00	30.75	1	2,309	0.04%
2023/01/30	0	0.00	1	30.25	30.30	-1	2,225	-0.04%
2023/01/16	0	0.00	9	30.05	29.90	-9	2,190	-0.41%
2023/01/13	1	30.25	0	0.00	30.05	1	2,179	0.05%
2023/01/12	0	0.00	2	30.15	30.15	-2	2,169	-0.09%
2023/01/10	0	0.00	3	30.08	30.10	-3	2,167	-0.14%
2023/01/09	0	0.00	1	29.70	29.75	-1	2,122	-0.05%
2023/01/04	1	29.55	0	0.00	29.50	1	2,134	0.05%
2022/12/29	0	0.00	2	29.38	29.70	-2	2,083	-0.10%
2022/12/28	0	0.00	1	29.40	29.15	-1	2,050	-0.05%
2022/12/23	1	29.55	0	0.00	29.70	1	2,062	0.05%
2022/12/22	1	29.85	0	0.00	29.75	1	2,115	0.05%
2022/12/20	0	0.00	5	30.10	29.60	-5	2,060	-0.24%
2022/12/19	0	0.00	1	29.85	29.75	-1	2,012	-0.05%
2022/12/16	1	29.55	0	0.00	29.40	1	1,889	0.05%
2022/12/15	0	0.00	1	29.70	29.70	-1	1,844	-0.05%
2022/12/13	0	0.00	10	29.50	29.65	-10	1,821	-0.55%
2022/12/12	0	0.00	5	29.40	29.45	-5	1,810	-0.28%
2022/12/08	1	29.05	0	0.00	29.20	1	1,818	0.05%
2022/12/05	0	0.00	1	29.70	29.70	-1	1,764	-0.06%
2022/12/01	0	0.00	1.2	29.93	29.95	-1.2	1,794	-0.07%
2022/11/30	11	29.65	0	0.00	29.75	11	1,770	0.62%
2022/11/29	0	0.00	10	29.55	29.60	-10	1,748	-0.57%
2022/11/28	1	29.40	0	0.00	29.50	1	1,737	0.06%
2022/11/25	10	29.35	1	29.35	29.30	9	1,734	0.52%
2022/11/24	5	29.20	0	0.00	29.30	5	1,718	0.29%
2022/11/23	0	0.00	5	29.25	29.25	-5	1,714	-0.29%
2022/11/18	10	29.25	1	29.25	28.95	9	1,727	0.52%
2022/11/17	11	29.27	2	29.40	29.20	9	1,703	0.53%
2022/11/16	6	29.31	7	29.27	29.15	-1	1,685	-0.06%
2022/11/14	0	0.00	3	28.83	28.85	-3	1,586	-0.19%
2022/11/11	0	0.00	3	28.75	28.60	-3	1,541	-0.19%
2022/11/10	0.1	28.15	3	28.15	28.30	-2.9	1,488	-0.19%
2022/11/09	9	28.66	5	28.40	28.30	4	1,472	0.27%
2022/11/08	5.1	27.80	1	27.75	27.85	4.1	1,396	0.29%
2022/11/03	2.1	27.20	0	0.00	27.30	2.1	1,483	0.14%
2022/10/31	1	27.05	0	0.00	27.10	1	1,664	0.06%
2022/10/20	0.1	26.50	0	0.00	26.50	0.1	1,697	0.01%
2022/10/14	2	26.50	0	0.00	26.55	2	1,765	0.11%
2022/10/13	0	0.00	20	26.30	26.25	-20	1,785	-1.12%
2022/10/12	0	0.00	2	26.60	26.75	-2	1,781	-0.11%
2022/10/11	0.1	26.75	0	0.00	26.70	0.1	1,805	0.01%
2022/10/06	2	27.35	0	0.00	27.30	2	1,797	0.11%
2022/10/04	1	27.25	0	0.00	27.30	1	1,830	0.05%
2022/10/03	0	0.00	3	26.92	26.90	-3	1,833	-0.16%
2022/09/30	1	26.90	0	0.00	27.00	1	1,852	0.05%
2022/09/29	0	0.00	5	27.00	27.15	-5	1,855	-0.27%
2022/09/28	1	26.15	5	26.35	26.15	-4	1,804	-0.22%
2022/09/27	5	26.50	0	0.00	26.60	5	1,797	0.28%
2022/09/26	2	26.55	0	0.00	26.50	2	1,808	0.11%
2022/09/22	0	0.00	0.1	27.50	27.50	-0.1	1,830	0.00%
2022/09/13	2	28.25	5	28.30	28.25	-3	2,143	-0.14%
2022/09/12	1	28.10	20	28.10	28.10	-19	2,172	-0.87%
2022/09/08	0	0.00	2	28.40	28.10	-2	2,205	-0.09%
2022/09/06	20	27.45	0	0.00	27.35	20	2,158	0.93%
2022/09/01	2.1	27.90	0	0.00	27.80	2.1	2,174	0.10%
2022/08/31	0	0.00	1	28.05	28.10	-1	2,155	-0.05%
2022/08/29	1	27.95	0	0.00	27.90	1	2,146	0.05%
2022/08/26	2	28.45	0	0.00	28.40	2	2,127	0.09%
2022/08/25	2	28.40	0	0.00	28.35	2	2,123	0.09%
2022/08/23	0	0.00	0.2	28.65	28.50	-0.2	2,137	-0.01%
2022/08/18	1	28.65	3	28.55	28.70	-2	2,138	-0.09%
2022/08/15	2.3	28.81	0	0.00	28.85	2.3	2,152	0.11%
2022/08/12	1	28.85	0	0.00	28.90	1	2,128	0.05%
2022/08/11	0	0.00	3	29.17	29.10	-3	2,104	-0.14%
2022/08/10	10	29.30	2	29.20	29.10	8	2,090	0.38%
2022/08/09	1	29.40	1	28.85	29.45	0	2,078	0.00%
2022/08/08	3	28.70	0	0.00	28.70	3	2,003	0.15%
2022/08/05	0	0.00	2	28.20	28.30	-2	1,993	-0.10%
2022/08/03	0	0.00	1	28.05	27.85	-1	2,072	-0.05%
2022/07/15	2	26.95	0	0.00	27.00	2	2,247	0.09%
2022/07/14	2.6	26.87	1	27.00	27.10	1.6	2,267	0.07%
2022/07/13	1	26.80	0	0.00	26.80	1	2,280	0.04%
2022/07/05	0	0.00	2	27.18	27.15	-2	2,383	-0.08%
2022/07/04	2	26.83	5	27.00	26.75	-3	2,417	-0.12%
2022/07/01	0	0.00	3	26.85	26.80	-3	2,488	-0.12%
2022/06/28	0	0.00	2	28.50	28.35	-2	2,820	-0.07%
2022/06/24	0	0.00	4	28.55	28.45	-4	3,084	-0.13%
2022/06/23	0	0.00	2	28.30	28.20	-2	3,156	-0.06%
2022/06/22	0	0.00	3	28.50	28.35	-3	3,196	-0.09%
2022/06/21	3	28.65	4	28.65	28.70	-1	3,201	-0.03%
2022/06/20	3.2	27.07	1	27.40	27.20	2.2	3,068	0.07%
2022/06/17	1	27.75	5	27.85	27.90	-4	3,077	-0.13%
2022/06/14	1	27.80	0	0.00	27.90	1	3,145	0.03%
2022/06/13	0	28.00	0	0.00	27.90	0	3,175	0.00%
2022/06/10	0	0.00	10	28.25	28.20	-10	3,200	-0.31%
2022/06/09	1	28.00	0	0.00	28.00	1	3,220	0.03%
2022/06/08	0	0.00	5	28.10	28.10	-5	3,266	-0.15%
2022/06/07	0	0.00	0.3	27.95	28.00	-0.3	3,332	-0.01%
2022/06/01	5	28.00	0	0.00	28.15	5	3,742	0.13%
2022/05/27	0.4	27.50	0	0.00	27.60	0.4	3,954	0.01%
2022/05/26	1	27.45	0	0.00	27.50	1	4,251	0.02%
2022/05/25	0	0.00	5	27.30	27.55	-5	4,316	-0.12%
2022/05/24	0	0.00	3	27.60	27.45	-3	4,390	-0.07%
2022/05/23	4	27.59	6	27.57	27.60	-2	4,443	-0.05%
2022/05/19	5	26.75	5	26.85	26.90	0	4,639	0.00%
2022/05/17	0	0.00	1	26.95	27.05	-1	4,720	-0.02%
2022/05/16	0	0.00	5	26.70	26.85	-5	4,764	-0.10%
2022/05/13	1	26.30	0	0.00	26.55	1	4,848	0.02%
2022/05/12	2	26.13	4	26.13	26.15	-2	4,878	-0.04%
2022/05/11	5.2	26.66	0	0.00	26.65	5.2	4,858	0.11%
2022/05/10	1	26.75	12	27.00	27.15	-11	4,843	-0.23%
2022/05/06	11	27.81	0	0.00	27.85	11	4,838	0.23%
2022/04/29	2.5	27.82	1	27.85	27.75	1.5	4,951	0.03%
2022/04/28	1	27.80	1	27.85	27.80	0	4,978	0.00%
2022/04/27	5	27.56	0	0.00	27.80	5	5,007	0.10%
2022/04/25	1	28.00	0	0.00	27.95	1	5,038	0.02%
2022/04/21	1	28.70	1	28.80	28.80	0	5,150	0.00%
2022/04/20	0	0.00	6	28.68	28.75	-6	5,174	-0.12%
2022/04/19	0.1	28.40	2	28.35	28.35	-1.9	5,190	-0.04%
2022/04/18	3	28.10	0	0.00	28.10	3	5,247	0.06%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	0	0.00	1	28.55	28.55	-1	5,386	-0.02%
2022/04/13	4	28.20	0	0.00	28.20	4	5,452	0.07%
2022/04/12	2	28.10	0	0.00	28.25	2	5,478	0.04%
2022/04/11	12	28.26	0.2	28.35	28.20	11.8	5,506	0.21%
2022/04/08	7.1	28.19	2.1	28.28	28.20	5	5,630	0.09%
2022/04/07	2.2	28.46	3	28.43	28.25	-0.8	5,830	-0.01%
2022/04/06	2	28.90	40	28.95	28.90	-38	6,006	-0.63%
2022/04/01	15	29.27	0	0.00	29.35	15	6,019	0.25%
2022/03/31	17	29.65	0.1	29.80	29.55	16.9	6,065	0.28%
2022/03/30	11	31.85	10	31.75	31.75	1	5,901	0.02%
2022/03/29	6	31.98	15	32.05	31.85	-9	5,822	-0.15%
2022/03/28	5	32.05	0	0.00	32.05	5	5,755	0.09%
2022/03/25	1	32.40	2.1	32.50	32.40	-1.1	5,732	-0.02%
2022/03/24	0	0.00	310	32.20	32.50	-310	5,822	-5.32%	大賣/鉅額交易
2022/03/23	0	0.00	0.1	32.30	32.30	-0.1	6,297	0.00%
2022/03/22	0.1	32.15	0	0.00	32.20	0.1	6,533	0.00%
2022/03/21	1.2	32.05	1	31.95	32.00	0.2	6,617	0.00%
2022/03/18	0	0.00	0	32.00	31.75	0	6,829	0.00%
2022/03/17	20	32.05	0	0.00	32.00	20	7,234	0.28%
2022/03/16	2	31.60	1	31.80	31.80	1	7,434	0.01%
2022/03/15	10	31.74	0	0.00	31.75	10	7,477	0.13%
2022/03/14	1	31.85	2	31.98	32.05	-1	7,549	-0.01%
2022/03/11	0	0.00	5	31.75	31.75	-5	7,637	-0.07%
2022/03/10	19.2	31.85	0.1	31.90	31.85	19.2	7,640	0.25%
2022/03/09	17	31.38	10	31.43	31.45	7	7,658	0.09%
2022/03/08	15.3	31.62	7	31.41	31.20	8.2	7,690	0.11%
2022/03/07	55	32.60	0	0.00	32.35	55	7,534	0.73%
2022/03/04	1	32.80	1.1	33.05	33.05	-0.1	7,568	0.00%
2022/03/03	0.8	33.00	4.3	32.98	33.05	-3.5	7,699	-0.04%
2022/03/02	1.1	32.45	7	32.30	32.70	-6	7,913	-0.08%
2022/03/01	41.3	32.58	3	32.38	32.60	38.3	8,286	0.46%
2022/02/25	1.1	33.56	0	0.00	33.55	1.1	8,201	0.01%
2022/02/24	2	33.73	17	33.66	33.70	-15	8,397	-0.18%
2022/02/23	0	0.00	2	34.15	34.30	-2	8,850	-0.02%
2022/02/22	0.2	33.98	13	33.91	33.95	-12.8	10,310	-0.12%
2022/02/21	247.3	34.55	31	34.43	34.45	216.3	10,599	2.04%	大買/鉅額交易
2022/02/18	4	33.80	4.4	33.86	33.95	-0.4	11,073	0.00%
2022/02/17	3	34.18	1	34.25	34.00	2	11,685	0.02%
2022/02/15	0	0.00	5	34.05	33.75	-5	12,048	-0.04%
2022/02/14	5	33.39	0	0.00	33.90	5	11,967	0.04%
2022/02/10	6	33.70	0	0.00	33.70	6	11,976	0.05%
2022/02/09	1	33.45	8	33.60	33.75	-7	11,960	-0.06%
2022/02/08	5	33.40	1	33.50	33.50	4	11,952	0.03%
2022/02/07	0	0.00	2	32.95	33.00	-2	11,982	-0.02%
2022/01/26	1	32.40	2.3	32.34	32.30	-1.3	12,069	-0.01%
2022/01/25	1	32.20	0	0.00	32.25	1	12,060	0.01%
2022/01/21	1.2	33.32	0	0.00	33.10	1.2	11,989	0.01%
2022/01/19	2	33.55	3	33.57	33.50	-1	11,931	-0.01%
2022/01/18	3	33.78	0	0.00	33.75	3	11,920	0.03%
2022/01/17	0	0.00	1	33.50	33.60	-1	11,862	-0.01%
2022/01/14	1	32.90	0	0.00	33.00	1	11,802	0.01%
2022/01/13	1	33.35	0	0.00	33.50	1	11,708	0.01%
2022/01/11	0	0.00	1	33.30	33.50	-1	11,629	-0.01%
2022/01/10	1	33.55	0	0.00	33.65	1	11,562	0.01%
2022/01/07	31	33.91	0	0.00	33.80	31	11,500	0.27%
2022/01/06	0	0.00	6	34.09	34.45	-6	11,401	-0.05%
2022/01/05	0	0.00	5	34.25	34.20	-5	11,325	-0.04%
2022/01/04	2	34.48	3	34.55	34.50	-1	11,295	-0.01%
2022/01/03	11	34.45	260	34.48	34.50	-249	11,256	-2.21%	大賣/鉅額交易
2021/12/30	14.1	35.30	6	35.03	35.20	8.1	11,091	0.07%
2021/12/29	5	34.82	11.6	34.75	34.95	-6.6	10,858	-0.06%
2021/12/28	3	34.43	2	34.60	34.50	1	10,623	0.01%
2021/12/27	30	34.22	0	0.00	34.35	30	10,562	0.28%
2021/12/24	0	0.00	1	33.80	33.80	-1	10,479	-0.01%
2021/12/23	1	33.95	21.8	33.81	34.00	-20.8	10,452	-0.20%
2021/12/21	0	0.00	1.1	33.75	33.90	-1.1	10,374	-0.01%
2021/12/20	0	0.00	6	33.67	33.70	-6	10,357	-0.06%
2021/12/17	112	34.53	31	34.21	34.10	81	10,305	0.79%	大買/
2021/12/16	3	34.20	9	34.27	34.40	-6	9,813	-0.06%
2021/12/15	4	33.89	3	33.87	33.70	1	9,596	0.01%
2021/12/14	20	34.06	21	33.88	33.85	-1	9,587	-0.01%
2021/12/13	36	34.21	50.4	34.11	34.10	-14.4	9,414	-0.15%
2021/12/10	11	33.49	30	33.35	33.40	-19	9,008	-0.21%
2021/12/09	6	32.75	3	32.78	32.75	3	8,775	0.03%
2021/12/08	1	32.70	2	32.70	32.70	-1	8,721	-0.01%
2021/12/07	16	32.68	17.2	32.72	32.80	-1.2	8,643	-0.01%
2021/12/06	21	32.37	20	32.30	32.30	1	8,531	0.01%
2021/12/03	4	32.10	4	32.28	32.20	0	8,534	0.00%
2021/12/02	7.2	31.88	2	31.75	31.70	5.2	8,484	0.06%
2021/12/01	7	31.92	0	0.00	32.15	7	8,477	0.08%
2021/11/30	8.5	32.23	10	32.40	32.00	-1.5	8,680	-0.02%
2021/11/29	51	31.85	61	31.73	31.70	-10	8,595	-0.12%
2021/11/26	17.3	32.11	3.1	32.31	32.00	14.2	8,421	0.17%
2021/11/25	17	32.94	9	33.04	32.90	8	8,127	0.10%
2021/11/24	15	33.65	1	33.90	34.00	14	7,668	0.18%
2021/11/23	14.3	33.97	38	34.09	33.90	-23.7	7,460	-0.32%
2021/11/22	38	34.48	33.5	34.59	34.50	4.5	7,209	0.06%
2021/11/19	201	33.74	368.1	34.12	34.40	-167.1	6,688	-2.50%	大買/大賣/鉅額交易
2021/11/18	43	31.81	6	31.84	32.10	37	5,175	0.71%
2021/11/17	58	32.21	56	31.89	31.75	2	4,806	0.04%
2021/11/16	163	31.19	49.5	31.09	32.10	113.5	4,217	2.69%	大買/鉅額交易
2021/11/15	129	30.10	7	30.09	30.10	122	3,605	3.38%	大買/鉅額交易
2021/11/12	12	29.71	22	29.67	29.70	-10	3,436	-0.29%
2021/11/11	0	0.00	0.2	29.10	29.10	-0.2	3,242	-0.01%
2021/11/10	10	29.21	2	29.20	29.25	8	3,266	0.24%
2021/11/09	3	29.00	9	29.01	29.05	-6	3,292	-0.18%
2021/11/08	3	28.90	1	28.95	28.90	2	3,265	0.06%
2021/11/05	15	28.80	6	28.88	28.90	9	3,284	0.27%
2021/11/04	1	29.10	4	29.06	28.90	-3	3,313	-0.09%
2021/11/03	0	0.00	4	29.16	29.25	-4	3,272	-0.12%
2021/10/29	1	28.75	1.2	28.71	28.75	-0.2	3,165	-0.01%
2021/10/28	15	28.55	2	28.45	28.60	13	3,143	0.41%
2021/10/27	3	28.40	0	0.00	28.55	3	3,137	0.10%
2021/10/25	1	28.20	0	0.00	28.20	1	3,120	0.03%
2021/10/21	0	0.00	1	28.30	28.15	-1	3,267	-0.03%
2021/10/15	0	0.00	2	28.25	28.30	-2	3,442	-0.06%
2021/10/13	10	28.00	1	28.05	28.00	9	3,702	0.24%
2021/10/08	1	28.20	0	0.00	28.10	1	3,877	0.03%
2021/10/06	5	27.75	0	0.00	27.70	5	5,494	0.09%
2021/10/05	0	0.00	4	27.80	27.75	-4	5,994	-0.07%
2021/10/04	2	27.70	0	0.00	27.70	2	5,984	0.03%
2021/10/01	1	28.05	2	28.25	28.05	-1	5,963	-0.02%
2021/09/30	1	28.65	4	28.60	28.65	-3	5,940	-0.05%
2021/09/29	0	0.00	1	28.70	28.60	-1	5,954	-0.02%
2021/09/27	0	0.00	15	29.12	28.95	-15	5,926	-0.25%
2021/09/24	1	29.00	3	29.05	29.05	-2	5,964	-0.03%
2021/09/23	0	0.00	3	28.62	28.70	-3	5,876	-0.05%
2021/09/22	1	28.65	0	0.00	28.70	1	5,856	0.02%
2021/09/17	0	0.00	1	28.80	28.75	-1	5,835	-0.02%
2021/09/16	0	0.00	1	28.70	28.70	-1	5,753	-0.02%
2021/09/15	0	0.00	2	28.40	28.30	-2	5,696	-0.04%
2021/09/14	2	28.20	0	0.00	28.20	2	5,662	0.04%
2021/09/10	1	28.15	1	28.10	28.15	0	5,659	0.00%
2021/09/09	0	0.00	8	28.38	28.30	-8	5,650	-0.14%
2021/09/07	1	28.80	102	28.65	28.70	-101	5,619	-1.80%	大賣/鉅額交易
2021/09/06	7	29.04	20	28.98	28.80	-13	5,621	-0.23%
2021/09/03	1	29.35	116	28.87	28.95	-115	5,543	-2.07%	大賣/鉅額交易
2021/09/02	1	28.30	1	28.25	28.30	0	5,309	0.00%
2021/09/01	1	28.05	0	0.00	28.05	1	5,276	0.02%
2021/08/30	0	0.00	5	27.80	27.80	-5	5,344	-0.09%
2021/08/27	2	27.80	0	0.00	27.75	2	5,384	0.04%
2021/08/26	0	0.00	2	27.70	27.80	-2	5,434	-0.04%
2021/08/25	0	0.00	2	27.75	27.90	-2	5,458	-0.04%
2021/08/19	3	27.12	0	0.00	27.10	3	5,566	0.05%
2021/08/18	2	27.40	0	0.00	27.60	2	5,550	0.04%
2021/08/17	15	27.58	0	0.00	27.50	15	5,566	0.27%
2021/08/16	0	0.00	5	27.90	27.90	-5	5,546	-0.09%
2021/08/13	1	28.40	56.1	28.45	28.30	-55.1	5,520	-1.00%
2021/08/10	0	0.00	1	27.95	27.95	-1	5,556	-0.02%
2021/08/06	0.4	28.56	26.2	28.74	28.80	-25.8	5,769	-0.45%
2021/08/05	0.4	28.55	0	0.00	28.60	0.4	5,867	0.01%
2021/08/03	0	0.00	3	28.40	28.50	-3	6,232	-0.05%
2021/08/02	0	0.00	10	28.31	28.40	-10	6,269	-0.16%
2021/07/30	0	0.00	5	28.40	28.40	-5	6,310	-0.08%
2021/07/29	0	28.50	0	0.00	28.45	0	6,372	0.00%
2021/07/27	10	28.65	12	28.66	28.80	-2	6,594	-0.03%
2021/07/26	5	28.30	0	0.00	28.25	5	6,646	0.08%
2021/07/23	7	28.24	0	0.00	28.25	7	7,059	0.10%
2021/07/22	20	28.00	6	27.92	27.90	14	7,312	0.19%
2021/07/21	1	28.05	7	27.90	27.90	-6	7,324	-0.08%
2021/07/20	1	28.05	0	0.00	28.10	1	7,314	0.01%
2021/07/19	16	28.60	0	0.00	28.45	16	7,288	0.22%
2021/07/16	15	29.10	0	0.00	29.10	15	7,285	0.21%
2021/07/15	6	29.42	3.2	29.34	29.50	2.8	7,344	0.04%
2021/07/14	3	29.27	2	29.80	29.25	1	7,416	0.01%
2021/07/13	93	30.89	85.2	30.69	29.55	7.8	7,341	0.11%
2021/07/12	42	29.31	9	29.26	30.45	33	5,937	0.56%
2021/07/07	2	27.98	5.5	28.00	27.95	-3.5	5,654	-0.06%
2021/07/06	0	0.00	3	28.12	28.05	-3	5,724	-0.05%
2021/07/05	0	0.00	1	28.00	28.00	-1	5,777	-0.02%
2021/07/02	6	27.98	1	28.05	27.90	5	5,812	0.09%
2021/07/01	1	27.95	1	28.00	28.00	0	5,852	0.00%
2021/06/29	0	0.00	8	27.70	27.55	-8	5,913	-0.14%
2021/06/28	0	0.00	1	27.70	27.70	-1	5,966	-0.02%
2021/06/25	0	0.00	18	27.81	27.75	-18	6,021	-0.30%
2021/06/22	8	27.69	2.2	27.70	27.70	5.9	6,248	0.09%
2021/06/21	0	0.00	13	27.77	27.65	-13	6,351	-0.20%
2021/06/18	14	27.85	1	27.80	28.00	13	6,456	0.20%
2021/06/17	7	27.72	3	27.70	27.90	4	6,533	0.06%
2021/06/16	1	27.75	0	0.00	27.75	1	6,605	0.02%
2021/06/15	16	27.90	0	0.00	27.90	16	6,659	0.24%
2021/06/11	0	0.00	1.2	27.51	27.50	-1.2	6,697	-0.02%
2021/06/10	10	27.50	0	0.00	27.55	10	6,765	0.15%
2021/06/09	0	0.00	20	27.75	27.70	-20	6,812	-0.29%
2021/06/08	0	0.00	5	27.85	27.90	-5	6,922	-0.07%
2021/06/07	10	27.65	0	0.00	28.00	10	7,096	0.14%
2021/06/04	0	0.00	1	28.65	28.60	-1	7,217	-0.01%
2021/06/02	1	28.15	10	28.15	28.20	-9	7,630	-0.12%
2021/06/01	0	0.00	4.1	28.39	28.20	-4.1	7,645	-0.05%
2021/05/31	0	0.00	10	28.24	28.20	-10	7,625	-0.13%
2021/05/27	0	0.00	2	28.08	28.15	-2	7,729	-0.03%
2021/05/25	0	0.00	1	28.20	28.25	-1	7,869	-0.01%
2021/05/24	0	0.00	10	27.80	27.90	-10	7,959	-0.13%
2021/05/19	6	26.93	20	26.90	26.95	-14	8,349	-0.17%
2021/05/17	15	25.88	0	0.00	25.65	15	8,341	0.18%
2021/05/14	1	27.15	6	27.60	27.45	-5	8,180	-0.06%
2021/05/13	21	26.90	0	0.00	27.00	21	8,103	0.26%
2021/05/12	10	27.30	10.2	27.76	27.45	-0.2	7,988	0.00%
2021/05/11	0	0.00	7	28.98	28.60	-7	7,759	-0.09%
2021/05/10	0.1	29.00	7	29.05	29.00	-6.9	7,676	-0.09%
2021/05/07	14	29.01	0	0.00	29.30	14	7,685	0.18%
2021/05/06	17	28.96	12	28.91	28.90	5	7,676	0.07%
2021/05/05	3	28.95	0	0.00	28.80	3	7,625	0.04%
2021/05/04	30	28.82	12	29.61	28.85	18	7,576	0.24%
2021/05/03	18	29.96	31	30.10	29.75	-13	7,425	-0.18%
2021/04/29	54	30.83	23	30.86	30.60	31	7,303	0.42%
2021/04/28	6	30.22	13.6	30.10	30.30	-7.6	6,924	-0.11%
2021/04/27	1	29.55	0	0.00	29.50	1	6,734	0.01%
2021/04/26	14	29.46	7	29.44	29.40	7	6,735	0.10%
2021/04/23	20	29.42	1	29.35	29.35	19	6,707	0.28%
2021/04/22	2	29.73	7	29.94	29.35	-5	6,801	-0.07%
2021/04/21	43	30.03	15	30.08	30.15	28	6,734	0.42%
2021/04/20	12.4	29.66	27.2	29.68	29.80	-14.8	6,621	-0.22%
2021/04/19	0	0.00	7	29.30	29.35	-7	6,537	-0.11%
2021/04/16	4	29.09	6	29.09	29.15	-2	6,590	-0.03%
2021/04/15	2	28.75	3.2	28.82	28.85	-1.2	6,609	-0.02%
2021/04/14	3	28.85	1	28.60	28.65	2	6,617	0.03%
2021/04/13	12.1	29.02	57	29.15	28.90	-44.9	6,607	-0.68%
2021/04/12	4.1	29.25	34	29.44	29.30	-29.9	6,532	-0.46%
2021/04/09	2	29.35	11	29.29	29.45	-9	6,479	-0.14%
2021/04/08	2	29.15	9	29.22	29.20	-7	6,460	-0.11%
2021/04/07	2	28.95	1	29.05	29.15	1	6,483	0.02%
2021/04/06	8	29.14	0	0.00	29.05	8	6,496	0.12%
2021/04/01	15	29.10	0	0.00	29.15	15	6,453	0.23%
2021/03/31	11	28.67	6	28.74	28.85	5	6,398	0.08%
2021/03/30	13	28.62	18	28.63	28.70	-5	6,349	-0.08%
2021/03/29	31	28.65	5	28.67	28.65	26	6,295	0.41%
2021/03/26	10	28.62	10	28.60	28.60	0	6,283	0.00%
2021/03/25	11.4	28.64	0	0.00	28.65	11.4	6,276	0.18%
2021/03/24	2	29.30	6	29.32	29.30	-4	6,234	-0.06%
2021/03/23	1	29.25	10.3	29.18	29.25	-9.3	6,178	-0.15%
2021/03/22	0	0.00	17	28.86	28.95	-17	6,122	-0.28%
2021/03/19	2	28.90	1	29.05	29.10	1	6,135	0.02%
2021/03/18	5	29.06	13	29.08	29.05	-8	6,113	-0.13%
2021/03/17	6	29.04	2.1	29.05	29.10	3.9	6,181	0.06%
2021/03/16	3	29.12	4.1	29.11	29.15	-1.1	6,395	-0.02%
2021/03/15	7	28.99	12	29.04	29.10	-5	6,548	-0.08%
2021/03/12	10	28.69	11	28.68	28.95	-1	7,216	-0.01%
2021/03/11	59	28.89	2	28.80	28.80	57	7,457	0.76%
2021/03/10	20	28.70	18.5	28.73	28.80	1.5	7,347	0.02%
2021/03/09	24.2	28.40	10	28.38	28.45	14.2	7,224	0.20%
2021/03/08	0	0.00	15	30.35	30.30	-15	6,814	-0.22%
2021/03/05	19	30.29	16	30.08	30.30	3	6,822	0.04%
2021/03/04	21.5	30.36	1	30.35	30.40	20.5	6,845	0.30%
2021/03/03	0	0.00	5.2	30.60	30.60	-5.2	6,834	-0.08%
2021/03/02	1.5	31.13	25	30.89	30.60	-23.5	6,832	-0.34%
2021/02/26	4	30.40	12	30.36	30.95	-8	6,770	-0.12%
2021/02/25	5	30.50	0	0.00	30.65	5	6,746	0.07%
2021/02/24	12	30.80	36	30.58	30.50	-24	6,816	-0.35%
2021/02/23	37.4	30.91	42.1	30.97	31.00	-4.7	6,687	-0.07%
2021/02/22	10	30.25	11.1	30.15	30.25	-1.1	6,367	-0.02%
2021/02/19	18	29.61	0	0.00	29.90	18	6,263	0.29%
2021/02/18	0	0.00	2	29.60	29.65	-2	6,260	-0.03%
2021/02/17	2	29.35	2	29.30	29.40	0	6,317	0.00%
2021/02/05	1	29.25	5	29.28	29.25	-4	6,284	-0.06%
2021/02/04	1	29.15	0.2	29.33	29.15	0.8	6,286	0.01%
2021/02/01	2	28.73	0	0.00	29.00	2	6,387	0.03%
2021/01/29	4.2	29.04	12	29.02	29.10	-7.8	6,375	-0.12%
2021/01/28	10	29.30	0	0.00	29.30	10	6,332	0.16%
2021/01/26	5	29.49	0	0.00	29.35	5	6,288	0.08%
2021/01/25	1	29.40	12	29.47	29.50	-11	6,277	-0.18%
2021/01/22	20	29.30	2	29.20	29.30	18	6,252	0.29%
2021/01/21	1.1	29.16	4	29.29	29.20	-2.9	6,236	-0.05%
2021/01/20	8	29.29	1	29.25	29.15	7	6,197	0.11%
2021/01/19	5	29.84	2	30.03	29.80	3	6,118	0.05%
2021/01/18	1	29.40	2	29.75	29.90	-1	6,074	-0.02%
2021/01/15	7.3	29.88	5	29.99	29.85	2.3	6,042	0.04%
2021/01/14	1	30.00	11	29.96	30.05	-10	5,906	-0.17%
2021/01/13	1	29.80	0	0.00	29.85	1	5,892	0.02%
2021/01/12	7	29.94	1	29.80	29.80	6	5,874	0.10%
2021/01/11	16	30.10	2	29.90	30.15	14	5,800	0.24%
2021/01/08	0	29.30	0	0.00	29.40	0	5,671	0.00%
2021/01/06	1	29.35	1	29.35	29.40	0	5,588	0.00%
2021/01/05	2	29.50	1	29.55	29.60	1	5,539	0.02%
2021/01/04	11	29.50	10.1	29.50	29.50	0.9	5,540	0.02%
2020/12/31	5	29.63	1	29.65	29.50	4	5,528	0.07%
2020/12/30	1	29.25	1	29.65	29.65	0	5,496	0.00%
2020/12/29	5	29.25	14	29.35	29.30	-9	5,419	-0.17%
2020/12/28	4	29.40	1.2	29.39	29.40	2.8	5,366	0.05%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	1	29.20	10	29.10	29.15	-9	5,323	-0.17%
2020/12/22	6	29.17	0	0.00	29.00	6	5,341	0.11%
2020/12/21	12	29.05	1	29.10	29.20	11	5,356	0.21%
2020/12/18	11	29.53	13	29.63	29.40	-2	5,325	-0.04%
2020/12/17	6.5	29.23	18	29.28	29.20	-11.5	5,288	-0.22%
2020/12/16	17	29.30	6	29.50	29.40	11	5,248	0.21%
2020/12/15	43	29.52	0	0.00	29.25	43	5,195	0.83%
2020/12/14	12	29.80	22	29.87	29.80	-10	5,096	-0.20%
2020/12/11	26.8	29.81	5	29.86	29.70	21.8	5,063	0.43%
2020/12/10	30	30.11	12	30.17	30.05	18	4,961	0.36%
2020/12/09	28.9	31.12	65.5	31.27	31.15	-36.6	4,696	-0.78%
2020/12/08	50.5	32.10	54.8	32.13	31.75	-4.3	4,523	-0.09%
2020/12/07	46.2	30.39	32	30.94	31.25	14.2	3,891	0.36%
2020/12/04	4.8	29.80	2.1	29.90	29.90	2.7	3,535	0.08%
2020/12/03	2	29.80	18	29.68	29.65	-16	3,472	-0.46%
2020/12/02	20	29.53	22	29.50	29.60	-2	3,435	-0.06%
2020/12/01	0	0.00	14.2	29.47	29.65	-14.2	3,423	-0.42%
2020/11/30	3	29.78	3	29.85	29.50	0	3,409	0.00%
2020/11/27	1	29.75	0	0.00	29.75	1	3,366	0.03%
2020/11/26	1	29.55	4	29.70	29.65	-3	3,339	-0.09%
2020/11/25	43	29.62	2.1	29.70	29.65	40.9	3,340	1.23%
2020/11/24	21.1	29.63	0	0.00	29.60	21.1	3,319	0.63%
2020/11/23	4	29.40	1	29.30	29.60	3	3,263	0.09%
2020/11/20	0	0.00	2	29.15	29.10	-2	3,261	-0.06%
2020/11/17	3	29.03	2	29.10	29.00	1	3,295	0.03%
2020/11/16	3	29.15	0	0.00	29.10	3	3,409	0.09%
2020/11/13	25	29.23	0	0.00	29.35	25	3,388	0.74%
2020/11/11	3	29.30	22	29.21	29.35	-19	3,394	-0.56%
2020/11/10	0	0.00	21	28.94	29.00	-21	3,365	-0.62%
2020/11/09	1	29.05	5	28.90	28.90	-4	3,523	-0.11%
2020/11/06	5	29.00	8	29.03	28.85	-3	3,665	-0.08%
2020/11/05	10	28.75	0	0.00	28.80	10	3,655	0.27%
2020/11/04	7	28.66	16	28.72	28.75	-9	3,661	-0.25%
2020/11/03	3	28.70	0	0.00	28.70	3	3,685	0.08%
2020/11/02	13	28.15	0	0.00	28.30	13	3,703	0.35%
2020/10/30	1	28.35	1	28.50	28.20	0	3,715	0.00%
2020/10/29	9	28.32	2	28.35	28.45	7	3,722	0.19%
2020/10/28	3	28.72	8.1	28.75	28.60	-5.1	3,746	-0.14%
2020/10/27	0	0.00	5	28.72	28.65	-5	3,775	-0.13%
2020/10/23	0	0.00	20	29.05	28.95	-20	3,837	-0.52%
2020/10/22	1	28.90	1	28.95	28.95	0	3,904	0.00%
2020/10/21	3	29.10	34	29.11	28.95	-31	4,020	-0.77%
2020/10/20	0	0.00	15	28.83	28.90	-15	4,113	-0.36%
2020/10/19	1	28.70	13.2	28.70	28.70	-12.2	4,135	-0.29%
2020/10/16	0.5	28.60	0	0.00	28.60	0.5	4,213	0.01%
2020/10/15	1	28.50	0	0.00	28.60	1	4,251	0.02%
2020/10/13	7	28.25	10	28.21	28.25	-3	4,424	-0.07%
2020/10/12	12	28.59	1	28.60	28.40	11	4,435	0.25%
2020/10/08	1.2	28.56	2	28.55	28.55	-0.8	4,601	-0.02%
2020/10/07	4	28.68	15.1	28.70	28.70	-11.1	4,946	-0.22%
2020/10/05	0	0.00	1	28.80	28.40	-1	5,617	-0.02%
2020/09/30	0	0.00	1	28.25	28.60	-1	5,762	-0.02%
2020/09/28	5	28.01	2	28.03	28.05	3	6,101	0.05%
2020/09/25	32	27.60	0	0.00	27.60	32	6,327	0.51%
2020/09/24	14	27.77	19	27.80	27.65	-5	6,527	-0.08%
2020/09/23	0	0.00	3	28.20	28.15	-3	6,661	-0.05%
2020/09/22	0	0.00	2.2	28.60	28.45	-2.2	6,755	-0.03%
2020/09/21	2	28.90	2	29.05	28.90	0	6,889	0.00%
2020/09/18	3	29.00	0	0.00	28.95	3	7,011	0.04%
2020/09/16	0.6	28.90	3	28.95	28.85	-2.4	7,190	-0.03%
2020/09/15	3	29.00	2	28.90	28.85	1	7,247	0.01%
2020/09/14	0	0.00	2	29.13	29.00	-2	7,430	-0.03%
2020/09/11	9.6	29.13	0	0.00	29.00	9.6	7,485	0.13%
2020/09/10	2	29.00	0	0.00	29.10	2	7,510	0.03%
2020/09/09	5	28.35	0	0.00	28.55	5	7,488	0.07%
2020/09/08	10	28.65	0	0.00	28.60	10	7,595	0.13%
2020/09/07	1	28.50	2	28.40	28.45	-1	7,756	-0.01%
2020/09/04	0	28.60	11.2	28.30	28.50	-11.2	7,924	-0.14%
2020/09/03	1	29.00	5	29.08	28.70	-4	8,277	-0.05%
2020/09/02	0	0.00	0.2	28.85	28.85	-0.2	8,345	0.00%
2020/09/01	0.4	28.85	3.1	28.85	28.85	-2.7	8,522	-0.03%
2020/08/31	2	28.90	0.4	28.95	28.90	1.6	8,629	0.02%
2020/08/28	1	28.70	0	0.00	29.15	1	8,671	0.01%
2020/08/27	0	0.00	5	28.80	28.85	-5	8,748	-0.06%
2020/08/26	2	28.93	3	28.93	28.95	-1	8,858	-0.01%
2020/08/25	4.8	28.30	2	28.35	28.35	2.8	8,837	0.03%
2020/08/21	10	28.10	3.4	27.96	27.95	6.6	9,124	0.07%
2020/08/20	21.2	27.77	7.1	27.78	27.75	14.1	9,210	0.15%
2020/08/19	9	28.54	1	28.55	28.45	8	9,233	0.09%
2020/08/18	13.1	28.82	0	0.00	28.75	13.1	9,372	0.14%
2020/08/17	3.6	28.84	1	28.90	28.85	2.6	9,759	0.03%
2020/08/14	6.2	28.38	0	0.00	28.45	6.2	10,623	0.06%
2020/08/13	29	28.42	3	28.52	28.25	26	10,698	0.24%
2020/08/12	37	28.74	3.2	28.71	28.75	33.8	10,562	0.32%
2020/08/11	3	29.40	1	29.60	29.40	2	10,458	0.02%
2020/08/10	15	29.37	0	0.00	29.35	15	10,611	0.14%
2020/08/07	1	29.25	1	29.25	29.25	0	10,807	0.00%
2020/08/06	1	29.30	4	29.60	29.40	-3	10,949	-0.03%
2020/08/05	4	29.30	9	29.26	29.35	-5	11,121	-0.04%
2020/08/04	8	29.23	3	29.25	29.30	5	11,202	0.04%
2020/08/03	6	29.23	1	29.45	29.20	5	11,308	0.04%
2020/07/31	4	29.26	11	29.34	29.55	-7	11,359	-0.06%
2020/07/30	9	29.05	2	29.10	29.15	7	11,446	0.06%
2020/07/29	8	28.99	0.4	29.20	29.00	7.6	11,475	0.07%
2020/07/28	6	28.50	1	28.25	28.25	5	11,504	0.04%
2020/07/27	9	28.62	2	28.68	28.55	7	11,547	0.06%
2020/07/24	17	29.15	1	29.20	29.00	16	11,509	0.14%
2020/07/22	3	29.70	3	29.70	29.75	0	11,429	0.00%
2020/07/21	0	0.00	2.4	29.94	29.85	-2.4	11,397	-0.02%
2020/07/20	8	29.49	0	0.00	29.65	8	11,411	0.07%
2020/07/17	15	29.80	3	29.85	29.55	12	11,486	0.10%
2020/07/16	4	30.00	8	30.08	30.15	-4	11,564	-0.03%
2020/07/15	20	30.12	10	30.03	29.85	10	11,684	0.09%
2020/07/14	26	30.09	28	29.83	30.35	-2	11,764	-0.02%
2020/07/13	2	34.03	14	34.16	34.20	-12	11,554	-0.10%
2020/07/10	25	34.09	8	33.90	33.90	17	11,409	0.15%
2020/07/09	4	33.49	7.2	33.45	33.55	-3.2	11,334	-0.03%
2020/07/08	0	0.00	0.2	33.50	33.55	-0.2	11,280	0.00%
2020/07/07	13	33.53	13	33.50	33.35	0	11,272	0.00%
2020/07/06	2	33.85	36	33.81	33.95	-34	11,266	-0.30%
2020/07/03	6	33.00	21	33.20	33.30	-15	11,364	-0.13%
2020/07/02	3	32.68	4	32.68	32.75	-1	11,254	-0.01%
2020/07/01	2	32.50	5	32.55	32.40	-3	11,141	-0.03%
2020/06/30	16	32.53	2	32.53	32.40	14	11,075	0.13%
2020/06/29	20	32.21	1.7	32.08	32.25	18.3	11,012	0.17%
2020/06/24	3	32.08	2	32.10	32.15	1	10,937	0.01%
2020/06/23	0	0.00	34	31.45	31.45	-34	10,969	-0.31%
2020/06/22	7	31.66	6	31.68	31.60	1	11,028	0.01%
2020/06/19	24.5	31.40	31	31.40	31.45	-6.5	11,190	-0.06%
2020/06/18	3	31.38	1	31.40	31.45	2	11,126	0.02%
2020/06/17	15.5	31.41	2	31.30	31.30	13.5	11,142	0.12%
2020/06/16	15	31.40	2	31.45	31.55	13	11,267	0.12%
2020/06/15	23	31.34	0	0.00	31.05	23	11,582	0.20%
2020/06/12	19	31.32	6	31.01	31.50	13	11,701	0.11%
2020/06/11	2	32.08	8	32.51	32.05	-6	11,810	-0.05%
2020/06/10	9	32.80	15	32.81	32.80	-6	11,843	-0.05%
2020/06/09	1	32.45	4	32.25	32.35	-3	11,888	-0.03%
2020/06/08	4	32.41	4	32.18	32.10	0	12,160	0.00%
2020/06/05	0	0.00	1	32.20	32.55	-1	12,335	-0.01%
2020/06/04	4	32.09	4	32.10	32.20	0	12,519	0.00%
2020/06/03	11.2	31.95	28	31.96	31.95	-16.8	12,684	-0.13%
2020/06/02	4	31.98	1	31.95	31.95	3	12,674	0.02%
2020/06/01	4	32.36	1	32.45	32.35	3	12,701	0.02%
2020/05/29	8	32.50	6	32.45	32.30	2	12,842	0.02%
2020/05/28	10	32.21	0	0.00	32.05	10	13,010	0.08%
2020/05/27	12	32.10	7	32.30	32.05	5	13,239	0.04%
2020/05/26	12	32.41	4	32.35	32.10	8	13,584	0.06%
2020/05/25	31	32.24	2	32.20	32.35	29	13,635	0.21%
2020/05/22	40	32.68	36.2	32.79	32.40	3.9	13,734	0.03%
2020/05/21	57	32.71	50	32.56	33.30	7	13,906	0.05%
2020/05/20	2	30.50	12	30.65	30.70	-10	13,366	-0.07%
2020/05/19	0	0.00	5	30.13	30.10	-5	14,171	-0.04%
2020/05/18	10	29.67	1	29.90	29.75	9	14,846	0.06%
2020/05/15	13	29.67	6	29.48	29.75	7	15,551	0.05%
2020/05/14	14	30.34	5	30.17	30.10	9	15,703	0.06%
2020/05/13	10	31.05	3	30.70	31.00	7	15,635	0.04%
2020/05/12	29	31.26	3	31.18	31.35	26	15,550	0.17%
2020/05/11	1	30.85	13	30.85	30.80	-12	15,487	-0.08%
2020/05/08	14	30.95	3	30.95	30.50	11	15,395	0.07%
2020/05/07	4	30.73	41	30.59	30.80	-37	15,297	-0.24%
2020/05/06	3	30.67	5	30.60	30.50	-2	15,231	-0.01%
2020/05/05	4	30.23	10	30.35	30.25	-6	15,125	-0.04%
2020/05/04	4	30.09	5	30.00	30.15	-1	15,101	-0.01%
2020/04/30	6	30.74	3	30.77	30.60	3	15,050	0.02%
2020/04/29	10	30.47	12	30.50	30.50	-2	15,013	-0.01%
2020/04/28	2	30.35	7	30.44	30.35	-5	14,991	-0.03%
2020/04/27	32	30.11	14	30.00	30.25	18	15,081	0.12%
2020/04/24	11	29.31	3	29.53	29.40	8	15,045	0.05%
2020/04/23	4	29.70	5	29.65	29.60	-1	15,106	-0.01%
2020/04/22	4	28.90	0	0.00	29.50	4	15,092	0.03%
2020/04/21	13	29.77	14	29.94	29.40	-1	15,059	-0.01%
2020/04/20	9	30.42	12	30.53	30.35	-3	14,935	-0.02%
2020/04/17	37	31.76	43	30.72	30.85	-6	14,813	-0.04%
2020/04/16	4	31.50	4	31.04	31.40	0	14,601	0.00%
2020/04/15	8	31.00	11	31.09	31.20	-3	14,441	-0.02%
2020/04/14	4	30.50	8	30.55	30.80	-4	14,234	-0.03%
2020/04/13	5	29.34	8	29.58	29.35	-3	14,016	-0.02%
2020/04/10	11	29.07	7	29.13	29.15	4	13,957	0.03%
2020/04/09	23	29.22	10	29.07	29.05	13	13,866	0.09%
2020/04/08	20	28.67	29	28.78	29.10	-9	13,659	-0.07%
2020/04/07	6	27.63	2	27.75	27.55	4	13,336	0.03%
2020/04/06	22	27.20	0	0.00	27.30	22	13,221	0.17%
2020/04/01	49.2	27.27	8	27.26	27.25	41.2	13,146	0.31%
2020/03/31	3	27.17	4	27.08	27.15	-1	13,076	-0.01%
2020/03/30	12	26.71	0	0.00	26.95	12	12,986	0.09%
2020/03/27	4.3	26.94	2	27.10	26.85	2.3	12,952	0.02%
2020/03/26	8	26.79	11.3	26.16	26.85	-3.3	12,801	-0.03%
2020/03/25	28	26.95	5	27.12	26.45	23	12,784	0.18%
2020/03/24	2	25.55	3	25.75	25.80	-1	12,601	-0.01%
2020/03/23	6.5	24.00	3	24.20	24.10	3.5	12,552	0.03%
2020/03/20	14	24.75	5	25.06	25.10	9	12,500	0.07%
2020/03/19	3	23.52	34	23.48	23.40	-31	12,332	-0.25%
2020/03/18	6	26.67	3	26.78	26.00	3	11,994	0.03%
2020/03/17	26	27.13	2.3	27.19	26.80	23.7	11,782	0.20%
2020/03/16	86	28.59	17	29.00	27.75	69	11,545	0.60%
2020/03/13	29	28.82	15.1	28.90	28.95	14	11,507	0.12%
2020/03/12	100	30.07	67	30.20	30.05	33	11,085	0.30%
2020/03/11	13	32.21	1	32.70	31.60	12	10,744	0.11%
2020/03/10	8	32.76	17	33.08	33.35	-9	10,395	-0.09%
2020/03/09	8	33.21	1	32.65	32.70	7	10,107	0.07%
2020/03/06	3	33.82	2	33.88	34.10	1	9,880	0.01%
2020/03/05	4	34.08	6.2	34.09	34.25	-2.2	9,839	-0.02%
2020/03/04	10	33.83	1	33.70	33.70	9	9,695	0.09%
2020/03/03	5	34.68	2	34.73	34.50	3	9,468	0.03%
2020/03/02	7	33.77	2	33.45	34.25	5	9,098	0.05%
2020/02/27	5	34.75	9	35.21	34.05	-4	8,789	-0.05%
2020/02/26	3	34.47	2	34.78	34.75	1	8,378	0.01%
2020/02/25	3	34.73	5	34.81	34.55	-2	8,182	-0.02%
2020/02/24	29	34.85	46	35.02	35.10	-17	7,914	-0.21%
2020/02/21	19	34.24	13	34.39	34.20	6	7,428	0.08%
2020/02/20	58	34.39	41.2	34.57	34.40	16.8	7,200	0.23%
2020/02/19	33	32.29	35	32.65	33.50	-2	6,467	-0.03%
2020/02/18	1	31.75	15	31.81	31.60	-14	5,842	-0.24%
2020/02/17	0.2	30.35	12	30.56	30.50	-11.8	5,350	-0.22%
2020/02/14	0	0.00	12.3	29.82	29.70	-12.3	5,272	-0.23%
2020/02/13	6	29.48	0	0.00	29.35	6	5,375	0.11%
2020/02/12	1	29.50	0	0.00	29.45	1	5,428	0.02%
2020/02/11	0	0.00	10	28.75	28.70	-10	5,418	-0.18%
2020/02/10	2	28.23	0	0.00	28.65	2	5,423	0.04%
2020/02/06	2	28.65	0	0.00	28.80	2	5,412	0.04%
2020/02/05	7	28.40	0	0.00	28.50	7	5,408	0.13%
2020/02/04	2	28.65	1	28.80	28.50	1	5,368	0.02%
2020/02/03	19	27.92	3	28.10	28.40	16	5,355	0.30%
2020/01/31	4	29.15	19.3	28.90	29.00	-15.3	5,286	-0.29%
2020/01/30	5	28.69	10	29.00	28.95	-5	5,300	-0.09%
2020/01/20	2	30.50	3	30.45	30.35	-1	5,211	-0.02%
2020/01/17	2	30.45	1.2	30.56	30.40	0.9	5,432	0.02%
2020/01/16	3.4	29.84	5.2	29.90	29.95	-1.8	5,315	-0.03%
2020/01/15	0	0.00	5	29.89	29.85	-5	5,260	-0.10%
2020/01/14	5	29.66	5	29.71	29.70	0	5,180	0.00%
2020/01/13	0	0.00	2	29.23	29.20	-2	5,078	-0.04%
2020/01/10	2	28.90	3	28.85	29.00	-1	5,041	-0.02%
2020/01/09	3	28.40	5	28.50	28.30	-2	4,987	-0.04%
2020/01/08	3	28.20	10	28.30	28.15	-7	5,030	-0.14%
2020/01/07	4	28.50	0	0.00	28.55	4	5,001	0.08%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/03	2	28.83	16	29.03	28.95	-14	4,950	-0.28%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/27	3	29.00	0	0.00	29.00	3	4,888	0.06%
2019/12/26	3	29.02	0	0.00	29.00	3	4,880	0.06%
2019/12/25	0	0.00	6	28.92	29.00	-6	4,894	-0.12%
2019/12/24	5	28.88	4	28.90	29.00	1	4,917	0.02%
2019/12/23	0	0.00	0.8	29.05	29.10	-0.8	4,971	-0.02%
2019/12/19	4	29.25	1	29.25	29.20	3	4,929	0.06%
2019/12/18	7	29.16	18	29.04	29.20	-11	4,875	-0.23%
2019/12/16	1	28.65	0	0.00	28.75	1	4,736	0.02%
2019/12/13	0	0.00	1	28.45	28.65	-1	4,720	-0.02%
2019/12/12	2	28.70	0	0.00	28.70	2	4,641	0.04%
2019/12/11	2	28.85	27	28.89	28.70	-25	4,646	-0.54%
2019/12/10	16	28.94	2	29.25	28.80	14	4,624	0.30%
2019/12/09	1	28.45	0	0.00	28.35	1	4,434	0.02%
2019/12/05	4	27.95	0	0.00	28.00	4	4,408	0.09%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	1.7	27.94	0	0.00	28.00	1.7	4,371	0.04%
2019/12/02	10	27.92	1	27.90	28.00	9	4,352	0.21%
2019/11/29	2	28.28	1	28.30	28.35	1	4,290	0.02%
2019/11/28	1	28.45	0	0.00	28.40	1	4,253	0.02%
2019/11/27	1	28.50	2	28.35	28.45	-1	4,251	-0.02%
2019/11/26	4	28.31	2	28.40	28.50	2	4,267	0.05%
2019/11/25	6	28.47	2	28.40	28.50	4	4,288	0.09%
2019/11/22	1	28.75	1	28.75	28.70	0	4,306	0.00%
2019/11/21	1	28.65	2	28.68	28.75	-1	4,296	-0.02%
2019/11/20	3	28.80	3	28.83	28.90	0	4,255	0.00%
2019/11/19	27	29.67	4.2	29.36	29.30	22.9	4,174	0.55%
2019/11/18	11	28.92	13	29.19	29.30	-2	4,043	-0.05%
2019/11/15	7	28.69	4	28.65	28.60	3	3,849	0.08%
2019/11/14	7	28.37	6.8	28.86	28.70	0.3	3,743	0.01%
2019/11/13	3	28.83	9	28.83	28.90	-6	3,464	-0.17%
2019/11/12	5	28.08	5	28.22	28.50	0	3,212	0.00%
2019/11/11	0	0.00	1	28.00	27.75	-1	2,970	-0.03%
2019/11/08	4	27.53	1	27.40	27.50	3	2,837	0.11%
2019/11/07	1	26.95	1	26.95	26.90	0	2,700	0.00%
2019/11/06	1	26.95	3	27.00	26.90	-2	2,670	-0.07%
2019/11/05	16	27.04	8	26.96	26.95	8	2,653	0.30%
2019/11/04	0	0.00	2	26.80	26.75	-2	2,631	-0.08%
2019/10/31	0.3	26.80	1	26.75	26.80	-0.8	2,662	-0.03%
2019/10/30	0	0.00	3	26.90	26.80	-3	2,644	-0.11%
2019/10/29	2	26.45	3.2	26.58	26.60	-1.2	2,615	-0.04%
2019/10/28	2	27.05	3	26.90	26.90	-1	2,532	-0.04%
2019/10/25	26	26.58	29.2	26.96	27.10	-3.2	2,462	-0.13%
2019/10/24	26	25.85	1.2	25.96	26.00	24.8	2,207	1.12%
2019/10/22	7	25.83	0	0.00	25.75	7	2,188	0.32%
2019/10/21	1	25.70	2	25.80	25.75	-1	2,177	-0.05%
2019/10/17	7.3	25.44	0	0.00	25.50	7.3	2,137	0.34%
2019/10/16	6.4	25.60	7	25.73	25.70	-0.6	2,100	-0.03%
2019/10/09	3	25.90	0	0.00	25.70	3	2,060	0.15%
2019/10/07	0	0.00	1	26.00	26.00	-1	2,040	-0.05%
2019/10/04	1.1	25.82	0	0.00	26.00	1.1	2,052	0.05%
2019/10/03	4.1	25.75	1	25.65	25.95	3.1	2,061	0.15%
2019/10/01	3	26.02	0	0.00	26.10	3	2,010	0.15%
2019/09/27	11	26.25	2	26.05	26.15	9	1,979	0.45%
2019/09/26	1	26.20	3	26.40	26.25	-2	1,941	-0.10%
2019/09/25	3	26.10	0	0.00	26.00	3	1,854	0.16%
2019/09/24	0	0.00	1	26.50	26.45	-1	1,789	-0.06%
2019/09/18	2	26.10	0	0.00	26.25	2	1,772	0.11%
2019/09/16	7	26.17	2	26.20	26.30	5	1,740	0.29%
2019/09/12	4	26.53	3	26.45	26.50	1	1,713	0.06%
2019/09/10	6	26.59	24	26.76	26.60	-18	1,677	-1.07%
2019/09/09	3	27.28	0	0.00	27.30	3	1,641	0.18%
2019/09/05	1	27.50	2	27.60	27.55	-1	1,645	-0.06%
2019/09/04	0	0.00	1	27.60	27.60	-1	1,643	-0.06%
2019/09/03	0	0.00	1	27.60	27.65	-1	1,670	-0.06%
2019/09/02	2	27.60	0	0.00	27.65	2	1,667	0.12%
2019/08/30	0	0.00	5	27.48	27.60	-5	1,658	-0.30%
2019/08/29	5	27.06	0	0.00	27.30	5	1,637	0.31%
2019/08/28	13	26.42	0	0.00	26.65	13	1,599	0.81%
2019/08/27	4	31.65	2	31.55	31.55	2	1,530	0.13%
2019/08/26	2	31.58	0	0.00	31.55	2	1,459	0.14%
2019/08/23	0	0.00	6	31.80	31.80	-6	1,450	-0.41%
2019/08/22	0.1	31.70	2	31.65	31.75	-1.9	1,449	-0.13%
2019/08/21	0	0.00	0.1	31.90	31.90	-0.1	1,443	-0.01%
2019/08/20	20	31.90	0	0.00	31.85	20	1,423	1.40%
2019/08/19	2	31.78	0	0.00	31.80	2	1,432	0.14%
2019/08/16	3	31.45	0	0.00	31.45	3	1,421	0.21%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/12	0	0.00	1	31.30	31.50	-1	1,386	-0.07%
2019/08/08	4	31.01	3	31.10	31.30	1	1,393	0.07%
2019/08/07	1	31.20	0	0.00	31.00	1	1,407	0.07%
2019/08/06	10	30.41	0	0.00	31.00	10	1,433	0.70%
2019/08/05	3	31.30	0	0.00	31.20	3	1,450	0.21%
2019/08/02	1	32.00	6	31.60	31.90	-5	1,517	-0.33%
2019/08/01	3	32.15	0	0.00	32.20	3	1,492	0.20%
2019/07/31	0.3	32.25	0	0.00	32.35	0.3	1,491	0.02%
2019/07/29	6	32.23	0	0.00	32.35	6	1,508	0.40%
2019/07/26	0	0.00	3	32.13	32.10	-3	1,510	-0.20%
2019/07/24	2	31.95	0	0.00	31.85	2	1,488	0.13%
2019/07/22	6	31.95	0	0.00	31.90	6	1,500	0.40%
2019/07/17	0.8	32.15	0	0.00	32.15	0.8	1,489	0.05%
2019/07/16	8.1	32.30	0	0.00	32.40	8.1	1,479	0.55%
2019/07/15	0	0.00	5.1	32.40	32.45	-5.1	1,471	-0.35%
2019/07/12	1	31.95	0	0.00	32.15	1	1,465	0.07%
2019/07/11	0	0.00	1	32.00	32.00	-1	1,460	-0.07%
2019/07/10	5	31.82	1	31.70	31.80	4	1,440	0.28%
2019/06/27	0	0.00	1	30.80	30.90	-1	1,560	-0.06%
2019/06/24	0	0.00	2.6	30.75	30.70	-2.6	1,558	-0.17%
2019/06/17	0	0.00	2	29.50	29.60	-2	1,570	-0.13%
2019/06/12	0	0.00	2	29.65	29.55	-2	1,794	-0.11%
2019/06/11	7	30.00	0	0.00	29.75	7	1,813	0.39%
2019/06/10	1	29.30	7	29.50	29.45	-6	1,809	-0.33%
2019/06/06	7	29.25	1	29.30	29.25	6	1,857	0.32%
2019/06/05	0	0.00	0	29.20	29.20	0	1,888	0.00%
2019/06/03	0	0.00	1	29.20	29.15	-1	1,973	-0.05%
2019/05/30	3	29.05	0	0.00	29.10	3	2,087	0.14%
2019/05/29	1	28.80	0	0.00	29.20	1	2,268	0.04%
2019/05/28	1	29.50	0	0.00	28.60	1	2,349	0.04%
2019/05/27	4	29.21	0	0.00	29.30	4	2,358	0.17%
2019/05/24	1	29.20	0	0.00	29.20	1	2,357	0.04%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/22	3	29.50	0	0.00	29.55	3	2,356	0.13%
2019/05/21	2	29.30	1	29.60	29.50	1	2,383	0.04%
2019/05/20	0	0.00	1	29.60	29.40	-1	2,379	-0.04%
2019/05/17	6	29.51	1	29.50	29.60	5	2,376	0.21%
2019/05/15	1	30.05	0	0.00	30.00	1	2,391	0.04%
2019/05/14	7	29.44	2	29.40	29.65	5	2,385	0.21%
2019/05/13	7	29.27	0	0.00	29.35	7	2,394	0.29%
2019/05/10	10	30.49	14	30.60	30.10	-4	2,400	-0.17%
2019/05/09	3	31.68	0	0.00	31.50	3	2,317	0.13%
2019/05/08	0	0.00	1	31.70	31.70	-1	2,317	-0.04%
2019/05/07	0	0.00	1	32.00	32.00	-1	2,319	-0.04%
2019/05/06	21	31.85	0	0.00	31.90	21	2,359	0.89%
2019/05/03	0	0.00	2	32.28	32.25	-2	2,343	-0.09%
2019/05/02	0	0.00	3	32.20	32.35	-3	2,329	-0.13%
2019/04/30	0	0.00	6	32.00	32.00	-6	2,312	-0.26%
2019/04/29	2	32.00	9.5	31.94	31.95	-7.5	2,323	-0.32%
2019/04/23	0	0.00	0.1	31.50	31.65	-0.1	2,340	0.00%
2019/04/22	2	31.35	2	31.45	31.45	0	2,363	0.00%
2019/04/19	2	31.35	0	0.00	31.35	2	2,373	0.08%
2019/04/18	5	31.40	1.1	31.25	31.25	3.9	2,379	0.16%
2019/04/16	0	0.00	10	31.60	31.70	-10	2,359	-0.42%
2019/04/12	1	31.70	0	0.00	31.40	1	2,356	0.04%
2019/04/11	10	32.10	0	0.00	32.00	10	2,324	0.43%
2019/04/10	0	0.00	16	32.27	32.05	-16	2,315	-0.69%
2019/04/09	2	32.48	0	0.00	32.50	2	2,297	0.09%
2019/04/08	0	0.00	1	32.20	32.50	-1	2,306	-0.04%
2019/04/03	10	31.75	0	0.00	31.90	10	2,289	0.44%
2019/04/02	26	31.74	0	0.00	31.70	26	2,369	1.10%
2019/04/01	5	31.60	0	0.00	31.65	5	2,436	0.21%
2019/03/29	3	31.55	0	0.00	31.55	3	2,455	0.12%
2019/03/28	11	31.37	0	0.00	31.60	11	2,611	0.42%
2019/03/27	11	31.60	0	0.00	31.65	11	2,647	0.42%
2019/03/25	14	31.19	2	31.35	31.40	12	2,688	0.45%
2019/03/22	11	31.56	0	0.00	31.60	11	2,692	0.41%
2019/03/21	10	31.50	0	0.00	31.50	10	2,683	0.37%
2019/03/20	10	31.45	0	0.00	31.50	10	2,664	0.38%
2019/03/19	13	31.36	0	0.00	31.50	13	2,648	0.49%
2019/03/18	0	0.00	2	31.18	31.30	-2	2,621	-0.08%
2019/03/15	15	30.45	2	31.05	31.05	13	2,591	0.50%
2019/03/14	1	30.80	0	0.00	30.85	1	2,394	0.04%
2019/03/13	1	30.90	1	31.15	30.85	0	2,370	0.00%
2019/03/12	1	30.85	0	0.00	30.80	1	2,340	0.04%
2019/03/11	3	31.08	0	0.00	31.05	3	2,288	0.13%
2019/03/08	5	30.81	5	30.60	31.15	0	2,259	0.00%
2019/03/07	11	31.35	13	31.25	31.05	-2	2,233	-0.09%
2019/03/06	2	31.93	0	0.00	31.80	2	2,191	0.09%
2019/03/05	21	31.95	13	31.95	32.05	8	2,155	0.37%
2019/03/04	6	31.48	38.3	31.25	31.90	-32.3	2,056	-1.57%
2019/02/27	2	30.00	10.5	29.98	29.90	-8.5	1,847	-0.46%
2019/02/26	0	0.00	2	29.03	29.15	-2	1,743	-0.11%
2019/02/22	0	0.00	0.9	28.60	28.60	-0.9	1,705	-0.05%
2019/02/21	0	0.00	0.1	28.55	28.60	-0.1	1,692	-0.01%
2019/02/19	0	0.00	16	28.25	28.20	-16	1,643	-0.97%
2019/02/18	0	0.00	5	28.25	28.20	-5	1,643	-0.30%
2019/02/13	0.4	28.10	0	0.00	28.25	0.4	1,628	0.02%
2019/02/12	1	28.05	0	0.00	28.00	1	1,618	0.06%
2019/02/11	0	0.00	2	28.38	28.35	-2	1,577	-0.13%
2019/01/29	5	27.40	0	0.00	27.65	5	1,517	0.33%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/24	0	0.00	3	26.90	26.90	-3	1,478	-0.20%
2019/01/15	5	26.15	3	26.10	26.20	2	1,463	0.14%
2019/01/10	1	25.55	0	0.00	25.55	1	1,492	0.07%
2019/01/09	0	0.00	2	25.30	25.30	-2	1,488	-0.13%
2019/01/02	5	24.75	0	0.00	24.35	5	1,568	0.32%
2018/12/27	2	24.50	5	24.67	24.55	-3	1,593	-0.19%
2018/12/26	1	24.05	0	0.00	24.00	1	1,597	0.06%
2018/12/25	5	23.75	0	0.00	23.40	5	1,630	0.31%
2018/12/24	1	24.35	0	0.00	24.05	1	1,552	0.06%
2018/12/22	5	24.30	5	24.80	24.70	0	1,474	0.00%
2018/12/21	2	24.48	1	24.40	23.85	1	1,450	0.07%
2018/12/20	3	25.02	0	0.00	24.90	3	1,287	0.23%
2018/12/19	1	25.50	0	0.00	25.55	1	1,245	0.08%
2018/12/18	1	25.95	0	0.00	26.10	1	1,210	0.08%
2018/12/14	3	26.80	0	0.00	26.75	3	1,175	0.26%
2018/12/13	0	0.00	3	27.20	27.30	-3	1,167	-0.26%
2018/12/07	1	27.35	0	0.00	27.45	1	1,199	0.08%
2018/11/30	0.1	28.25	0	0.00	28.25	0.1	1,342	0.01%
2018/11/29	1	28.80	3	28.73	28.30	-2	1,432	-0.14%
2018/11/23	0	0.00	1	27.20	27.20	-1	1,632	-0.06%
2018/11/16	0	0.00	1	27.30	27.35	-1	1,751	-0.06%
2018/11/14	1	27.30	0	0.00	27.45	1	1,766	0.06%
2018/11/13	0	0.00	2	26.35	27.00	-2	1,756	-0.11%
2018/11/12	0	0.00	2	26.15	26.30	-2	1,745	-0.11%
2018/10/30	0	0.00	0.1	24.70	24.70	-0.1	1,776	-0.01%
2018/10/19	1	24.90	0	0.00	24.90	1	1,715	0.06%
2018/10/18	0	0.00	5	25.15	25.15	-5	1,711	-0.29%
2018/10/15	0	0.00	5	26.30	26.35	-5	1,690	-0.30%
2018/10/12	5	25.75	0	0.00	26.25	5	1,737	0.29%
2018/10/11	2	25.25	2	25.80	25.75	0	1,734	0.00%
2018/10/08	1	26.40	0	0.00	26.50	1	1,667	0.06%
2018/10/05	1	26.30	0	0.00	26.30	1	1,648	0.06%
2018/10/04	2	26.50	0	0.00	26.65	2	1,621	0.12%
2018/10/03	6	27.03	0	0.00	26.90	6	1,594	0.38%
2018/10/02	3	27.85	0	0.00	27.75	3	1,527	0.20%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/27	0	0.00	2	28.45	28.45	-2	1,494	-0.13%
2018/09/25	2	28.45	0	0.00	28.50	2	1,484	0.13%
2018/09/20	1	28.40	0	0.00	28.45	1	1,486	0.07%
2018/09/13	1	27.90	0	0.00	28.25	1	1,507	0.07%
2018/09/12	4	28.10	0	0.00	28.25	4	1,498	0.27%
2018/09/11	1	28.30	0	0.00	28.60	1	1,469	0.07%
2018/09/10	1	28.70	0	0.00	28.65	1	1,465	0.07%
2018/09/07	4	29.15	0	0.00	29.45	4	1,456	0.27%
2018/09/05	11	29.75	2	29.85	29.75	9	1,391	0.65%
2018/09/04	6	35.50	10	35.65	35.40	-4	1,298	-0.31%
2018/09/03	3	35.53	3	35.52	35.60	0	1,234	0.00%
2018/08/30	1	35.10	0	0.00	35.25	1	1,170	0.09%
2018/08/28	0	0.00	1	35.10	35.00	-1	1,150	-0.09%
2018/08/27	1	34.80	0.2	34.75	34.80	0.8	1,137	0.07%
2018/08/23	0	0.00	1	34.30	34.35	-1	1,120	-0.09%
2018/08/14	1	33.85	0	0.00	34.05	1	1,150	0.09%
2018/08/10	0	0.00	1	33.75	33.80	-1	1,149	-0.09%
2018/08/09	0	33.90	0	0.00	34.00	0	1,144	0.00%
2018/08/08	1	34.20	0	0.00	34.10	1	1,155	0.09%
2018/08/02	0	0.00	1	33.80	33.75	-1	1,202	-0.08%
2018/07/30	0	0.00	1	33.60	33.75	-1	1,210	-0.08%
2018/07/26	0	0.00	2	34.05	34.10	-2	1,203	-0.17%
2018/07/25	2	33.95	1	33.90	34.05	1	1,210	0.08%
2018/07/20	1	33.80	0	0.00	33.80	1	1,210	0.08%
2018/07/03	0	0.00	3	33.00	33.00	-3	1,262	-0.24%
2018/07/02	2	33.00	0	0.00	33.00	2	1,264	0.16%
2018/06/25	0	0.00	2	32.95	32.95	-2	1,285	-0.16%
2018/06/21	1	33.05	0	0.00	33.00	1	1,378	0.07%
2018/06/20	0	0.00	1	32.75	32.90	-1	1,388	-0.07%
2018/06/07	5	33.80	0	0.00	33.70	5	1,525	0.33%
2018/06/05	0	0.00	2	33.40	33.45	-2	1,516	-0.13%
2018/05/30	2	32.68	0	0.00	32.70	2	1,472	0.14%
2018/05/28	1	33.05	0	0.00	33.05	1	1,481	0.07%
2018/05/25	0	0.00	10	32.80	32.95	-10	1,469	-0.68%
2018/05/23	5	32.80	0	0.00	32.75	5	1,473	0.34%
2018/05/18	0	0.00	10	32.70	32.70	-10	1,498	-0.67%
2018/05/14	1	32.20	0	0.00	32.10	1	1,625	0.06%
2018/05/10	0	0.00	10	31.90	32.10	-10	1,624	-0.62%
2018/05/03	1	31.95	0	0.00	31.85	1	1,640	0.06%
2018/04/26	0	0.00	0.2	31.80	31.80	-0.2	1,703	-0.01%
2018/04/25	3	32.10	0	0.00	32.10	3	1,766	0.17%
2018/04/19	0	0.00	15	33.50	33.55	-15	1,850	-0.81%
2018/04/13	1	33.55	0	0.00	33.50	1	2,012	0.05%
2018/04/12	0	0.00	0.1	33.20	33.40	-0.1	2,019	0.00%
2018/04/10	0	0.00	1	33.75	33.75	-1	1,996	-0.05%
2018/03/31	0	0.00	1	33.85	34.20	-1	2,025	-0.05%
2018/03/30	5	33.90	2	33.80	33.90	3	2,027	0.15%
2018/03/29	0	0.00	13	33.60	33.65	-13	2,021	-0.64%
2018/03/27	2	33.48	0	0.00	33.45	2	2,024	0.10%
2018/03/26	8	32.94	2	33.03	32.90	6	1,997	0.30%
2018/03/23	2	31.75	0	0.00	31.70	2	1,930	0.10%
2018/03/21	1	32.70	0	0.00	32.60	1	2,052	0.05%
2018/03/19	1	33.65	0	0.00	33.30	1	2,302	0.04%
2018/03/13	1	32.95	0	0.00	33.20	1	2,254	0.04%
2018/03/08	1	32.35	0	0.00	32.30	1	2,243	0.04%
2018/03/06	1	32.10	0	0.00	32.10	1	2,370	0.04%
2018/03/05	0	0.00	7	32.50	32.10	-7	2,413	-0.29%
2018/03/01	0	0.00	1	32.90	32.90	-1	2,476	-0.04%
2018/02/23	1	31.80	1	31.80	31.70	0	2,490	0.00%
2018/02/12	1	31.00	0	0.00	31.00	1	2,529	0.04%
2018/02/09	0	0.00	3	31.45	31.50	-3	2,512	-0.12%
2018/02/08	0	0.00	3	31.15	31.50	-3	2,510	-0.12%
2018/02/07	2	31.23	0.1	30.95	31.00	1.9	2,606	0.07%
2018/02/06	7	30.60	57	31.28	30.50	-50	2,617	-1.91%
2018/01/31	10	34.15	0	0.00	33.95	10	2,583	0.39%
2018/01/29	6.8	34.01	2	34.05	34.05	4.8	2,590	0.18%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/24	0	0.00	1	34.00	34.00	-1	2,618	-0.04%
2018/01/23	5	33.85	0	0.00	34.00	5	2,630	0.19%
2018/01/22	0	0.00	10	34.08	34.15	-10	2,637	-0.38%
2018/01/19	5	34.60	0	0.00	34.35	5	2,624	0.19%
2018/01/17	1	33.50	0	0.00	33.45	1	2,596	0.04%
2018/01/16	2	33.70	0	0.00	33.90	2	2,645	0.08%
2018/01/11	3	33.95	0	0.00	34.40	3	2,663	0.11%
2018/01/10	7	34.21	6	34.61	33.95	1	2,695	0.04%
2018/01/08	1	35.45	0	0.00	35.55	1	2,654	0.04%
2018/01/05	1	35.80	0	0.00	35.65	1	2,816	0.04%
2018/01/04	1	35.50	0	0.00	35.65	1	3,160	0.03%