神達 (3706)-元富-安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
44.60
漲跌
▲1.80
漲幅
+4.21%
成交量
12,855張
產業
上市電腦週邊類股▲5.48%
829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－元富-安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

元富-安南券商分點個股進出
元富-安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
2024/04/24	3	44.20	15	44.09	44.60	-12	29,086	-0.04%
2024/04/23	9	42.51	2	42.60	42.80	7	29,074	0.02%
2024/04/22	36.6	43.09	9	42.72	42.20	27.6	29,228	0.09%
2024/04/19	11	43.43	31	43.23	43.70	-20	29,229	-0.07%
2024/04/18	22.4	44.51	8	44.85	44.70	14.4	29,358	0.05%
2024/04/17	84.1	45.25	1	45.45	45.00	83.1	29,809	0.28%
2024/04/16	189.7	45.44	8	45.64	44.55	181.7	30,455	0.60%	大買/鉅額交易
2024/04/15	17.2	47.35	321	47.01	46.85	-303.8	30,218	-1.01%	大賣/鉅額交易
2024/04/12	7.2	48.85	6	48.89	48.60	1.2	30,070	0.00%
2024/04/11	18	48.71	46	48.74	48.85	-28	30,088	-0.09%
2024/04/10	18	50.18	1	50.20	49.55	17	30,183	0.06%
2024/04/09	8	50.04	6	49.75	50.00	2	30,203	0.01%
2024/04/08	47.3	50.40	2	50.50	50.20	45.3	30,454	0.15%
2024/04/03	17.1	49.77	30	49.98	50.00	-12.9	30,964	-0.04%
2024/04/02	24	50.35	3	50.33	50.10	21	32,738	0.06%
2024/04/01	46	51.35	12	51.19	51.10	34	32,628	0.10%
2024/03/29	45	51.28	20	51.64	51.50	25	32,317	0.08%
2024/03/28	211	54.43	148	53.00	52.20	63	31,969	0.20%	大買/大賣/
2024/03/27	70.2	55.70	91.6	56.05	56.70	-21.4	30,939	-0.07%
2024/03/26	227	53.47	24.1	53.34	53.20	202.9	29,545	0.69%	大買/鉅額交易
2024/03/25	230.1	54.25	37	54.39	54.00	193.1	29,445	0.66%	大買/鉅額交易
2024/03/22	91.4	56.66	682	57.71	54.00	-590.6	28,813	-2.05%	大賣/鉅額交易
2024/03/21	788	56.40	1,104	54.90	57.90	-316	26,387	-1.20%	大買/大賣/鉅額交易
2024/03/20	1,233	53.34	645.7	53.19	53.60	587.3	23,391	2.51%	大買/大賣/鉅額交易
2024/03/19	474.2	47.77	106	48.49	48.80	368.2	21,293	1.73%	大買/大賣/鉅額交易
2024/03/18	19	45.64	6	46.41	46.50	13	20,908	0.06%
2024/03/15	4	45.21	16	45.59	45.60	-12	20,820	-0.06%
2024/03/14	19	45.77	17	45.74	45.55	2	20,658	0.01%
2024/03/13	22	45.28	56.5	45.59	45.65	-34.5	20,533	-0.17%
2024/03/12	5	44.71	15	45.00	45.30	-10	20,128	-0.05%
2024/03/11	10	43.66	70	43.89	43.70	-60	19,919	-0.30%
2024/03/08	12	42.68	21	42.51	42.50	-9	19,835	-0.05%
2024/03/07	16	42.91	6	42.97	42.70	10	20,023	0.05%
2024/03/06	3	43.05	123	43.15	43.30	-120	20,391	-0.59%	大賣/鉅額交易
2024/03/05	19	43.07	8	43.44	43.55	11	20,432	0.05%
2024/03/04	5.3	43.50	19	43.84	43.20	-13.8	20,436	-0.07%
2024/03/01	13	42.94	38	42.93	43.05	-25	20,313	-0.12%
2024/02/29	10	41.53	4	41.81	42.30	6	20,308	0.03%
2024/02/27	46.1	41.88	1	43.15	41.60	45.1	20,415	0.22%
2024/02/26	23	43.08	28	43.22	42.95	-5	20,354	-0.02%
2024/02/23	22	44.78	25.6	45.20	43.60	-3.6	20,439	-0.02%
2024/02/22	24	44.54	15	45.37	44.45	9	20,545	0.04%
2024/02/21	5	43.81	8	44.08	43.75	-3	20,177	-0.01%
2024/02/20	31	44.22	10	43.95	43.75	21	20,306	0.10%
2024/02/19	16	44.78	0	0.00	44.15	16	20,252	0.08%
2024/02/16	17	45.37	26	45.42	45.60	-9	20,286	-0.04%
2024/02/15	20	45.04	23	44.90	45.10	-3	20,101	-0.02%
2024/02/05	6	45.16	1	44.80	44.80	5	19,880	0.03%
2024/02/02	9	45.06	12	45.30	45.10	-3	19,884	-0.02%
2024/02/01	6	44.66	37	44.46	44.65	-31	19,825	-0.16%
2024/01/31	21	45.36	0	0.00	45.00	21	19,888	0.11%
2024/01/30	23	45.84	34	45.76	46.40	-11	19,712	-0.06%
2024/01/29	7	44.91	20	45.22	45.30	-13	19,491	-0.07%
2024/01/26	22	44.60	17	44.91	44.50	5	19,452	0.03%
2024/01/25	44	46.06	20	46.12	45.40	24	19,385	0.12%
2024/01/24	17	46.57	6	46.53	46.10	11	19,145	0.06%
2024/01/23	9	45.98	74	45.66	46.40	-65	18,790	-0.35%
2024/01/22	38	46.20	37.3	46.67	46.40	0.7	18,283	0.00%
2024/01/19	29.1	44.43	33	44.36	44.85	-3.9	17,193	-0.02%
2024/01/18	2	43.30	4	43.21	43.35	-2	16,714	-0.01%
2024/01/17	8	43.21	0	0.00	43.25	8	16,663	0.05%
2024/01/16	9	43.63	14	43.46	43.60	-5	16,614	-0.03%
2024/01/15	0	0.00	2	43.95	43.95	-2	16,467	-0.01%
2024/01/12	9	43.91	3	43.57	43.55	6	16,410	0.04%
2024/01/11	29	43.99	29	44.43	44.55	0	16,224	0.00%
2024/01/10	83	43.07	71.4	43.37	43.65	11.6	15,998	0.07%
2024/01/09	15	42.93	30	42.20	41.95	-15	15,344	-0.10%
2024/01/08	4	42.23	15	42.60	42.15	-11	15,597	-0.07%
2024/01/05	7	42.17	26	42.22	42.25	-19	16,105	-0.12%
2024/01/04	65.3	42.56	4	42.68	42.10	61.3	16,376	0.37%
2024/01/03	7.3	42.94	0.1	43.30	43.30	7.1	16,329	0.04%
2024/01/02	20.2	43.62	105	43.52	43.20	-84.9	16,273	-0.52%	大賣/
2023/12/29	65.2	44.59	47	44.59	44.55	18.2	15,997	0.11%
2023/12/28	397.7	44.90	340.2	44.52	45.00	57.5	15,338	0.37%	大買/大賣/
2023/12/27	59.1	42.13	47	42.30	42.55	12.1	13,513	0.09%
2023/12/26	25.1	41.63	2	41.83	42.10	23.1	13,726	0.17%
2023/12/25	10.2	41.75	4	41.60	41.55	6.2	13,929	0.04%
2023/12/22	4	41.48	4	41.60	41.60	0	13,969	0.00%
2023/12/21	5	41.40	21	41.22	41.50	-16	14,021	-0.11%
2023/12/20	14	40.87	33	41.13	41.65	-19	14,239	-0.13%
2023/12/19	32	39.74	12	39.55	39.50	20	14,259	0.14%
2023/12/18	7	40.07	6	40.54	40.30	1	14,458	0.01%
2023/12/15	7	40.42	2	40.48	40.25	5	15,181	0.03%
2023/12/14	7	41.23	11	41.31	40.70	-4	15,435	-0.03%
2023/12/13	100	42.15	84.2	41.70	41.20	15.8	15,245	0.10%
2023/12/12	4	40.94	3	41.40	40.90	1	14,422	0.01%
2023/12/11	3	41.20	2	41.45	41.15	1	14,501	0.01%
2023/12/08	13	41.13	5	41.80	40.95	8	14,553	0.05%
2023/12/07	5.5	41.35	13	41.18	41.15	-7.5	14,461	-0.05%
2023/12/06	10	41.35	13.5	41.15	41.15	-3.5	14,542	-0.02%
2023/12/05	22.5	40.95	0.4	40.90	40.75	22.1	14,492	0.15%
2023/12/04	20	41.43	11	41.29	41.25	9	14,429	0.06%
2023/12/01	45	40.55	64	40.84	41.40	-19	14,215	-0.13%
2023/11/30	1	40.10	5	40.10	40.20	-4	13,802	-0.03%
2023/11/29	1	39.80	7	39.71	39.85	-6	13,797	-0.04%
2023/11/28	4	38.40	6	39.03	39.30	-2	13,956	-0.01%
2023/11/27	25.5	38.92	208	39.23	38.25	-182.5	14,123	-1.29%	大賣/鉅額交易
2023/11/24	40	39.99	88	39.98	39.75	-48	14,088	-0.34%
2023/11/23	2.1	41.68	318	41.33	40.90	-315.9	14,040	-2.25%	大賣/鉅額交易
2023/11/22	26	40.82	455	41.01	40.75	-429	14,038	-3.06%	大賣/鉅額交易
2023/11/21	1,004.3	42.16	28	42.06	42.20	976.3	14,068	6.94%	大買/鉅額交易
2023/11/20	20	40.81	11	41.03	41.20	9	14,328	0.06%
2023/11/17	4.3	39.37	39	40.09	40.90	-34.8	14,375	-0.24%
2023/11/16	10	38.99	21	38.99	39.30	-11	14,457	-0.08%
2023/11/15	38	39.21	0	0.00	38.70	38	14,825	0.26%
2023/11/14	0	0.00	9	40.16	39.85	-9	16,064	-0.06%
2023/11/13	7	39.21	9	39.58	39.70	-2	16,441	-0.01%
2023/11/10	0	0.00	3	39.43	39.50	-3	16,710	-0.02%
2023/11/09	5	38.87	15	38.97	38.85	-10	16,978	-0.06%
2023/11/08	10	39.26	4	39.39	39.10	6	17,277	0.03%
2023/11/07	1	38.50	1	38.80	38.80	0	17,499	0.00%
2023/11/06	7	38.71	7	38.66	38.70	0	18,229	0.00%
2023/11/03	0.5	38.00	3	38.35	38.10	-2.5	18,679	-0.01%
2023/11/02	11	37.87	9	38.17	37.90	2	19,410	0.01%
2023/11/01	0	0.00	8	36.94	36.90	-8	20,759	-0.04%
2023/10/31	10	36.93	12	36.83	36.75	-2	21,299	-0.01%
2023/10/30	2	38.13	11	38.38	37.90	-9	21,465	-0.04%
2023/10/27	1	38.40	10	38.87	38.15	-9	21,611	-0.04%
2023/10/26	14	38.38	1	38.35	38.20	13	21,951	0.06%
2023/10/25	3	39.10	9	39.08	39.00	-6	22,087	-0.03%
2023/10/24	8	38.54	12	38.73	39.00	-4	22,137	-0.02%
2023/10/23	2	38.18	3	38.28	38.30	-1	22,215	0.00%
2023/10/20	35	37.28	45	37.71	37.95	-10	22,467	-0.04%
2023/10/19	28	37.27	8	37.91	38.00	20	22,749	0.09%
2023/10/18	66	38.37	58	37.66	37.50	8	23,174	0.03%
2023/10/17	43	39.87	37	40.21	39.35	6	23,530	0.03%
2023/10/16	71	40.14	17	40.02	39.80	54	26,345	0.20%
2023/10/13	20	41.81	29	41.90	42.00	-9	30,275	-0.03%
2023/10/12	19	40.50	24.1	40.55	41.85	-5.1	30,070	-0.02%
2023/10/11	21.6	40.43	14	39.92	39.65	7.6	30,478	0.02%
2023/10/06	8.3	41.46	6	41.73	41.50	2.3	30,983	0.01%
2023/10/05	15.5	41.62	13	41.74	41.65	2.5	32,976	0.01%
2023/10/04	9	40.79	13	40.84	41.20	-4	33,163	-0.01%
2023/10/03	26	41.59	11	41.60	41.45	15	33,217	0.05%
2023/10/02	17	42.04	43	42.40	42.50	-26	33,214	-0.08%
2023/09/28	15	41.07	21	40.91	40.75	-6	33,075	-0.02%
2023/09/27	18	40.32	3	40.70	40.80	15	33,344	0.04%
2023/09/26	7	40.22	2	40.43	40.10	5	34,282	0.01%
2023/09/25	26	40.36	10	40.49	40.10	16	34,571	0.05%
2023/09/22	6	40.14	43	40.48	40.80	-37	34,366	-0.11%
2023/09/21	23	38.68	22	38.75	39.25	1	34,107	0.00%
2023/09/20	36	39.78	87	40.02	39.50	-51	34,089	-0.15%
2023/09/19	33	38.66	4	39.34	38.45	29	33,817	0.09%
2023/09/18	5	37.90	2	37.90	37.80	3	34,400	0.01%
2023/09/15	2	38.60	0	0.00	38.70	2	34,706	0.01%
2023/09/14	1	38.70	3	38.98	38.70	-2	34,870	-0.01%
2023/09/13	2	38.48	1	38.80	38.55	1	35,439	0.00%
2023/09/12	0	38.60	1	38.70	38.45	-1	37,017	0.00%
2023/09/11	39	38.47	5	38.11	38.20	34	38,498	0.09%
2023/09/08	14	39.19	17	39.52	39.25	-3	38,420	-0.01%
2023/09/07	1	39.80	3	39.80	39.65	-2	38,624	-0.01%
2023/09/06	6	40.38	23	40.58	40.15	-17	38,619	-0.04%
2023/09/05	5	39.82	4	40.23	40.35	1	38,718	0.00%
2023/09/04	12	39.76	3	39.95	39.90	9	38,830	0.02%
2023/09/01	28	40.21	11	40.02	39.75	17	38,850	0.04%
2023/08/31	35	40.41	11	40.57	40.55	24	38,766	0.06%
2023/08/30	8	41.45	10	41.24	40.95	-2	38,883	-0.01%
2023/08/29	15	41.42	14	41.24	41.20	1	39,373	0.00%
2023/08/28	11	41.25	32	41.18	41.35	-21	40,556	-0.05%
2023/08/25	28.1	42.03	17.2	41.76	41.70	10.9	40,916	0.03%
2023/08/24	40	44.02	56	43.43	43.30	-16	40,875	-0.04%
2023/08/23	21	43.66	6	43.35	44.00	15	40,874	0.04%
2023/08/22	29	43.58	19	43.73	43.20	10	40,647	0.02%
2023/08/21	33	43.66	15	43.43	43.30	18	40,346	0.04%
2023/08/18	30	45.00	35	45.64	44.05	-5	39,988	-0.01%
2023/08/17	17	42.31	39	42.39	43.10	-22	38,655	-0.06%
2023/08/16	13	42.52	9	42.86	43.00	4	38,358	0.01%
2023/08/15	18	43.93	27	44.24	43.35	-9	38,455	-0.02%
2023/08/14	8.3	42.74	13.3	42.84	42.80	-5	38,131	-0.01%
2023/08/11	35.1	43.13	19	43.26	42.85	16.1	37,795	0.04%
2023/08/10	52.1	43.39	33	42.26	42.30	19.1	37,397	0.05%
2023/08/09	37.1	45.26	57	45.42	45.00	-19.9	36,606	-0.05%
2023/08/08	25	47.03	20.3	47.08	46.35	4.7	36,084	0.01%
2023/08/07	50	46.32	49	46.63	48.45	1	35,289	0.00%
2023/08/04	30	45.44	17.1	45.65	45.15	12.9	33,829	0.04%
2023/08/02	23	45.99	3	46.65	44.95	20	33,238	0.06%
2023/08/01	63	47.36	6	48.01	48.60	57	32,945	0.17%
2023/07/31	19.6	48.47	78	47.89	47.05	-58.4	32,749	-0.18%
2023/07/28	14	46.84	12	47.93	49.50	2	32,343	0.01%
2023/07/27	25	47.28	8	47.24	46.80	17	32,140	0.05%
2023/07/26	13	48.07	22	48.64	47.10	-9	31,987	-0.03%
2023/07/25	13	48.53	8	48.24	48.30	5	31,791	0.02%
2023/07/24	17	50.07	11.4	49.84	49.90	5.6	31,491	0.02%
2023/07/21	20	46.12	75.3	46.34	49.30	-55.3	31,107	-0.18%
2023/07/20	252	47.99	298	47.38	46.80	-46	30,607	-0.15%	大買/大賣/
2023/07/19	170.2	53.04	89.3	51.98	51.10	80.9	29,960	0.27%	大買/
2023/07/18	143.3	53.17	150.8	52.68	50.40	-7.5	27,034	-0.03%	大買/大賣/
2023/07/17	2	52.20	46	52.20	52.20	-44	22,706	-0.19%
2023/07/14	115	47.12	59	47.50	47.50	56	22,355	0.25%	大買/
2023/07/13	37	42.83	26.1	43.10	43.20	10.9	21,592	0.05%
2023/07/12	45	38.42	74.2	38.76	39.30	-29.2	20,937	-0.14%
2023/07/11	6	35.76	9	35.69	35.75	-3	18,866	-0.02%
2023/07/10	3.2	35.01	68	34.90	34.90	-64.9	18,579	-0.35%
2023/07/07	5	35.48	2	35.53	35.35	3	18,406	0.02%
2023/07/06	26.9	35.81	14	36.02	35.55	12.9	18,239	0.07%
2023/07/05	36.2	36.45	31	36.79	36.15	5.2	17,878	0.03%
2023/07/04	22	37.53	54	37.35	37.70	-32	17,291	-0.19%
2023/07/03	23	36.15	11	36.09	35.95	12	16,168	0.07%
2023/06/30	7.7	34.66	4	34.65	34.95	3.7	15,723	0.02%
2023/06/29	7.1	34.77	0	0.00	34.70	7.1	15,578	0.05%
2023/06/28	5.6	35.42	4.4	35.27	34.70	1.2	15,444	0.01%
2023/06/27	9.7	35.48	63.7	35.87	35.35	-54.1	15,208	-0.36%
2023/06/26	168	36.26	66	36.50	36.85	102	14,732	0.69%	大買/鉅額交易
2023/06/21	9	35.20	12	35.35	35.15	-3	13,755	-0.02%
2023/06/20	12	34.71	8	34.66	34.50	4	13,358	0.03%
2023/06/19	36	35.14	9	35.20	35.40	27	13,068	0.21%
2023/06/16	98	37.05	40	36.90	36.45	58	12,329	0.47%
2023/06/15	28	34.44	37	35.17	36.15	-9	10,611	-0.08%
2023/06/14	27	32.98	1	32.60	32.90	26	9,027	0.29%
2023/06/13	2	33.15	9	32.83	32.85	-7	8,882	-0.08%
2023/06/12	20	32.08	1	32.05	32.10	19	8,565	0.22%
2023/06/09	4	32.34	10	32.34	32.40	-6	8,506	-0.07%
2023/06/08	8	31.58	1	32.00	31.55	7	8,322	0.08%
2023/06/07	1	32.40	3	32.35	32.40	-2	8,188	-0.02%
2023/06/06	3	32.03	6	31.93	31.95	-3	8,098	-0.04%
2023/06/05	19	33.41	24	32.78	32.65	-5	7,965	-0.06%
2023/06/02	12	33.33	89	33.05	32.90	-77	7,652	-1.01%
2023/06/01	48	33.11	16	33.44	33.40	32	7,043	0.45%
2023/05/31	90	32.07	5	31.83	31.95	85	5,728	1.48%
2023/05/30	5	30.96	3	30.78	31.00	2	5,203	0.04%
2023/05/29	15	31.27	41	31.17	31.40	-26	5,067	-0.51%
2023/05/26	5	29.35	7	29.75	29.25	-2	4,433	-0.05%
2023/05/25	1	29.60	0	0.00	29.50	1	4,387	0.02%
2023/05/23	12	29.42	3.5	29.47	29.25	8.5	4,223	0.20%
2023/05/22	2.5	30.30	8	30.26	30.15	-5.5	4,015	-0.14%
2023/05/19	8	30.12	15	29.78	30.20	-7	3,821	-0.18%
2023/05/18	0	28.30	4	28.44	28.40	-4	3,282	-0.12%
2023/05/17	0	0.00	1	28.35	28.35	-1	3,233	-0.03%
2023/05/15	0	0.00	3	27.95	28.00	-3	3,192	-0.09%
2023/05/12	1	27.85	0	0.00	27.85	1	3,217	0.03%
2023/05/10	9	27.85	0	0.00	28.15	9	3,350	0.27%
2023/05/09	1	27.95	0	0.00	27.95	1	3,426	0.03%
2023/05/08	1	28.15	0	0.00	28.10	1	3,450	0.03%
2023/05/05	2	28.20	1	28.10	28.15	1	3,512	0.03%
2023/05/04	21	28.35	1	28.35	28.35	20	3,526	0.57%
2023/04/26	1	27.95	0	0.00	28.10	1	3,537	0.03%
2023/04/24	0	0.00	1	28.15	28.30	-1	3,441	-0.03%
2023/04/20	1	27.90	1	28.00	27.85	0	3,378	0.00%
2023/04/19	1	27.95	0	0.00	27.95	1	3,349	0.03%
2023/04/18	0	0.00	1	28.25	28.25	-1	3,297	-0.03%
2023/04/17	0	0.00	1	28.60	28.60	-1	3,244	-0.03%
2023/04/14	1	28.05	1	28.10	28.10	0	3,103	0.00%
2023/04/13	1	27.90	0	0.00	27.80	1	3,054	0.03%
2023/04/12	2	27.80	17	27.80	27.75	-15	3,082	-0.49%
2023/04/11	25	27.92	3	27.90	27.90	22	3,085	0.71%
2023/03/30	5	27.30	0	0.00	27.35	5	2,995	0.17%
2023/03/29	12	27.40	0	0.00	27.45	12	2,977	0.40%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/20	1	28.35	0	0.00	28.35	1	2,979	0.03%
2023/03/14	1	28.25	20	28.25	28.25	-19	2,932	-0.65%
2023/03/10	0	0.00	2	28.70	28.65	-2	2,899	-0.07%
2023/03/09	1	29.05	0	0.00	29.05	1	2,864	0.03%
2023/03/07	10	29.35	0	0.00	29.35	10	2,771	0.36%
2023/03/01	8.1	29.54	0	0.00	29.50	8.1	2,598	0.31%
2023/02/24	10	31.35	2	31.45	31.60	8	2,429	0.33%
2023/02/23	0	0.00	4	31.25	31.20	-4	2,369	-0.17%
2023/02/22	0	0.00	11	30.75	31.00	-11	2,369	-0.46%
2023/02/17	0	0.00	2	30.90	30.85	-2	2,475	-0.08%
2023/02/16	11	30.90	0	0.00	30.90	11	2,530	0.43%
2023/02/14	0	0.00	5.2	31.00	31.05	-5.2	2,588	-0.20%
2023/02/09	4	30.95	47	31.10	30.90	-43	2,666	-1.61%
2023/02/07	47	31.77	5.3	31.88	31.85	41.7	2,512	1.66%
2023/02/03	17	31.08	2	31.25	31.40	15	2,400	0.62%
2023/02/02	25	30.90	16	30.90	30.85	9	2,337	0.39%
2023/02/01	0	0.00	26	30.80	30.75	-26	2,309	-1.13%
2023/01/30	5	30.25	0	0.00	30.30	5	2,225	0.22%
2023/01/17	1	29.90	0	0.00	30.00	1	2,197	0.05%
2023/01/12	4	30.18	0.1	30.20	30.15	3.9	2,169	0.18%
2023/01/11	11	30.20	0	0.00	30.10	11	2,177	0.51%
2023/01/10	32	30.04	0	0.00	30.10	32	2,167	1.48%
2022/12/30	0	0.00	2	30.00	29.50	-2	2,154	-0.09%
2022/12/29	1	28.95	1	29.70	29.70	0	2,083	0.00%
2022/12/22	10	30.05	2	30.10	29.75	8	2,115	0.38%
2022/12/21	2	29.80	0	0.00	29.75	2	2,089	0.10%
2022/12/20	35	30.11	0	0.00	29.60	35	2,060	1.70%
2022/12/19	0	0.00	18	29.79	29.75	-18	2,012	-0.89%
2022/12/16	1	29.45	0	0.00	29.40	1	1,889	0.05%
2022/12/12	0.1	29.45	0	0.00	29.45	0.1	1,810	0.01%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/06	0	0.00	2	29.50	29.20	-2	1,803	-0.11%
2022/12/02	0	0.00	7	30.00	29.95	-7	1,791	-0.39%
2022/11/21	0	0.00	40	29.06	29.05	-40	1,716	-2.33%
2022/11/18	4	29.15	0	0.00	28.95	4	1,727	0.23%
2022/11/17	8	29.20	0	0.00	29.20	8	1,703	0.47%
2022/11/16	0	0.00	25	28.96	29.15	-25	1,685	-1.48%
2022/11/15	9	28.85	2	28.85	28.85	7	1,608	0.44%
2022/11/14	0.1	28.85	46	28.83	28.85	-45.9	1,586	-2.89%
2022/11/11	10	28.65	4	28.80	28.60	6	1,541	0.39%
2022/11/09	2	28.30	4	28.35	28.30	-2	1,472	-0.14%
2022/11/07	0	0.00	9	27.55	27.70	-9	1,428	-0.63%
2022/11/01	0	0.00	1	27.30	27.25	-1	1,641	-0.06%
2022/10/28	0	0.00	1	26.70	26.70	-1	1,671	-0.06%
2022/10/27	0.6	26.95	0	0.00	27.00	0.6	1,679	0.03%
2022/10/26	0	0.00	1	26.80	26.80	-1	1,686	-0.06%
2022/10/25	0.1	26.65	4	26.70	26.55	-3.9	1,686	-0.23%
2022/10/24	0.2	26.65	0	0.00	26.55	0.2	1,688	0.01%
2022/10/21	2	26.48	0	0.00	26.45	2	1,693	0.12%
2022/10/20	0.2	26.55	0	0.00	26.50	0.2	1,697	0.01%
2022/10/19	0	0.00	3	27.00	26.75	-3	1,702	-0.18%
2022/10/18	0	0.00	0.6	26.55	26.65	-0.6	1,695	-0.04%
2022/10/17	3	26.25	3	26.20	26.40	0	1,723	0.00%
2022/10/14	2	26.45	0	0.00	26.55	2	1,765	0.11%
2022/10/13	6	26.40	4	26.21	26.25	2	1,785	0.11%
2022/10/12	0.1	26.75	0	0.00	26.75	0.1	1,781	0.01%
2022/10/11	2	26.70	0	0.00	26.70	2	1,805	0.11%
2022/10/05	1	27.40	0	0.00	27.40	1	1,816	0.06%
2022/10/04	0.8	27.00	0	0.00	27.30	0.8	1,830	0.04%
2022/09/30	10	26.95	0	0.00	27.00	10	1,852	0.54%
2022/09/29	10	27.45	0	0.00	27.15	10	1,855	0.54%
2022/09/28	0	0.00	2	26.60	26.15	-2	1,804	-0.11%
2022/09/27	1	26.45	0	0.00	26.60	1	1,797	0.06%
2022/09/26	7	26.84	0	0.00	26.50	7	1,808	0.39%
2022/09/23	0	0.00	20	27.60	27.35	-20	1,795	-1.11%
2022/09/22	2	27.45	0	0.00	27.50	2	1,830	0.11%
2022/09/20	1	27.75	0	0.00	27.75	1	1,838	0.05%
2022/09/19	11	27.95	0	0.00	27.75	11	1,876	0.59%
2022/09/15	2	28.03	1	28.10	28.00	1	1,923	0.05%
2022/09/14	3	27.95	5	28.00	28.00	-2	1,984	-0.10%
2022/09/13	0	28.25	0	0.00	28.25	0	2,143	0.00%
2022/09/12	0.1	28.10	0	0.00	28.10	0.1	2,172	0.00%
2022/09/08	5	27.20	22	28.23	28.10	-17	2,205	-0.77%
2022/09/07	3	27.10	0	0.00	27.10	3	2,160	0.14%
2022/09/06	15	27.51	0	0.00	27.35	15	2,158	0.69%
2022/09/01	2	27.80	0	0.00	27.80	2	2,174	0.09%
2022/08/29	14.2	27.88	0	0.00	27.90	14.2	2,146	0.66%
2022/08/26	1	28.50	0	0.00	28.40	1	2,127	0.05%
2022/08/25	7	28.42	0	0.00	28.35	7	2,123	0.33%
2022/08/19	2	28.80	0	0.00	28.90	2	2,143	0.09%
2022/08/18	5	28.75	30	28.70	28.70	-25	2,138	-1.17%
2022/08/17	1	28.70	0	0.00	28.55	1	2,138	0.05%
2022/08/16	1	28.70	0	0.00	28.75	1	2,127	0.05%
2022/08/15	1.1	28.71	5	28.65	28.85	-3.9	2,152	-0.18%
2022/08/12	25	28.79	0	0.00	28.90	25	2,128	1.17%
2022/08/11	11	29.16	0	0.00	29.10	11	2,104	0.52%
2022/08/10	20	29.38	0	0.00	29.10	20	2,090	0.96%
2022/08/09	0	0.00	15	29.11	29.45	-15	2,078	-0.72%
2022/08/08	0	0.00	20	28.65	28.70	-20	2,003	-1.00%
2022/08/03	0	0.00	1	27.95	27.85	-1	2,072	-0.05%
2022/08/02	3	27.95	0	0.00	27.95	3	2,110	0.14%
2022/07/28	1	28.15	1	28.05	28.10	0	2,189	0.00%
2022/07/25	10	28.05	0	0.00	28.05	10	2,244	0.45%
2022/07/22	12	28.14	0	0.00	28.20	12	2,242	0.54%
2022/07/21	1	28.05	2	27.80	28.05	-1	2,251	-0.04%
2022/07/12	1.1	26.46	0	0.00	26.45	1.1	2,285	0.05%
2022/07/05	0	0.00	1	27.20	27.15	-1	2,383	-0.04%
2022/06/30	7	27.55	0	0.00	27.45	7	2,556	0.27%
2022/06/29	1	28.10	0	0.00	28.10	1	2,619	0.04%
2022/06/22	5	28.35	1	28.70	28.35	4	3,196	0.13%
2022/06/21	4	28.74	5	28.70	28.70	-1	3,201	-0.03%
2022/06/20	0	0.00	6	27.25	27.20	-6	3,068	-0.20%
2022/06/14	0	27.90	0	0.00	27.90	0	3,145	0.00%
2022/06/13	0.1	27.90	0	0.00	27.90	0.1	3,175	0.00%
2022/06/06	0	27.95	0	0.00	27.85	0	3,402	0.00%
2022/05/18	0	0.00	0.4	27.20	27.20	-0.4	4,660	-0.01%
2022/05/17	0	0.00	1	27.00	27.05	-1	4,720	-0.02%
2022/05/16	1	26.65	0	0.00	26.85	1	4,764	0.02%
2022/05/12	0.2	26.30	0	0.00	26.15	0.2	4,878	0.00%
2022/05/10	1	27.15	1	27.10	27.15	0	4,843	0.00%
2022/05/09	0	0.00	1	27.50	27.50	-1	4,832	-0.02%
2022/05/05	0	0.00	2	28.20	28.25	-2	4,840	-0.04%
2022/04/29	3	27.80	0	0.00	27.75	3	4,951	0.06%
2022/04/28	0	0.00	1	27.80	27.80	-1	4,978	-0.02%
2022/04/27	0	0.00	18	27.45	27.80	-18	5,007	-0.36%
2022/04/26	0.1	28.00	0	0.00	28.00	0.1	5,007	0.00%
2022/04/25	3	28.15	1	28.00	27.95	2	5,038	0.04%
2022/04/22	5	28.65	0	0.00	28.75	5	5,051	0.10%
2022/04/21	10	28.85	0	0.00	28.80	10	5,150	0.19%
2022/04/20	0	0.00	8	28.58	28.75	-8	5,174	-0.15%
2022/04/15	5	28.25	0	0.00	28.35	5	5,300	0.09%
2022/04/14	1	28.55	1	28.55	28.55	0	5,386	0.00%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/12	2.1	28.15	0	0.00	28.25	2.1	5,478	0.04%
2022/04/11	5	28.25	0	0.00	28.20	5	5,506	0.09%
2022/04/08	6.1	28.28	3	28.17	28.20	3.1	5,630	0.06%
2022/04/07	10	28.25	2.1	28.46	28.25	8	5,830	0.14%
2022/04/06	8	28.80	0.1	28.95	28.90	7.9	6,006	0.13%
2022/04/01	2	29.25	1	29.35	29.35	1	6,019	0.02%
2022/03/31	7.3	29.63	27	29.41	29.55	-19.7	6,065	-0.32%
2022/03/30	14	31.91	2	31.85	31.75	12	5,901	0.20%
2022/03/29	1	31.95	0	0.00	31.85	1	5,822	0.02%
2022/03/28	5	32.10	17	32.05	32.05	-12	5,755	-0.21%
2022/03/25	6	32.50	30	32.50	32.40	-24	5,732	-0.42%
2022/03/24	28	32.34	0	0.00	32.50	28	5,822	0.48%
2022/03/23	20	32.25	20	32.35	32.30	0	6,297	0.00%
2022/03/22	30	31.98	2	32.10	32.20	28	6,533	0.43%
2022/03/17	0	0.00	5	32.00	32.00	-5	7,234	-0.07%
2022/03/16	5	31.70	0	0.00	31.80	5	7,434	0.07%
2022/03/15	0	0.00	0.8	31.80	31.75	-0.8	7,477	-0.01%
2022/03/14	0	0.00	10	32.00	32.05	-10	7,549	-0.13%
2022/03/10	0	0.00	9	31.85	31.85	-9	7,640	-0.12%
2022/03/09	7	31.50	0	0.00	31.45	7	7,658	0.09%
2022/03/08	11	31.56	8	31.20	31.20	3	7,690	0.04%
2022/03/07	0	0.00	70	32.30	32.35	-70	7,534	-0.93%
2022/03/03	1	33.00	0	0.00	33.05	1	7,699	0.01%
2022/03/02	0	0.00	7	32.65	32.70	-7	7,913	-0.09%
2022/03/01	0	0.00	10	32.65	32.60	-10	8,286	-0.12%
2022/02/25	0	0.00	5	33.75	33.55	-5	8,201	-0.06%
2022/02/24	3	33.85	3	33.80	33.70	0	8,397	0.00%
2022/02/23	1	34.30	4	34.23	34.30	-3	8,850	-0.03%
2022/02/22	0	34.20	0	0.00	33.95	0	10,310	0.00%
2022/02/21	2	34.30	5	34.53	34.45	-3	10,599	-0.03%
2022/02/17	0	0.00	1	34.20	34.00	-1	11,685	-0.01%
2022/02/16	2	34.05	0	0.00	34.00	2	11,823	0.02%
2022/02/15	0	0.00	3	34.05	33.75	-3	12,048	-0.02%
2022/02/14	11	33.73	0	0.00	33.90	11	11,967	0.09%
2022/02/11	3	33.60	0	0.00	33.75	3	11,970	0.03%
2022/02/09	0	0.00	1	33.45	33.75	-1	11,960	-0.01%
2022/02/08	1	33.50	2.2	33.40	33.50	-1.2	11,952	-0.01%
2022/02/07	0	0.00	1	32.65	33.00	-1	11,982	-0.01%
2022/01/26	2	32.43	0	0.00	32.30	2	12,069	0.02%
2022/01/25	11	32.30	1	32.25	32.25	10	12,060	0.08%
2022/01/21	2	33.45	24	33.35	33.10	-22	11,989	-0.18%
2022/01/20	0	0.00	1	33.80	33.75	-1	11,943	-0.01%
2022/01/19	1	33.60	0	0.00	33.50	1	11,931	0.01%
2022/01/18	6	33.88	5	33.75	33.75	1	11,920	0.01%
2022/01/17	6	33.18	11	33.45	33.60	-5	11,862	-0.04%
2022/01/14	11	33.00	0	0.00	33.00	11	11,802	0.09%
2022/01/12	1	33.55	20	33.40	33.40	-19	11,669	-0.16%
2022/01/11	2	33.33	0	0.00	33.50	2	11,629	0.02%
2022/01/10	7	33.67	8	33.62	33.65	-1	11,562	-0.01%
2022/01/07	6	33.87	44	33.69	33.80	-38	11,500	-0.33%
2022/01/06	2	34.45	5	34.21	34.45	-3	11,401	-0.03%
2022/01/05	4	34.36	10	34.31	34.20	-6	11,325	-0.05%
2022/01/04	1	34.55	9	34.56	34.50	-8	11,295	-0.07%
2022/01/03	9	34.99	6	34.95	34.50	3	11,256	0.03%
2021/12/30	27	34.97	2	35.33	35.20	25	11,091	0.23%
2021/12/29	18.1	34.90	16	34.86	34.95	2.1	10,858	0.02%
2021/12/28	3	34.50	7	34.56	34.50	-4	10,623	-0.04%
2021/12/27	2	34.28	4	34.28	34.35	-2	10,562	-0.02%
2021/12/24	2	33.78	11	33.81	33.80	-9	10,479	-0.09%
2021/12/23	8	33.74	22	33.99	34.00	-14	10,452	-0.13%
2021/12/22	3	33.92	3	34.02	33.70	0	10,393	0.00%
2021/12/21	0	0.00	18	33.89	33.90	-18	10,374	-0.17%
2021/12/20	9	33.61	0	0.00	33.70	9	10,357	0.09%
2021/12/17	18.1	34.63	5.8	34.71	34.10	12.3	10,305	0.12%
2021/12/16	12	34.17	26	34.21	34.40	-14	9,813	-0.14%
2021/12/15	24	33.75	4	33.98	33.70	20	9,596	0.21%
2021/12/14	56	33.91	16	33.97	33.85	40	9,587	0.42%
2021/12/13	36	33.99	9	34.23	34.10	27	9,414	0.29%
2021/12/10	14	33.37	54	33.36	33.40	-40	9,008	-0.44%
2021/12/09	5	32.72	1	32.75	32.75	4	8,775	0.05%
2021/12/08	2	32.68	4	32.68	32.70	-2	8,721	-0.02%
2021/12/07	10	32.68	8	32.55	32.80	2	8,643	0.02%
2021/12/06	2	32.28	0	0.00	32.30	2	8,531	0.02%
2021/12/03	6	32.23	15	32.11	32.20	-9	8,534	-0.11%
2021/12/02	9	31.79	3	32.02	31.70	6	8,484	0.07%
2021/12/01	5	31.95	17	31.92	32.15	-12	8,477	-0.14%
2021/11/30	30	32.14	3	32.25	32.00	27	8,680	0.31%
2021/11/29	4	31.44	34	31.33	31.70	-30	8,595	-0.35%
2021/11/26	15	32.19	9	32.34	32.00	6	8,421	0.07%
2021/11/25	10	33.48	3	34.30	32.90	7	8,127	0.09%
2021/11/24	7	33.91	9	33.68	34.00	-2	7,668	-0.03%
2021/11/23	6	34.08	24	34.11	33.90	-18	7,460	-0.24%
2021/11/22	33	34.57	115	34.38	34.50	-82	7,209	-1.14%	大賣/
2021/11/19	260	34.31	144	34.10	34.40	116	6,688	1.73%	大買/大賣/鉅額交易
2021/11/18	11	32.00	38	32.06	32.10	-27	5,175	-0.52%
2021/11/17	12.9	31.75	1,602	32.17	31.75	-1,589.1	4,806	-33.06%	大賣/鉅額交易
2021/11/16	1,609	31.84	32	31.19	32.10	1,577	4,217	37.39%	大買/鉅額交易
2021/11/15	21	30.06	16.4	30.10	30.10	4.6	3,605	0.13%
2021/11/12	16	29.70	2	29.70	29.70	14	3,436	0.41%
2021/11/11	0	0.00	9	29.15	29.10	-9	3,242	-0.28%
2021/11/10	0	0.00	30	29.25	29.25	-30	3,266	-0.92%
2021/11/09	2	29.05	5	29.05	29.05	-3	3,292	-0.09%
2021/11/08	1	28.80	0	0.00	28.90	1	3,265	0.03%
2021/11/04	0	0.00	10	29.30	28.90	-10	3,313	-0.30%
2021/11/03	20	29.30	10	29.20	29.25	10	3,272	0.31%
2021/10/29	0	0.00	2	28.50	28.75	-2	3,165	-0.06%
2021/10/28	0	0.00	2.2	28.56	28.60	-2.2	3,143	-0.07%
2021/10/19	1	28.30	2	28.25	28.30	-1	3,312	-0.03%
2021/10/13	0	28.40	0	0.00	28.00	0	3,702	0.00%
2021/10/07	0	0.00	2	28.00	28.00	-2	4,040	-0.05%
2021/10/04	5	27.85	0	0.00	27.70	5	5,984	0.08%
2021/10/01	0	0.00	96	28.39	28.05	-96	5,963	-1.61%
2021/09/30	0	0.00	6	28.57	28.65	-6	5,940	-0.10%
2021/09/29	1	28.70	0	0.00	28.60	1	5,954	0.02%
2021/09/27	5	29.10	0	0.00	28.95	5	5,926	0.08%
2021/09/24	0	0.00	26.1	29.10	29.05	-26.1	5,964	-0.44%
2021/09/22	0	0.00	1	28.70	28.70	-1	5,856	-0.02%
2021/09/16	0	0.00	5	28.55	28.70	-5	5,753	-0.09%
2021/09/14	0	0.00	1	28.10	28.20	-1	5,662	-0.02%
2021/09/13	1	28.10	0.1	28.15	28.10	0.9	5,666	0.02%
2021/09/10	5	28.10	0	0.00	28.15	5	5,659	0.09%
2021/09/08	2	28.30	1	28.50	28.30	1	5,646	0.02%
2021/09/06	1	28.95	32	29.23	28.80	-31	5,621	-0.55%
2021/09/03	17	29.05	33	28.99	28.95	-16	5,543	-0.29%
2021/09/02	0	0.00	1	28.30	28.30	-1	5,309	-0.02%
2021/09/01	1	28.05	4	28.10	28.05	-3	5,276	-0.06%
2021/08/31	1	27.90	0	0.00	27.90	1	5,270	0.02%
2021/08/30	4.1	27.79	0	0.00	27.80	4.1	5,344	0.08%
2021/08/27	0	0.00	1.3	27.75	27.75	-1.3	5,384	-0.02%
2021/08/26	0	0.00	3	27.90	27.80	-3	5,434	-0.06%
2021/08/23	3	27.15	40	27.50	27.55	-37	5,549	-0.67%
2021/08/18	1	27.15	40	27.50	27.60	-39	5,550	-0.70%
2021/08/17	2.1	27.65	0	0.00	27.50	2.1	5,566	0.04%
2021/08/13	0	0.00	41	28.41	28.30	-41	5,520	-0.74%
2021/08/11	1	27.85	0	0.00	27.80	1	5,515	0.02%
2021/08/10	2	28.00	0	0.00	27.95	2	5,556	0.04%
2021/08/09	0	0.00	40	28.70	28.50	-40	5,694	-0.70%
2021/08/04	0	0.00	10	28.60	28.60	-10	6,109	-0.16%
2021/08/03	0	0.00	2	28.45	28.50	-2	6,232	-0.03%
2021/08/02	2	28.30	0	0.00	28.40	2	6,269	0.03%
2021/07/30	1.1	28.30	2	28.35	28.40	-0.9	6,310	-0.01%
2021/07/29	0	0.00	4	28.45	28.45	-4	6,372	-0.06%
2021/07/28	15	28.25	0	0.00	28.35	15	6,441	0.23%
2021/07/27	0	0.00	28	28.72	28.80	-28	6,594	-0.42%
2021/07/23	0	0.00	8	28.10	28.25	-8	7,059	-0.11%
2021/07/22	31	27.90	6	28.05	27.90	25	7,312	0.34%
2021/07/21	30	28.04	1	27.80	27.90	29	7,324	0.40%
2021/07/20	11.1	28.10	5	28.05	28.10	6.1	7,314	0.08%
2021/07/19	10	28.49	8	28.53	28.45	2	7,288	0.03%
2021/07/16	6	29.11	2	29.15	29.10	4	7,285	0.05%
2021/07/15	2	29.48	1	29.20	29.50	1	7,344	0.01%
2021/07/14	30	29.37	0	0.00	29.25	30	7,416	0.40%
2021/07/13	88	30.82	108.4	30.72	29.55	-20.4	7,341	-0.28%	大賣/
2021/07/12	64	29.25	13.3	28.67	30.45	50.7	5,937	0.85%
2021/07/09	0	0.00	2	28.05	28.15	-2	5,467	-0.04%
2021/07/08	0	0.00	5	28.00	28.05	-5	5,561	-0.09%
2021/07/07	2	27.98	0	0.00	27.95	2	5,654	0.04%
2021/07/05	4	28.04	0	0.00	28.00	4	5,777	0.07%
2021/07/02	20	28.00	0	0.00	27.90	20	5,812	0.34%
2021/07/01	16	28.10	7	27.96	28.00	9	5,852	0.15%
2021/06/30	0.1	27.55	0	0.00	27.60	0.1	5,848	0.00%
2021/06/29	5	27.55	5	27.65	27.55	0	5,913	0.00%
2021/06/28	8	27.70	0	0.00	27.70	8	5,966	0.13%
2021/06/25	63	27.77	5	27.80	27.75	58	6,021	0.96%
2021/06/24	8	27.75	0	0.00	27.80	8	6,065	0.13%
2021/06/23	8	27.76	1	27.80	27.80	7	6,143	0.11%
2021/06/21	7	27.61	0	0.00	27.65	7	6,351	0.11%
2021/06/18	41	27.80	10	27.90	28.00	31	6,456	0.48%
2021/06/17	34	27.77	0	0.00	27.90	34	6,533	0.52%
2021/06/15	15	27.88	0	0.00	27.90	15	6,659	0.23%
2021/06/10	0	27.70	6	27.54	27.55	-6	6,765	-0.09%
2021/06/07	1	28.00	20.1	27.75	28.00	-19.1	7,096	-0.27%
2021/06/02	0.2	28.20	1	28.30	28.20	-0.8	7,630	-0.01%
2021/06/01	1	28.25	6.4	28.30	28.20	-5.4	7,645	-0.07%
2021/05/31	0.1	28.15	1	28.25	28.20	-0.9	7,625	-0.01%
2021/05/28	1	28.15	1	28.25	28.20	0	7,626	0.00%
2021/05/27	0	0.00	12.1	28.11	28.15	-12.1	7,729	-0.16%
2021/05/26	0	0.00	1	28.20	28.25	-1	7,825	-0.01%
2021/05/25	0	0.00	5	28.15	28.25	-5	7,869	-0.06%
2021/05/24	0	0.00	5	28.00	27.90	-5	7,959	-0.06%
2021/05/20	0	0.00	31	27.05	27.00	-31	8,340	-0.37%
2021/05/19	1	26.95	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	0.00	15	26.72	27.00	-15	8,339	-0.18%
2021/05/17	10	25.78	0	0.00	25.65	10	8,341	0.12%
2021/05/14	1	27.20	0	0.00	27.45	1	8,180	0.01%
2021/05/13	6	26.53	4	26.70	27.00	2	8,103	0.03%
2021/05/12	7	27.43	19	27.37	27.45	-12	7,988	-0.15%
2021/05/11	0	0.00	11	28.99	28.60	-11	7,759	-0.14%
2021/05/10	2	28.95	0	0.00	29.00	2	7,676	0.03%
2021/05/07	0	0.00	2	29.00	29.30	-2	7,685	-0.03%
2021/05/06	30	28.85	0	0.00	28.90	30	7,676	0.39%
2021/05/05	4	28.98	13	29.02	28.80	-9	7,625	-0.12%
2021/05/04	0	28.95	5	28.75	28.85	-5	7,576	-0.07%
2021/05/03	2.1	29.92	2	30.05	29.75	0.1	7,425	0.00%
2021/04/29	15	30.74	7	30.70	30.60	8	7,303	0.11%
2021/04/28	2	30.15	30	30.03	30.30	-28	6,924	-0.40%
2021/04/27	6	29.50	0	0.00	29.50	6	6,734	0.09%
2021/04/26	13	29.40	1.4	29.39	29.40	11.6	6,735	0.17%
2021/04/23	11	29.35	0	0.00	29.35	11	6,707	0.16%
2021/04/22	10	29.72	5	30.05	29.35	5	6,801	0.07%
2021/04/21	1	30.10	0	0.00	30.15	1	6,734	0.01%
2021/04/20	10	29.50	8	29.76	29.80	2	6,621	0.03%
2021/04/19	1	29.35	0	0.00	29.35	1	6,537	0.02%
2021/04/16	11	29.10	0	0.00	29.15	11	6,590	0.17%
2021/04/15	3	28.80	0	0.00	28.85	3	6,609	0.05%
2021/04/14	2.5	28.58	2	28.90	28.65	0.5	6,617	0.01%
2021/04/13	2	29.20	0	0.00	28.90	2	6,607	0.03%
2021/04/12	32	29.31	30	29.60	29.30	2	6,532	0.03%
2021/04/09	1	29.25	11	29.32	29.45	-10	6,479	-0.15%
2021/04/08	21	29.18	2	29.20	29.20	19	6,460	0.29%
2021/04/07	2	28.95	0	0.00	29.15	2	6,483	0.03%
2021/04/06	7	29.10	0	0.00	29.05	7	6,496	0.11%
2021/04/01	12	29.05	6.1	29.06	29.15	5.9	6,453	0.09%
2021/03/31	20	28.80	3	28.80	28.85	17	6,398	0.27%
2021/03/30	2.1	28.65	5	28.70	28.70	-2.9	6,349	-0.05%
2021/03/29	11	28.70	0	0.00	28.65	11	6,295	0.17%
2021/03/26	1	28.60	0	0.00	28.60	1	6,283	0.02%
2021/03/25	4	28.56	40	28.69	28.65	-36	6,276	-0.57%
2021/03/24	47	29.33	67.3	29.30	29.30	-20.3	6,234	-0.32%
2021/03/23	0	0.00	2	29.25	29.25	-2	6,178	-0.03%
2021/03/22	6	28.86	0	0.00	28.95	6	6,122	0.10%
2021/03/18	1	29.05	1	29.05	29.05	0	6,113	0.00%
2021/03/17	11	29.10	10	29.10	29.10	1	6,181	0.02%
2021/03/16	0	0.00	4	29.10	29.15	-4	6,395	-0.06%
2021/03/15	8	29.03	3.1	28.90	29.10	4.9	6,548	0.07%
2021/03/12	0	0.00	5	28.85	28.95	-5	7,216	-0.07%
2021/03/11	21	28.80	14	28.75	28.80	7	7,457	0.09%
2021/03/10	4	28.83	3	28.75	28.80	1	7,347	0.01%
2021/03/09	7.8	28.42	8	28.33	28.45	-0.2	7,224	0.00%
2021/03/05	2	30.28	4.2	30.12	30.30	-2.2	6,822	-0.03%
2021/03/04	3	30.35	0	0.00	30.40	3	6,845	0.04%
2021/03/03	1	30.60	0	0.00	30.60	1	6,834	0.01%
2021/03/02	0.1	30.60	0	0.00	30.60	0.1	6,832	0.00%
2021/02/25	0	0.00	4	30.58	30.65	-4	6,746	-0.06%
2021/02/24	4	30.58	0	0.00	30.50	4	6,816	0.06%
2021/02/23	41.1	30.90	14	30.91	31.00	27.1	6,687	0.41%
2021/02/22	1	30.05	38.3	30.07	30.25	-37.3	6,367	-0.58%
2021/02/17	1	29.45	5	29.45	29.40	-4	6,317	-0.06%
2021/02/05	0	0.00	0.3	29.20	29.25	-0.3	6,284	-0.01%
2021/02/04	5	29.15	0	0.00	29.15	5	6,286	0.08%
2021/02/02	7	29.25	7	29.29	29.25	0	6,382	0.00%
2021/02/01	1.1	28.77	0	0.00	29.00	1.1	6,387	0.02%
2021/01/28	1	29.30	7	29.30	29.30	-6	6,332	-0.09%
2021/01/27	6	29.50	6	29.50	29.45	0	6,298	0.00%
2021/01/25	0	0.00	1	29.40	29.50	-1	6,277	-0.02%
2021/01/22	0	0.00	8	29.20	29.30	-8	6,252	-0.13%
2021/01/21	10	29.40	0	0.00	29.20	10	6,236	0.16%
2021/01/20	0	0.00	1	29.20	29.15	-1	6,197	-0.02%
2021/01/19	22	29.99	9	29.99	29.80	13	6,118	0.21%
2021/01/15	1	30.00	7	29.81	29.85	-6	6,042	-0.10%
2021/01/14	5	30.16	14	30.01	30.05	-9	5,906	-0.15%
2021/01/13	4	29.86	20	29.81	29.85	-16	5,892	-0.27%
2021/01/12	0	0.00	1.1	29.92	29.80	-1.1	5,874	-0.02%
2021/01/11	35	30.04	15	30.06	30.15	20	5,800	0.34%
2021/01/08	0	0.00	2	29.35	29.40	-2	5,671	-0.04%
2021/01/07	2	29.43	0	0.00	29.40	2	5,610	0.04%
2021/01/06	30	29.67	0	0.00	29.40	30	5,588	0.54%
2021/01/04	6	29.53	12	29.45	29.50	-6	5,540	-0.11%
2020/12/31	0	29.50	0	0.00	29.50	0	5,528	0.00%
2020/12/30	10.1	29.65	62	29.23	29.65	-51.9	5,496	-0.94%
2020/12/29	4	29.24	0	0.00	29.30	4	5,419	0.07%
2020/12/28	1	29.40	0	0.00	29.40	1	5,366	0.02%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	0.3	29.15	0	0.00	29.15	0.3	5,323	0.00%
2020/12/22	5	29.25	0	0.00	29.00	5	5,341	0.09%
2020/12/21	7	29.08	0	0.00	29.20	7	5,356	0.13%
2020/12/18	23	29.65	0	0.00	29.40	23	5,325	0.43%
2020/12/17	1	29.15	0	0.00	29.20	1	5,288	0.02%
2020/12/16	11	29.48	0	0.00	29.40	11	5,248	0.21%
2020/12/15	8	29.35	11	29.39	29.25	-3	5,195	-0.06%
2020/12/14	6	29.80	0	0.00	29.80	6	5,096	0.12%
2020/12/11	4	29.63	16	29.65	29.70	-12	5,063	-0.24%
2020/12/10	35	30.13	27	30.06	30.05	8	4,961	0.16%
2020/12/09	64	31.07	17	31.19	31.15	47	4,696	1.00%
2020/12/08	57	32.04	10.6	32.02	31.75	46.4	4,523	1.03%
2020/12/07	17	30.70	39.5	30.81	31.25	-22.5	3,891	-0.58%
2020/12/04	1	29.85	1.4	29.89	29.90	-0.4	3,535	-0.01%
2020/12/03	1	29.75	0	0.00	29.65	1	3,472	0.03%
2020/12/02	14	29.50	0	0.00	29.60	14	3,435	0.41%
2020/12/01	0	29.55	4	29.50	29.65	-4	3,423	-0.12%
2020/11/30	1.1	29.69	0.2	29.60	29.50	0.9	3,409	0.03%
2020/11/26	0	0.00	1.3	29.61	29.65	-1.3	3,339	-0.04%
2020/11/25	0	0.00	1.8	29.55	29.65	-1.8	3,340	-0.05%
2020/11/24	0	0.00	10	30.00	29.60	-10	3,319	-0.30%
2020/11/23	1	29.60	10	29.60	29.60	-9	3,263	-0.28%
2020/11/20	0.5	29.20	0	0.00	29.10	0.5	3,261	0.02%
2020/11/19	0	0.00	101	29.20	29.20	-101	3,269	-3.09%	大賣/鉅額交易
2020/11/18	0	0.00	1	29.10	29.20	-1	3,272	-0.03%
2020/11/17	0	0.00	170	29.06	29.00	-170	3,295	-5.16%	大賣/鉅額交易
2020/11/16	30	29.13	12	29.16	29.10	18	3,409	0.53%
2020/11/13	30	29.35	0.5	29.11	29.35	29.5	3,388	0.87%
2020/11/12	79	29.17	0	0.00	29.10	79	3,373	2.34%
2020/11/11	35	29.10	2	29.25	29.35	33	3,394	0.97%
2020/11/10	65	28.97	2	29.00	29.00	63	3,365	1.87%
2020/11/09	0	0.00	1	28.90	28.90	-1	3,523	-0.03%
2020/11/06	0	0.00	1	28.85	28.85	-1	3,665	-0.03%
2020/11/05	2	28.80	5	28.80	28.80	-3	3,655	-0.08%
2020/11/04	1	28.70	0	0.00	28.75	1	3,661	0.03%
2020/11/02	2	28.15	2	28.25	28.30	0	3,703	0.00%
2020/10/30	7	28.26	0	0.00	28.20	7	3,715	0.19%
2020/10/29	3	28.40	1	28.40	28.45	2	3,722	0.05%
2020/10/27	6	28.69	0.1	28.75	28.65	5.9	3,775	0.16%
2020/10/26	6	28.85	0.2	29.00	28.85	5.8	3,792	0.15%
2020/10/23	1	29.00	1	29.10	28.95	0	3,837	0.00%
2020/10/22	2	28.95	0	0.00	28.95	2	3,904	0.05%
2020/10/21	10	28.95	10	29.31	28.95	0	4,020	0.00%
2020/10/20	11	28.89	19.2	28.73	28.90	-8.2	4,113	-0.20%
2020/10/19	1	28.65	0	0.00	28.70	1	4,135	0.02%
2020/10/13	2	28.25	0	0.00	28.25	2	4,424	0.05%
2020/10/12	2	28.73	1	28.40	28.40	1	4,435	0.02%
2020/10/08	0	0.00	1	28.55	28.55	-1	4,601	-0.02%
2020/10/07	0	0.00	3.1	28.75	28.70	-3.1	4,946	-0.06%
2020/10/06	3	28.55	0	0.00	28.50	3	5,298	0.06%
2020/10/05	1	28.45	1	28.65	28.40	0	5,617	0.00%
2020/09/30	0	0.00	5	28.50	28.60	-5	5,762	-0.09%
2020/09/25	8	27.70	0	0.00	27.60	8	6,327	0.13%
2020/09/24	16	27.74	1	28.00	27.65	15	6,527	0.23%
2020/09/22	5	28.52	0	0.00	28.45	5	6,755	0.07%
2020/09/21	1	28.95	1	29.05	28.90	0	6,889	0.00%
2020/09/17	42	28.85	0	0.00	28.85	42	7,138	0.59%
2020/09/16	20	28.85	0	0.00	28.85	20	7,190	0.28%
2020/09/15	1	29.05	0	0.00	28.85	1	7,247	0.01%
2020/09/14	1	29.05	0	0.00	29.00	1	7,430	0.01%
2020/09/11	0	0.00	2	29.10	29.00	-2	7,485	-0.03%
2020/09/10	0.2	29.10	10	29.09	29.10	-9.8	7,510	-0.13%
2020/09/09	1.4	28.39	0	0.00	28.55	1.4	7,488	0.02%
2020/09/08	0	28.60	2	28.65	28.60	-2	7,595	-0.03%
2020/09/07	2.2	28.48	0	28.50	28.45	2.2	7,756	0.03%
2020/09/04	2	28.40	0	0.00	28.50	2	7,924	0.03%
2020/09/03	0	0.00	3	29.05	28.70	-3	8,277	-0.04%
2020/09/02	1.4	28.85	1	28.90	28.85	0.4	8,345	0.00%
2020/09/01	1	28.80	1	28.80	28.85	0	8,522	0.00%
2020/08/31	4	28.99	1	28.95	28.90	3	8,629	0.03%
2020/08/28	0	0.00	1	29.00	29.15	-1	8,671	-0.01%
2020/08/27	6	28.84	30	29.02	28.85	-24	8,748	-0.27%
2020/08/26	0	0.00	3	28.87	28.95	-3	8,858	-0.03%
2020/08/25	1.4	28.37	0	0.00	28.35	1.4	8,837	0.02%
2020/08/24	2	28.00	0	0.00	28.10	2	9,028	0.02%
2020/08/21	1	28.05	0	0.00	27.95	1	9,124	0.01%
2020/08/20	9.1	27.79	1	27.50	27.75	8.1	9,210	0.09%
2020/08/19	29	28.66	4	28.59	28.45	25	9,233	0.27%
2020/08/18	2	28.80	31	28.81	28.75	-29	9,372	-0.31%
2020/08/17	31	28.85	0	0.00	28.85	31	9,759	0.32%
2020/08/14	0.6	28.60	0	0.00	28.45	0.6	10,623	0.01%
2020/08/13	7	28.37	0	0.00	28.25	7	10,698	0.07%
2020/08/12	14.2	28.80	7	28.91	28.75	7.2	10,562	0.07%
2020/08/11	0	0.00	10	29.50	29.40	-10	10,458	-0.10%
2020/08/10	2	29.28	0	0.00	29.35	2	10,611	0.02%
2020/08/07	20	29.25	1	29.25	29.25	19	10,807	0.18%
2020/08/06	0	0.00	1	29.50	29.40	-1	10,949	-0.01%
2020/08/05	1	29.25	0	0.00	29.35	1	11,121	0.01%
2020/08/04	0	0.00	5	29.26	29.30	-5	11,202	-0.04%
2020/08/03	21	29.35	0	0.00	29.20	21	11,308	0.19%
2020/07/31	0	0.00	1	29.25	29.55	-1	11,359	-0.01%
2020/07/30	0	0.00	1	29.15	29.15	-1	11,446	-0.01%
2020/07/29	0	0.00	1	29.00	29.00	-1	11,475	-0.01%
2020/07/28	4	28.41	11	28.30	28.25	-7	11,504	-0.06%
2020/07/27	11	28.65	6	28.61	28.55	5	11,547	0.04%
2020/07/24	15	29.17	7	29.00	29.00	8	11,509	0.07%
2020/07/23	0	0.00	3	29.65	29.60	-3	11,390	-0.03%
2020/07/22	14	29.74	0	0.00	29.75	14	11,429	0.12%
2020/07/21	2	29.90	1	29.95	29.85	1	11,397	0.01%
2020/07/20	1	29.40	5	29.54	29.65	-4	11,411	-0.04%
2020/07/17	14.1	29.78	3	29.70	29.55	11.1	11,486	0.10%
2020/07/16	2	30.03	6	29.98	30.15	-4	11,564	-0.03%
2020/07/15	64.1	29.93	3	30.08	29.85	61.1	11,684	0.52%
2020/07/14	14.3	30.11	83	30.19	30.35	-68.7	11,764	-0.58%
2020/07/13	14	34.16	42	34.09	34.20	-28	11,554	-0.24%
2020/07/10	17	33.93	15	33.85	33.90	2	11,409	0.02%
2020/07/09	3	33.55	0	0.00	33.55	3	11,334	0.03%
2020/07/08	1	33.45	1	33.55	33.55	0	11,280	0.00%
2020/07/07	0	0.00	50	33.35	33.35	-50	11,272	-0.44%
2020/07/06	2	34.00	9	33.99	33.95	-7	11,266	-0.06%
2020/07/03	1	32.85	119	33.05	33.30	-118	11,364	-1.04%	大賣/鉅額交易
2020/07/02	50	32.75	33	32.40	32.75	17	11,254	0.15%
2020/07/01	51	32.50	0	0.00	32.40	51	11,141	0.46%
2020/06/30	3	32.57	54	32.65	32.40	-51	11,075	-0.46%
2020/06/29	0	0.00	7	32.29	32.25	-7	11,012	-0.06%
2020/06/24	1	32.10	28	32.09	32.15	-27	10,937	-0.25%
2020/06/23	26	31.45	3	31.45	31.45	23	10,969	0.21%
2020/06/22	2	31.68	8	31.75	31.60	-6	11,028	-0.05%
2020/06/19	2	31.40	0	0.00	31.45	2	11,190	0.02%
2020/06/18	8	31.41	1	31.45	31.45	7	11,126	0.06%
2020/06/17	10	31.39	0	0.00	31.30	10	11,142	0.09%
2020/06/16	10	31.30	2	31.30	31.55	8	11,267	0.07%
2020/06/15	11	31.30	1	31.60	31.05	10	11,582	0.09%
2020/06/12	22	31.33	4	31.26	31.50	18	11,701	0.15%
2020/06/11	62	32.24	30	32.50	32.05	32	11,810	0.27%
2020/06/10	12	32.79	7.6	32.80	32.80	4.5	11,843	0.04%
2020/06/08	6	32.14	0	0.00	32.10	6	12,160	0.05%
2020/06/05	3	32.20	2	32.20	32.55	1	12,335	0.01%
2020/06/04	1	32.05	2	32.20	32.20	-1	12,519	-0.01%
2020/06/03	12	32.00	2	32.10	31.95	10	12,684	0.08%
2020/06/02	8	32.04	4.1	31.95	31.95	3.9	12,674	0.03%
2020/06/01	1	32.35	0	0.00	32.35	1	12,701	0.01%
2020/05/29	13	32.69	9	32.68	32.30	4	12,842	0.03%
2020/05/28	0	0.00	3	32.18	32.05	-3	13,010	-0.02%
2020/05/27	4	32.13	3	32.05	32.05	1	13,239	0.01%
2020/05/26	23	32.44	1	32.45	32.10	22	13,584	0.16%
2020/05/25	3	32.13	8	32.34	32.35	-5	13,635	-0.04%
2020/05/22	20	32.67	14	32.76	32.40	6	13,734	0.04%
2020/05/21	31	33.08	56	32.28	33.30	-25	13,906	-0.18%
2020/05/20	1	30.45	5	30.50	30.70	-4	13,366	-0.03%
2020/05/19	16	30.13	4	30.10	30.10	12	14,171	0.08%
2020/05/18	5	29.67	6	29.77	29.75	-1	14,846	-0.01%
2020/05/15	13	29.95	5	29.77	29.75	8	15,551	0.05%
2020/05/14	38	30.16	0	0.00	30.10	38	15,703	0.24%
2020/05/13	8	30.84	7	30.90	31.00	1	15,635	0.01%
2020/05/12	4	31.09	9	31.16	31.35	-5	15,550	-0.03%
2020/05/11	1	30.80	106	30.75	30.80	-105	15,487	-0.68%	大賣/鉅額交易
2020/05/08	3	30.72	0	0.00	30.50	3	15,395	0.02%
2020/05/07	0	0.00	2	30.83	30.80	-2	15,297	-0.01%
2020/05/06	3	30.78	3	30.75	30.50	0	15,231	0.00%
2020/05/05	3	30.25	3	30.22	30.25	0	15,125	0.00%
2020/05/04	17	30.14	0	0.00	30.15	17	15,101	0.11%
2020/04/30	9	30.63	4	30.76	30.60	5	15,050	0.03%
2020/04/29	11	30.44	2	30.50	30.50	9	15,013	0.06%
2020/04/28	1	30.35	1	30.40	30.35	0	14,991	0.00%
2020/04/27	3	30.13	18	30.17	30.25	-15	15,081	-0.10%
2020/04/24	1	29.35	0	0.00	29.40	1	15,045	0.01%
2020/04/23	15	29.64	0	0.00	29.60	15	15,106	0.10%
2020/04/22	13	29.20	0	0.00	29.50	13	15,092	0.09%
2020/04/21	16	29.70	23	30.01	29.40	-7	15,059	-0.05%
2020/04/20	1	30.40	9	30.56	30.35	-8	14,935	-0.05%
2020/04/17	15	31.21	9	31.14	30.85	6	14,813	0.04%
2020/04/16	2	31.70	5	31.21	31.40	-3	14,601	-0.02%
2020/04/15	5	31.06	10	31.03	31.20	-5	14,441	-0.03%
2020/04/14	4	30.35	7	30.68	30.80	-3	14,234	-0.02%
2020/04/13	10	29.41	21	29.40	29.35	-11	14,016	-0.08%
2020/04/10	6	29.08	102	28.96	29.15	-96	13,957	-0.69%	大賣/
2020/04/09	25	29.24	3	29.03	29.05	22	13,866	0.16%
2020/04/08	10	28.60	6	28.98	29.10	4	13,659	0.03%
2020/04/07	6	27.76	0	0.00	27.55	6	13,336	0.04%
2020/04/06	106	27.23	1	27.20	27.30	105	13,221	0.79%	大買/鉅額交易
2020/04/01	105	27.13	0	0.00	27.25	105	13,146	0.80%	大買/鉅額交易
2020/03/31	3	27.35	9	27.21	27.15	-6	13,076	-0.05%
2020/03/30	11	26.46	3	26.73	26.95	8	12,986	0.06%
2020/03/27	64	27.01	0	0.00	26.85	64	12,952	0.49%
2020/03/26	3.2	26.26	23	26.92	26.85	-19.8	12,801	-0.15%
2020/03/25	35.3	26.95	6	26.72	26.45	29.3	12,784	0.23%
2020/03/24	1.3	25.49	2	25.80	25.80	-0.7	12,601	-0.01%
2020/03/23	5.3	24.05	5	23.95	24.10	0.3	12,552	0.00%
2020/03/20	8	24.83	1	25.20	25.10	7	12,500	0.06%
2020/03/19	21	23.61	12	23.50	23.40	9	12,332	0.07%
2020/03/18	10	26.73	6	26.05	26.00	4	11,994	0.03%
2020/03/17	12	27.19	3.9	27.27	26.80	8.1	11,782	0.07%
2020/03/16	7	28.44	0	0.00	27.75	7	11,545	0.06%
2020/03/13	23	27.94	7	27.76	28.95	16	11,507	0.14%
2020/03/12	10	30.24	7	30.46	30.05	3	11,085	0.03%
2020/03/11	20	32.03	5	32.70	31.60	15	10,744	0.14%
2020/03/10	2	33.30	4	33.33	33.35	-2	10,395	-0.02%
2020/03/09	15	33.22	5	33.23	32.70	10	10,107	0.10%
2020/03/06	8	33.81	6	34.11	34.10	2	9,880	0.02%
2020/03/05	3	34.08	7	34.22	34.25	-4	9,839	-0.04%
2020/03/04	8	33.75	2	33.98	33.70	6	9,695	0.06%
2020/03/03	17	34.66	10	35.10	34.50	7	9,468	0.07%
2020/03/02	8	33.84	4	34.34	34.25	4	9,098	0.04%
2020/02/27	7	35.10	12	34.81	34.05	-5	8,789	-0.06%
2020/02/26	9	34.73	26	34.65	34.75	-17	8,378	-0.20%
2020/02/25	3	34.75	21	34.68	34.55	-18	8,182	-0.22%
2020/02/24	15	34.84	12	34.45	35.10	3	7,914	0.04%
2020/02/21	13	34.50	14	34.48	34.20	-1	7,428	-0.01%
2020/02/20	14	34.32	53.4	34.47	34.40	-39.4	7,200	-0.55%
2020/02/19	16	32.71	29	32.79	33.50	-13	6,467	-0.20%
2020/02/18	8	31.74	81	31.77	31.60	-73	5,842	-1.25%
2020/02/17	0	30.35	15	30.50	30.50	-15	5,350	-0.28%
2020/02/14	6	29.71	5	29.88	29.70	1	5,272	0.02%
2020/02/13	8	29.54	5	29.55	29.35	3	5,375	0.06%
2020/02/12	19	29.25	16	29.41	29.45	3	5,428	0.06%
2020/02/11	6	28.80	10	28.65	28.70	-4	5,418	-0.07%
2020/02/10	8	28.44	4	28.76	28.65	4	5,423	0.07%
2020/02/07	0	0.00	4	28.70	28.60	-4	5,403	-0.07%
2020/02/06	2	28.73	0	0.00	28.80	2	5,412	0.04%
2020/02/05	2	28.50	0	0.00	28.50	2	5,408	0.04%
2020/02/04	12	28.56	0	0.00	28.50	12	5,368	0.22%
2020/02/03	13	27.92	0	0.00	28.40	13	5,355	0.24%
2020/01/31	2	28.88	0	0.00	29.00	2	5,286	0.04%
2020/01/30	15	28.74	1	29.20	28.95	14	5,300	0.26%
2020/01/20	19	30.52	3	30.45	30.35	16	5,211	0.31%
2020/01/17	21	30.34	5	30.46	30.40	16	5,432	0.29%
2020/01/16	10	30.00	2	29.95	29.95	8	5,315	0.15%
2020/01/15	0	0.00	3	29.88	29.85	-3	5,260	-0.06%
2020/01/14	3	29.60	11	29.64	29.70	-8	5,180	-0.15%
2020/01/13	2	29.18	1	29.25	29.20	1	5,078	0.02%
2020/01/10	4	28.75	2	29.00	29.00	2	5,041	0.04%
2020/01/09	0	0.00	2	28.53	28.30	-2	4,987	-0.04%
2020/01/06	5	28.61	0	0.00	28.60	5	4,970	0.10%
2020/01/03	1	28.85	0	0.00	28.95	1	4,950	0.02%
2020/01/02	0	0.00	1	29.05	28.95	-1	4,932	-0.02%
2019/12/31	0	0.00	1	29.00	29.00	-1	4,892	-0.02%
2019/12/30	0	0.00	1	29.05	29.10	-1	4,877	-0.02%
2019/12/26	2	28.95	2	29.00	29.00	0	4,880	0.00%
2019/12/25	2	28.90	10	28.90	29.00	-8	4,894	-0.16%
2019/12/24	1	28.85	5	28.90	29.00	-4	4,917	-0.08%
2019/12/23	1	29.05	0	0.00	29.10	1	4,971	0.02%
2019/12/20	1	29.00	1	29.30	29.00	0	5,011	0.00%
2019/12/19	0	0.00	3	29.20	29.20	-3	4,929	-0.06%
2019/12/18	21	29.05	77	29.11	29.20	-56	4,875	-1.15%
2019/12/17	0	0.00	1	28.80	28.80	-1	4,772	-0.02%
2019/12/16	20	28.70	4	28.69	28.75	16	4,736	0.34%
2019/12/13	42	28.50	10	28.60	28.65	32	4,720	0.68%
2019/12/12	3	28.58	5	28.70	28.70	-2	4,641	-0.04%
2019/12/11	3	28.68	4	28.83	28.70	-1	4,646	-0.02%
2019/12/10	7	28.96	0	0.00	28.80	7	4,624	0.15%
2019/12/09	2	28.30	0	0.00	28.35	2	4,434	0.05%
2019/12/06	0	0.00	1	28.45	28.45	-1	4,445	-0.02%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/04	0	0.00	0.3	27.90	27.90	-0.3	4,382	-0.01%
2019/12/03	1	27.85	4	27.93	28.00	-3	4,371	-0.07%
2019/12/02	1	27.85	0	0.00	28.00	1	4,352	0.02%
2019/11/29	5	28.30	0	0.00	28.35	5	4,290	0.12%
2019/11/28	10	28.45	0	0.00	28.40	10	4,253	0.24%
2019/11/27	1	28.35	0	0.00	28.45	1	4,251	0.02%
2019/11/26	2	28.33	0	0.00	28.50	2	4,267	0.05%
2019/11/25	4	28.50	0	0.00	28.50	4	4,288	0.09%
2019/11/22	2	28.78	0	0.00	28.70	2	4,306	0.05%
2019/11/21	12	28.78	4.3	28.72	28.75	7.7	4,296	0.18%
2019/11/20	5	28.82	3	28.98	28.90	2	4,255	0.05%
2019/11/19	12	29.44	5	29.65	29.30	7	4,174	0.17%
2019/11/18	5	29.13	3	29.17	29.30	2	4,043	0.05%
2019/11/15	1	28.65	5.5	28.69	28.60	-4.5	3,849	-0.12%
2019/11/14	38	28.94	5	28.64	28.70	33	3,743	0.88%
2019/11/13	0	0.00	20.8	28.78	28.90	-20.8	3,464	-0.60%
2019/11/12	30	28.08	5.8	28.23	28.50	24.3	3,212	0.75%
2019/11/11	4	27.84	31	27.87	27.75	-27	2,970	-0.91%
2019/11/08	40	27.50	3	27.40	27.50	37	2,837	1.30%
2019/11/07	2	26.95	4	27.06	26.90	-2	2,700	-0.07%
2019/11/05	1	27.05	2	26.90	26.95	-1	2,653	-0.04%
2019/11/04	1	26.65	0	0.00	26.75	1	2,631	0.04%
2019/11/01	1	26.70	0	0.00	26.75	1	2,631	0.04%
2019/10/30	0	0.00	30	26.80	26.80	-30	2,644	-1.13%
2019/10/29	30	26.45	2	26.50	26.60	28	2,615	1.07%
2019/10/28	1	26.85	12	26.98	26.90	-11	2,532	-0.43%
2019/10/25	17	27.08	29	27.06	27.10	-12	2,462	-0.49%
2019/10/24	4.6	25.96	0	0.00	26.00	4.6	2,207	0.21%
2019/10/22	0	0.00	10	25.75	25.75	-10	2,188	-0.46%
2019/10/21	11	25.65	0	0.00	25.75	11	2,177	0.51%
2019/10/18	0.2	25.55	0	0.00	25.45	0.2	2,161	0.01%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	2	25.65	0	0.00	25.70	2	2,100	0.10%
2019/10/14	0.6	26.00	0	0.00	25.90	0.6	2,046	0.03%
2019/10/09	2	25.95	0	0.00	25.70	2	2,060	0.10%
2019/10/04	2	25.80	0	0.00	26.00	2	2,052	0.10%
2019/10/03	4	25.70	1	25.90	25.95	3	2,061	0.15%
2019/10/02	1.7	26.01	1.3	26.02	26.00	0.4	2,027	0.02%
2019/10/01	0.6	26.20	0.5	26.20	26.10	0.1	2,010	0.00%
2019/09/27	0	0.00	1	26.05	26.15	-1	1,979	-0.05%
2019/09/25	6	25.87	2	25.95	26.00	4	1,854	0.22%
2019/09/24	4	26.41	0	0.00	26.45	4	1,789	0.22%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/19	0	0.00	6	26.25	26.25	-6	1,767	-0.34%
2019/09/18	23	26.10	2	26.10	26.25	21	1,772	1.18%
2019/09/17	3	26.20	1	26.30	26.30	2	1,749	0.11%
2019/09/16	8	26.14	2	26.18	26.30	6	1,740	0.34%
2019/09/12	1	26.40	0	0.00	26.50	1	1,713	0.06%
2019/09/11	2	26.43	0	0.00	26.50	2	1,693	0.12%
2019/09/10	9	26.56	4	26.86	26.60	5	1,677	0.30%
2019/09/09	0	0.00	3	27.32	27.30	-3	1,641	-0.18%
2019/09/06	2	27.58	1	27.60	27.55	1	1,642	0.06%
2019/09/05	61	27.50	0	0.00	27.55	61	1,645	3.71%
2019/09/04	2	27.55	2	27.55	27.60	0	1,643	0.00%
2019/09/03	2	27.65	2	27.60	27.65	0	1,670	0.00%
2019/09/02	6	27.60	9	27.66	27.65	-3	1,667	-0.18%
2019/08/30	0.6	27.80	1	27.55	27.60	-0.5	1,658	-0.03%
2019/08/29	2	27.13	2	26.85	27.30	0	1,637	0.00%
2019/08/28	3.1	26.63	3	26.30	26.65	0.1	1,599	0.01%
2019/08/27	6	31.55	0	0.00	31.55	6	1,530	0.39%
2019/08/26	0.5	31.55	2	31.65	31.55	-1.5	1,459	-0.10%
2019/08/23	3	31.80	0	0.00	31.80	3	1,450	0.21%
2019/08/22	2	31.75	0	0.00	31.75	2	1,449	0.14%
2019/08/20	0	0.00	1	31.90	31.85	-1	1,423	-0.07%
2019/08/19	1	31.80	1	31.85	31.80	0	1,432	0.00%
2019/08/16	5	31.46	0	0.00	31.45	5	1,421	0.35%
2019/08/15	0	0.00	4	31.15	31.40	-4	1,414	-0.28%
2019/08/14	0	0.00	1	31.75	31.65	-1	1,404	-0.07%
2019/08/12	1	31.45	0	0.00	31.50	1	1,386	0.07%
2019/08/07	6	31.17	0	0.00	31.00	6	1,407	0.43%
2019/08/06	1	30.30	0	0.00	31.00	1	1,433	0.07%
2019/08/05	2	31.18	8	31.30	31.20	-6	1,450	-0.41%
2019/08/02	2	31.55	3	32.05	31.90	-1	1,517	-0.07%
2019/07/30	0	0.00	1	32.40	32.35	-1	1,494	-0.07%
2019/07/26	2	32.05	2	31.98	32.10	0	1,510	0.00%
2019/07/22	0	0.00	2	32.10	31.90	-2	1,500	-0.13%
2019/07/19	0	0.00	1	32.05	31.95	-1	1,495	-0.07%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	1	31.95	32.15	-1	1,465	-0.07%
2019/07/10	3	31.73	0	0.00	31.80	3	1,440	0.21%
2019/07/08	0	0.00	1	31.60	31.55	-1	1,445	-0.07%
2019/07/04	0	0.00	1	31.30	31.30	-1	1,478	-0.07%
2019/07/02	2	31.18	0	0.00	31.20	2	1,538	0.13%
2019/07/01	2	31.25	0	0.00	31.35	2	1,550	0.13%
2019/06/28	0	0.00	1	30.95	31.10	-1	1,556	-0.06%
2019/06/27	1	30.80	1	30.80	30.90	0	1,560	0.00%
2019/06/26	2	30.73	3	30.77	30.70	-1	1,564	-0.06%
2019/06/25	0	0.00	2	30.95	30.95	-2	1,562	-0.13%
2019/06/24	0	0.00	3	30.72	30.70	-3	1,558	-0.19%
2019/06/20	0.3	30.05	0	0.00	30.10	0.3	1,559	0.02%
2019/06/19	0.3	29.65	0	0.00	29.70	0.3	1,558	0.02%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/12	0.2	29.55	0	0.00	29.55	0.2	1,794	0.01%
2019/06/10	1	29.35	0	0.00	29.45	1	1,809	0.06%
2019/06/04	0	0.00	1	29.30	29.15	-1	1,916	-0.05%
2019/06/03	0	0.00	2	29.18	29.15	-2	1,973	-0.10%
2019/05/31	3	29.18	0	0.00	29.40	3	2,016	0.15%
2019/05/30	2	29.00	0	0.00	29.10	2	2,087	0.10%
2019/05/29	8.1	29.05	0	0.00	29.20	8.1	2,268	0.36%
2019/05/24	5	29.10	5	29.29	29.20	0	2,357	0.00%
2019/05/23	0.2	29.35	3	29.32	29.35	-2.8	2,347	-0.12%
2019/05/22	7.5	29.51	0	0.00	29.55	7.5	2,356	0.32%
2019/05/21	0.3	29.60	0	0.00	29.50	0.3	2,383	0.01%
2019/05/20	3.3	29.50	2	29.53	29.40	1.3	2,379	0.05%
2019/05/17	0	0.00	1	29.70	29.60	-1	2,376	-0.04%
2019/05/16	2	29.83	2	29.88	29.50	0	2,395	0.00%
2019/05/15	0	0.00	1	29.85	30.00	-1	2,391	-0.04%
2019/05/14	0	0.00	2	29.05	29.65	-2	2,385	-0.08%
2019/05/13	2	29.40	21	29.24	29.35	-19	2,394	-0.79%
2019/05/10	10	30.35	14	30.44	30.10	-4	2,400	-0.17%
2019/05/09	3	31.53	4	31.56	31.50	-1	2,317	-0.04%
2019/05/08	5	31.70	2	31.68	31.70	3	2,317	0.13%
2019/05/07	1	31.95	0	0.00	32.00	1	2,319	0.04%
2019/05/06	0	0.00	2	31.85	31.90	-2	2,359	-0.08%
2019/04/30	0	0.00	4	31.96	32.00	-4	2,312	-0.17%
2019/04/29	1	32.15	0	0.00	31.95	1	2,323	0.04%
2019/04/26	0	0.00	2	31.65	31.70	-2	2,307	-0.09%
2019/04/25	0	0.00	1	31.70	31.65	-1	2,319	-0.04%
2019/04/24	2	31.65	3	31.65	31.60	-1	2,334	-0.04%
2019/04/22	1	31.45	0	0.00	31.45	1	2,363	0.04%
2019/04/19	3	31.30	2	31.45	31.35	1	2,373	0.04%
2019/04/18	0	0.00	7	31.36	31.25	-7	2,379	-0.29%
2019/04/17	1	31.75	2	31.75	31.85	-1	2,375	-0.04%
2019/04/16	3	31.65	0	0.00	31.70	3	2,359	0.13%
2019/04/15	9	31.64	0	0.00	31.60	9	2,356	0.38%
2019/04/12	3	31.55	0	0.00	31.40	3	2,356	0.13%
2019/04/11	0	0.00	4	31.98	32.00	-4	2,324	-0.17%
2019/04/10	1	32.10	6	32.15	32.05	-5	2,315	-0.22%
2019/04/09	1	32.45	0	0.00	32.50	1	2,297	0.04%
2019/04/08	3	32.43	7	32.27	32.50	-4	2,306	-0.17%
2019/04/03	1	31.90	3	31.83	31.90	-2	2,289	-0.09%
2019/04/02	1	31.85	0	0.00	31.70	1	2,369	0.04%
2019/04/01	1	31.55	0	0.00	31.65	1	2,436	0.04%
2019/03/29	5	31.55	0	0.00	31.55	5	2,455	0.20%
2019/03/28	0	0.00	3	31.50	31.60	-3	2,611	-0.11%
2019/03/27	0	0.00	3	31.65	31.65	-3	2,647	-0.11%
2019/03/26	1	31.55	3	31.55	31.60	-2	2,669	-0.07%
2019/03/25	4	31.26	2	31.38	31.40	2	2,688	0.07%
2019/03/22	1	31.70	0	0.00	31.60	1	2,692	0.04%
2019/03/21	1	31.50	0	0.00	31.50	1	2,683	0.04%
2019/03/19	4	31.39	2	31.40	31.50	2	2,648	0.08%
2019/03/18	1	31.30	5	31.15	31.30	-4	2,621	-0.15%
2019/03/15	5	30.38	10	30.33	31.05	-5	2,591	-0.19%
2019/03/14	1	30.85	0	0.00	30.85	1	2,394	0.04%
2019/03/12	2	30.98	34	30.75	30.80	-32	2,340	-1.37%
2019/03/11	3	31.12	0	0.00	31.05	3	2,288	0.13%
2019/03/08	2	30.80	2	30.90	31.15	0	2,259	0.00%
2019/03/07	1	31.60	10.1	31.30	31.05	-9.1	2,233	-0.41%
2019/03/06	19	31.87	1	31.90	31.80	18	2,191	0.82%
2019/03/05	0	0.00	21	32.00	32.05	-21	2,155	-0.97%
2019/03/04	14	31.25	7	31.41	31.90	7	2,056	0.34%
2019/02/27	0	0.00	7	30.00	29.90	-7	1,847	-0.38%
2019/02/25	3	28.60	0	0.00	28.60	3	1,706	0.18%
2019/02/22	0.5	28.60	2	28.70	28.60	-1.5	1,705	-0.09%
2019/02/21	0	0.00	1	28.70	28.60	-1	1,692	-0.06%
2019/02/15	0	0.00	2	28.40	28.25	-2	1,650	-0.12%
2019/02/11	0	0.00	2	27.90	28.35	-2	1,577	-0.13%
2019/01/28	3	27.40	0	0.00	27.60	3	1,526	0.20%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/23	0	0.00	1	26.85	26.85	-1	1,475	-0.07%
2019/01/22	0	0.00	1	26.70	26.65	-1	1,474	-0.07%
2019/01/21	0	0.00	4	26.83	26.55	-4	1,478	-0.27%
2019/01/17	2	26.60	0	0.00	26.75	2	1,470	0.14%
2019/01/15	0	0.00	0.4	26.20	26.20	-0.4	1,463	-0.03%
2019/01/14	0	0.00	2	26.13	26.05	-2	1,488	-0.13%
2019/01/11	0	0.00	1	25.65	25.70	-1	1,476	-0.07%
2019/01/07	0	0.00	1	24.65	24.70	-1	1,487	-0.07%
2019/01/03	1	24.35	0	0.00	24.35	1	1,560	0.06%
2019/01/02	0	0.00	2	24.75	24.35	-2	1,568	-0.13%
2018/12/28	0	0.00	1	24.75	24.65	-1	1,576	-0.06%
2018/12/27	32	24.65	2	24.55	24.55	30	1,593	1.88%
2018/12/26	4	24.08	2	24.05	24.00	2	1,597	0.13%
2018/12/25	20	23.88	0	0.00	23.40	20	1,630	1.23%
2018/12/24	1	24.05	2	24.53	24.05	-1	1,552	-0.06%
2018/12/22	0	0.00	1	24.80	24.70	-1	1,474	-0.07%
2018/12/21	7	24.20	0	0.00	23.85	7	1,450	0.48%
2018/12/18	0	0.00	4	26.05	26.10	-4	1,210	-0.33%
2018/12/12	1	27.35	0	0.00	27.35	1	1,178	0.08%
2018/12/10	0	0.00	5	26.85	26.85	-5	1,191	-0.42%
2018/12/07	1	27.45	0	0.00	27.45	1	1,199	0.08%
2018/12/05	0	0.00	1	28.00	27.95	-1	1,251	-0.08%
2018/12/04	2	28.25	4	28.30	28.25	-2	1,284	-0.16%
2018/12/03	5	28.65	0	0.00	28.55	5	1,324	0.38%
2018/11/30	0	0.00	1	28.50	28.25	-1	1,342	-0.07%
2018/11/29	0	0.00	5	28.60	28.30	-5	1,432	-0.35%
2018/11/26	0	0.00	2	27.55	27.35	-2	1,599	-0.13%
2018/11/21	0	0.00	3	27.17	27.00	-3	1,704	-0.18%
2018/11/16	2	27.30	0	0.00	27.35	2	1,751	0.11%
2018/11/15	12	27.10	0	0.00	27.20	12	1,766	0.68%
2018/11/13	1	26.75	2	26.90	27.00	-1	1,756	-0.06%
2018/11/06	2	26.20	1	26.50	26.40	1	1,786	0.06%
2018/11/05	2	25.45	4	25.63	26.60	-2	1,793	-0.11%
2018/10/23	3	24.60	6.2	24.70	24.70	-3.2	1,760	-0.18%
2018/10/22	1	24.80	0	0.00	24.45	1	1,743	0.06%
2018/10/19	2.9	24.82	0	0.00	24.90	2.9	1,715	0.17%
2018/10/11	4	25.28	3	25.65	25.75	1	1,734	0.06%
2018/10/05	1	26.40	0	0.00	26.30	1	1,648	0.06%
2018/10/04	5	26.58	0	0.00	26.65	5	1,621	0.31%
2018/10/03	5	27.02	1.8	26.95	26.90	3.2	1,594	0.20%
2018/09/27	1	28.35	0	0.00	28.45	1	1,494	0.07%
2018/09/18	2	28.40	0	0.00	28.35	2	1,493	0.13%
2018/09/17	3	28.27	0	0.00	28.40	3	1,491	0.20%
2018/09/14	1	28.40	0	0.00	28.35	1	1,502	0.07%
2018/09/13	4	28.11	0	0.00	28.25	4	1,507	0.27%
2018/09/12	3	28.03	0	0.00	28.25	3	1,498	0.20%
2018/09/10	6	28.75	0	0.00	28.65	6	1,465	0.41%
2018/09/07	4	29.43	0	0.00	29.45	4	1,456	0.27%
2018/09/06	4	29.90	5	29.86	29.85	-1	1,415	-0.07%
2018/09/05	0	0.00	20	29.80	29.75	-20	1,391	-1.44%
2018/09/04	3	35.75	2	35.55	35.40	1	1,298	0.08%
2018/08/31	13	35.37	9	35.30	35.50	4	1,183	0.34%
2018/08/30	1	35.15	0	0.00	35.25	1	1,170	0.09%
2018/08/29	2	35.18	0	0.00	35.30	2	1,166	0.17%
2018/08/28	1	34.90	1	35.05	35.00	0	1,150	0.00%
2018/08/15	0	0.00	0.1	33.95	34.05	-0.1	1,146	-0.01%
2018/08/14	1	33.70	0	0.00	34.05	1	1,150	0.09%
2018/08/13	3	33.95	22	33.48	33.70	-19	1,160	-1.64%
2018/08/08	1	34.15	5	34.15	34.10	-4	1,155	-0.35%
2018/08/07	4	33.98	0	0.00	34.10	4	1,152	0.35%
2018/08/06	2	33.85	0	0.00	33.75	2	1,152	0.17%
2018/08/03	4	33.68	0	0.00	33.80	4	1,187	0.34%
2018/07/27	1	33.90	0	0.00	33.95	1	1,206	0.08%
2018/07/26	3	34.10	0	0.00	34.10	3	1,203	0.25%
2018/07/25	10	34.00	0	0.00	34.05	10	1,210	0.83%
2018/07/24	3	33.83	0	0.00	34.00	3	1,207	0.25%
2018/07/23	1	33.70	0	0.00	33.80	1	1,203	0.08%
2018/07/19	0	0.00	2	33.90	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	1	33.20	33.35	-1	1,189	-0.08%
2018/07/17	1	33.05	0	0.00	33.10	1	1,178	0.08%
2018/07/06	1	32.50	0	0.00	32.85	1	1,241	0.08%
2018/06/28	1	32.85	0	0.00	32.90	1	1,273	0.08%
2018/06/22	1	32.70	0	0.00	32.95	1	1,308	0.08%
2018/06/20	0	0.00	2	32.75	32.90	-2	1,388	-0.14%
2018/06/12	0	0.00	0.5	32.90	32.95	-0.5	1,524	-0.04%
2018/06/07	0	0.00	3	33.82	33.70	-3	1,525	-0.20%
2018/06/05	1	33.45	0	0.00	33.45	1	1,516	0.07%
2018/06/04	1	33.15	0	0.00	33.20	1	1,500	0.07%
2018/05/31	11	32.80	0	0.00	32.90	11	1,477	0.74%
2018/05/29	1	32.85	0	0.00	32.90	1	1,471	0.07%
2018/05/25	0	0.00	11	32.90	32.95	-11	1,469	-0.75%
2018/05/24	0	0.00	2	32.78	32.80	-2	1,467	-0.14%
2018/05/18	2	32.50	0	0.00	32.70	2	1,498	0.13%
2018/05/16	1	32.55	10	32.55	32.50	-9	1,529	-0.59%
2018/05/10	0	0.00	25	31.65	32.10	-25	1,624	-1.54%
2018/05/08	3	31.77	0	0.00	31.95	3	1,636	0.18%
2018/05/04	0	0.00	0.1	31.70	31.70	-0.1	1,636	-0.01%
2018/05/02	1	31.90	0	0.00	32.00	1	1,650	0.06%
2018/04/25	1	32.05	0	0.00	32.10	1	1,766	0.06%
2018/04/23	10	33.30	2	33.45	33.40	8	1,805	0.44%
2018/04/17	5	33.30	4	33.35	33.50	1	1,885	0.05%
2018/04/16	0	0.00	4	33.35	33.50	-4	2,011	-0.20%
2018/04/11	12	33.58	0	0.00	33.30	12	2,009	0.60%
2018/04/10	2	33.50	0	0.00	33.75	2	1,996	0.10%
2018/04/03	0	0.00	2	33.65	33.65	-2	2,015	-0.10%
2018/04/02	13	33.85	2	34.00	33.80	11	2,024	0.54%
2018/03/31	1	33.85	0	0.00	34.20	1	2,025	0.05%
2018/03/30	1	33.65	1	33.95	33.90	0	2,027	0.00%
2018/03/29	5	33.60	0	0.00	33.65	5	2,021	0.25%
2018/03/28	10	33.33	0	0.00	33.50	10	2,027	0.49%
2018/03/27	0	0.00	5	33.48	33.45	-5	2,024	-0.25%
2018/03/26	2	32.93	11	32.90	32.90	-9	1,997	-0.45%
2018/03/23	1	31.80	0	0.00	31.70	1	1,930	0.05%
2018/03/22	2	32.35	0	0.00	32.35	2	1,974	0.10%
2018/03/20	12	32.83	0	0.00	32.80	12	2,205	0.54%
2018/03/19	11	33.26	0	0.00	33.30	11	2,302	0.48%
2018/03/15	1	33.10	0	0.00	33.00	1	2,233	0.04%
2018/03/14	2	32.95	0	0.00	33.00	2	2,261	0.09%
2018/03/12	0.1	33.15	1	33.20	33.30	-0.9	2,246	-0.04%
2018/03/09	0.3	32.10	0	0.00	32.20	0.3	2,224	0.01%
2018/03/06	0.2	32.05	0	0.00	32.10	0.2	2,370	0.01%
2018/03/05	0.2	32.10	0	0.00	32.10	0.2	2,413	0.01%
2018/02/21	0.2	31.35	0	0.00	31.35	0.2	2,526	0.01%
2018/02/12	1	30.90	0	0.00	31.00	1	2,529	0.04%
2018/02/09	0.2	31.50	0	0.00	31.50	0.2	2,512	0.01%
2018/02/07	1.2	30.99	0	0.00	31.00	1.2	2,606	0.05%
2018/02/05	5	32.95	0	0.00	32.85	5	2,566	0.19%
2018/02/02	0.1	33.35	0	0.00	33.40	0.1	2,560	0.00%
2018/02/01	0.2	33.70	0	0.00	33.70	0.2	2,566	0.01%
2018/01/26	0.1	33.75	0	0.00	33.80	0.1	2,610	0.00%
2018/01/23	0.2	34.00	0	0.00	34.00	0.2	2,630	0.01%
2018/01/22	2	34.03	0	0.00	34.15	2	2,637	0.08%
2018/01/19	9.4	34.69	1	34.55	34.35	8.4	2,624	0.32%
2018/01/17	0.2	33.45	0	0.00	33.45	0.2	2,596	0.01%
2018/01/12	0.2	34.10	0	0.00	34.10	0.2	2,656	0.01%
2018/01/10	7.2	34.49	2	33.75	33.95	5.2	2,695	0.19%
2018/01/04	1	35.65	0	0.00	35.65	1	3,160	0.03%