神達 (3706)-群益金鼎-敦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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879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－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/11/21	65	75.57	278	78.29	79.90	-213	35,864	-0.59%	大賣/鉅額交易
2024/11/20	266.3	73.44	653.1	73.13	72.70	-386.8	32,595	-1.19%	大買/大賣/鉅額交易
2024/11/19	301.1	68.25	193.5	69.85	73.20	107.6	28,643	0.38%	大買/大賣/鉅額交易
2024/11/18	333.1	68.64	192.1	69.01	66.60	141	25,624	0.55%	大買/大賣/鉅額交易
2024/11/15	117	71.11	104.3	70.20	68.40	12.7	23,412	0.05%	大買/大賣/
2024/11/14	108	68.15	145.5	66.13	69.80	-37.5	20,050	-0.19%	大買/大賣/
2024/11/13	132.2	64.65	122.4	64.66	63.50	9.8	16,355	0.06%	大買/大賣/
2024/11/12	464.1	63.79	534.3	61.85	63.60	-70.2	12,842	-0.55%	大買/大賣/
2024/11/11	3	59.40	11	59.40	59.40	-8	7,238	-0.11%
2024/11/08	6	52.98	96.3	53.63	54.00	-90.3	6,832	-1.32%
2024/11/07	56	48.24	43	48.49	49.15	13	5,378	0.24%
2024/11/06	10	47.42	21	47.50	47.15	-11	5,058	-0.22%
2024/11/05	11	47.30	1	47.40	47.40	10	5,002	0.20%
2024/11/01	0.1	44.80	0	0.00	46.35	0.1	5,183	0.00%
2024/10/30	0.2	45.80	0	0.00	45.70	0.2	5,219	0.00%
2024/10/25	1	46.30	2	46.28	46.65	-1	5,368	-0.02%
2024/10/24	1	46.30	0	0.00	46.00	1	5,469	0.02%
2024/10/22	0	0.00	23.2	47.23	47.00	-23.2	5,628	-0.41%
2024/10/18	2	47.00	10	47.11	46.75	-8	5,996	-0.13%
2024/10/16	0	0.00	1	47.20	47.10	-1	6,199	-0.02%
2024/10/15	0	0.00	3	47.08	46.80	-3	6,500	-0.05%
2024/10/14	5	46.10	3	46.27	46.75	2	6,660	0.03%
2024/10/09	10	46.85	11	46.00	45.70	-1	7,775	-0.01%
2024/10/07	2	45.55	0	0.00	45.75	2	7,837	0.03%
2024/10/04	1	45.30	1	45.50	45.45	0	7,903	0.00%
2024/10/01	4	44.71	7	45.04	45.30	-3	8,043	-0.04%
2024/09/30	2	45.18	12	45.20	45.00	-10	8,050	-0.12%
2024/09/27	4	45.95	10	45.98	45.90	-6	8,087	-0.07%
2024/09/26	2	45.75	3	46.13	45.45	-1	8,125	-0.01%
2024/09/25	7	46.04	5	45.99	45.90	2	8,102	0.02%
2024/09/24	0	0.00	2	45.43	45.45	-2	8,060	-0.02%
2024/09/23	0	0.00	104	45.43	45.30	-104	8,078	-1.29%	大賣/鉅額交易
2024/09/20	0	0.00	2	46.03	45.40	-2	8,102	-0.02%
2024/09/18	0	0.00	1	45.70	45.10	-1	8,220	-0.01%
2024/09/16	3	45.82	3	46.00	46.10	0	8,190	0.00%
2024/09/13	20	45.96	30	45.88	45.90	-10	8,231	-0.12%
2024/09/12	148	44.76	26	45.07	45.15	122	8,250	1.48%	大買/鉅額交易
2024/09/11	0	0.00	1	44.00	43.45	-1	8,199	-0.01%
2024/09/10	0	0.00	7	43.70	43.10	-7	8,240	-0.08%
2024/09/09	0	0.00	40	42.00	42.75	-40	8,231	-0.49%
2024/09/06	0	0.00	1	42.65	42.65	-1	8,293	-0.01%
2024/09/04	7	42.65	1	43.00	41.85	6	8,527	0.07%
2024/09/02	2	45.00	0	0.00	44.70	2	8,657	0.02%
2024/08/26	0	0.00	1	44.90	44.95	-1	9,465	-0.01%
2024/08/23	0	0.00	10	44.06	44.20	-10	9,715	-0.10%
2024/08/22	10	43.85	0.2	43.83	43.85	9.8	9,859	0.10%
2024/08/21	0	0.00	3	44.00	43.90	-3	10,206	-0.03%
2024/08/19	3	44.15	0	0.00	44.15	3	11,292	0.03%
2024/08/16	11	44.58	7	44.25	44.20	4	12,350	0.03%
2024/08/15	0	0.00	2	44.10	43.75	-2	12,980	-0.02%
2024/08/14	1	44.00	9	44.05	44.10	-8	13,664	-0.06%
2024/08/13	2	43.95	6	43.56	43.25	-4	14,066	-0.03%
2024/08/12	0	0.00	15	42.32	43.00	-15	14,251	-0.11%
2024/08/09	4	40.86	2	41.15	40.60	2	14,713	0.01%
2024/08/08	0	0.00	1	40.50	40.05	-1	15,293	-0.01%
2024/08/07	2	41.10	3	39.73	41.15	-1	15,433	-0.01%
2024/08/06	4	37.88	4	38.30	38.45	0	15,832	0.00%
2024/08/05	8	38.79	1	39.20	38.70	7	15,769	0.04%
2024/08/02	0	0.00	5	43.25	42.95	-5	15,699	-0.03%
2024/08/01	3	43.37	4	44.05	44.30	-1	15,804	-0.01%
2024/07/31	1	42.95	0	0.00	42.25	1	15,885	0.01%
2024/07/29	9	43.68	0	0.00	42.30	9	16,028	0.06%
2024/07/26	1	43.60	52	43.44	43.75	-51	16,004	-0.32%
2024/07/23	4	44.85	1.2	44.95	44.80	2.8	16,029	0.02%
2024/07/22	5	44.86	4	44.36	45.00	1	16,326	0.01%
2024/07/18	1	47.30	3	47.27	47.00	-2	16,145	-0.01%
2024/07/17	1	47.80	0	0.00	48.00	1	16,096	0.01%
2024/07/16	20	48.54	1	48.95	48.25	19	16,105	0.12%
2024/07/15	2	48.08	2	47.35	47.35	0	15,906	0.00%
2024/07/12	10	49.18	8.2	48.82	48.25	1.8	15,763	0.01%
2024/07/11	82.3	48.31	33	48.94	48.85	49.3	15,484	0.32%
2024/07/10	4	46.69	13	46.93	46.60	-9	15,038	-0.06%
2024/07/09	8	46.11	3	46.15	46.10	5	15,050	0.03%
2024/07/08	0	0.00	10	45.42	45.40	-10	14,960	-0.07%
2024/07/05	16	45.76	1	45.10	45.90	15	15,109	0.10%
2024/07/04	8	44.69	1.1	44.64	44.60	6.9	15,087	0.05%
2024/07/03	0	0.00	0.1	44.60	44.50	-0.1	15,199	0.00%
2024/07/02	1.1	44.70	0	0.00	44.70	1.1	15,433	0.01%
2024/07/01	1	44.20	0	0.00	44.10	1	15,646	0.01%
2024/06/28	0	0.00	1	44.65	44.30	-1	16,023	-0.01%
2024/06/27	0	0.00	1	44.00	43.90	-1	16,419	-0.01%
2024/06/26	4	44.79	2	45.05	44.35	2	16,877	0.01%
2024/06/24	6	44.68	0	0.00	44.75	6	19,475	0.03%
2024/06/21	2	46.28	1	46.35	46.15	1	19,884	0.01%
2024/06/20	1	46.15	0	0.00	46.45	1	20,564	0.00%
2024/06/19	1	46.60	2	46.60	46.25	-1	22,953	0.00%
2024/06/17	0	0.00	1	45.65	45.55	-1	28,245	0.00%
2024/06/14	3	45.70	2	45.75	45.95	1	29,522	0.00%
2024/06/13	1	45.60	2	45.58	45.45	-1	29,641	0.00%
2024/06/12	7	45.09	0	0.00	45.15	7	29,801	0.02%
2024/06/11	4	45.78	0.8	46.10	45.10	3.2	30,032	0.01%
2024/06/07	4.2	45.89	1	45.85	45.70	3.2	30,461	0.01%
2024/06/06	3	46.43	0	0.00	46.60	3	30,717	0.01%
2024/06/05	5	47.40	5	46.97	46.65	0	30,788	0.00%
2024/06/04	2	48.63	9	48.73	47.75	-7	30,772	-0.02%
2024/06/03	3	48.82	3	48.23	48.20	0	30,722	0.00%
2024/05/31	9	47.67	1	47.65	47.50	8	30,623	0.03%
2024/05/30	13	48.27	18	48.01	47.60	-5	30,611	-0.02%
2024/05/29	10	48.81	28.1	49.14	49.00	-18.1	30,586	-0.06%
2024/05/28	14	48.35	7	48.33	48.35	7	30,460	0.02%
2024/05/27	48.8	48.62	5	48.78	48.40	43.8	30,404	0.14%
2024/05/24	29	48.48	30.7	47.88	48.35	-1.7	30,334	-0.01%
2024/05/23	13	48.55	28	48.41	48.00	-15	30,104	-0.05%
2024/05/22	32	48.69	61.9	48.79	49.50	-29.9	29,750	-0.10%
2024/05/21	44.7	47.50	14	46.84	47.95	30.7	29,279	0.10%
2024/05/20	6	45.93	5	45.23	45.80	1	28,708	0.00%
2024/05/17	2	45.95	10	46.12	45.90	-8	28,138	-0.03%
2024/05/16	6	47.87	8	47.68	46.80	-2	27,886	-0.01%
2024/05/15	18	47.70	14	47.64	47.40	4	27,835	0.01%
2024/05/14	23	46.21	18	46.35	48.00	5	27,668	0.02%
2024/05/13	45	44.86	6	44.98	44.85	39	27,147	0.14%
2024/05/10	4	44.19	8	45.03	44.10	-4	27,071	-0.01%
2024/05/09	20.9	42.74	0.1	43.45	42.75	20.8	26,688	0.08%
2024/05/08	1	42.80	1	43.20	42.95	0	26,814	0.00%
2024/05/07	4	42.76	1.7	42.74	43.00	2.3	26,976	0.01%
2024/05/06	7	43.31	3	43.28	43.20	4	26,908	0.01%
2024/05/03	15	44.18	0	0.00	43.75	15	26,916	0.06%
2024/05/02	5	44.82	1	44.75	44.60	4	27,037	0.01%
2024/04/30	6	45.54	0.9	45.85	45.40	5.1	27,395	0.02%
2024/04/29	29	45.89	4	46.18	45.90	25	27,857	0.09%
2024/04/26	8.6	45.59	4	45.43	45.70	4.6	28,831	0.02%
2024/04/25	0	0.00	6	44.12	44.05	-6	28,993	-0.02%
2024/04/24	2	43.85	1	44.50	44.60	1	29,086	0.00%
2024/04/23	9	42.77	0	0.00	42.80	9	29,074	0.03%
2024/04/22	5	44.01	2	42.70	42.20	3	29,228	0.01%
2024/04/19	0	0.00	1	44.70	43.70	-1	29,229	0.00%
2024/04/18	6	44.70	0.5	45.00	44.70	5.5	29,358	0.02%
2024/04/17	1	45.35	1	45.20	45.00	0	29,809	0.00%
2024/04/16	7	45.41	3	46.00	44.55	4	30,455	0.01%
2024/04/15	4	47.38	1	46.95	46.85	3	30,218	0.01%
2024/04/12	12	49.00	10	49.03	48.60	2	30,070	0.01%
2024/04/11	12	48.60	25	48.74	48.85	-13	30,088	-0.04%
2024/04/10	1	49.55	2	49.90	49.55	-1	30,183	0.00%
2024/04/09	14	49.97	0	0.00	50.00	14	30,203	0.05%
2024/04/08	7	50.19	4.3	50.06	50.20	2.7	30,454	0.01%
2024/04/03	11	49.92	4	49.99	50.00	7	30,964	0.02%
2024/04/02	21	50.69	0.7	51.10	50.10	20.3	32,738	0.06%
2024/04/01	41.1	51.43	34	51.29	51.10	7.1	32,628	0.02%
2024/03/29	27.1	51.41	14	51.41	51.50	13.1	32,317	0.04%
2024/03/28	39.1	54.05	22.1	54.18	52.20	17	31,969	0.05%
2024/03/27	29.1	56.07	30	55.95	56.70	-0.9	30,939	0.00%
2024/03/26	11.1	53.51	13.7	53.40	53.20	-2.6	29,545	-0.01%
2024/03/25	31.2	54.67	19	54.55	54.00	12.2	29,445	0.04%
2024/03/22	49	55.97	52.1	56.82	54.00	-3.1	28,813	-0.01%
2024/03/21	122.1	55.68	158.2	55.97	57.90	-36.1	26,387	-0.14%	大買/大賣/
2024/03/20	42.2	52.66	72.5	52.92	53.60	-30.3	23,391	-0.13%
2024/03/19	19.4	48.38	48	48.11	48.80	-28.6	21,293	-0.13%
2024/03/18	0.1	45.85	0	0.00	46.50	0.1	20,908	0.00%
2024/03/15	2	45.28	3	45.97	45.60	-1	20,820	0.00%
2024/03/14	19	45.86	10	46.00	45.55	9	20,658	0.04%
2024/03/13	14.1	45.38	49	45.67	45.65	-34.9	20,533	-0.17%
2024/03/12	30	45.10	18	44.77	45.30	12	20,128	0.06%
2024/03/11	26	43.97	18	43.74	43.70	8	19,919	0.04%
2024/03/08	2	42.50	2	42.50	42.50	0	19,835	0.00%
2024/03/07	3	42.73	4	42.99	42.70	-1	20,023	0.00%
2024/03/06	3	43.20	3	43.38	43.30	0	20,391	0.00%
2024/03/05	1	42.90	1	43.30	43.55	0	20,432	0.00%
2024/03/04	3	43.55	7	43.69	43.20	-4	20,436	-0.02%
2024/03/01	57.7	42.79	51	43.20	43.05	6.7	20,313	0.03%
2024/02/29	2	41.65	7	41.75	42.30	-5	20,308	-0.02%
2024/02/27	8	41.92	7	42.85	41.60	1	20,415	0.00%
2024/02/26	23	43.02	3	43.10	42.95	20	20,354	0.10%
2024/02/23	3	44.03	4.1	45.11	43.60	-1.1	20,439	-0.01%
2024/02/22	9.1	45.18	42	44.99	44.45	-32.9	20,545	-0.16%
2024/02/21	2	43.73	4	44.11	43.75	-2	20,177	-0.01%
2024/02/20	6	43.86	11	44.13	43.75	-5	20,306	-0.02%
2024/02/19	13	44.26	3.5	44.61	44.15	9.5	20,252	0.05%
2024/02/16	13	45.32	23	45.63	45.60	-10	20,286	-0.05%
2024/02/15	53	44.72	44	44.48	45.10	9	20,101	0.04%
2024/02/05	3	44.83	1	45.45	44.80	2	19,880	0.01%
2024/02/02	1	45.10	4	45.20	45.10	-3	19,884	-0.02%
2024/02/01	10	44.63	6.6	44.86	44.65	3.4	19,825	0.02%
2024/01/31	35	45.15	0	0.00	45.00	35	19,888	0.18%
2024/01/30	1.6	46.27	7.1	46.12	46.40	-5.5	19,712	-0.03%
2024/01/29	11	45.34	0	0.00	45.30	11	19,491	0.06%
2024/01/26	1	45.40	6	44.58	44.50	-5	19,452	-0.03%
2024/01/25	4	45.38	19	45.61	45.40	-15	19,385	-0.08%
2024/01/24	74	46.33	108.3	46.59	46.10	-34.3	19,145	-0.18%	大賣/
2024/01/23	25.2	46.25	14.7	46.14	46.40	10.5	18,790	0.06%
2024/01/22	59.1	46.31	86	46.44	46.40	-26.9	18,283	-0.15%
2024/01/19	40.7	44.66	36	44.39	44.85	4.7	17,193	0.03%
2024/01/18	0	0.00	1	43.35	43.35	-1	16,714	-0.01%
2024/01/17	4	43.58	2	44.03	43.25	2	16,663	0.01%
2024/01/16	23	43.22	5	43.64	43.60	18	16,614	0.11%
2024/01/15	8	43.97	6.1	43.86	43.95	1.9	16,467	0.01%
2024/01/12	11	43.79	13	44.18	43.55	-2	16,410	-0.01%
2024/01/11	21.1	44.23	147	43.91	44.55	-125.9	16,224	-0.78%	大賣/鉅額交易
2024/01/10	282	43.58	239.2	43.18	43.65	42.8	15,998	0.27%	大買/大賣/
2024/01/09	12	42.16	0	0.00	41.95	12	15,344	0.08%
2024/01/08	1	42.25	0	0.00	42.15	1	15,597	0.01%
2024/01/05	3	42.28	5.1	42.16	42.25	-2.1	16,105	-0.01%
2024/01/04	24	42.68	22	42.98	42.10	2	16,376	0.01%
2024/01/03	43	43.18	8.8	43.00	43.30	34.2	16,329	0.21%
2024/01/02	28.1	43.81	0	0.00	43.20	28.1	16,273	0.17%
2023/12/29	100.1	44.68	85.1	44.57	44.55	15	15,997	0.09%
2023/12/28	63.6	44.33	477.1	44.00	45.00	-413.5	15,338	-2.70%	大賣/鉅額交易
2023/12/27	255	42.44	13	42.46	42.55	242	13,513	1.79%	大買/鉅額交易
2023/12/26	5	42.10	20	41.63	42.10	-15	13,726	-0.11%
2023/12/25	7	41.81	3	41.88	41.55	4	13,929	0.03%
2023/12/22	5	41.73	5	41.63	41.60	0	13,969	0.00%
2023/12/21	22	41.33	10	41.53	41.50	12	14,021	0.09%
2023/12/20	54	41.16	55	41.70	41.65	-1	14,239	-0.01%
2023/12/19	1	39.50	0	0.00	39.50	1	14,259	0.01%
2023/12/18	1	40.25	1	40.10	40.30	0	14,458	0.00%
2023/12/15	25	40.51	43	40.19	40.25	-18	15,181	-0.12%
2023/12/14	20	41.08	10	41.12	40.70	10	15,435	0.06%
2023/12/13	37.1	41.98	38	42.32	41.20	-0.9	15,245	-0.01%
2023/12/12	29	40.93	2	40.95	40.90	27	14,422	0.19%
2023/12/11	3	41.27	4	41.21	41.15	-1	14,501	-0.01%
2023/12/08	43	41.40	0	0.00	40.95	43	14,553	0.30%
2023/12/07	5	41.80	8.1	41.18	41.15	-3	14,461	-0.02%
2023/12/06	5	41.26	5	41.25	41.15	0	14,542	0.00%
2023/12/05	5	40.98	2	40.85	40.75	3	14,492	0.02%
2023/12/04	98	41.49	2	41.53	41.25	96	14,429	0.67%
2023/12/01	41	41.58	6	41.23	41.40	35	14,215	0.25%
2023/11/30	4	40.09	1	39.60	40.20	3	13,802	0.02%
2023/11/29	3.1	39.67	4	39.64	39.85	-0.9	13,797	-0.01%
2023/11/28	0	0.00	3	39.12	39.30	-3	13,956	-0.02%
2023/11/27	10	38.85	2	39.00	38.25	8	14,123	0.06%
2023/11/24	24	39.97	33	39.89	39.75	-9	14,088	-0.06%
2023/11/23	29	41.35	3.1	41.17	40.90	25.9	14,040	0.18%
2023/11/22	2.1	40.84	1	40.75	40.75	1.1	14,038	0.01%
2023/11/21	1	41.65	7	41.92	42.20	-6	14,068	-0.04%
2023/11/20	7.1	40.87	3	40.98	41.20	4.1	14,328	0.03%
2023/11/17	2	40.90	15	40.40	40.90	-13	14,375	-0.09%
2023/11/16	1	39.00	2	38.95	39.30	-1	14,457	-0.01%
2023/11/15	2	39.30	1	39.20	38.70	1	14,825	0.01%
2023/11/14	1	39.80	3.8	40.16	39.85	-2.8	16,064	-0.02%
2023/11/13	4	39.65	4	39.70	39.70	0	16,441	0.00%
2023/11/10	2	39.48	3	39.20	39.50	-1	16,710	-0.01%
2023/11/08	13	39.54	18	39.38	39.10	-5	17,277	-0.03%
2023/11/07	4	38.75	5	38.52	38.80	-1	17,499	-0.01%
2023/11/06	1	38.70	4	38.66	38.70	-3	18,229	-0.02%
2023/11/03	0	0.00	1	38.30	38.10	-1	18,679	-0.01%
2023/11/02	5	37.85	5	38.08	37.90	0	19,410	0.00%
2023/11/01	5	36.87	4	37.01	36.90	1	20,759	0.00%
2023/10/31	3	36.92	3	37.00	36.75	0	21,299	0.00%
2023/10/30	4	38.24	2	38.20	37.90	2	21,465	0.01%
2023/10/27	1	38.15	1	38.35	38.15	0	21,611	0.00%
2023/10/26	1	38.20	2	38.50	38.20	-1	21,951	0.00%
2023/10/25	4	39.25	15	39.09	39.00	-11	22,087	-0.05%
2023/10/24	1	38.90	8	38.86	39.00	-7	22,137	-0.03%
2023/10/23	20	38.41	23	38.21	38.30	-3	22,215	-0.01%
2023/10/20	23	37.83	20	37.86	37.95	3	22,467	0.01%
2023/10/19	1	37.50	0	0.00	38.00	1	22,749	0.00%
2023/10/18	19	38.03	5	37.96	37.50	14	23,174	0.06%
2023/10/17	3	39.85	4	39.66	39.35	-1	23,530	0.00%
2023/10/16	14	40.24	3	40.18	39.80	11	26,345	0.04%
2023/10/13	7	41.64	10	42.06	42.00	-3	30,275	-0.01%
2023/10/12	11	40.48	26	41.03	41.85	-15	30,070	-0.05%
2023/10/11	6	40.01	2	40.85	39.65	4	30,478	0.01%
2023/10/06	6	41.78	7	42.01	41.50	-1	30,983	0.00%
2023/10/05	1	41.75	5	41.86	41.65	-4	32,976	-0.01%
2023/10/04	14	41.33	13	41.14	41.20	1	33,163	0.00%
2023/10/03	19	41.63	7	41.80	41.45	12	33,217	0.04%
2023/10/02	13	42.19	30	42.28	42.50	-17	33,214	-0.05%
2023/09/28	19	41.25	20	41.17	40.75	-1	33,075	0.00%
2023/09/27	7	40.61	10	40.60	40.80	-3	33,344	-0.01%
2023/09/26	4	40.39	3	40.25	40.10	1	34,282	0.00%
2023/09/25	11	40.38	12	40.44	40.10	-1	34,571	0.00%
2023/09/22	11	40.63	16	40.29	40.80	-5	34,366	-0.01%
2023/09/21	5	38.69	7	39.05	39.25	-2	34,107	-0.01%
2023/09/20	35	39.93	33	39.98	39.50	2	34,089	0.01%
2023/09/19	1	39.15	3	38.53	38.45	-2	33,817	-0.01%
2023/09/18	2	37.98	0	0.00	37.80	2	34,400	0.01%
2023/09/15	3	38.63	2	38.78	38.70	1	34,706	0.00%
2023/09/14	0	38.85	1	38.80	38.70	-1	34,870	0.00%
2023/09/13	4	38.31	2	38.98	38.55	2	35,439	0.01%
2023/09/12	2	38.45	1	38.50	38.45	1	37,017	0.00%
2023/09/11	4	39.13	4	38.28	38.20	0	38,498	0.00%
2023/09/08	4	39.24	7.6	39.41	39.25	-3.6	38,420	-0.01%
2023/09/07	3	39.65	0	0.00	39.65	3	38,624	0.01%
2023/09/06	6	40.33	17	40.19	40.15	-11	38,619	-0.03%
2023/09/05	3	40.02	0	0.00	40.35	3	38,718	0.01%
2023/09/04	1	39.50	1	39.60	39.90	0	38,830	0.00%
2023/09/01	21	39.89	20	40.17	39.75	1	38,850	0.00%
2023/08/31	9	40.46	15	40.45	40.55	-6	38,766	-0.02%
2023/08/30	13	41.39	7	41.36	40.95	6	38,883	0.02%
2023/08/29	89	41.22	82	41.26	41.20	7	39,373	0.02%
2023/08/28	6	41.14	16	41.28	41.35	-10	40,556	-0.02%
2023/08/25	75	41.77	55	41.89	41.70	20	40,916	0.05%
2023/08/24	31	44.15	16	43.92	43.30	15	40,875	0.04%
2023/08/23	22	43.35	3.5	43.79	44.00	18.5	40,874	0.05%
2023/08/22	8	43.48	4	44.33	43.20	4	40,647	0.01%
2023/08/21	8	43.79	7	43.97	43.30	1	40,346	0.00%
2023/08/18	73	45.47	73	45.36	44.05	0	39,988	0.00%
2023/08/17	23	42.66	20	42.84	43.10	3	38,655	0.01%
2023/08/16	13	42.61	9	42.86	43.00	4	38,358	0.01%
2023/08/15	33.8	44.25	37	44.08	43.35	-3.2	38,455	-0.01%
2023/08/14	24	42.89	24	42.95	42.80	0	38,131	0.00%
2023/08/11	21.8	43.52	23	43.68	42.85	-1.2	37,795	0.00%
2023/08/10	39	42.64	34	42.71	42.30	5	37,397	0.01%
2023/08/09	34	45.43	34	45.47	45.00	0	36,606	0.00%
2023/08/08	33	47.42	35	47.30	46.35	-2	36,084	-0.01%
2023/08/07	54	47.21	52	46.85	48.45	2	35,289	0.01%
2023/08/04	147	45.48	69	45.60	45.15	78	33,829	0.23%	大買/
2023/08/02	23.1	47.65	237	47.49	44.95	-213.9	33,238	-0.64%	大賣/鉅額交易
2023/08/01	110	47.61	41	47.47	48.60	69	32,945	0.21%	大買/
2023/07/31	99	49.64	117.6	49.54	47.05	-18.6	32,749	-0.06%	大賣/
2023/07/28	165	46.61	108.2	46.61	49.50	56.8	32,343	0.18%	大買/大賣/
2023/07/27	24	47.24	37	47.16	46.80	-13	32,140	-0.04%
2023/07/26	58	47.89	61	47.87	47.10	-3	31,987	-0.01%
2023/07/25	25.5	48.84	7	48.32	48.30	18.5	31,791	0.06%
2023/07/24	9	49.86	23	49.76	49.90	-14	31,491	-0.04%
2023/07/21	18.4	48.15	16	46.79	49.30	2.4	31,107	0.01%
2023/07/20	17	48.23	28	47.85	46.80	-11	30,607	-0.04%
2023/07/19	112	52.26	103	52.21	51.10	9	29,960	0.03%	大買/大賣/
2023/07/18	98.1	53.55	101.1	52.47	50.40	-3	27,034	-0.01%	大賣/
2023/07/17	4	52.20	4	52.20	52.20	0	22,706	0.00%
2023/07/14	19	47.21	70.1	47.50	47.50	-51.1	22,355	-0.23%
2023/07/13	5	42.67	25	43.12	43.20	-20	21,592	-0.09%
2023/07/12	93	38.67	165.1	38.40	39.30	-72.1	20,937	-0.34%	大賣/
2023/07/11	26	35.62	29	35.78	35.75	-3	18,866	-0.02%
2023/07/10	9	35.04	2.2	35.00	34.90	6.8	18,579	0.04%
2023/07/07	3	35.32	2.7	35.48	35.35	0.3	18,406	0.00%
2023/07/06	22.2	35.78	20	36.16	35.55	2.2	18,239	0.01%
2023/07/05	14	36.89	57	37.16	36.15	-43	17,878	-0.24%
2023/07/04	89.1	36.88	64	37.38	37.70	25.1	17,291	0.14%
2023/07/03	12.1	36.17	18	36.06	35.95	-6	16,168	-0.04%
2023/06/30	6	34.51	3	34.58	34.95	3	15,723	0.02%
2023/06/29	3	34.77	0	0.00	34.70	3	15,578	0.02%
2023/06/28	10	35.25	6	35.68	34.70	4	15,444	0.03%
2023/06/27	17	35.76	18	35.99	35.35	-1	15,208	-0.01%
2023/06/26	65	36.52	546	36.04	36.85	-481	14,732	-3.26%	大賣/鉅額交易
2023/06/21	505	35.28	11.2	35.36	35.15	493.8	13,755	3.59%	大買/鉅額交易
2023/06/20	8	34.91	12	34.70	34.50	-4	13,358	-0.03%
2023/06/19	55	35.39	67.2	35.16	35.40	-12.2	13,068	-0.09%
2023/06/16	78	36.94	28.2	37.16	36.45	49.8	12,329	0.40%
2023/06/15	64.1	34.68	685.2	34.06	36.15	-621.1	10,611	-5.85%	大賣/鉅額交易
2023/06/14	601	32.82	1.3	33.06	32.90	599.7	9,027	6.64%	大買/鉅額交易
2023/06/13	3.3	32.88	5	33.00	32.85	-1.7	8,882	-0.02%
2023/06/09	1	32.25	0	0.00	32.40	1	8,506	0.01%
2023/06/08	0	0.00	1	32.10	31.55	-1	8,322	-0.01%
2023/06/07	1	32.00	5	32.36	32.40	-4	8,188	-0.05%
2023/06/06	0	0.00	1	31.95	31.95	-1	8,098	-0.01%
2023/06/05	0.1	33.55	11	33.20	32.65	-10.9	7,965	-0.14%
2023/06/02	11.1	32.99	4	33.69	32.90	7.1	7,652	0.09%
2023/06/01	58	33.20	25	33.47	33.40	33	7,043	0.47%
2023/05/31	27.2	31.86	13	31.90	31.95	14.2	5,728	0.25%
2023/05/30	1	31.00	1.2	31.48	31.00	-0.2	5,203	0.00%
2023/05/29	4.1	31.20	21.1	31.63	31.40	-17.1	5,067	-0.34%
2023/05/25	0.1	29.65	0	0.00	29.50	0.1	4,387	0.00%
2023/05/24	0.1	29.25	0	0.00	29.20	0.1	4,322	0.00%
2023/05/23	4	29.56	0	0.00	29.25	4	4,223	0.09%
2023/05/22	1	30.10	16	30.23	30.15	-15	4,015	-0.37%
2023/05/19	1.1	29.73	17	29.95	30.20	-15.9	3,821	-0.42%
2023/05/08	0	0.00	0.2	28.15	28.10	-0.2	3,450	-0.01%
2023/05/02	0	0.00	1	28.30	28.35	-1	3,592	-0.03%
2023/04/28	0	0.00	1	28.35	28.40	-1	3,608	-0.03%
2023/04/27	0	0.00	0.5	28.10	28.30	-0.5	3,589	-0.01%
2023/04/25	0	0.00	0.5	28.00	28.10	-0.5	3,503	-0.01%
2023/04/18	1	28.40	0	0.00	28.25	1	3,297	0.03%
2023/04/17	2	28.65	1	28.55	28.60	1	3,244	0.03%
2023/04/14	0	0.00	1	28.00	28.10	-1	3,103	-0.03%
2023/04/13	5.5	27.78	0	0.00	27.80	5.5	3,054	0.18%
2023/04/11	1	27.90	0	0.00	27.90	1	3,085	0.03%
2023/04/07	0	0.00	0.5	27.45	27.40	-0.5	3,009	-0.02%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/28	0	28.55	0	0.00	28.50	0	3,005	0.00%
2023/03/27	0	28.80	0	0.00	28.65	0	3,055	0.00%
2023/03/24	1	28.70	4	28.73	28.70	-3	3,060	-0.10%
2023/03/23	5	28.66	0.3	28.75	28.60	4.7	3,023	0.15%
2023/03/14	0	28.35	2	28.30	28.25	-2	2,932	-0.07%
2023/03/08	2.1	29.20	0	0.00	29.15	2.1	2,812	0.07%
2023/03/03	7	29.49	0	0.00	29.35	7	2,700	0.26%
2023/03/02	0	0.00	1	29.40	29.45	-1	2,659	-0.04%
2023/03/01	1	29.60	0	29.50	29.50	1	2,598	0.04%
2023/02/24	0	0.00	1	31.65	31.60	-1	2,429	-0.04%
2023/02/21	0	0.00	1	31.00	31.10	-1	2,378	-0.04%
2023/02/20	0	0.00	0	30.95	30.95	0	2,453	0.00%
2023/02/17	0	0.00	0.2	30.90	30.85	-0.2	2,475	-0.01%
2023/02/16	0	30.90	0	0.00	30.90	0	2,530	0.00%
2023/02/15	1	30.85	0	0.00	30.75	1	2,600	0.04%
2023/02/14	0	31.00	0	0.00	31.05	0	2,588	0.00%
2023/02/13	1	30.65	0	0.00	30.70	1	2,686	0.04%
2023/02/09	1	31.05	0	30.95	30.90	1	2,666	0.04%
2023/02/08	2.1	32.04	0	0.00	31.85	2.1	2,565	0.08%
2023/02/07	1	31.60	3	31.78	31.85	-2	2,512	-0.08%
2023/02/06	1	31.50	0	0.00	31.50	1	2,430	0.04%
2023/02/03	0	0.00	4	31.35	31.40	-4	2,400	-0.17%
2023/02/01	1	30.85	0	0.00	30.75	1	2,309	0.04%
2023/01/30	9	30.30	0	0.00	30.30	9	2,225	0.40%
2023/01/11	1	30.25	2	30.10	30.10	-1	2,177	-0.05%
2023/01/10	0	0.00	2	30.10	30.10	-2	2,167	-0.09%
2023/01/05	2	29.50	0	0.00	29.50	2	2,135	0.09%
2023/01/04	15	29.58	0	0.00	29.50	15	2,134	0.70%
2023/01/03	2	29.50	0	0.00	29.60	2	2,154	0.09%
2022/12/29	0	0.00	1	29.60	29.70	-1	2,083	-0.05%
2022/12/28	1	29.20	0	0.00	29.15	1	2,050	0.05%
2022/12/23	2	29.60	0	0.00	29.70	2	2,062	0.10%
2022/12/20	0	0.00	1	30.35	29.60	-1	2,060	-0.05%
2022/12/15	0	0.00	0.5	29.65	29.70	-0.5	1,844	-0.03%
2022/12/13	0	0.00	1	29.65	29.65	-1	1,821	-0.05%
2022/12/09	0	0.00	1.1	29.30	29.30	-1.1	1,822	-0.06%
2022/12/07	1	28.80	3	29.07	29.00	-2	1,826	-0.11%
2022/12/06	0	0.00	1	29.40	29.20	-1	1,803	-0.06%
2022/12/05	1	29.70	2.1	29.73	29.70	-1.1	1,764	-0.06%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/21	0	0.00	1	29.05	29.05	-1	1,716	-0.06%
2022/11/18	10	29.23	0	0.00	28.95	10	1,727	0.58%
2022/11/17	0	29.20	0	0.00	29.20	0	1,703	0.00%
2022/11/16	0	0.00	1	29.30	29.15	-1	1,685	-0.06%
2022/11/14	0	28.85	6	28.93	28.85	-6	1,586	-0.38%
2022/11/11	0	0.00	2	28.60	28.60	-2	1,541	-0.13%
2022/11/09	20	28.40	20	28.68	28.30	0	1,472	0.00%
2022/09/28	0	0.00	3	26.17	26.15	-3	1,804	-0.17%
2022/09/14	0	0.00	2	28.03	28.00	-2	1,984	-0.10%
2022/08/31	0	0.00	2	28.18	28.10	-2	2,155	-0.09%
2022/08/30	0	0.00	3	28.15	28.05	-3	2,148	-0.14%
2022/08/26	0	0.00	2	28.50	28.40	-2	2,127	-0.09%
2022/08/22	0	0.00	3	28.75	28.75	-3	2,143	-0.14%
2022/08/19	0	0.00	2	28.90	28.90	-2	2,143	-0.09%
2022/08/17	0	0.00	4	28.60	28.55	-4	2,138	-0.19%
2022/08/15	2	28.90	0	0.00	28.85	2	2,152	0.09%
2022/08/11	3	29.13	0	0.00	29.10	3	2,104	0.14%
2022/08/09	2	28.90	2	29.35	29.45	0	2,078	0.00%
2022/08/08	6	28.46	7	28.71	28.70	-1	2,003	-0.05%
2022/07/29	2	28.10	0	0.00	28.15	2	2,158	0.09%
2022/07/21	0	0.00	10	28.00	28.05	-10	2,251	-0.44%
2022/07/07	0	0.00	5.3	27.33	27.40	-5.3	2,322	-0.23%
2022/07/05	0	0.00	4	26.95	27.15	-4	2,383	-0.17%
2022/06/29	0	0.00	9	28.10	28.10	-9	2,619	-0.34%
2022/06/28	2	28.38	0	0.00	28.35	2	2,820	0.07%
2022/06/27	7	28.76	0	28.70	28.80	7	2,991	0.23%
2022/06/24	3	28.25	3	28.40	28.45	0	3,084	0.00%
2022/06/23	1	28.00	4	28.44	28.20	-3	3,156	-0.10%
2022/06/22	5	28.80	5	28.40	28.35	0	3,196	0.00%
2022/06/21	12	28.72	13.6	28.61	28.70	-1.6	3,201	-0.05%
2022/06/16	0	0.00	1	28.20	27.65	-1	3,073	-0.03%
2022/06/15	0	0.00	1	28.00	28.10	-1	3,108	-0.03%
2022/06/13	1	27.90	0	0.00	27.90	1	3,175	0.03%
2022/06/10	0	0.00	1	27.95	28.20	-1	3,200	-0.03%
2022/06/01	0	28.15	0	0.00	28.15	0	3,742	0.00%
2022/05/30	3	27.85	3	27.90	27.85	0	3,867	0.00%
2022/05/24	0	0.00	3	27.55	27.45	-3	4,390	-0.07%
2022/05/23	0	0.00	4	27.50	27.60	-4	4,443	-0.09%
2022/05/11	1	26.75	0	0.00	26.65	1	4,858	0.02%
2022/05/10	1	26.80	0	0.00	27.15	1	4,843	0.02%
2022/04/29	1	27.85	1	27.95	27.75	0	4,951	0.00%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	1	27.50	4	27.53	27.80	-3	5,007	-0.06%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	1	28.00	0	0.00	27.95	1	5,038	0.02%
2022/04/21	1	28.85	0	0.00	28.80	1	5,150	0.02%
2022/04/18	2	28.15	0	0.00	28.10	2	5,247	0.04%
2022/04/15	0	0.00	0	28.30	28.35	0	5,300	0.00%
2022/04/14	3	28.55	0	0.00	28.55	3	5,386	0.06%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/11	3	28.25	0	0.00	28.20	3	5,506	0.05%
2022/04/07	1	28.50	0	0.00	28.25	1	5,830	0.02%
2022/04/06	22	28.80	0	28.85	28.90	22	6,006	0.37%
2022/03/30	1	31.85	2	31.75	31.75	-1	5,901	-0.02%
2022/03/29	3	32.05	14	31.97	31.85	-11	5,822	-0.19%
2022/03/28	0	0.00	1	32.15	32.05	-1	5,755	-0.02%
2022/03/24	0	0.00	0.8	32.40	32.50	-0.8	5,822	-0.01%
2022/03/23	0	0.00	2	32.25	32.30	-2	6,297	-0.03%
2022/03/22	0	0.00	5	32.10	32.20	-5	6,533	-0.08%
2022/03/18	2	32.05	0	0.00	31.75	2	6,829	0.03%
2022/03/17	0	0.00	2	31.95	32.00	-2	7,234	-0.03%
2022/03/16	2	31.55	0	0.00	31.80	2	7,434	0.03%
2022/03/11	2	31.90	0	0.00	31.75	2	7,637	0.03%
2022/03/10	0	0.00	5	31.90	31.85	-5	7,640	-0.07%
2022/03/08	2	31.55	0	0.00	31.20	2	7,690	0.03%
2022/03/04	1	33.05	0	0.00	33.05	1	7,568	0.01%
2022/03/01	1	32.55	1	32.70	32.60	0	8,286	0.00%
2022/02/24	1	33.65	0	0.00	33.70	1	8,397	0.01%
2022/02/22	2	33.98	1	33.90	33.95	1	10,310	0.01%
2022/02/21	0	0.00	3	34.40	34.45	-3	10,599	-0.03%
2022/02/17	7	34.14	6.2	34.08	34.00	0.8	11,685	0.01%
2022/02/15	0	34.15	0	0.00	33.75	0	12,048	0.00%
2022/02/14	0	0.00	3	33.53	33.90	-3	11,967	-0.03%
2022/02/10	3	33.75	0	0.00	33.70	3	11,976	0.03%
2022/02/09	0	0.00	1	33.55	33.75	-1	11,960	-0.01%
2022/02/08	0	0.00	1	33.35	33.50	-1	11,952	-0.01%
2022/02/07	2	32.85	0	0.00	33.00	2	11,982	0.02%
2022/01/25	1	32.35	0	0.00	32.25	1	12,060	0.01%
2022/01/21	1	33.50	0	0.00	33.10	1	11,989	0.01%
2022/01/18	6	33.55	14	33.83	33.75	-8	11,920	-0.07%
2022/01/17	2	33.03	3	33.47	33.60	-1	11,862	-0.01%
2022/01/14	8	33.14	0	0.00	33.00	8	11,802	0.07%
2022/01/12	10	33.75	4	33.75	33.40	6	11,669	0.05%
2022/01/11	9	33.39	5	33.50	33.50	4	11,629	0.03%
2022/01/10	4	33.64	22	33.65	33.65	-18	11,562	-0.16%
2022/01/07	1	33.90	2	33.90	33.80	-1	11,500	-0.01%
2022/01/06	1	34.00	7	34.06	34.45	-6	11,401	-0.05%
2022/01/05	21	34.35	4	34.20	34.20	17	11,325	0.15%
2022/01/04	2	34.53	1	34.45	34.50	1	11,295	0.01%
2022/01/03	37	34.54	8	34.58	34.50	29	11,256	0.26%
2021/12/30	10	35.13	21.1	35.18	35.20	-11.1	11,091	-0.10%
2021/12/29	15	34.89	6	34.78	34.95	9	10,858	0.08%
2021/12/28	4	34.51	0	0.00	34.50	4	10,623	0.04%
2021/12/27	1.1	34.20	1.9	34.15	34.35	-0.8	10,562	-0.01%
2021/12/24	8	33.83	5	33.80	33.80	3	10,479	0.03%
2021/12/23	1	33.80	3	33.65	34.00	-2	10,452	-0.02%
2021/12/22	2	33.90	5	34.10	33.70	-3	10,393	-0.03%
2021/12/21	0	0.00	5	33.95	33.90	-5	10,374	-0.05%
2021/12/20	7	33.57	0.1	33.60	33.70	7	10,357	0.07%
2021/12/17	17.1	34.50	28.1	34.36	34.10	-11.1	10,305	-0.11%
2021/12/16	35.1	34.14	37	34.15	34.40	-2	9,813	-0.02%
2021/12/15	5	33.70	3	34.05	33.70	2	9,596	0.02%
2021/12/14	3	33.98	2	33.65	33.85	1	9,587	0.01%
2021/12/13	58.1	33.99	51.1	34.14	34.10	7	9,414	0.07%
2021/12/10	5	33.24	2	33.25	33.40	3	9,008	0.03%
2021/12/08	8	32.67	1	32.70	32.70	7	8,721	0.08%
2021/12/07	17	32.76	1	32.65	32.80	16	8,643	0.19%
2021/12/06	7	32.34	0	0.00	32.30	7	8,531	0.08%
2021/12/01	0	0.00	1	31.95	32.15	-1	8,477	-0.01%
2021/11/30	20	32.21	0	0.00	32.00	20	8,680	0.23%
2021/11/29	37	31.72	33	31.45	31.70	4	8,595	0.05%
2021/11/26	18	32.15	14	32.33	32.00	4	8,421	0.05%
2021/11/25	35	33.16	21	32.73	32.90	14	8,127	0.17%
2021/11/24	2	33.55	2	33.80	34.00	0	7,668	0.00%
2021/11/23	2	33.98	14	34.20	33.90	-12	7,460	-0.16%
2021/11/22	4	34.49	28	34.25	34.50	-24	7,209	-0.33%
2021/11/19	120.1	34.09	85.2	34.23	34.40	34.9	6,688	0.52%	大買/
2021/11/18	3	31.42	3	31.72	32.10	0	5,175	0.00%
2021/11/17	4	31.86	10	32.06	31.75	-6	4,806	-0.12%
2021/11/16	14	31.32	15	31.34	32.10	-1	4,217	-0.02%
2021/11/15	5	30.07	0	0.00	30.10	5	3,605	0.14%
2021/11/12	43	29.88	23.1	29.73	29.70	19.9	3,436	0.58%
2021/11/10	1	29.15	5	29.20	29.25	-4	3,266	-0.12%
2021/11/09	0	0.00	2	29.00	29.05	-2	3,292	-0.06%
2021/11/08	1	28.80	0	0.00	28.90	1	3,265	0.03%
2021/11/05	2	28.75	3	29.05	28.90	-1	3,284	-0.03%
2021/11/04	0	0.00	2	29.03	28.90	-2	3,313	-0.06%
2021/11/03	1	29.00	2.5	29.23	29.25	-1.5	3,272	-0.04%
2021/10/28	1	28.40	10	28.45	28.60	-9	3,143	-0.29%
2021/10/22	0	0.00	2	28.20	28.20	-2	3,160	-0.06%
2021/10/21	0	0.00	3	28.30	28.15	-3	3,267	-0.09%
2021/10/19	0	0.00	2	28.30	28.30	-2	3,312	-0.06%
2021/10/04	10	27.96	0	0.00	27.70	10	5,984	0.17%
2021/09/30	0	0.00	1.3	28.65	28.65	-1.3	5,940	-0.02%
2021/09/29	0	0.00	5	28.61	28.60	-5	5,954	-0.08%
2021/09/24	5	29.20	2	28.88	29.05	3	5,964	0.05%
2021/09/22	1	28.35	0	0.00	28.70	1	5,856	0.02%
2021/09/16	0	0.00	4	28.55	28.70	-4	5,753	-0.07%
2021/09/13	4	28.05	0	0.00	28.10	4	5,666	0.07%
2021/09/07	0	0.00	6	28.66	28.70	-6	5,619	-0.11%
2021/09/06	16	29.13	15	29.00	28.80	1	5,621	0.02%
2021/09/03	8	29.17	8	29.02	28.95	0	5,543	0.00%
2021/09/02	12	28.34	10	28.30	28.30	2	5,309	0.04%
2021/08/27	0	0.00	1	27.80	27.75	-1	5,384	-0.02%
2021/08/26	2	27.78	0	0.00	27.80	2	5,434	0.04%
2021/08/24	0	0.00	2	27.60	27.60	-2	5,518	-0.04%
2021/08/19	0	0.00	0.2	27.20	27.10	-0.2	5,566	0.00%
2021/08/18	0	0.00	2	27.40	27.60	-2	5,550	-0.04%
2021/08/17	2	27.50	0	0.00	27.50	2	5,566	0.04%
2021/08/16	0	0.00	5	27.95	27.90	-5	5,546	-0.09%
2021/08/12	0	0.00	1	27.90	28.10	-1	5,470	-0.02%
2021/08/11	6	27.80	0	0.00	27.80	6	5,515	0.11%
2021/08/10	0	0.00	1	28.20	27.95	-1	5,556	-0.02%
2021/08/03	1	28.50	6	28.36	28.50	-5	6,232	-0.08%
2021/08/02	0	0.00	1	28.40	28.40	-1	6,269	-0.02%
2021/07/29	0	0.00	11	28.50	28.45	-11	6,372	-0.17%
2021/07/27	0	0.00	21	28.68	28.80	-21	6,594	-0.32%
2021/07/26	5	28.23	20	28.26	28.25	-15	6,646	-0.23%
2021/07/21	7	27.85	5	28.01	27.90	2	7,324	0.03%
2021/07/20	7	28.14	10	28.12	28.10	-3	7,314	-0.04%
2021/07/19	1	28.45	0	0.00	28.45	1	7,288	0.01%
2021/07/16	5	29.10	14	29.23	29.10	-9	7,285	-0.12%
2021/07/15	10	29.25	10	29.34	29.50	0	7,344	0.00%
2021/07/14	22	29.56	5.3	29.21	29.25	16.7	7,416	0.23%
2021/07/13	131.3	30.85	108	31.06	29.55	23.3	7,341	0.32%	大買/大賣/
2021/07/12	28	30.16	24	29.97	30.45	4	5,937	0.07%
2021/07/09	0	0.00	1	28.10	28.15	-1	5,467	-0.02%
2021/07/08	0	0.00	1	28.15	28.05	-1	5,561	-0.02%
2021/07/07	0	0.00	1	28.00	27.95	-1	5,654	-0.02%
2021/07/05	0	0.00	0.1	28.00	28.00	-0.1	5,777	0.00%
2021/06/28	0	0.00	1	27.70	27.70	-1	5,966	-0.02%
2021/06/24	0	0.00	2	27.80	27.80	-2	6,065	-0.03%
2021/06/23	0	0.00	0.1	27.75	27.80	-0.1	6,143	0.00%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/07	2	27.83	1	27.65	28.00	1	7,096	0.01%
2021/06/03	2	28.50	0.2	28.25	28.65	1.9	7,636	0.02%
2021/06/02	1	28.20	0	0.00	28.20	1	7,630	0.01%
2021/06/01	1	28.20	2.4	28.20	28.20	-1.4	7,645	-0.02%
2021/05/31	0	0.00	2	28.25	28.20	-2	7,625	-0.03%
2021/05/27	0	0.00	1	28.20	28.15	-1	7,729	-0.01%
2021/05/24	0	0.00	1	27.90	27.90	-1	7,959	-0.01%
2021/05/21	0.7	27.30	0	0.00	27.30	0.7	8,241	0.01%
2021/05/19	0	0.00	2	27.30	26.95	-2	8,349	-0.02%
2021/05/18	2	26.53	1	26.50	27.00	1	8,339	0.01%
2021/05/17	7	25.64	0	0.00	25.65	7	8,341	0.08%
2021/05/14	1	27.25	2	27.48	27.45	-1	8,180	-0.01%
2021/05/13	5	27.02	0	0.00	27.00	5	8,103	0.06%
2021/05/12	4	27.99	1	28.50	27.45	3	7,988	0.04%
2021/05/11	1	28.50	0	0.00	28.60	1	7,759	0.01%
2021/05/10	0	0.00	1	29.00	29.00	-1	7,676	-0.01%
2021/05/07	0	0.00	4	29.16	29.30	-4	7,685	-0.05%
2021/05/06	1	28.85	0	0.00	28.90	1	7,676	0.01%
2021/05/05	1	28.90	0	0.00	28.80	1	7,625	0.01%
2021/05/04	6	28.82	1	29.00	28.85	5	7,576	0.07%
2021/05/03	10	29.90	2	29.80	29.75	8	7,425	0.11%
2021/04/29	16	30.51	714	30.62	30.60	-698	7,303	-9.56%	大賣/鉅額交易
2021/04/28	713	30.11	1	30.20	30.30	712	6,924	10.28%	大買/鉅額交易
2021/04/26	0	0.00	2	29.40	29.40	-2	6,735	-0.03%
2021/04/23	0	0.00	10	29.25	29.35	-10	6,707	-0.15%
2021/04/21	50	30.10	1	30.00	30.15	49	6,734	0.73%
2021/04/20	0	0.00	3	29.65	29.80	-3	6,621	-0.05%
2021/04/19	7	29.30	7	29.32	29.35	0	6,537	0.00%
2021/04/16	1	29.20	1	29.15	29.15	0	6,590	0.00%
2021/04/15	0	0.00	1.3	28.85	28.85	-1.3	6,609	-0.02%
2021/04/14	11	28.93	0	0.00	28.65	11	6,617	0.17%
2021/04/13	1	29.05	0	0.00	28.90	1	6,607	0.02%
2021/04/12	0	0.00	1	29.60	29.30	-1	6,532	-0.02%
2021/04/08	2	29.20	0.1	29.15	29.20	2	6,460	0.03%
2021/04/07	0	0.00	1	29.05	29.15	-1	6,483	-0.02%
2021/04/01	0	0.00	1.3	29.05	29.15	-1.3	6,453	-0.02%
2021/03/29	0.1	28.65	0	0.00	28.65	0.1	6,295	0.00%
2021/03/24	1.1	29.30	0	0.00	29.30	1.1	6,234	0.02%
2021/03/23	0	0.00	1	29.25	29.25	-1	6,178	-0.02%
2021/03/22	0.1	28.90	1.1	28.90	28.95	-1.1	6,122	-0.02%
2021/03/18	0.1	29.08	5	29.07	29.05	-4.9	6,113	-0.08%
2021/03/17	1	29.10	10	29.10	29.10	-9	6,181	-0.15%
2021/03/11	12	28.76	0	0.00	28.80	12	7,457	0.16%
2021/03/10	2.9	28.67	1	28.55	28.80	1.9	7,347	0.03%
2021/03/09	6.1	28.42	170	28.46	28.45	-164	7,224	-2.27%	大賣/鉅額交易
2021/03/08	0	0.00	1	30.50	30.30	-1	6,814	-0.01%
2021/03/05	0	0.00	10	30.10	30.30	-10	6,822	-0.15%
2021/03/04	1	30.45	0	0.00	30.40	1	6,845	0.01%
2021/03/03	1	30.55	5.1	30.60	30.60	-4.1	6,834	-0.06%
2021/03/02	33	31.17	2	31.08	30.60	31	6,832	0.45%
2021/02/26	1	30.55	4	30.65	30.95	-3	6,770	-0.04%
2021/02/25	3	30.72	3	30.63	30.65	0	6,746	0.00%
2021/02/24	9	30.69	1.2	30.78	30.50	7.8	6,816	0.11%
2021/02/23	9	30.92	487	30.90	31.00	-478	6,687	-7.15%	大賣/鉅額交易
2021/02/22	467	30.15	18	30.11	30.25	449	6,367	7.05%	大買/鉅額交易
2021/02/19	2	29.65	1	29.70	29.90	1	6,263	0.02%
2021/02/18	4	29.50	2	29.55	29.65	2	6,260	0.03%
2021/02/05	4	29.28	0	0.00	29.25	4	6,284	0.06%
2021/02/03	2	29.25	1	29.25	29.30	1	6,351	0.02%
2021/02/02	0	0.00	1	29.25	29.25	-1	6,382	-0.02%
2021/01/29	12	29.02	0	0.00	29.10	12	6,375	0.19%
2021/01/28	2	29.28	3	29.25	29.30	-1	6,332	-0.02%
2021/01/27	0	29.30	1	29.45	29.45	-1	6,298	-0.02%
2021/01/26	4	29.40	0	0.00	29.35	4	6,288	0.06%
2021/01/22	2	29.20	2	29.15	29.30	0	6,252	0.00%
2021/01/21	0	29.15	0	0.00	29.20	0	6,236	0.00%
2021/01/20	11	29.30	1	29.30	29.15	10	6,197	0.16%
2021/01/19	2	29.83	6	30.07	29.80	-4	6,118	-0.07%
2021/01/18	7	29.61	0	0.00	29.90	7	6,074	0.12%
2021/01/15	11	30.31	17	30.16	29.85	-6	6,042	-0.10%
2021/01/14	4.5	29.94	2	30.20	30.05	2.5	5,906	0.04%
2021/01/13	10	29.86	0	0.00	29.85	10	5,892	0.17%
2021/01/12	10	29.93	0	0.00	29.80	10	5,874	0.17%
2021/01/11	5	29.95	2	30.05	30.15	3	5,800	0.05%
2021/01/08	1	29.45	0	0.00	29.40	1	5,671	0.02%
2021/01/07	1	29.40	1	29.40	29.40	0	5,610	0.00%
2021/01/06	1	29.60	0	0.00	29.40	1	5,588	0.02%
2021/01/05	0	0.00	1	29.45	29.60	-1	5,539	-0.02%
2020/12/30	0	0.00	1	29.65	29.65	-1	5,496	-0.02%
2020/12/29	1	29.30	5	29.25	29.30	-4	5,419	-0.07%
2020/12/28	1	29.45	0	0.00	29.40	1	5,366	0.02%
2020/12/25	1	29.50	2	29.33	29.30	-1	5,361	-0.02%
2020/12/24	0.6	29.20	0	0.00	29.20	0.6	5,336	0.01%
2020/12/23	20	29.15	0	0.00	29.15	20	5,323	0.38%
2020/12/22	20	29.28	1	29.05	29.00	19	5,341	0.36%
2020/12/18	1.9	29.45	5	29.60	29.40	-3.1	5,325	-0.06%
2020/12/17	5	29.10	0	0.00	29.20	5	5,288	0.09%
2020/12/16	6	29.30	0	0.00	29.40	6	5,248	0.11%
2020/12/15	6	29.43	0	0.00	29.25	6	5,195	0.12%
2020/12/14	2	29.88	0	0.00	29.80	2	5,096	0.04%
2020/12/11	7	29.61	0	0.00	29.70	7	5,063	0.14%
2020/12/10	42	30.11	4	30.13	30.05	38	4,961	0.77%
2020/12/09	6	31.20	6.1	31.15	31.15	-0.1	4,696	0.00%
2020/12/08	13	31.93	32	31.98	31.75	-19	4,523	-0.42%
2020/12/07	35.2	30.82	7	30.76	31.25	28.2	3,891	0.72%
2020/12/03	20	29.68	1	29.95	29.65	19	3,472	0.55%
2020/12/02	4	29.48	0	0.00	29.60	4	3,435	0.12%
2020/12/01	1	29.35	2	29.63	29.65	-1	3,423	-0.03%
2020/11/30	32	29.57	1	29.95	29.50	31	3,409	0.91%
2020/11/27	0	0.00	1	29.75	29.75	-1	3,366	-0.03%
2020/11/26	6	29.56	1	29.60	29.65	5	3,339	0.15%
2020/11/25	30	29.57	0	0.00	29.65	30	3,340	0.90%
2020/11/24	92	29.91	1	29.60	29.60	91	3,319	2.74%
2020/11/23	35	29.54	1	29.20	29.60	34	3,263	1.04%
2020/11/20	35.4	29.13	0	0.00	29.10	35.4	3,261	1.08%
2020/11/19	66.1	29.22	1	29.25	29.20	65.1	3,269	1.99%
2020/11/18	0.1	29.10	0	0.00	29.20	0.1	3,272	0.00%
2020/11/16	1	29.15	2	29.13	29.10	-1	3,409	-0.03%
2020/11/12	4.4	29.20	0	0.00	29.10	4.4	3,373	0.13%
2020/11/11	1	29.35	0	0.00	29.35	1	3,394	0.03%
2020/11/10	0	0.00	2	29.10	29.00	-2	3,365	-0.06%
2020/11/09	0	0.00	2	29.10	28.90	-2	3,523	-0.06%
2020/11/06	0.5	28.90	3	29.07	28.85	-2.5	3,665	-0.07%
2020/11/05	1.2	28.80	0	0.00	28.80	1.2	3,655	0.03%
2020/11/03	0	28.70	17	28.70	28.70	-17	3,685	-0.46%
2020/11/02	0.1	28.35	0	0.00	28.30	0.1	3,703	0.00%
2020/10/30	1	28.35	0	0.00	28.20	1	3,715	0.03%
2020/10/29	6	28.21	0	0.00	28.45	6	3,722	0.16%
2020/10/28	5.4	28.66	0	0.00	28.60	5.4	3,746	0.14%
2020/10/27	11.2	28.68	0	0.00	28.65	11.2	3,775	0.30%
2020/10/26	0	0.00	1	28.95	28.85	-1	3,792	-0.03%
2020/10/23	10	29.05	1	29.10	28.95	9	3,837	0.23%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	2.1	29.12	0	0.00	28.95	2.1	4,020	0.05%
2020/10/20	0.1	28.90	1.1	28.86	28.90	-1.1	4,113	-0.03%
2020/10/16	1	28.65	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0.1	28.60	0.2	28.60	28.60	-0.2	4,251	0.00%
2020/10/14	0	0.00	1	28.45	28.55	-1	4,286	-0.02%
2020/10/13	1	28.15	0	0.00	28.25	1	4,424	0.02%
2020/10/06	0.1	28.55	0	0.00	28.50	0.1	5,298	0.00%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/25	1	27.50	0	0.00	27.60	1	6,327	0.02%
2020/09/24	1	27.70	0	0.00	27.65	1	6,527	0.02%
2020/09/23	2	28.18	1	28.30	28.15	1	6,661	0.02%
2020/09/21	2	28.90	0	0.00	28.90	2	6,889	0.03%
2020/09/15	1	29.05	0	0.00	28.85	1	7,247	0.01%
2020/09/14	1	29.10	0	0.00	29.00	1	7,430	0.01%
2020/09/10	2	29.00	6.1	29.11	29.10	-4.1	7,510	-0.05%
2020/09/07	10	28.55	5.2	28.60	28.45	4.8	7,756	0.06%
2020/09/04	1	28.25	0	0.00	28.50	1	7,924	0.01%
2020/09/03	1	28.90	2	28.90	28.70	-1	8,277	-0.01%
2020/09/01	0.1	28.85	1	28.80	28.85	-1	8,522	-0.01%
2020/08/31	1	28.90	0	0.00	28.90	1	8,629	0.01%
2020/08/28	1	28.90	0	0.00	29.15	1	8,671	0.01%
2020/08/27	1.9	28.95	1	28.80	28.85	0.9	8,748	0.01%
2020/08/26	0	0.00	45	29.01	28.95	-45	8,858	-0.51%
2020/08/25	0.4	28.40	1	28.35	28.35	-0.6	8,837	-0.01%
2020/08/21	1	27.90	1	28.10	27.95	0	9,124	0.00%
2020/08/19	1	28.60	0	0.00	28.45	1	9,233	0.01%
2020/08/18	2	28.75	0.1	28.85	28.75	1.9	9,372	0.02%
2020/08/17	0	0.00	1	28.85	28.85	-1	9,759	-0.01%
2020/08/14	0.5	28.60	0	0.00	28.45	0.5	10,623	0.00%
2020/08/13	4	28.33	0.7	28.45	28.25	3.3	10,698	0.03%
2020/08/12	4	28.74	0	0.00	28.75	4	10,562	0.04%
2020/08/10	2	29.33	0	0.00	29.35	2	10,611	0.02%
2020/08/07	5	29.32	3	29.40	29.25	2	10,807	0.02%
2020/08/06	0	0.00	1	29.60	29.40	-1	10,949	-0.01%
2020/08/03	1	29.15	0	0.00	29.20	1	11,308	0.01%
2020/07/31	3	29.60	9	29.55	29.55	-6	11,359	-0.05%
2020/07/30	1	29.05	0	0.00	29.15	1	11,446	0.01%
2020/07/29	2	29.00	11	28.83	29.00	-9	11,475	-0.08%
2020/07/27	4	28.61	0	0.00	28.55	4	11,547	0.03%
2020/07/24	4	29.03	1	29.35	29.00	3	11,509	0.03%
2020/07/23	0	0.00	1	29.75	29.60	-1	11,390	-0.01%
2020/07/21	1	29.85	0	0.00	29.85	1	11,397	0.01%
2020/07/17	4	29.74	1	29.60	29.55	3	11,486	0.03%
2020/07/15	60	30.02	7	30.15	29.85	53	11,684	0.45%
2020/07/14	11	30.03	5	30.15	30.35	6	11,764	0.05%
2020/07/13	3	34.00	5.1	34.20	34.20	-2.1	11,554	-0.02%
2020/07/10	18	33.93	17	33.96	33.90	1	11,409	0.01%
2020/07/09	22	33.52	4	33.46	33.55	18	11,334	0.16%
2020/07/08	3	33.52	0	0.00	33.55	3	11,280	0.03%
2020/07/07	1	33.40	1	33.45	33.35	0	11,272	0.00%
2020/07/06	0	33.95	3	33.88	33.95	-3	11,266	-0.03%
2020/07/03	3	33.15	7	33.11	33.30	-4	11,364	-0.04%
2020/07/02	0	0.00	6	32.65	32.75	-6	11,254	-0.05%
2020/07/01	3	32.52	0	0.00	32.40	3	11,141	0.03%
2020/06/30	0	0.00	5	32.55	32.40	-5	11,075	-0.05%
2020/06/29	1	32.20	0	32.20	32.25	1	11,012	0.01%
2020/06/24	0	0.00	1	32.10	32.15	-1	10,937	-0.01%
2020/06/23	5	31.45	0	0.00	31.45	5	10,969	0.05%
2020/06/22	0	0.00	1.3	31.65	31.60	-1.3	11,028	-0.01%
2020/06/19	3	31.47	3	31.43	31.45	0	11,190	0.00%
2020/06/18	1	31.30	0	0.00	31.45	1	11,126	0.01%
2020/06/16	1	31.40	0	0.00	31.55	1	11,267	0.01%
2020/06/15	3	31.15	30	31.35	31.05	-27	11,582	-0.23%
2020/06/12	8	31.23	0	0.00	31.50	8	11,701	0.07%
2020/06/11	6	32.26	8	32.50	32.05	-2	11,810	-0.02%
2020/06/10	55	32.87	75	32.99	32.80	-20	11,843	-0.17%
2020/06/09	56	32.30	8	32.50	32.35	48	11,888	0.40%
2020/06/08	1	32.15	1	32.60	32.10	0	12,160	0.00%
2020/06/05	0	0.00	3	32.22	32.55	-3	12,335	-0.02%
2020/06/04	0	0.00	2	32.30	32.20	-2	12,519	-0.02%
2020/06/03	0	31.95	2	32.10	31.95	-2	12,684	-0.02%
2020/06/02	6	31.96	0	0.00	31.95	6	12,674	0.05%
2020/06/01	0	0.00	2	32.30	32.35	-2	12,701	-0.02%
2020/05/29	0	0.00	1	32.85	32.30	-1	12,842	-0.01%
2020/05/28	0	32.05	0	0.00	32.05	0	13,010	0.00%
2020/05/26	4	32.16	1	32.80	32.10	3	13,584	0.02%
2020/05/25	9	31.99	5	32.00	32.35	4	13,635	0.03%
2020/05/22	10	32.71	27	32.65	32.40	-17	13,734	-0.12%
2020/05/21	30	33.00	23	33.36	33.30	7	13,906	0.05%
2020/05/18	1	29.80	0	0.00	29.75	1	14,846	0.01%
2020/05/15	4	29.60	3	29.65	29.75	1	15,551	0.01%
2020/05/14	2	30.10	4	30.35	30.10	-2	15,703	-0.01%
2020/05/13	6	30.85	1	30.75	31.00	5	15,635	0.03%
2020/05/12	25	31.19	1	31.05	31.35	24	15,550	0.15%
2020/05/11	0	0.00	1.2	30.72	30.80	-1.2	15,487	-0.01%
2020/05/08	3	30.83	0	0.00	30.50	3	15,395	0.02%
2020/05/06	38	30.57	74	30.45	30.50	-36	15,231	-0.24%
2020/05/05	53	30.22	0	0.00	30.25	53	15,125	0.35%
2020/04/30	0	0.00	30	30.70	30.60	-30	15,050	-0.20%
2020/04/29	0	30.50	0	0.00	30.50	0	15,013	0.00%
2020/04/28	0	0.00	2	30.40	30.35	-2	14,991	-0.01%
2020/04/24	2	29.20	0	0.00	29.40	2	15,045	0.01%
2020/04/23	2	29.70	0	0.00	29.60	2	15,106	0.01%
2020/04/22	1	29.45	1	29.25	29.50	0	15,092	0.00%
2020/04/21	1	29.40	1	29.65	29.40	0	15,059	0.00%
2020/04/20	8	30.40	6	30.41	30.35	2	14,935	0.01%
2020/04/17	2	31.20	3	31.75	30.85	-1	14,813	-0.01%
2020/04/16	5	31.09	5	31.56	31.40	0	14,601	0.00%
2020/04/15	10	31.04	22	30.97	31.20	-12	14,441	-0.08%
2020/04/14	17	30.47	7	30.34	30.80	10	14,234	0.07%
2020/04/10	2	29.15	6	29.10	29.15	-4	13,957	-0.03%
2020/04/09	42	29.47	12	29.15	29.05	30	13,866	0.22%
2020/04/08	15	29.13	16	29.04	29.10	-1	13,659	-0.01%
2020/04/07	3	27.73	1	27.75	27.55	2	13,336	0.01%
2020/04/06	2	27.25	0	0.00	27.30	2	13,221	0.02%
2020/04/01	1	27.25	2	27.40	27.25	-1	13,146	-0.01%
2020/03/31	4	27.30	0	0.00	27.15	4	13,076	0.03%
2020/03/30	0	0.00	5.3	26.95	26.95	-5.3	12,986	-0.04%
2020/03/27	0	0.00	6	27.01	26.85	-6	12,952	-0.05%
2020/03/25	6	26.63	0	0.00	26.45	6	12,784	0.05%
2020/03/24	1	25.50	5	25.64	25.80	-4	12,601	-0.03%
2020/03/23	2	24.15	4.7	23.75	24.10	-2.7	12,552	-0.02%
2020/03/20	1	24.25	5	25.20	25.10	-4	12,500	-0.03%
2020/03/19	8.1	23.82	0	0.00	23.40	8.1	12,332	0.07%
2020/03/18	12	26.83	3	26.35	26.00	9	11,994	0.07%
2020/03/17	3	26.95	21	27.02	26.80	-18	11,782	-0.15%
2020/03/16	2	28.38	32	28.32	27.75	-30	11,545	-0.26%
2020/03/13	26	28.64	10	27.92	28.95	16	11,507	0.14%
2020/03/12	22	30.28	13	30.07	30.05	9	11,085	0.08%
2020/03/11	11	32.08	18	32.26	31.60	-7	10,744	-0.07%
2020/03/10	57	33.06	31	33.11	33.35	26	10,395	0.25%
2020/03/09	5	33.36	4	33.04	32.70	1	10,107	0.01%
2020/03/06	1	33.85	0	0.00	34.10	1	9,880	0.01%
2020/03/05	3	34.12	15	33.98	34.25	-12	9,839	-0.12%
2020/03/04	4	33.80	1	33.85	33.70	3	9,695	0.03%
2020/03/03	21	34.72	16	34.73	34.50	5	9,468	0.05%
2020/03/02	24	33.79	1	33.55	34.25	23	9,098	0.25%
2020/02/27	2	35.10	12	34.81	34.05	-10	8,789	-0.11%
2020/02/26	3	35.05	0.8	34.60	34.75	2.3	8,378	0.03%
2020/02/25	13	34.92	16	34.62	34.55	-3	8,182	-0.04%
2020/02/24	31	34.81	46	34.98	35.10	-15	7,914	-0.19%
2020/02/21	15	34.63	23.8	34.36	34.20	-8.8	7,428	-0.12%
2020/02/20	25	34.53	31	34.46	34.40	-6	7,200	-0.08%
2020/02/19	17	33.11	21	33.21	33.50	-4	6,467	-0.06%
2020/02/18	10	31.75	25	31.74	31.60	-15	5,842	-0.26%
2020/02/17	12	30.22	26	30.34	30.50	-14	5,350	-0.26%
2020/02/14	1	29.75	4	29.93	29.70	-3	5,272	-0.06%
2020/02/12	0	29.45	8	29.40	29.45	-8	5,428	-0.15%
2020/02/11	0	0.00	2	28.63	28.70	-2	5,418	-0.04%
2020/02/10	2	28.60	0	0.00	28.65	2	5,423	0.04%
2020/02/07	0	0.00	1	28.60	28.60	-1	5,403	-0.02%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/05	1	28.55	0	0.00	28.50	1	5,408	0.02%
2020/02/04	5	28.54	1	28.55	28.50	4	5,368	0.07%
2020/02/03	25	28.17	40	28.19	28.40	-15	5,355	-0.28%
2020/01/31	7	29.11	0	0.00	29.00	7	5,286	0.13%
2020/01/30	1	28.80	6	28.83	28.95	-5	5,300	-0.09%
2020/01/20	5	30.60	0	0.00	30.35	5	5,211	0.10%
2020/01/17	0	0.00	4	30.18	30.40	-4	5,432	-0.07%
2020/01/16	0	29.80	4	29.94	29.95	-4	5,315	-0.08%
2020/01/15	3.2	29.84	3.2	29.88	29.85	0	5,260	0.00%
2020/01/14	6	29.60	7	29.63	29.70	-1	5,180	-0.02%
2020/01/10	0	0.00	7	29.01	29.00	-7	5,041	-0.14%
2020/01/09	5	28.50	0	0.00	28.30	5	4,987	0.10%
2020/01/08	25	28.24	20	28.15	28.15	5	5,030	0.10%
2020/01/06	5	28.55	0	0.00	28.60	5	4,970	0.10%
2020/01/03	8	28.75	8	28.93	28.95	0	4,950	0.00%
2020/01/02	1	29.05	0	0.00	28.95	1	4,932	0.02%
2019/12/27	0	28.90	0	0.00	29.00	0	4,888	0.00%
2019/12/26	0	0.00	0.5	28.95	29.00	-0.5	4,880	-0.01%
2019/12/24	1	28.90	0	0.00	29.00	1	4,917	0.02%
2019/12/23	0	29.05	0	29.05	29.10	0	4,971	0.00%
2019/12/20	6	29.04	0	29.00	29.00	6	5,011	0.12%
2019/12/19	0	0.00	2	29.15	29.20	-2	4,929	-0.04%
2019/12/18	0	0.00	1	29.25	29.20	-1	4,875	-0.02%
2019/12/16	0	0.00	3	28.70	28.75	-3	4,736	-0.06%
2019/12/13	22	28.48	21	28.64	28.65	1	4,720	0.02%
2019/12/12	2	28.50	2	28.63	28.70	0	4,641	0.00%
2019/12/11	0	0.00	1	28.65	28.70	-1	4,646	-0.02%
2019/12/10	0	28.80	4	29.02	28.80	-4	4,624	-0.09%
2019/12/09	0	0.00	0	28.45	28.35	0	4,434	0.00%
2019/12/05	0	0.00	2	28.05	28.00	-2	4,408	-0.05%
2019/12/04	32	27.82	20	27.90	27.90	12	4,382	0.27%
2019/12/03	10	27.85	10	28.00	28.00	0	4,371	0.00%
2019/12/02	21	27.89	10	28.00	28.00	11	4,352	0.25%
2019/11/29	2.5	28.33	31	28.20	28.35	-28.5	4,290	-0.66%
2019/11/27	0.1	28.45	0	28.45	28.45	0.1	4,251	0.00%
2019/11/26	0.6	28.50	0	0.00	28.50	0.6	4,267	0.01%
2019/11/22	0	0.00	1.9	28.70	28.70	-1.9	4,306	-0.04%
2019/11/21	0	0.00	1	28.70	28.75	-1	4,296	-0.02%
2019/11/20	0	0.00	3	28.77	28.90	-3	4,255	-0.07%
2019/11/19	1	29.40	4.7	29.55	29.30	-3.7	4,174	-0.09%
2019/11/18	5	29.28	8	29.07	29.30	-3	4,043	-0.07%
2019/11/15	5	28.65	8	28.83	28.60	-3	3,849	-0.08%
2019/11/14	2	28.15	3	29.15	28.70	-1	3,743	-0.03%
2019/11/13	1	28.70	6	28.88	28.90	-5	3,464	-0.14%
2019/11/12	0	0.00	2	28.45	28.50	-2	3,212	-0.06%
2019/11/11	8	27.88	1	27.75	27.75	7	2,970	0.24%
2019/11/08	30.3	27.55	0	0.00	27.50	30.3	2,837	1.07%
2019/11/06	0	0.00	0.5	26.95	26.90	-0.5	2,670	-0.02%
2019/11/05	0.4	26.95	0	0.00	26.95	0.4	2,653	0.02%
2019/11/01	0	0.00	15	26.65	26.75	-15	2,631	-0.57%
2019/10/29	2	26.50	0.7	26.60	26.60	1.3	2,615	0.05%
2019/10/28	3	26.92	2	26.90	26.90	1	2,532	0.04%
2019/10/25	18	27.07	2	27.05	27.10	16	2,462	0.65%
2019/10/24	1	25.90	0.7	26.00	26.00	0.3	2,207	0.01%
2019/10/16	4	25.58	23.3	25.61	25.70	-19.3	2,100	-0.92%
2019/10/15	0	0.00	10	25.75	25.90	-10	2,048	-0.49%
2019/10/09	1	25.70	0	0.00	25.70	1	2,060	0.05%
2019/10/08	10	26.25	0	0.00	26.10	10	2,040	0.49%
2019/10/07	0.1	26.05	0	0.00	26.00	0.1	2,040	0.00%
2019/10/03	1	25.55	0	0.00	25.95	1	2,061	0.05%
2019/10/01	13	26.22	0.9	26.20	26.10	12.1	2,010	0.60%
2019/09/27	2	26.13	0	0.00	26.15	2	1,979	0.10%
2019/09/25	1	26.00	0	0.00	26.00	1	1,854	0.05%
2019/09/20	1	26.15	0	0.00	26.15	1	1,772	0.06%
2019/09/17	1	26.10	0	0.00	26.30	1	1,749	0.06%
2019/09/16	1	26.05	0	0.00	26.30	1	1,740	0.06%
2019/09/11	1	26.35	0	0.00	26.50	1	1,693	0.06%
2019/09/10	1	26.75	0	0.00	26.60	1	1,677	0.06%
2019/09/05	1	27.55	0	0.00	27.55	1	1,645	0.06%
2019/09/02	2	27.60	0	0.00	27.65	2	1,667	0.12%
2019/08/28	0	0.00	3	26.47	26.65	-3	1,599	-0.19%
2019/08/27	5	31.63	2	31.55	31.55	3	1,530	0.20%
2019/08/26	0.2	31.55	0	0.00	31.55	0.2	1,459	0.01%
2019/08/22	1.2	31.91	0	0.00	31.75	1.2	1,449	0.08%
2019/08/20	0.1	31.85	20.7	31.85	31.85	-20.6	1,423	-1.45%
2019/08/19	0.1	31.80	0	0.00	31.80	0.1	1,432	0.01%
2019/08/16	0.1	31.45	0	0.00	31.45	0.1	1,421	0.01%
2019/08/02	0	0.00	2	31.73	31.90	-2	1,517	-0.13%
2019/08/01	0	32.15	0	0.00	32.20	0	1,492	0.00%
2019/07/31	0	32.25	0	0.00	32.35	0	1,491	0.00%
2019/07/25	1	32.00	0	0.00	32.05	1	1,489	0.07%
2019/07/23	0	31.75	0	0.00	31.75	0	1,507	0.00%
2019/07/22	0	31.90	0	0.00	31.90	0	1,500	0.00%
2019/07/19	0	31.95	0.7	31.95	31.95	-0.7	1,495	-0.05%
2019/07/17	0	32.15	0	0.00	32.15	0	1,489	0.00%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/05	0	31.20	0	0.00	31.35	0	1,455	0.00%
2019/07/03	0	0.00	0	31.25	31.30	0	1,494	0.00%
2019/07/02	1	31.15	0	0.00	31.20	1	1,538	0.07%
2019/07/01	0	0.00	2	31.35	31.35	-2	1,550	-0.13%
2019/06/28	0	0.00	17	30.95	31.10	-17	1,556	-1.09%
2019/06/19	5	29.80	0	0.00	29.70	5	1,558	0.32%
2019/06/18	0	0.00	0.6	29.70	29.70	-0.6	1,560	-0.04%
2019/06/11	5	30.00	0	0.00	29.75	5	1,813	0.28%
2019/06/06	3	29.20	0	0.00	29.25	3	1,857	0.16%
2019/05/31	0.1	29.40	0	0.00	29.40	0.1	2,016	0.00%
2019/05/29	4	29.00	0	0.00	29.20	4	2,268	0.18%
2019/05/24	3.3	29.20	0	0.00	29.20	3.3	2,357	0.14%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/16	3	29.73	0	0.00	29.50	3	2,395	0.13%
2019/05/13	2	29.13	0	0.00	29.35	2	2,394	0.08%
2019/05/10	12	30.46	0	0.00	30.10	12	2,400	0.50%
2019/05/08	1	31.70	0	0.00	31.70	1	2,317	0.04%
2019/05/06	2	31.90	0	0.00	31.90	2	2,359	0.08%
2019/05/02	0	0.00	1	32.25	32.35	-1	2,329	-0.04%
2019/04/29	0	0.00	11	32.02	31.95	-11	2,323	-0.47%
2019/04/26	5	31.70	0	0.00	31.70	5	2,307	0.22%
2019/04/25	0	0.00	6	31.71	31.65	-6	2,319	-0.26%
2019/04/19	8	31.35	0	0.00	31.35	8	2,373	0.34%
2019/04/18	4	31.34	0	0.00	31.25	4	2,379	0.17%
2019/04/17	11	31.75	0	0.00	31.85	11	2,375	0.46%
2019/04/16	1	31.70	0	0.00	31.70	1	2,359	0.04%
2019/04/15	0	0.00	4	31.60	31.60	-4	2,356	-0.17%
2019/04/12	11.1	31.52	0	0.00	31.40	11.1	2,356	0.47%
2019/04/11	0	0.00	5	31.90	32.00	-5	2,324	-0.22%
2019/04/10	1	32.05	0	0.00	32.05	1	2,315	0.04%
2019/04/09	0.1	32.40	0	0.00	32.50	0.1	2,297	0.00%
2019/04/08	10.1	32.40	12	32.49	32.50	-2	2,306	-0.08%
2019/04/03	10	31.80	0	0.00	31.90	10	2,289	0.44%
2019/04/02	0	31.55	0	0.00	31.70	0	2,369	0.00%
2019/04/01	4.1	31.60	0	0.00	31.65	4.1	2,436	0.17%
2019/03/29	21.1	31.57	0	0.00	31.55	21.1	2,455	0.86%
2019/03/28	0	31.50	0	0.00	31.60	0	2,611	0.00%
2019/03/25	0	0.00	9	31.25	31.40	-9	2,688	-0.33%
2019/03/22	4	31.70	0	0.00	31.60	4	2,692	0.15%
2019/03/21	0	31.50	2	31.55	31.50	-2	2,683	-0.07%
2019/03/15	15	30.77	0.3	31.00	31.05	14.7	2,591	0.57%
2019/03/14	0.1	30.85	0	0.00	30.85	0.1	2,394	0.00%
2019/03/13	0.1	30.85	0.2	30.85	30.85	-0.1	2,370	-0.01%
2019/03/12	4	31.03	0	0.00	30.80	4	2,340	0.17%
2019/03/11	0	31.05	0	0.00	31.05	0	2,288	0.00%
2019/03/08	0	31.10	0	0.00	31.15	0	2,259	0.00%
2019/03/07	7	31.12	6	31.25	31.05	1	2,233	0.05%
2019/03/06	0	31.75	6.2	31.89	31.80	-6.2	2,191	-0.28%
2019/03/05	0	31.90	0	0.00	32.05	0	2,155	0.00%
2019/03/04	4.1	31.33	8	31.54	31.90	-4	2,056	-0.19%
2019/02/27	0	29.80	0	0.00	29.90	0	1,847	0.00%
2019/02/22	0	0.00	3	28.60	28.60	-3	1,705	-0.18%
2019/02/20	0	28.45	0	0.00	28.60	0	1,673	0.00%
2019/02/18	0	28.20	0	0.00	28.20	0	1,643	0.00%
2019/02/15	0	0.00	0.2	28.20	28.25	-0.2	1,650	-0.01%
2019/02/11	0	0.00	11	28.03	28.35	-11	1,577	-0.70%
2019/01/30	0	27.50	1	27.55	27.55	-1	1,528	-0.06%
2019/01/25	0.3	27.35	1	27.60	27.50	-0.7	1,526	-0.04%
2019/01/24	5	26.95	0	0.00	26.90	5	1,478	0.34%
2019/01/21	0	0.00	10	26.83	26.55	-10	1,478	-0.68%
2019/01/18	0	26.95	0	0.00	27.00	0	1,468	0.00%
2019/01/16	0	0.00	1	26.45	26.40	-1	1,457	-0.07%
2019/01/14	0	0.00	1	26.00	26.05	-1	1,488	-0.07%
2019/01/10	0	25.55	3	25.45	25.55	-3	1,492	-0.20%
2019/01/09	0	0.00	1	25.30	25.30	-1	1,488	-0.07%
2019/01/08	0	24.70	0	0.00	24.70	0	1,476	0.00%
2019/01/07	0.1	24.70	0	0.00	24.70	0.1	1,487	0.01%
2019/01/04	0	0.00	1	24.25	24.25	-1	1,504	-0.07%
2019/01/03	0	24.50	0	0.00	24.35	0	1,560	0.00%
2019/01/02	1	24.30	0	0.00	24.35	1	1,568	0.06%
2018/12/28	0	0.00	2	24.70	24.65	-2	1,576	-0.13%
2018/12/24	6	24.08	3	24.20	24.05	3	1,552	0.19%
2018/12/22	13	24.78	30	24.32	24.70	-17	1,474	-1.15%
2018/12/21	31	23.87	0	0.00	23.85	31	1,450	2.14%
2018/12/20	2	25.00	0	0.00	24.90	2	1,287	0.16%
2018/12/19	1	25.50	0	0.00	25.55	1	1,245	0.08%
2018/12/12	0	27.35	0	0.00	27.35	0	1,178	0.00%
2018/12/07	0.1	27.45	0.2	27.45	27.45	-0.1	1,199	-0.01%
2018/12/05	0.1	28.00	0	0.00	27.95	0.1	1,251	0.00%
2018/12/03	0.1	28.55	0	0.00	28.55	0.1	1,324	0.00%
2018/11/30	0.2	28.25	0	0.00	28.25	0.2	1,342	0.01%
2018/11/29	0	28.30	0	0.00	28.30	0	1,432	0.00%
2018/11/28	0	28.00	0	0.00	28.00	0	1,509	0.00%
2018/11/23	0	0.00	2	27.30	27.20	-2	1,632	-0.12%
2018/11/07	0	0.00	0.5	26.25	26.25	-0.5	1,768	-0.03%
2018/11/06	0	0.00	2	26.30	26.40	-2	1,786	-0.11%
2018/11/05	0	0.00	10	26.26	26.60	-10	1,793	-0.56%
2018/11/02	0	0.00	4	25.39	25.45	-4	1,767	-0.23%
2018/11/01	0	0.00	0.2	25.15	25.00	-0.2	1,764	-0.01%
2018/10/22	2	24.55	0	0.00	24.45	2	1,743	0.11%
2018/10/19	1	25.00	0	0.00	24.90	1	1,715	0.06%
2018/10/18	1	25.20	0	0.00	25.15	1	1,711	0.06%
2018/10/17	1	26.00	0	0.00	25.70	1	1,691	0.06%
2018/10/11	0	0.00	1	25.50	25.75	-1	1,734	-0.06%
2018/10/08	0	0.00	0.5	26.50	26.50	-0.5	1,667	-0.03%
2018/10/05	0	0.00	1	26.40	26.30	-1	1,648	-0.06%
2018/10/04	1.3	26.45	0	0.00	26.65	1.3	1,621	0.08%
2018/10/03	4	27.08	0	0.00	26.90	4	1,594	0.25%
2018/10/02	4	27.84	0.6	27.90	27.75	3.4	1,527	0.22%
2018/09/28	1	28.25	0	0.00	28.40	1	1,507	0.07%
2018/09/17	0	0.00	1	28.60	28.40	-1	1,491	-0.07%
2018/09/12	1	28.35	0	0.00	28.25	1	1,498	0.07%
2018/09/06	0	0.00	1	29.95	29.85	-1	1,415	-0.07%
2018/09/05	0	0.00	2	29.83	29.75	-2	1,391	-0.14%
2018/09/04	1	35.65	0	0.00	35.40	1	1,298	0.08%
2018/09/03	1.1	35.50	6	35.56	35.60	-4.9	1,234	-0.40%
2018/08/31	1.1	35.50	5	35.25	35.50	-4	1,183	-0.33%
2018/08/30	0.1	35.25	1	35.25	35.25	-0.9	1,170	-0.08%
2018/08/29	0.1	35.20	0	0.00	35.30	0.1	1,166	0.01%
2018/08/27	0.1	34.75	0	0.00	34.80	0.1	1,137	0.01%
2018/08/24	0	0.00	10	34.35	34.35	-10	1,109	-0.90%
2018/08/23	0.1	34.30	0	0.00	34.35	0.1	1,120	0.00%
2018/08/22	0.1	34.20	10	34.25	34.20	-10	1,125	-0.88%
2018/08/21	10	34.00	0	0.00	34.10	10	1,119	0.89%
2018/08/20	10.1	34.00	0	0.00	34.00	10.1	1,141	0.88%
2018/08/16	0.1	33.90	0	0.00	34.00	0.1	1,147	0.00%
2018/08/15	0.1	33.95	0	0.00	34.05	0.1	1,146	0.00%
2018/08/13	0.1	33.70	1	33.95	33.70	-0.9	1,160	-0.08%
2018/08/10	1	33.80	0	0.00	33.80	1	1,149	0.09%
2018/08/09	0.1	33.90	0	0.00	34.00	0.1	1,144	0.00%
2018/08/08	0.1	34.05	0	0.00	34.10	0.1	1,155	0.00%
2018/08/07	0.1	33.95	0	0.00	34.10	0.1	1,152	0.01%
2018/08/06	0.2	33.70	0	0.00	33.75	0.2	1,152	0.02%
2018/08/03	0.2	33.70	0	0.00	33.80	0.2	1,187	0.01%
2018/08/02	0.1	33.75	1	33.70	33.75	-1	1,202	-0.08%
2018/08/01	0.1	33.85	0	0.00	33.90	0.1	1,202	0.01%
2018/07/31	0.1	33.80	0	0.00	33.90	0.1	1,212	0.00%
2018/07/30	2.1	33.55	0	0.00	33.75	2.1	1,210	0.17%
2018/07/27	0.1	33.90	0	0.00	33.95	0.1	1,206	0.00%
2018/07/24	0.1	33.85	0	0.00	34.00	0.1	1,207	0.00%
2018/07/23	0.1	33.70	0	0.00	33.80	0.1	1,203	0.00%
2018/07/16	0.1	32.90	1	33.20	32.95	-1	1,174	-0.08%
2018/07/12	0.1	32.50	0	0.00	32.50	0.1	1,193	0.01%
2018/07/11	2	32.40	0	0.00	32.50	2	1,206	0.17%
2018/07/04	0	0.00	1	33.00	33.00	-1	1,253	-0.08%
2018/06/26	0	0.00	1	32.80	32.95	-1	1,284	-0.08%
2018/06/21	0.1	32.85	1	33.10	33.00	-0.9	1,378	-0.07%
2018/06/20	1.2	32.63	0	0.00	32.90	1.2	1,388	0.08%
2018/06/19	3	32.67	0	0.00	32.85	3	1,385	0.22%
2018/06/15	0.1	32.75	0	0.00	32.80	0.1	1,379	0.00%
2018/06/14	0	0.00	3	32.95	33.00	-3	1,360	-0.22%
2018/06/13	0.1	32.90	2	33.00	32.95	-1.9	1,375	-0.14%
2018/06/12	0.1	32.90	1	32.95	32.95	-0.9	1,524	-0.06%
2018/06/11	9.2	32.92	2	32.90	32.95	7.2	1,530	0.47%
2018/06/08	6	33.59	0	0.00	33.50	6	1,517	0.40%
2018/06/07	1.1	33.79	1	33.70	33.70	0.1	1,525	0.01%
2018/06/06	1.1	33.50	0	0.00	33.60	1.1	1,536	0.07%
2018/06/05	1.2	33.35	0	0.00	33.45	1.2	1,516	0.08%
2018/06/04	1	32.95	5	33.21	33.20	-4	1,500	-0.27%
2018/06/01	2	32.75	0	0.00	32.75	2	1,479	0.14%
2018/05/31	0.8	32.85	0	0.00	32.90	0.8	1,477	0.05%
2018/05/29	7.1	32.92	0	0.00	32.90	7.1	1,471	0.48%
2018/05/28	0	0.00	1	33.05	33.05	-1	1,481	-0.07%
2018/05/25	5	32.68	0	0.00	32.95	5	1,469	0.34%
2018/05/24	0.1	32.70	0	0.00	32.80	0.1	1,467	0.01%
2018/05/21	0	0.00	1	32.85	32.90	-1	1,485	-0.07%
2018/05/17	0	0.00	1	32.70	32.55	-1	1,515	-0.07%
2018/05/16	0	0.00	1	32.55	32.50	-1	1,529	-0.07%
2018/05/15	9	32.25	1	32.50	32.50	8	1,550	0.52%
2018/05/14	7	32.00	1	32.40	32.10	6	1,625	0.37%
2018/05/10	0	0.00	0.1	32.05	32.10	-0.1	1,624	0.00%
2018/05/09	1	32.10	0	0.00	32.15	1	1,616	0.06%
2018/05/08	0.1	31.80	0	0.00	31.95	0.1	1,636	0.00%
2018/05/07	0.1	31.70	0	0.00	31.70	0.1	1,629	0.00%
2018/05/03	1.1	31.80	1	32.10	31.85	0.1	1,640	0.00%
2018/04/30	0	0.00	1.1	32.15	32.15	-1.1	1,645	-0.07%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/20	0	0.00	2	33.55	33.55	-2	1,838	-0.11%
2018/04/17	0	0.00	6	33.25	33.50	-6	1,885	-0.32%
2018/04/16	1	33.30	0	0.00	33.50	1	2,011	0.05%
2018/04/12	4	33.40	0	0.00	33.40	4	2,019	0.20%
2018/04/11	0	0.00	0	33.25	33.30	0	2,009	0.00%
2018/04/10	2	33.55	0	0.00	33.75	2	1,996	0.10%
2018/04/09	0	0.00	5	33.79	33.85	-5	1,997	-0.25%
2018/04/03	0	33.65	0	0.00	33.65	0	2,015	0.00%
2018/04/02	3	33.87	0	0.00	33.80	3	2,024	0.15%
2018/03/30	2	33.93	0	0.00	33.90	2	2,027	0.10%
2018/03/29	0	0.00	1	33.65	33.65	-1	2,021	-0.05%
2018/03/28	0	0.00	3	33.50	33.50	-3	2,027	-0.15%
2018/03/27	0	33.45	0	0.00	33.45	0	2,024	0.00%
2018/03/26	6	33.08	1	33.25	32.90	5	1,997	0.25%
2018/03/22	0	0.00	0	32.35	32.35	0	1,974	0.00%
2018/03/21	1	32.70	0.1	32.55	32.60	0.9	2,052	0.05%
2018/03/20	0	0.00	1	33.00	32.80	-1	2,205	-0.05%
2018/03/16	1	32.75	1	33.10	33.80	0	2,363	0.00%
2018/03/14	2	32.95	0	0.00	33.00	2	2,261	0.09%
2018/03/13	1	33.00	1	33.30	33.20	0	2,254	0.00%
2018/03/12	0	0.00	1	32.70	33.30	-1	2,246	-0.04%
2018/03/02	1	32.45	0	0.00	32.60	1	2,480	0.04%
2018/02/26	0	0.00	0.4	31.85	31.85	-0.4	2,484	-0.02%
2018/02/23	2	31.80	0	0.00	31.70	2	2,490	0.08%
2018/02/22	0	0.00	1	31.60	31.50	-1	2,501	-0.04%
2018/02/12	1	30.90	0	0.00	31.00	1	2,529	0.04%
2018/02/09	0	0.00	1	31.50	31.50	-1	2,512	-0.04%
2018/02/07	1	30.95	0	0.00	31.00	1	2,606	0.04%
2018/02/06	2	31.90	1	31.50	30.50	1	2,617	0.04%
2018/02/02	1	33.45	0	0.00	33.40	1	2,560	0.04%
2018/01/23	0	0.00	5	33.90	34.00	-5	2,630	-0.19%
2018/01/22	1	34.05	0	34.10	34.15	1	2,637	0.04%
2018/01/19	5	34.60	1	34.65	34.35	4	2,624	0.15%
2018/01/18	2	33.75	0	0.00	33.80	2	2,604	0.08%
2018/01/17	0	0.00	10	33.85	33.45	-10	2,596	-0.39%
2018/01/16	10	33.80	0	0.00	33.90	10	2,645	0.38%
2018/01/12	0	0.00	2	34.40	34.10	-2	2,656	-0.08%
2018/01/11	2	33.90	0	0.00	34.40	2	2,663	0.08%
2018/01/10	8	34.04	25	34.22	33.95	-17	2,695	-0.63%
2018/01/09	0	0.00	2	35.30	35.55	-2	2,601	-0.08%
2018/01/05	0	0.00	11	35.66	35.65	-11	2,816	-0.39%
2018/01/03	0	0.00	2	35.68	35.60	-2	3,224	-0.06%
2018/01/02	1	35.25	0	0.00	35.25	1	3,257	0.03%