神達 (3706)-群益金鼎-大甲券商分點個股進出

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
87.5
漲跌
▲5.0
漲幅
+6.06%
成交量
177,727張
產業
上市電腦週邊類股
882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-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/12/03	104	86.47	107	86.50	87.50	-3	59,271	-0.01%	大買/大賣/
2024/12/02	20.2	82.84	19	82.87	82.50	1.2	56,401	0.00%
2024/11/29	178	85.30	189	85.50	84.00	-11	54,691	-0.02%	大買/大賣/
2024/11/28	101.1	82.71	104	81.31	83.20	-2.9	49,837	-0.01%	大買/大賣/
2024/11/27	89	85.13	79.3	84.86	83.80	9.7	46,210	0.02%
2024/11/26	18	84.32	15	84.09	83.30	3	43,714	0.01%
2024/11/25	51	84.37	51.1	84.65	85.40	-0.1	41,933	0.00%
2024/11/22	130	84.69	115.1	84.21	83.00	14.9	39,339	0.04%	大買/大賣/
2024/11/21	71	76.25	91	77.81	79.90	-20	35,864	-0.06%
2024/11/20	95.2	73.86	143.2	73.59	72.70	-48	32,595	-0.15%	大賣/
2024/11/19	105	70.21	158.4	71.08	73.20	-53.4	28,643	-0.19%	大買/大賣/
2024/11/18	76	68.84	69	68.26	66.60	7	25,624	0.03%
2024/11/15	73	70.57	86	70.12	68.40	-13	23,412	-0.06%
2024/11/14	157	66.54	153.7	66.18	69.80	3.3	20,050	0.02%	大買/大賣/
2024/11/13	137	64.72	133.9	65.04	63.50	3.1	16,355	0.02%	大買/大賣/
2024/11/12	80	62.41	162.7	62.27	63.60	-82.7	12,842	-0.64%	大賣/
2024/11/11	5	59.40	10.4	59.40	59.40	-5.4	7,238	-0.07%
2024/11/08	17	53.60	45.3	53.64	54.00	-28.3	6,832	-0.41%
2024/11/07	15	48.10	12.1	48.64	49.15	2.9	5,378	0.05%
2024/11/06	23	47.61	5	47.44	47.15	18	5,058	0.36%
2024/11/05	15	47.31	7.2	47.04	47.40	7.8	5,002	0.16%
2024/11/04	0	0.00	1	46.35	46.10	-1	5,002	-0.02%
2024/11/01	4	44.51	5	45.60	46.35	-1	5,183	-0.02%
2024/10/29	0.1	46.00	0	0.00	45.95	0.1	5,281	0.00%
2024/10/28	0.1	46.20	1	46.20	46.50	-0.9	5,298	-0.02%
2024/10/24	0	0.00	2	46.40	46.00	-2	5,469	-0.04%
2024/10/23	0	0.00	5	46.65	46.70	-5	5,569	-0.09%
2024/10/22	0	0.00	1	47.00	47.00	-1	5,628	-0.02%
2024/10/21	1	46.85	0	0.00	46.95	1	5,769	0.02%
2024/10/18	1.1	47.37	11	47.16	46.75	-9.9	5,996	-0.17%
2024/10/17	5	47.10	6	47.07	47.10	-1	6,054	-0.02%
2024/10/16	1	47.00	4.1	46.99	47.10	-3.1	6,199	-0.05%
2024/10/15	1	47.20	4.1	46.85	46.80	-3.1	6,500	-0.05%
2024/10/14	0.1	46.05	3	46.00	46.75	-2.9	6,660	-0.04%
2024/10/11	7	46.35	2.1	46.71	46.35	4.9	7,051	0.07%
2024/10/09	5	46.82	3	46.82	45.70	2	7,775	0.03%
2024/10/08	3.2	45.80	2	45.70	45.70	1.2	7,679	0.02%
2024/10/07	1	45.50	0	0.00	45.75	1	7,837	0.01%
2024/10/04	0	0.00	5	45.35	45.45	-5	7,903	-0.06%
2024/10/01	2	44.80	2	45.15	45.30	0	8,043	0.00%
2024/09/30	1	45.40	0	0.00	45.00	1	8,050	0.01%
2024/09/27	1	45.80	1	45.80	45.90	0	8,087	0.00%
2024/09/26	2	46.23	6	46.08	45.45	-4	8,125	-0.05%
2024/09/25	2	46.05	4	46.04	45.90	-2	8,102	-0.02%
2024/09/24	1	45.30	0	0.00	45.45	1	8,060	0.01%
2024/09/20	5	45.70	2.7	45.77	45.40	2.3	8,102	0.03%
2024/09/18	7	45.41	1	45.65	45.10	6	8,220	0.07%
2024/09/16	0	0.00	7	45.75	46.10	-7	8,190	-0.09%
2024/09/13	7	45.74	9	45.73	45.90	-2	8,231	-0.02%
2024/09/12	10	44.45	11	45.00	45.15	-1	8,250	-0.01%
2024/09/10	1	43.40	4	43.71	43.10	-3	8,240	-0.04%
2024/09/05	51	42.54	0	0.00	42.15	51	8,398	0.61%
2024/09/04	11	42.49	2	42.90	41.85	9	8,527	0.11%
2024/09/03	0	0.00	5	45.30	44.75	-5	8,556	-0.06%
2024/09/02	0	0.00	0	44.70	44.70	0	8,657	0.00%
2024/08/30	0	0.00	28	44.81	44.90	-28	8,812	-0.32%
2024/08/29	0	0.00	2	44.60	44.85	-2	8,972	-0.02%
2024/08/28	1	44.80	4	44.65	44.75	-3	9,155	-0.03%
2024/08/27	0.1	44.65	0	0.00	44.95	0.1	9,260	0.00%
2024/08/26	4	45.00	21.8	45.11	44.95	-17.8	9,465	-0.19%
2024/08/23	0	0.00	3	43.40	44.20	-3	9,715	-0.03%
2024/08/22	1	43.80	1	44.00	43.85	0	9,859	0.00%
2024/08/21	2	43.90	7	43.87	43.90	-5	10,206	-0.05%
2024/08/20	0	0.00	1	44.20	44.10	-1	10,642	-0.01%
2024/08/19	2	44.30	0	0.00	44.15	2	11,292	0.02%
2024/08/16	6	44.51	4	44.50	44.20	2	12,350	0.02%
2024/08/15	0	0.00	6	43.88	43.75	-6	12,980	-0.05%
2024/08/13	8	43.36	4	43.39	43.25	4	14,066	0.03%
2024/08/12	1	42.20	17	41.95	43.00	-16	14,251	-0.11%
2024/08/09	0	0.00	5	41.05	40.60	-5	14,713	-0.03%
2024/08/08	1	39.80	1	40.30	40.05	0	15,293	0.00%
2024/08/07	2	41.00	6.6	40.87	41.15	-4.6	15,433	-0.03%
2024/08/06	7	38.29	8	37.28	38.45	-1	15,832	-0.01%
2024/08/05	7	39.13	7	38.82	38.70	0	15,769	0.00%
2024/08/02	1	43.05	0	0.00	42.95	1	15,699	0.01%
2024/08/01	21	43.82	1	43.80	44.30	20	15,804	0.13%
2024/07/31	3	42.40	1	42.70	42.25	2	15,885	0.01%
2024/07/30	2	41.85	2	41.65	42.55	0	16,010	0.00%
2024/07/29	2.3	42.66	0	0.00	42.30	2.3	16,028	0.01%
2024/07/26	14	43.47	0	0.00	43.75	14	16,004	0.09%
2024/07/23	7	44.85	0	0.00	44.80	7	16,029	0.04%
2024/07/22	2	45.43	1	44.80	45.00	1	16,326	0.01%
2024/07/19	15	46.73	17	46.59	45.90	-2	16,197	-0.01%
2024/07/18	2	47.10	1	47.40	47.00	1	16,145	0.01%
2024/07/17	9	47.99	11	48.11	48.00	-2	16,096	-0.01%
2024/07/16	4	48.09	5	48.57	48.25	-1	16,105	-0.01%
2024/07/15	2	47.85	11	48.31	47.35	-9	15,906	-0.06%
2024/07/12	7	48.78	35	48.71	48.25	-28	15,763	-0.18%
2024/07/11	26	48.68	58.2	48.56	48.85	-32.2	15,484	-0.21%
2024/07/10	24	46.83	1	46.75	46.60	23	15,038	0.15%
2024/07/09	16	46.13	37.1	45.89	46.10	-21.1	15,050	-0.14%
2024/07/08	3	45.45	27	45.59	45.40	-24	14,960	-0.16%
2024/07/05	35	45.89	6	45.23	45.90	29	15,109	0.19%
2024/07/04	1	44.60	0	0.00	44.60	1	15,087	0.01%
2024/07/03	1.1	44.60	2	44.60	44.50	-0.9	15,199	-0.01%
2024/07/02	0	0.00	4	44.36	44.70	-4	15,433	-0.03%
2024/07/01	3.1	44.22	10.2	44.25	44.10	-7.1	15,646	-0.05%
2024/06/28	0	0.00	57	44.35	44.30	-57	16,023	-0.36%
2024/06/26	12	44.38	2	44.63	44.35	10	16,877	0.06%
2024/06/25	16	44.26	2.2	44.57	44.80	13.9	17,982	0.08%
2024/06/24	12	45.36	0	0.00	44.75	12	19,475	0.06%
2024/06/21	0	0.00	2	46.25	46.15	-2	19,884	-0.01%
2024/06/20	0	46.35	1	46.40	46.45	-1	20,564	0.00%
2024/06/19	2	46.77	5	46.50	46.25	-3	22,953	-0.01%
2024/06/18	2	45.53	1	45.45	45.70	1	25,902	0.00%
2024/06/17	1	45.55	0	0.00	45.55	1	28,245	0.00%
2024/06/13	4.1	45.66	1	45.70	45.45	3.1	29,641	0.01%
2024/06/12	1	45.00	6	45.57	45.15	-5	29,801	-0.02%
2024/06/11	2	45.30	0	0.00	45.10	2	30,032	0.01%
2024/06/07	11	46.20	1	45.90	45.70	10	30,461	0.03%
2024/06/06	0.2	46.59	1	46.70	46.60	-0.8	30,717	0.00%
2024/06/05	1.3	46.83	4.2	47.41	46.65	-2.9	30,788	-0.01%
2024/06/04	4	48.60	1	47.80	47.75	3	30,772	0.01%
2024/06/03	17	48.71	4	48.21	48.20	13	30,722	0.04%
2024/05/31	2	47.73	1	47.80	47.50	1	30,623	0.00%
2024/05/30	3	48.22	13	48.09	47.60	-10	30,611	-0.03%
2024/05/29	16	48.78	15.1	48.66	49.00	0.9	30,586	0.00%
2024/05/28	3	48.33	43.1	48.37	48.35	-40.1	30,460	-0.13%
2024/05/27	8.1	49.08	108	48.76	48.40	-100	30,404	-0.33%	大賣/
2024/05/24	56.4	48.59	6	48.70	48.35	50.4	30,334	0.17%
2024/05/23	18	48.49	20.2	48.46	48.00	-2.2	30,104	-0.01%
2024/05/22	75.2	48.97	54.2	48.93	49.50	21	29,750	0.07%
2024/05/21	6.3	47.17	12.1	47.07	47.95	-5.7	29,279	-0.02%
2024/05/20	7	45.04	59	45.65	45.80	-52	28,708	-0.18%
2024/05/17	12	46.20	2.4	46.30	45.90	9.6	28,138	0.03%
2024/05/16	5	47.14	7.6	47.27	46.80	-2.6	27,886	-0.01%
2024/05/15	136	47.50	27.1	47.76	47.40	108.9	27,835	0.39%	大買/鉅額交易
2024/05/14	7.9	46.84	58	46.46	48.00	-50.1	27,668	-0.18%
2024/05/13	10.1	44.85	9	44.75	44.85	1.1	27,147	0.00%
2024/05/10	23	44.41	6	44.35	44.10	17	27,071	0.06%
2024/05/09	6	43.20	5	42.75	42.75	1	26,688	0.00%
2024/05/08	4	42.93	7.1	42.94	42.95	-3.1	26,814	-0.01%
2024/05/07	11.5	42.86	4	42.93	43.00	7.5	26,976	0.03%
2024/05/06	11	43.45	1	43.61	43.20	10	26,908	0.04%
2024/05/03	42.1	44.41	0	44.30	43.75	42.1	26,916	0.16%
2024/05/02	5	44.76	0	0.00	44.60	5	27,037	0.02%
2024/04/30	4.7	45.36	12.1	45.44	45.40	-7.4	27,395	-0.03%
2024/04/29	30	45.93	15	46.27	45.90	15	27,857	0.05%
2024/04/26	22	45.73	8	45.88	45.70	14	28,831	0.05%
2024/04/25	13	43.94	9	44.20	44.05	4	28,993	0.01%
2024/04/24	13.1	43.91	17	44.40	44.60	-4	29,086	-0.01%
2024/04/23	4.3	42.92	2	42.68	42.80	2.3	29,074	0.01%
2024/04/22	12.3	43.35	0	0.00	42.20	12.3	29,228	0.04%
2024/04/19	30	44.31	9	44.03	43.70	21	29,229	0.07%
2024/04/18	2	44.95	6	44.73	44.70	-4	29,358	-0.01%
2024/04/17	16	45.21	17	45.10	45.00	-1	29,809	0.00%
2024/04/16	11.1	45.21	6	44.78	44.55	5.1	30,455	0.02%
2024/04/15	2.1	46.99	32	47.17	46.85	-29.9	30,218	-0.10%
2024/04/12	16	49.06	16	48.60	48.60	0	30,070	0.00%
2024/04/11	1	48.56	3	48.70	48.85	-2	30,088	-0.01%
2024/04/10	5	50.70	6	49.66	49.55	-1	30,183	0.00%
2024/04/09	15	50.60	14	50.10	50.00	1	30,203	0.00%
2024/04/08	5.2	50.13	2.9	50.54	50.20	2.3	30,454	0.01%
2024/04/03	8	49.98	6	49.86	50.00	2	30,964	0.01%
2024/04/02	15	50.40	3	50.50	50.10	12	32,738	0.04%
2024/04/01	6	51.02	0.2	51.40	51.10	5.8	32,628	0.02%
2024/03/29	28	51.37	21	51.33	51.50	7	32,317	0.02%
2024/03/28	101	53.64	143	52.50	52.20	-42	31,969	-0.13%	大買/大賣/
2024/03/27	61	55.96	54	56.23	56.70	7	30,939	0.02%
2024/03/26	13	52.74	46.1	52.97	53.20	-33.1	29,545	-0.11%
2024/03/25	47.2	54.44	10.2	54.24	54.00	37	29,445	0.13%
2024/03/22	64.3	56.77	27	57.92	54.00	37.3	28,813	0.13%
2024/03/21	72.1	55.59	61.6	56.11	57.90	10.5	26,387	0.04%
2024/03/20	67	52.42	76.4	52.97	53.60	-9.4	23,391	-0.04%
2024/03/19	44	48.50	109	48.62	48.80	-65	21,293	-0.31%	大賣/
2024/03/18	2	45.45	12	46.14	46.50	-10	20,908	-0.05%
2024/03/15	9	45.47	7	45.87	45.60	2	20,820	0.01%
2024/03/14	9	45.76	6	45.55	45.55	3	20,658	0.01%
2024/03/13	6.2	45.64	70	45.73	45.65	-63.8	20,533	-0.31%
2024/03/12	5.5	44.63	41	44.80	45.30	-35.5	20,128	-0.18%
2024/03/11	12	44.02	18	43.69	43.70	-6	19,919	-0.03%
2024/03/08	5	42.46	2	42.48	42.50	3	19,835	0.02%
2024/03/07	2	42.95	4	42.75	42.70	-2	20,023	-0.01%
2024/03/06	0	0.00	1	43.30	43.30	-1	20,391	0.00%
2024/03/05	2	43.45	2	43.10	43.55	0	20,432	0.00%
2024/03/04	1	43.40	3.1	43.71	43.20	-2.1	20,436	-0.01%
2024/03/01	10	43.04	23	42.99	43.05	-13	20,313	-0.06%
2024/02/29	17	41.67	12	41.55	42.30	5	20,308	0.02%
2024/02/27	39	41.56	4	42.33	41.60	35	20,415	0.17%
2024/02/26	19	43.07	0	0.00	42.95	19	20,354	0.09%
2024/02/23	6	44.21	2	43.98	43.60	4	20,439	0.02%
2024/02/22	29	45.60	24	44.92	44.45	5	20,545	0.02%
2024/02/21	1	43.90	3	44.02	43.75	-2	20,177	-0.01%
2024/02/20	6	43.72	3	43.70	43.75	3	20,306	0.01%
2024/02/19	41	44.70	16	44.36	44.15	25	20,252	0.12%
2024/02/16	7	45.50	4	45.56	45.60	3	20,286	0.01%
2024/02/15	9	44.30	51	45.06	45.10	-42	20,101	-0.21%
2024/02/05	4	44.93	0	0.00	44.80	4	19,880	0.02%
2024/02/02	4	45.10	3	45.10	45.10	1	19,884	0.01%
2024/02/01	10	44.59	0	0.00	44.65	10	19,825	0.05%
2024/01/31	3	45.15	1	45.20	45.00	2	19,888	0.01%
2024/01/30	3	45.48	21	45.93	46.40	-18	19,712	-0.09%
2024/01/29	4	45.33	3	45.27	45.30	1	19,491	0.01%
2024/01/26	10	44.63	14	44.62	44.50	-4	19,452	-0.02%
2024/01/25	17	45.46	6	45.78	45.40	11	19,385	0.06%
2024/01/24	19	46.77	17	46.79	46.10	2	19,145	0.01%
2024/01/23	24	45.96	14	46.25	46.40	10	18,790	0.05%
2024/01/22	39.3	46.36	75	46.24	46.40	-35.7	18,283	-0.20%
2024/01/19	14	44.49	44	44.70	44.85	-30	17,193	-0.17%
2024/01/18	14	42.99	4	42.73	43.35	10	16,714	0.06%
2024/01/17	1	43.50	4.3	43.61	43.25	-3.3	16,663	-0.02%
2024/01/16	8	43.46	6	43.63	43.60	2	16,614	0.01%
2024/01/15	2	43.75	11	43.98	43.95	-9	16,467	-0.05%
2024/01/12	24	43.81	3	43.85	43.55	21	16,410	0.13%
2024/01/11	18	44.06	27.1	44.42	44.55	-9.1	16,224	-0.06%
2024/01/10	32	43.49	27	43.55	43.65	5	15,998	0.03%
2024/01/09	2	42.50	1	42.50	41.95	1	15,344	0.01%
2024/01/08	1	42.25	4	42.25	42.15	-3	15,597	-0.02%
2024/01/05	2	42.00	66.2	41.92	42.25	-64.2	16,105	-0.40%
2024/01/04	27	42.53	30.9	42.10	42.10	-3.9	16,376	-0.02%
2024/01/03	4	43.20	3	43.20	43.30	1	16,329	0.01%
2024/01/02	17	43.24	19	43.35	43.20	-2	16,273	-0.01%
2023/12/29	91.1	45.09	11	44.50	44.55	80.1	15,997	0.50%
2023/12/28	80.2	44.70	150	44.55	45.00	-69.8	15,338	-0.46%	大賣/
2023/12/27	11	42.45	19	42.44	42.55	-8	13,513	-0.06%
2023/12/26	11	41.76	15.1	41.66	42.10	-4.1	13,726	-0.03%
2023/12/25	10.1	42.10	36	41.79	41.55	-25.9	13,929	-0.19%
2023/12/22	25	41.59	62	41.52	41.60	-37	13,969	-0.26%
2023/12/21	7	41.40	6	41.58	41.50	1	14,021	0.01%
2023/12/20	23	41.47	41	41.72	41.65	-18	14,239	-0.13%
2023/12/19	3	39.67	0	0.00	39.50	3	14,259	0.02%
2023/12/18	0	0.00	0	40.50	40.30	0	14,458	0.00%
2023/12/15	2	40.28	5	40.60	40.25	-3	15,181	-0.02%
2023/12/14	6	41.32	5	41.21	40.70	1	15,435	0.01%
2023/12/13	49	41.98	50.5	42.27	41.20	-1.5	15,245	-0.01%
2023/12/12	1	41.00	0	0.00	40.90	1	14,422	0.01%
2023/12/11	6	41.24	13	41.51	41.15	-7	14,501	-0.05%
2023/12/08	2	41.03	0	0.00	40.95	2	14,553	0.01%
2023/12/07	5	41.43	23.1	41.66	41.15	-18.1	14,461	-0.13%
2023/12/06	6	41.23	20.2	41.17	41.15	-14.2	14,542	-0.10%
2023/12/05	3.2	40.92	1	41.00	40.75	2.2	14,492	0.02%
2023/12/04	26.6	41.41	2	41.53	41.25	24.6	14,429	0.17%
2023/12/01	30.7	41.56	9	41.34	41.40	21.7	14,215	0.15%
2023/11/30	0	0.00	8	40.12	40.20	-8	13,802	-0.06%
2023/11/29	4.3	39.73	8	39.66	39.85	-3.8	13,797	-0.03%
2023/11/27	22.3	39.02	0	0.00	38.25	22.3	14,123	0.16%
2023/11/24	14	40.01	3	40.03	39.75	11	14,088	0.08%
2023/11/23	2	40.80	5	41.00	40.90	-3	14,040	-0.02%
2023/11/22	9	40.85	1	40.80	40.75	8	14,038	0.06%
2023/11/21	16	41.94	16	42.07	42.20	0	14,068	0.00%
2023/11/20	5	40.88	6.1	41.11	41.20	-1.1	14,328	-0.01%
2023/11/17	4	40.53	6	40.51	40.90	-2	14,375	-0.01%
2023/11/16	0	0.00	6	39.30	39.30	-6	14,457	-0.04%
2023/11/15	4	38.99	7	39.59	38.70	-3	14,825	-0.02%
2023/11/14	3	39.90	3	40.05	39.85	0	16,064	0.00%
2023/11/13	6	39.43	1	39.55	39.70	5	16,441	0.03%
2023/11/10	1	39.45	1	39.40	39.50	0	16,710	0.00%
2023/11/09	4	38.99	1.6	39.07	38.85	2.4	16,978	0.01%
2023/11/08	10	39.24	20	39.31	39.10	-10	17,277	-0.06%
2023/11/07	0	0.00	1	38.45	38.80	-1	17,499	-0.01%
2023/11/06	1	38.65	1	38.60	38.70	0	18,229	0.00%
2023/11/03	3	38.10	4	38.45	38.10	-1	18,679	-0.01%
2023/11/02	1	38.55	8	38.14	37.90	-7	19,410	-0.04%
2023/11/01	3	37.00	1	36.85	36.90	2	20,759	0.01%
2023/10/31	12	37.09	1	37.70	36.75	11	21,299	0.05%
2023/10/27	0	0.00	2	38.35	38.15	-2	21,611	-0.01%
2023/10/26	1	38.20	0	0.00	38.20	1	21,951	0.00%
2023/10/25	2	39.23	3	39.18	39.00	-1	22,087	0.00%
2023/10/24	2	38.60	11	38.85	39.00	-9	22,137	-0.04%
2023/10/23	2	38.40	3	38.28	38.30	-1	22,215	0.00%
2023/10/20	1	37.10	0	0.00	37.95	1	22,467	0.00%
2023/10/19	3	37.17	16	37.25	38.00	-13	22,749	-0.06%
2023/10/18	26	38.26	20	38.19	37.50	6	23,174	0.03%
2023/10/17	18	39.96	2	40.13	39.35	16	23,530	0.07%
2023/10/16	32	40.42	0	0.00	39.80	32	26,345	0.12%
2023/10/13	7	42.00	9	41.72	42.00	-2	30,275	-0.01%
2023/10/12	16	40.40	10	41.05	41.85	6	30,070	0.02%
2023/10/11	6	40.41	2	39.78	39.65	4	30,478	0.01%
2023/10/06	2	41.33	2	41.65	41.50	0	30,983	0.00%
2023/10/05	2	41.88	6	41.67	41.65	-4	32,976	-0.01%
2023/10/04	11	40.79	22	41.05	41.20	-11	33,163	-0.03%
2023/10/03	14	41.56	1	41.50	41.45	13	33,217	0.04%
2023/10/02	7	42.58	20.1	42.43	42.50	-13.1	33,214	-0.04%
2023/09/28	7	40.94	37	40.91	40.75	-30	33,075	-0.09%
2023/09/27	4	40.55	13.1	40.64	40.80	-9.1	33,344	-0.03%
2023/09/26	36	40.20	10.2	40.40	40.10	25.8	34,282	0.08%
2023/09/25	20.2	40.31	36	40.42	40.10	-15.8	34,571	-0.05%
2023/09/22	34	39.62	35.2	40.57	40.80	-1.2	34,366	0.00%
2023/09/21	31	38.86	4.3	38.83	39.25	26.7	34,107	0.08%
2023/09/20	18.3	40.06	13.3	39.77	39.50	5	34,089	0.01%
2023/09/19	9	38.55	6	39.03	38.45	3	33,817	0.01%
2023/09/18	16	37.88	1	38.00	37.80	15	34,400	0.04%
2023/09/15	2	38.63	2	38.85	38.70	0	34,706	0.00%
2023/09/14	5	38.89	8	38.79	38.70	-3	34,870	-0.01%
2023/09/13	4	38.58	5	38.50	38.55	-1	35,439	0.00%
2023/09/12	11	38.57	1	38.45	38.45	10	37,017	0.03%
2023/09/11	8	38.33	3	38.47	38.20	5	38,498	0.01%
2023/09/08	1	39.40	0	0.00	39.25	1	38,420	0.00%
2023/09/07	1	39.70	1	39.80	39.65	0	38,624	0.00%
2023/09/06	8	40.43	9	40.49	40.15	-1	38,619	0.00%
2023/09/05	9	40.04	1	40.00	40.35	8	38,718	0.02%
2023/09/04	8	39.75	2.5	39.77	39.90	5.5	38,830	0.01%
2023/09/01	5	40.10	7	40.06	39.75	-2	38,850	-0.01%
2023/08/31	5	40.32	4	40.60	40.55	1	38,766	0.00%
2023/08/30	6	41.52	12	41.50	40.95	-6	38,883	-0.02%
2023/08/29	3.2	41.56	1	41.70	41.20	2.2	39,373	0.01%
2023/08/28	3	41.37	2.1	41.16	41.35	0.9	40,556	0.00%
2023/08/25	8	41.97	6	41.77	41.70	2	40,916	0.00%
2023/08/24	28	44.19	6	44.00	43.30	22	40,875	0.05%
2023/08/23	6	43.33	7.5	43.61	44.00	-1.5	40,874	0.00%
2023/08/22	6	43.66	15	43.86	43.20	-9	40,647	-0.02%
2023/08/21	15	43.70	54	43.40	43.30	-39	40,346	-0.10%
2023/08/18	129	45.03	68	45.41	44.05	61	39,988	0.15%	大買/
2023/08/17	1	42.95	10	42.91	43.10	-9	38,655	-0.02%
2023/08/16	27.2	42.94	7	42.59	43.00	20.2	38,358	0.05%
2023/08/15	8	44.10	77	43.88	43.35	-69	38,455	-0.18%
2023/08/14	7	42.83	9.5	42.85	42.80	-2.5	38,131	-0.01%
2023/08/11	42	43.48	13	42.98	42.85	29	37,795	0.08%
2023/08/10	20	43.05	21	42.82	42.30	-1	37,397	0.00%
2023/08/09	12	45.46	34	45.29	45.00	-22	36,606	-0.06%
2023/08/08	26	47.23	24	46.78	46.35	2	36,084	0.01%
2023/08/07	75	47.24	77	48.26	48.45	-2	35,289	-0.01%
2023/08/04	86	45.55	9	45.58	45.15	77	33,829	0.23%
2023/08/02	15	45.26	10	45.48	44.95	5	33,238	0.02%
2023/08/01	11	47.95	9	47.78	48.60	2	32,945	0.01%
2023/07/31	57	49.73	19.7	48.21	47.05	37.3	32,749	0.11%
2023/07/28	9	49.26	5	47.36	49.50	4	32,343	0.01%
2023/07/27	12	47.08	7	47.00	46.80	5	32,140	0.02%
2023/07/26	42	48.61	78	48.19	47.10	-36	31,987	-0.11%
2023/07/25	59	48.53	10	49.29	48.30	49	31,791	0.15%
2023/07/24	81.3	50.34	1.3	50.23	49.90	79.9	31,491	0.25%
2023/07/21	37.5	46.76	25	48.06	49.30	12.5	31,107	0.04%
2023/07/20	16	47.53	12.5	48.20	46.80	3.6	30,607	0.01%
2023/07/19	81.3	51.90	103.4	52.49	51.10	-22.1	29,960	-0.07%	大賣/
2023/07/18	186.3	53.64	78.8	52.25	50.40	107.4	27,034	0.40%	大買/鉅額交易
2023/07/17	12	52.20	36.1	52.20	52.20	-24.1	22,706	-0.11%
2023/07/14	17	47.02	30.7	47.11	47.50	-13.7	22,355	-0.06%
2023/07/13	16	42.40	22.2	43.11	43.20	-6.2	21,592	-0.03%
2023/07/12	48	37.96	83.3	38.72	39.30	-35.3	20,937	-0.17%
2023/07/11	26	35.85	27	35.75	35.75	-1	18,866	-0.01%
2023/07/10	7	35.11	4	34.88	34.90	3	18,579	0.02%
2023/07/07	18	35.46	4	35.59	35.35	14	18,406	0.08%
2023/07/06	16	35.78	9	35.92	35.55	7	18,239	0.04%
2023/07/05	21	36.65	7	37.02	36.15	14	17,878	0.08%
2023/07/04	39	37.89	38	37.91	37.70	1	17,291	0.01%
2023/07/03	6	36.01	5	36.06	35.95	1	16,168	0.01%
2023/06/30	3	34.52	3	34.78	34.95	0	15,723	0.00%
2023/06/29	6	34.78	4.6	34.86	34.70	1.4	15,578	0.01%
2023/06/28	5	35.34	2	34.98	34.70	3	15,444	0.02%
2023/06/27	9	35.33	13	35.69	35.35	-4	15,208	-0.03%
2023/06/26	22.3	36.27	8	36.59	36.85	14.3	14,732	0.10%
2023/06/21	4	35.44	14.1	35.38	35.15	-10.1	13,755	-0.07%
2023/06/20	5.1	34.44	9	34.56	34.50	-4	13,358	-0.03%
2023/06/19	11	35.10	15	35.37	35.40	-4	13,068	-0.03%
2023/06/16	25.2	37.26	43.1	36.97	36.45	-17.9	12,329	-0.14%
2023/06/15	23	34.96	96.2	35.53	36.15	-73.2	10,611	-0.69%
2023/06/14	7	32.81	9	33.14	32.90	-2	9,027	-0.02%
2023/06/13	16	32.95	20	32.84	32.85	-4	8,882	-0.05%
2023/06/12	2	31.98	11	32.03	32.10	-9	8,565	-0.11%
2023/06/09	7	32.55	2	32.28	32.40	5	8,506	0.06%
2023/06/08	5	32.07	1	31.60	31.55	4	8,322	0.05%
2023/06/07	13	32.24	25.2	32.28	32.40	-12.2	8,188	-0.15%
2023/06/06	0	32.00	11	31.90	31.95	-11	8,098	-0.14%
2023/06/05	17	33.20	72	33.12	32.65	-55	7,965	-0.69%
2023/06/02	34.1	32.98	21	33.39	32.90	13.1	7,652	0.17%
2023/06/01	139	33.76	115.5	32.85	33.40	23.5	7,043	0.33%	大買/大賣/
2023/05/31	10	31.75	10	31.70	31.95	0	5,728	0.00%
2023/05/30	1	31.00	16	30.96	31.00	-15	5,203	-0.29%
2023/05/29	8	30.88	16	31.04	31.40	-8	5,067	-0.16%
2023/05/26	1	29.35	102	29.28	29.25	-101	4,433	-2.28%	大賣/鉅額交易
2023/05/25	14	29.68	5	29.48	29.50	9	4,387	0.21%
2023/05/22	6	30.38	4	30.15	30.15	2	4,015	0.05%
2023/05/19	115	29.71	52	29.54	30.20	63	3,821	1.65%	大買/
2023/05/18	0	0.00	8	28.58	28.40	-8	3,282	-0.24%
2023/05/15	0	0.00	1	28.05	28.00	-1	3,192	-0.03%
2023/05/11	0	0.00	1	27.90	27.85	-1	3,316	-0.03%
2023/05/05	2	28.15	0	0.00	28.15	2	3,512	0.06%
2023/05/04	2	28.35	4	28.40	28.35	-2	3,526	-0.06%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	0	0.00	3	28.40	28.35	-3	3,592	-0.08%
2023/04/27	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2023/04/26	1	28.10	0	0.00	28.10	1	3,537	0.03%
2023/04/21	1	27.80	0	0.00	27.75	1	3,391	0.03%
2023/04/20	2	27.85	0	0.00	27.85	2	3,378	0.06%
2023/04/19	7	28.02	2	28.25	27.95	5	3,349	0.15%
2023/04/18	3	28.25	0	0.00	28.25	3	3,297	0.09%
2023/04/17	2	28.60	5	28.70	28.60	-3	3,244	-0.09%
2023/04/14	0	0.00	30	28.00	28.10	-30	3,103	-0.97%
2023/04/13	4	27.91	0	0.00	27.80	4	3,054	0.13%
2023/04/12	2.4	27.73	4	27.75	27.75	-1.6	3,082	-0.05%
2023/04/11	4.1	27.95	0	0.00	27.90	4.1	3,085	0.13%
2023/04/10	1	27.45	0	0.00	27.40	1	3,027	0.03%
2023/03/31	11	27.31	0	0.00	27.30	11	2,977	0.37%
2023/03/30	1	27.55	0	0.00	27.35	1	2,995	0.03%
2023/03/29	30	27.50	0	0.00	27.45	30	2,977	1.01%
2023/03/28	2	28.55	2.1	28.50	28.50	-0.1	3,005	0.00%
2023/03/27	7	28.70	0	0.00	28.65	7	3,055	0.23%
2023/03/24	10	28.66	0	0.00	28.70	10	3,060	0.33%
2023/03/23	12	28.55	0	0.00	28.60	12	3,023	0.40%
2023/03/21	0	28.55	0	0.00	28.55	0	2,995	0.00%
2023/03/16	0	0.00	1	27.90	27.90	-1	2,933	-0.03%
2023/03/15	3	28.30	0	0.00	28.20	3	2,914	0.10%
2023/03/10	0	0.00	10	28.60	28.65	-10	2,899	-0.34%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	1	29.40	0	0.00	29.45	1	2,659	0.04%
2023/03/01	5	29.44	0	0.00	29.50	5	2,598	0.19%
2023/02/24	2	31.60	5	31.60	31.60	-3	2,429	-0.12%
2023/02/23	0	0.00	2	31.30	31.20	-2	2,369	-0.08%
2023/02/22	0	0.00	1	30.80	31.00	-1	2,369	-0.04%
2023/02/21	0	30.95	0	0.00	31.10	0	2,378	0.00%
2023/02/15	1	30.70	6	30.75	30.75	-5	2,600	-0.19%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	3	30.70	0	0.00	30.70	3	2,686	0.11%
2023/02/10	0	0.00	1	30.80	30.80	-1	2,686	-0.04%
2023/02/09	5	31.03	6	31.12	30.90	-1	2,666	-0.04%
2023/02/07	10	31.65	4	31.86	31.85	6	2,512	0.24%
2023/02/06	4	31.44	0	0.00	31.50	4	2,430	0.16%
2023/02/02	0	0.00	1	30.75	30.85	-1	2,337	-0.04%
2023/02/01	0.6	30.75	0	0.00	30.75	0.6	2,309	0.03%
2023/01/31	1	30.50	0	0.00	30.80	1	2,285	0.04%
2023/01/09	0	0.00	1	29.65	29.75	-1	2,122	-0.05%
2022/12/30	1	30.05	0	0.00	29.50	1	2,154	0.05%
2022/12/28	0	0.00	1	29.30	29.15	-1	2,050	-0.05%
2022/12/20	4	30.21	1.1	30.33	29.60	3	2,060	0.14%
2022/12/19	2	29.93	1	30.05	29.75	1	2,012	0.05%
2022/12/16	1	29.65	0	0.00	29.40	1	1,889	0.05%
2022/12/07	1	29.35	0	0.00	29.00	1	1,826	0.05%
2022/12/05	0	0.00	0.1	29.90	29.70	-0.1	1,764	-0.01%
2022/12/01	1	29.75	3.1	29.90	29.95	-2.1	1,794	-0.11%
2022/11/30	1	29.75	0	0.00	29.75	1	1,770	0.06%
2022/11/29	1	29.55	0	0.00	29.60	1	1,748	0.06%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/23	0	0.00	1	29.25	29.25	-1	1,714	-0.06%
2022/11/22	0	0.00	1	29.15	29.20	-1	1,725	-0.06%
2022/11/17	0	0.00	1	29.30	29.20	-1	1,703	-0.06%
2022/11/14	1	28.80	0	0.00	28.85	1	1,586	0.06%
2022/11/11	36	28.56	2	28.75	28.60	34	1,541	2.21%
2022/11/10	0	0.00	3	28.20	28.30	-3	1,488	-0.20%
2022/11/09	3	28.62	1	28.65	28.30	2	1,472	0.14%
2022/11/04	0.2	27.35	0	0.00	27.60	0.2	1,456	0.02%
2022/11/02	0	0.00	0	27.35	27.35	0	1,595	0.00%
2022/10/25	0	0.00	4	26.75	26.55	-4	1,686	-0.24%
2022/10/19	0	0.00	5	26.95	26.75	-5	1,702	-0.29%
2022/10/18	0	0.00	1	26.80	26.65	-1	1,695	-0.06%
2022/10/13	10	26.50	4	26.29	26.25	6	1,785	0.34%
2022/10/04	0.1	27.10	0	0.00	27.30	0.1	1,830	0.01%
2022/09/29	0	0.00	20	26.75	27.15	-20	1,855	-1.08%
2022/09/28	10	26.35	0.5	26.15	26.15	9.6	1,804	0.53%
2022/09/26	11.1	26.69	0	0.00	26.50	11.1	1,808	0.61%
2022/09/16	0	0.00	0.3	27.90	27.70	-0.3	1,895	-0.02%
2022/09/13	1	28.20	0	0.00	28.25	1	2,143	0.05%
2022/09/02	0	0.00	3	27.92	27.80	-3	2,165	-0.14%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/30	0.3	28.20	0	0.00	28.05	0.3	2,148	0.01%
2022/08/18	0	0.00	2	28.65	28.70	-2	2,138	-0.09%
2022/08/15	0	28.95	3	28.82	28.85	-3	2,152	-0.14%
2022/08/11	1	29.20	0	0.00	29.10	1	2,104	0.05%
2022/08/10	0	0.00	1.5	29.25	29.10	-1.5	2,090	-0.07%
2022/08/09	3	29.02	2	29.10	29.45	1	2,078	0.05%
2022/08/08	1	28.75	1	28.70	28.70	0	2,003	0.00%
2022/08/05	2	28.30	0	0.00	28.30	2	1,993	0.10%
2022/07/19	0	0.00	11	27.20	27.35	-11	2,259	-0.49%
2022/07/18	11	26.95	0	0.00	27.05	11	2,256	0.49%
2022/07/12	0	0.00	6	26.40	26.45	-6	2,285	-0.26%
2022/07/06	0	0.00	5	26.85	26.75	-5	2,338	-0.21%
2022/07/05	0	0.00	3	27.10	27.15	-3	2,383	-0.13%
2022/07/04	0.5	26.80	1	26.90	26.75	-0.5	2,417	-0.02%
2022/06/24	0	0.00	2	28.40	28.45	-2	3,084	-0.06%
2022/06/22	1	28.50	0	0.00	28.35	1	3,196	0.03%
2022/06/21	4	28.60	4	28.80	28.70	0	3,201	0.00%
2022/06/17	0.7	27.90	0	0.00	27.90	0.7	3,077	0.02%
2022/06/01	0	0.00	10	28.15	28.15	-10	3,742	-0.27%
2022/05/25	0	0.00	0.4	27.55	27.55	-0.4	4,316	-0.01%
2022/05/23	0	0.00	1	27.55	27.60	-1	4,443	-0.02%
2022/05/20	0	0.00	1	26.95	27.10	-1	4,512	-0.02%
2022/05/19	1	26.80	0	0.00	26.90	1	4,639	0.02%
2022/05/12	0	0.00	4.4	26.15	26.15	-4.4	4,878	-0.09%
2022/05/11	2	26.70	3	26.75	26.65	-1	4,858	-0.02%
2022/05/10	0	0.00	60	27.01	27.15	-60	4,843	-1.24%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/06	14	27.89	0	0.00	27.85	14	4,838	0.29%
2022/05/05	1.1	28.20	10	28.20	28.25	-8.9	4,840	-0.18%
2022/05/04	0	28.10	0	0.00	28.00	0	4,843	0.00%
2022/04/28	0	0.00	5	27.80	27.80	-5	4,978	-0.10%
2022/04/27	0	0.00	5	27.45	27.80	-5	5,007	-0.10%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	13	27.99	5	27.95	27.95	8	5,038	0.16%
2022/04/20	8	28.74	0	0.00	28.75	8	5,174	0.15%
2022/04/19	1	28.35	0	0.00	28.35	1	5,190	0.02%
2022/04/18	3	28.10	0	0.00	28.10	3	5,247	0.06%
2022/04/13	1	28.25	0	0.00	28.20	1	5,452	0.02%
2022/04/12	2	28.10	0	0.00	28.25	2	5,478	0.04%
2022/04/06	0	0.00	20	28.85	28.90	-20	6,006	-0.33%
2022/04/01	2	29.30	1	29.25	29.35	1	6,019	0.02%
2022/03/31	22	29.61	0	0.00	29.55	22	6,065	0.36%
2022/03/30	5	31.85	60	31.85	31.75	-55	5,901	-0.93%
2022/03/29	4	32.05	0	0.00	31.85	4	5,822	0.07%
2022/03/28	1	32.00	0	0.00	32.05	1	5,755	0.02%
2022/03/24	0	0.00	11	32.48	32.50	-11	5,822	-0.19%
2022/03/23	3	32.30	11	32.25	32.30	-8	6,297	-0.13%
2022/03/22	1	32.20	1	32.00	32.20	0	6,533	0.00%
2022/03/21	3	32.05	20	32.05	32.00	-17	6,617	-0.26%
2022/03/18	3	31.75	0	0.00	31.75	3	6,829	0.04%
2022/03/17	11	31.95	10	32.00	32.00	1	7,234	0.01%
2022/03/16	0	0.00	1	31.60	31.80	-1	7,434	-0.01%
2022/03/15	1	31.70	14	31.84	31.75	-13	7,477	-0.17%
2022/03/14	11	32.00	3	31.90	32.05	8	7,549	0.11%
2022/03/11	6	31.88	0	0.00	31.75	6	7,637	0.08%
2022/03/10	2	31.85	0.2	31.95	31.85	1.8	7,640	0.02%
2022/03/09	1	31.40	0	0.00	31.45	1	7,658	0.01%
2022/03/08	1.3	31.27	4	31.53	31.20	-2.7	7,690	-0.04%
2022/03/07	14	32.32	0	0.00	32.35	14	7,534	0.19%
2022/03/03	1	33.05	2	33.05	33.05	-1	7,699	-0.01%
2022/03/01	15.2	32.55	41	32.16	32.60	-25.8	8,286	-0.31%
2022/02/25	1	33.50	0	0.00	33.55	1	8,201	0.01%
2022/02/24	35	34.04	5	33.65	33.70	30	8,397	0.36%
2022/02/23	95	34.17	5.4	34.21	34.30	89.6	8,850	1.01%
2022/02/22	10	33.85	1	33.95	33.95	9	10,310	0.09%
2022/02/21	6	34.46	2	34.38	34.45	4	10,599	0.04%
2022/02/18	5	33.90	1	33.95	33.95	4	11,073	0.04%
2022/02/17	2	34.00	1.1	34.01	34.00	0.9	11,685	0.01%
2022/02/16	1	34.00	2	34.05	34.00	-1	11,823	-0.01%
2022/02/15	6	33.95	3	34.17	33.75	3	12,048	0.02%
2022/02/14	2	33.80	0.5	33.90	33.90	1.5	11,967	0.01%
2022/02/11	1	33.60	0	0.00	33.75	1	11,970	0.01%
2022/02/10	1	33.65	0	33.65	33.70	1	11,976	0.01%
2022/02/09	6	33.58	0	0.00	33.75	6	11,960	0.05%
2022/01/26	0	0.00	2	32.50	32.30	-2	12,069	-0.02%
2022/01/25	4	32.23	9	32.25	32.25	-5	12,060	-0.04%
2022/01/21	12	33.41	0	0.00	33.10	12	11,989	0.10%
2022/01/20	0	0.00	23.3	33.75	33.75	-23.3	11,943	-0.19%
2022/01/19	10	33.55	0	0.00	33.50	10	11,931	0.08%
2022/01/18	0	0.00	11	33.84	33.75	-11	11,920	-0.09%
2022/01/17	9	33.45	2	33.50	33.60	7	11,862	0.06%
2022/01/12	0	0.00	2	33.60	33.40	-2	11,669	-0.02%
2022/01/11	0	0.00	3.9	33.36	33.50	-3.9	11,629	-0.03%
2022/01/10	1	33.55	6	33.72	33.65	-5	11,562	-0.04%
2022/01/07	1	34.00	2.1	33.97	33.80	-1.1	11,500	-0.01%
2022/01/06	0	0.00	1	34.20	34.45	-1	11,401	-0.01%
2022/01/05	0	0.00	5	34.55	34.20	-5	11,325	-0.04%
2022/01/04	0	0.00	2	34.55	34.50	-2	11,295	-0.02%
2022/01/03	3	34.63	4	34.59	34.50	-1	11,256	-0.01%
2021/12/30	1	35.30	1	35.05	35.20	0	11,091	0.00%
2021/12/29	2	34.90	18	34.89	34.95	-16	10,858	-0.15%
2021/12/28	2	34.55	11	34.54	34.50	-9	10,623	-0.08%
2021/12/27	0	0.00	3.4	34.17	34.35	-3.4	10,562	-0.03%
2021/12/23	9	33.79	20	33.70	34.00	-11	10,452	-0.11%
2021/12/22	3	33.80	11	33.80	33.70	-8	10,393	-0.08%
2021/12/21	0	0.00	5	33.83	33.90	-5	10,374	-0.05%
2021/12/20	2	33.65	6	33.63	33.70	-4	10,357	-0.04%
2021/12/17	56	34.46	42	34.30	34.10	14	10,305	0.14%
2021/12/16	6	34.20	30	34.25	34.40	-24	9,813	-0.24%
2021/12/15	2	33.93	4	33.89	33.70	-2	9,596	-0.02%
2021/12/14	30	33.74	23	33.85	33.85	7	9,587	0.07%
2021/12/13	32	34.04	23	34.08	34.10	9	9,414	0.10%
2021/12/10	8	33.28	2	33.40	33.40	6	9,008	0.07%
2021/12/09	0	0.00	6	32.76	32.75	-6	8,775	-0.07%
2021/12/08	1	32.70	2	32.68	32.70	-1	8,721	-0.01%
2021/12/07	8	32.67	3	32.70	32.80	5	8,643	0.06%
2021/12/06	2	32.25	8.1	32.31	32.30	-6.1	8,531	-0.07%
2021/12/03	46	32.24	2	32.20	32.20	44	8,534	0.52%
2021/12/02	2	31.95	18	31.79	31.70	-16	8,484	-0.19%
2021/12/01	7	32.09	3	32.10	32.15	4	8,477	0.05%
2021/11/30	0	0.00	8	32.30	32.00	-8	8,680	-0.09%
2021/11/29	0	0.00	12	31.76	31.70	-12	8,595	-0.14%
2021/11/26	2.8	31.98	12.4	32.06	32.00	-9.7	8,421	-0.11%
2021/11/25	35	33.12	13	34.04	32.90	22	8,127	0.27%
2021/11/24	9	33.75	11	33.73	34.00	-2	7,668	-0.03%
2021/11/23	13	34.13	25	34.24	33.90	-12	7,460	-0.16%
2021/11/22	25	34.27	4	34.39	34.50	21	7,209	0.29%
2021/11/19	43	34.09	65.9	34.33	34.40	-22.9	6,688	-0.34%
2021/11/18	10	32.09	11	32.03	32.10	-1	5,175	-0.02%
2021/11/17	42.2	31.93	11	31.93	31.75	31.2	4,806	0.65%
2021/11/16	18	31.54	65	31.63	32.10	-47	4,217	-1.11%
2021/11/15	25	30.09	19	30.10	30.10	6	3,605	0.17%
2021/11/12	32	29.79	12	29.66	29.70	20	3,436	0.58%
2021/11/08	0	0.00	1	28.95	28.90	-1	3,265	-0.03%
2021/11/05	0	0.00	1	28.80	28.90	-1	3,284	-0.03%
2021/11/04	1	29.05	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0	0.00	16	29.17	29.25	-16	3,272	-0.49%
2021/11/02	0	0.00	2	28.93	28.75	-2	3,183	-0.06%
2021/10/29	0	0.00	10	28.55	28.75	-10	3,165	-0.32%
2021/10/28	0	0.00	1	28.50	28.60	-1	3,143	-0.03%
2021/10/26	0	0.00	1	28.35	28.35	-1	3,135	-0.03%
2021/10/25	1	28.20	0	0.00	28.20	1	3,120	0.03%
2021/10/20	1	28.30	0	0.00	28.25	1	3,280	0.03%
2021/10/19	1	28.30	7	28.30	28.30	-6	3,312	-0.18%
2021/10/12	3	28.20	10	28.15	28.35	-7	3,804	-0.18%
2021/10/06	0	0.00	1	27.80	27.70	-1	5,494	-0.02%
2021/10/05	7	27.60	1	27.45	27.75	6	5,994	0.10%
2021/10/04	2	27.85	2	27.80	27.70	0	5,984	0.00%
2021/10/01	0	0.00	2	28.15	28.05	-2	5,963	-0.03%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	12	28.63	5	28.65	28.60	7	5,954	0.12%
2021/09/28	2	29.00	2	28.90	29.00	0	5,947	0.00%
2021/09/27	8	29.05	0	0.00	28.95	8	5,926	0.13%
2021/09/23	10.1	28.65	7	28.59	28.70	3.1	5,876	0.05%
2021/09/22	2	28.40	19	28.60	28.70	-17	5,856	-0.29%
2021/09/17	3	28.75	0	0.00	28.75	3	5,835	0.05%
2021/09/16	15	28.65	1	28.65	28.70	14	5,753	0.24%
2021/09/15	1	28.30	0	0.00	28.30	1	5,696	0.02%
2021/09/14	0	0.00	1	28.15	28.20	-1	5,662	-0.02%
2021/09/13	0	0.00	1	28.00	28.10	-1	5,666	-0.02%
2021/09/10	0	0.00	6	28.15	28.15	-6	5,659	-0.11%
2021/09/09	0	0.00	0.2	28.30	28.30	-0.2	5,650	0.00%
2021/09/07	2	28.70	0	0.00	28.70	2	5,619	0.04%
2021/09/06	8	29.14	6	29.05	28.80	2	5,621	0.04%
2021/09/03	4	29.00	2	28.95	28.95	2	5,543	0.04%
2021/09/02	15	28.20	1	28.40	28.30	14	5,309	0.26%
2021/09/01	1	28.05	0	0.00	28.05	1	5,276	0.02%
2021/08/30	2	27.75	0	0.00	27.80	2	5,344	0.04%
2021/08/27	3	27.85	2	27.80	27.75	1	5,384	0.02%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/20	3	26.93	14	27.09	27.00	-11	5,554	-0.20%
2021/08/19	0	0.00	3.4	27.11	27.10	-3.4	5,566	-0.06%
2021/08/18	1	27.20	2	27.48	27.60	-1	5,550	-0.02%
2021/08/17	1	27.60	0	0.00	27.50	1	5,566	0.02%
2021/08/11	1	27.75	5	27.85	27.80	-4	5,515	-0.07%
2021/08/09	2	28.53	0	0.00	28.50	2	5,694	0.04%
2021/08/06	1	28.80	1	28.70	28.80	0	5,769	0.00%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/08/02	1	28.30	0	0.00	28.40	1	6,269	0.02%
2021/07/28	0	0.00	3	28.35	28.35	-3	6,441	-0.05%
2021/07/27	7.6	28.66	2	28.75	28.80	5.6	6,594	0.08%
2021/07/23	0	0.00	3	28.20	28.25	-3	7,059	-0.04%
2021/07/22	0	0.00	2	28.00	27.90	-2	7,312	-0.03%
2021/07/21	1	27.90	18	27.88	27.90	-17	7,324	-0.23%
2021/07/20	2.6	28.11	0	0.00	28.10	2.6	7,314	0.04%
2021/07/19	6	28.56	5	28.45	28.45	1	7,288	0.01%
2021/07/16	0	0.00	11	29.12	29.10	-11	7,285	-0.15%
2021/07/15	1.6	29.29	1	29.15	29.50	0.6	7,344	0.01%
2021/07/14	9.2	29.52	7	29.41	29.25	2.2	7,416	0.03%
2021/07/13	116.2	31.05	91	30.96	29.55	25.2	7,341	0.34%	大買/
2021/07/12	24	29.61	29	29.84	30.45	-5	5,937	-0.08%
2021/07/08	0	0.00	1	28.15	28.05	-1	5,561	-0.02%
2021/07/07	2	27.95	0	0.00	27.95	2	5,654	0.04%
2021/07/06	1	28.10	1.3	28.05	28.05	-0.3	5,724	-0.01%
2021/07/05	2	28.05	25	28.05	28.00	-23	5,777	-0.40%
2021/07/02	1	28.00	1	28.00	27.90	0	5,812	0.00%
2021/07/01	0	0.00	1	28.10	28.00	-1	5,852	-0.02%
2021/06/30	0	0.00	40	27.55	27.60	-40	5,848	-0.68%
2021/06/28	1	27.65	0	0.00	27.70	1	5,966	0.02%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/24	1	27.75	0	0.00	27.80	1	6,065	0.02%
2021/06/23	0	0.00	2	27.70	27.80	-2	6,143	-0.03%
2021/06/22	1	27.80	2	27.70	27.70	-1	6,248	-0.02%
2021/06/16	2	27.70	0	0.00	27.75	2	6,605	0.03%
2021/06/15	0	0.00	2	27.95	27.90	-2	6,659	-0.03%
2021/06/11	0	0.00	0.1	27.50	27.50	-0.1	6,697	0.00%
2021/06/10	2	27.50	0	0.00	27.55	2	6,765	0.03%
2021/06/09	2	27.80	3	27.85	27.70	-1	6,812	-0.01%
2021/06/08	0	0.00	1.5	27.92	27.90	-1.5	6,922	-0.02%
2021/06/07	28	27.83	0	0.00	28.00	28	7,096	0.39%
2021/06/02	0	0.00	8	28.19	28.20	-8	7,630	-0.10%
2021/06/01	0	0.00	6	28.42	28.20	-6	7,645	-0.08%
2021/05/31	3	28.30	1	28.25	28.20	2	7,625	0.03%
2021/05/25	1	28.20	1	28.30	28.25	0	7,869	0.00%
2021/05/24	5	27.92	1	28.00	27.90	4	7,959	0.05%
2021/05/21	0	0.00	72	27.25	27.30	-72	8,241	-0.87%
2021/05/20	3	27.15	0	0.00	27.00	3	8,340	0.04%
2021/05/19	0	0.00	5	26.94	26.95	-5	8,349	-0.06%
2021/05/18	4	26.45	36.6	26.44	27.00	-32.6	8,339	-0.39%
2021/05/17	59	26.02	31	26.13	25.65	28	8,341	0.34%
2021/05/14	0	0.00	20	27.30	27.45	-20	8,180	-0.24%
2021/05/13	22	26.96	14	27.10	27.00	8	8,103	0.10%
2021/05/12	31	27.84	17	27.35	27.45	14	7,988	0.18%
2021/05/11	12	28.87	4	28.89	28.60	8	7,759	0.10%
2021/05/10	2	29.05	157	29.10	29.00	-155	7,676	-2.02%	大賣/鉅額交易
2021/05/06	2	28.80	0	0.00	28.90	2	7,676	0.03%
2021/05/05	3	28.92	0	0.00	28.80	3	7,625	0.04%
2021/05/04	0.6	28.95	2	28.90	28.85	-1.4	7,576	-0.02%
2021/05/03	14.4	30.03	0	0.00	29.75	14.4	7,425	0.19%
2021/04/29	20	30.89	28	30.71	30.60	-8	7,303	-0.11%
2021/04/28	24.2	30.14	17	30.10	30.30	7.2	6,924	0.10%
2021/04/27	1	29.40	9	29.48	29.50	-8	6,734	-0.12%
2021/04/26	2	29.40	9	29.44	29.40	-7	6,735	-0.10%
2021/04/23	1	29.30	1.1	29.39	29.35	-0.1	6,707	0.00%
2021/04/22	16	29.65	21	29.76	29.35	-5	6,801	-0.07%
2021/04/21	2	30.10	6	30.05	30.15	-4	6,734	-0.06%
2021/04/20	10	29.73	15	29.58	29.80	-5	6,621	-0.08%
2021/04/19	1	29.30	2	29.40	29.35	-1	6,537	-0.02%
2021/04/16	0	28.95	36	29.11	29.15	-36	6,590	-0.55%
2021/04/15	1	28.85	0	0.00	28.85	1	6,609	0.02%
2021/04/14	3	28.65	0	0.00	28.65	3	6,617	0.05%
2021/04/13	0	0.00	2	29.00	28.90	-2	6,607	-0.03%
2021/04/12	5	29.48	1	29.30	29.30	4	6,532	0.06%
2021/04/09	12	29.27	3	29.35	29.45	9	6,479	0.14%
2021/04/08	2	29.15	9	29.19	29.20	-7	6,460	-0.11%
2021/04/07	0	0.00	7	28.99	29.15	-7	6,483	-0.11%
2021/04/06	6	29.12	1	29.10	29.05	5	6,496	0.08%
2021/04/01	6	29.10	3.1	29.05	29.15	2.9	6,453	0.04%
2021/03/31	1	28.80	1	28.80	28.85	0	6,398	0.00%
2021/03/30	3	28.65	2	28.68	28.70	1	6,349	0.02%
2021/03/29	2	28.63	6	28.68	28.65	-4	6,295	-0.06%
2021/03/26	6	28.64	1	28.55	28.60	5	6,283	0.08%
2021/03/25	29	28.64	8	28.69	28.65	21	6,276	0.33%
2021/03/24	1	29.30	10	29.35	29.30	-9	6,234	-0.14%
2021/03/23	11	29.21	22.6	29.16	29.25	-11.6	6,178	-0.19%
2021/03/22	1	28.95	3	28.95	28.95	-2	6,122	-0.03%
2021/03/18	0	0.00	2	29.05	29.05	-2	6,113	-0.03%
2021/03/17	4	29.09	4.1	29.07	29.10	-0.1	6,181	0.00%
2021/03/16	4	29.10	5.8	29.15	29.15	-1.8	6,395	-0.03%
2021/03/15	3	28.97	4	29.10	29.10	-1	6,548	-0.02%
2021/03/12	3	28.70	1	28.80	28.95	2	7,216	0.03%
2021/03/11	6	28.84	1.1	28.76	28.80	4.9	7,457	0.07%
2021/03/10	12	28.75	5	28.67	28.80	7	7,347	0.10%
2021/03/09	29	28.35	11	28.24	28.45	18	7,224	0.25%
2021/03/08	11	30.32	1	30.50	30.30	10	6,814	0.15%
2021/03/05	1.1	30.21	0	0.00	30.30	1.1	6,822	0.02%
2021/03/04	1	30.25	0	0.00	30.40	1	6,845	0.01%
2021/03/03	1	30.50	0	0.00	30.60	1	6,834	0.01%
2021/03/02	3	30.78	0	0.00	30.60	3	6,832	0.04%
2021/02/26	4.9	30.55	1	30.35	30.95	3.9	6,770	0.06%
2021/02/25	1.4	30.55	0	0.00	30.65	1.4	6,746	0.02%
2021/02/24	12	30.74	0	0.00	30.50	12	6,816	0.18%
2021/02/23	10	30.86	1	31.00	31.00	9	6,687	0.13%
2021/02/19	0	0.00	1	29.85	29.90	-1	6,263	-0.02%
2021/02/18	0	0.00	3	29.55	29.65	-3	6,260	-0.05%
2021/02/17	0	0.00	25	29.35	29.40	-25	6,317	-0.40%
2021/02/05	0	0.00	1	29.20	29.25	-1	6,284	-0.02%
2021/02/04	3	29.20	5	29.20	29.15	-2	6,286	-0.03%
2021/02/02	1	29.25	21	29.30	29.25	-20	6,382	-0.31%
2021/02/01	2	28.78	0	0.00	29.00	2	6,387	0.03%
2021/01/29	21	29.17	0	0.00	29.10	21	6,375	0.33%
2021/01/28	0	0.00	1	29.25	29.30	-1	6,332	-0.02%
2021/01/26	1	29.50	0	0.00	29.35	1	6,288	0.02%
2021/01/22	5	29.15	1.9	29.25	29.30	3.1	6,252	0.05%
2021/01/21	1	29.10	0	0.00	29.20	1	6,236	0.02%
2021/01/20	3	29.40	15	29.20	29.15	-12	6,197	-0.19%
2021/01/19	0	0.00	3	29.80	29.80	-3	6,118	-0.05%
2021/01/18	2	29.68	0	0.00	29.90	2	6,074	0.03%
2021/01/15	0	0.00	4	30.16	29.85	-4	6,042	-0.07%
2021/01/14	0	0.00	2	30.05	30.05	-2	5,906	-0.03%
2021/01/12	5	29.95	1	29.75	29.80	4	5,874	0.07%
2021/01/11	3	29.87	12	30.02	30.15	-9	5,800	-0.16%
2021/01/08	0	0.00	10.3	29.30	29.40	-10.3	5,671	-0.18%
2021/01/07	1	29.45	13	29.46	29.40	-12	5,610	-0.21%
2021/01/06	6	29.73	9	29.54	29.40	-3	5,588	-0.05%
2021/01/05	3	29.53	0	0.00	29.60	3	5,539	0.05%
2021/01/04	1	29.50	4.8	29.46	29.50	-3.8	5,540	-0.07%
2020/12/31	5	29.64	0	0.00	29.50	5	5,528	0.09%
2020/12/30	2	29.60	0.1	29.50	29.65	1.9	5,496	0.03%
2020/12/29	0	0.00	1	29.20	29.30	-1	5,419	-0.02%
2020/12/28	7	29.35	0	0.00	29.40	7	5,366	0.13%
2020/12/25	2	29.45	0	0.00	29.30	2	5,361	0.04%
2020/12/24	0	0.00	0.2	29.20	29.20	-0.2	5,336	0.00%
2020/12/23	1	29.25	2	29.08	29.15	-1	5,323	-0.02%
2020/12/22	1	29.25	0	0.00	29.00	1	5,341	0.02%
2020/12/21	4	29.05	0	0.00	29.20	4	5,356	0.07%
2020/12/17	11	29.16	0	0.00	29.20	11	5,288	0.21%
2020/12/16	2	29.30	3	29.35	29.40	-1	5,248	-0.02%
2020/12/15	3	29.32	1	29.25	29.25	2	5,195	0.04%
2020/12/14	3	30.00	0	0.00	29.80	3	5,096	0.06%
2020/12/11	0	0.00	3	29.52	29.70	-3	5,063	-0.06%
2020/12/10	10	29.98	6	30.11	30.05	4	4,961	0.08%
2020/12/09	4.8	31.09	5	31.18	31.15	-0.2	4,696	-0.01%
2020/12/08	241	32.42	73.7	32.04	31.75	167.3	4,523	3.70%	大買/鉅額交易
2020/12/07	4	30.63	20	30.49	31.25	-16	3,891	-0.41%
2020/12/04	1	29.80	8.8	29.80	29.90	-7.8	3,535	-0.22%
2020/12/03	65	29.97	0	0.00	29.65	65	3,472	1.87%
2020/12/01	0	0.00	1	29.35	29.65	-1	3,423	-0.03%
2020/11/30	1	29.50	1.1	29.67	29.50	-0.1	3,409	0.00%
2020/11/27	0	0.00	5.2	29.75	29.75	-5.2	3,366	-0.16%
2020/11/25	0	0.00	1	29.70	29.65	-1	3,340	-0.03%
2020/11/24	2	29.75	5	29.93	29.60	-3	3,319	-0.09%
2020/11/23	0	0.00	12.4	29.29	29.60	-12.4	3,263	-0.38%
2020/11/20	2	29.20	2	29.10	29.10	0	3,261	0.00%
2020/11/19	2	29.25	0.4	29.20	29.20	1.6	3,269	0.05%
2020/11/18	0	0.00	6	29.15	29.20	-6	3,272	-0.18%
2020/11/17	0.1	29.00	4	29.05	29.00	-3.9	3,295	-0.12%
2020/11/16	3	29.12	7	29.10	29.10	-4	3,409	-0.12%
2020/11/13	0	0.00	1	29.35	29.35	-1	3,388	-0.03%
2020/11/12	0.8	29.10	0	29.10	29.10	0.8	3,373	0.02%
2020/11/11	2	29.28	0	0.00	29.35	2	3,394	0.06%
2020/11/10	5.9	28.96	1	28.95	29.00	4.9	3,365	0.15%
2020/11/09	1	29.05	0	0.00	28.90	1	3,523	0.03%
2020/11/06	3	29.00	7	29.00	28.85	-4	3,665	-0.11%
2020/11/04	2	28.75	0	0.00	28.75	2	3,661	0.05%
2020/11/03	0	0.00	1	28.75	28.70	-1	3,685	-0.03%
2020/11/02	3	28.15	0	0.00	28.30	3	3,703	0.08%
2020/10/26	5	28.90	19.1	28.85	28.85	-14.1	3,792	-0.37%
2020/10/22	0	28.95	0	0.00	28.95	0	3,904	0.00%
2020/10/21	0	0.00	4	29.28	28.95	-4	4,020	-0.10%
2020/10/20	0	0.00	2	28.85	28.90	-2	4,113	-0.05%
2020/10/19	0	0.00	2	28.70	28.70	-2	4,135	-0.05%
2020/10/13	0.2	28.40	0	0.00	28.25	0.2	4,424	0.00%
2020/10/08	2	28.78	0	0.00	28.55	2	4,601	0.04%
2020/10/07	2	28.68	0	0.00	28.70	2	4,946	0.04%
2020/10/06	1	28.60	0	0.00	28.50	1	5,298	0.02%
2020/10/05	2	28.55	4	28.60	28.40	-2	5,617	-0.04%
2020/09/30	0	0.00	3	28.43	28.60	-3	5,762	-0.05%
2020/09/25	4	27.59	1	27.60	27.60	3	6,327	0.05%
2020/09/24	1	27.70	7	27.83	27.65	-6	6,527	-0.09%
2020/09/23	4	28.19	0	0.00	28.15	4	6,661	0.06%
2020/09/22	2	28.55	1	28.65	28.45	1	6,755	0.01%
2020/09/21	0	0.00	1	28.95	28.90	-1	6,889	-0.01%
2020/09/17	0	0.00	1	28.90	28.85	-1	7,138	-0.01%
2020/09/15	0	0.00	0	28.90	28.85	0	7,247	0.00%
2020/09/10	0	0.00	3.1	29.07	29.10	-3.1	7,510	-0.04%
2020/09/04	2	28.45	100	28.40	28.50	-98	7,924	-1.24%
2020/08/31	2	28.95	0	0.00	28.90	2	8,629	0.02%
2020/08/28	1.8	28.98	0	0.00	29.15	1.8	8,671	0.02%
2020/08/27	1	28.80	0	0.00	28.85	1	8,748	0.01%
2020/08/26	101	28.94	9	28.96	28.95	92	8,858	1.04%	大買/
2020/08/24	1	28.05	0	0.00	28.10	1	9,028	0.01%
2020/08/21	2	27.95	0.8	28.05	27.95	1.2	9,124	0.01%
2020/08/20	10	27.86	14	28.06	27.75	-4	9,210	-0.04%
2020/08/19	10	28.47	0	0.00	28.45	10	9,233	0.11%
2020/08/18	1	28.75	0.6	28.85	28.75	0.4	9,372	0.00%
2020/08/17	10	28.90	2.5	28.82	28.85	7.5	9,759	0.08%
2020/08/13	14	28.41	0.2	28.45	28.25	13.8	10,698	0.13%
2020/08/12	14	28.78	0	0.00	28.75	14	10,562	0.13%
2020/08/10	1	29.30	0	0.00	29.35	1	10,611	0.01%
2020/08/07	2	29.23	0.6	29.40	29.25	1.4	10,807	0.01%
2020/08/06	0	0.00	5	29.60	29.40	-5	10,949	-0.05%
2020/08/05	0	0.00	20	29.25	29.35	-20	11,121	-0.18%
2020/08/04	1	29.20	5	29.15	29.30	-4	11,202	-0.04%
2020/08/03	1	29.10	0	0.00	29.20	1	11,308	0.01%
2020/07/31	3	29.30	1	29.50	29.55	2	11,359	0.02%
2020/07/29	5	28.75	0	0.00	29.00	5	11,475	0.04%
2020/07/28	3	28.52	37	28.66	28.25	-34	11,504	-0.30%
2020/07/27	38	28.52	0	0.00	28.55	38	11,547	0.33%
2020/07/24	13	29.10	12	29.12	29.00	1	11,509	0.01%
2020/07/23	3	29.63	3	29.62	29.60	0	11,390	0.00%
2020/07/22	4	29.70	0	0.00	29.75	4	11,429	0.03%
2020/07/17	8	29.74	0	0.00	29.55	8	11,486	0.07%
2020/07/16	6	29.98	0	0.00	30.15	6	11,564	0.05%
2020/07/15	11	30.20	6	30.04	29.85	5	11,684	0.04%
2020/07/14	33	30.06	15	30.35	30.35	18	11,764	0.15%
2020/07/13	26	34.13	26	34.16	34.20	0	11,554	0.00%
2020/07/10	15	33.95	8	33.89	33.90	7	11,409	0.06%
2020/07/09	2	33.45	2	33.55	33.55	0	11,334	0.00%
2020/07/08	1	33.50	0	0.00	33.55	1	11,280	0.01%
2020/07/07	5	33.30	7	33.36	33.35	-2	11,272	-0.02%
2020/07/06	32	33.99	7	33.84	33.95	25	11,266	0.22%
2020/07/03	1	32.80	0	0.00	33.30	1	11,364	0.01%
2020/07/02	5	32.75	0	0.00	32.75	5	11,254	0.04%
2020/07/01	22	32.53	28	32.51	32.40	-6	11,141	-0.05%
2020/06/30	4	32.38	0	0.00	32.40	4	11,075	0.04%
2020/06/29	1	32.25	2	32.08	32.25	-1	11,012	-0.01%
2020/06/24	9	32.00	15	32.15	32.15	-6	10,937	-0.05%
2020/06/23	3	31.48	1	31.45	31.45	2	10,969	0.02%
2020/06/22	101	31.75	0	0.00	31.60	101	11,028	0.92%	大買/鉅額交易
2020/06/19	3	31.40	3	31.40	31.45	0	11,190	0.00%
2020/06/18	1	31.55	1	31.30	31.45	0	11,126	0.00%
2020/06/17	4	31.36	2	31.50	31.30	2	11,142	0.02%
2020/06/16	2	31.40	0	0.00	31.55	2	11,267	0.02%
2020/06/15	0	0.00	2	31.33	31.05	-2	11,582	-0.02%
2020/06/12	19	31.21	70	31.20	31.50	-51	11,701	-0.44%
2020/06/11	7	32.15	100	32.14	32.05	-93	11,810	-0.79%
2020/06/10	79	32.73	33	32.92	32.80	46	11,843	0.39%
2020/06/09	0	0.00	15	32.35	32.35	-15	11,888	-0.13%
2020/06/08	0	0.00	4	32.30	32.10	-4	12,160	-0.03%
2020/06/05	7	32.33	4	32.50	32.55	3	12,335	0.02%
2020/06/04	1	32.00	0	0.00	32.20	1	12,519	0.01%
2020/06/03	17	32.03	0	0.00	31.95	17	12,684	0.13%
2020/06/02	6	32.02	16	32.12	31.95	-10	12,674	-0.08%
2020/06/01	0	0.00	5	32.35	32.35	-5	12,701	-0.04%
2020/05/29	1	32.40	4	32.68	32.30	-3	12,842	-0.02%
2020/05/28	4	32.08	0	0.00	32.05	4	13,010	0.03%
2020/05/27	23	32.33	0	0.00	32.05	23	13,239	0.17%
2020/05/26	12	32.38	0	0.00	32.10	12	13,584	0.09%
2020/05/25	36	32.45	10	32.35	32.35	26	13,635	0.19%
2020/05/22	25	32.75	19	32.59	32.40	6	13,734	0.04%
2020/05/21	17	33.02	36	32.89	33.30	-19	13,906	-0.14%
2020/05/20	0	0.00	2	30.80	30.70	-2	13,366	-0.01%
2020/05/19	2	30.10	0	0.00	30.10	2	14,171	0.01%
2020/05/18	0	0.00	2	29.80	29.75	-2	14,846	-0.01%
2020/05/15	7	29.65	3	29.65	29.75	4	15,551	0.03%
2020/05/14	35	30.37	0	0.00	30.10	35	15,703	0.22%
2020/05/13	1	30.70	0	0.00	31.00	1	15,635	0.01%
2020/05/12	2	31.20	5	31.08	31.35	-3	15,550	-0.02%
2020/05/11	0	0.00	5	30.78	30.80	-5	15,487	-0.03%
2020/05/08	6	30.63	50	30.90	30.50	-44	15,395	-0.29%
2020/05/06	50	30.63	4	30.66	30.50	46	15,231	0.30%
2020/05/05	12	30.32	0	0.00	30.25	12	15,125	0.08%
2020/05/04	3	30.07	4	30.10	30.15	-1	15,101	-0.01%
2020/04/30	8	30.80	4	30.79	30.60	4	15,050	0.03%
2020/04/29	6	30.43	0	0.00	30.50	6	15,013	0.04%
2020/04/28	4	30.28	2	30.50	30.35	2	14,991	0.01%
2020/04/27	2	29.93	1	30.10	30.25	1	15,081	0.01%
2020/04/24	5	29.28	2	29.48	29.40	3	15,045	0.02%
2020/04/23	3	29.60	0	0.00	29.60	3	15,106	0.02%
2020/04/22	8	29.03	0	0.00	29.50	8	15,092	0.05%
2020/04/21	11	29.65	3	29.40	29.40	8	15,059	0.05%
2020/04/20	8	30.50	1	30.50	30.35	7	14,935	0.05%
2020/04/17	6	30.85	24	31.23	30.85	-18	14,813	-0.12%
2020/04/16	2	31.65	3	31.47	31.40	-1	14,601	-0.01%
2020/04/15	1	30.95	3	31.07	31.20	-2	14,441	-0.01%
2020/04/14	15	30.63	19	30.63	30.80	-4	14,234	-0.03%
2020/04/13	0	0.00	4	29.49	29.35	-4	14,016	-0.03%
2020/04/10	2	29.13	0	0.00	29.15	2	13,957	0.01%
2020/04/09	23	29.21	7	29.51	29.05	16	13,866	0.12%
2020/04/08	3	28.60	3	29.15	29.10	0	13,659	0.00%
2020/04/07	1	27.75	5	27.62	27.55	-4	13,336	-0.03%
2020/04/06	4	27.21	0	0.00	27.30	4	13,221	0.03%
2020/04/01	2	27.23	1	27.40	27.25	1	13,146	0.01%
2020/03/30	1	26.10	1	26.65	26.95	0	12,986	0.00%
2020/03/27	7	27.07	2	27.65	26.85	5	12,952	0.04%
2020/03/26	6	26.23	9	26.56	26.85	-3	12,801	-0.02%
2020/03/25	5	26.70	12	27.10	26.45	-7	12,784	-0.05%
2020/03/24	4	25.54	6	25.74	25.80	-2	12,601	-0.02%
2020/03/23	2	24.13	2	24.15	24.10	0	12,552	0.00%
2020/03/20	1	24.20	10	24.72	25.10	-9	12,500	-0.07%
2020/03/19	18	23.44	0	0.00	23.40	18	12,332	0.15%
2020/03/18	3	26.65	1	27.00	26.00	2	11,994	0.02%
2020/03/17	9	27.05	0	0.00	26.80	9	11,782	0.08%
2020/03/16	8	28.52	0	0.00	27.75	8	11,545	0.07%
2020/03/13	10	28.29	1	28.45	28.95	9	11,507	0.08%
2020/03/12	8	30.11	5	29.98	30.05	3	11,085	0.03%
2020/03/11	11	31.95	3	32.53	31.60	8	10,744	0.07%
2020/03/10	55	32.95	1	33.15	33.35	54	10,395	0.52%
2020/03/09	10	33.09	1	33.60	32.70	9	10,107	0.09%
2020/03/06	2	33.73	3	34.03	34.10	-1	9,880	-0.01%
2020/03/05	8	34.14	47	34.20	34.25	-39	9,839	-0.40%
2020/03/04	8	33.84	3	33.77	33.70	5	9,695	0.05%
2020/03/03	52	34.78	0	0.00	34.50	52	9,468	0.55%
2020/03/02	0	0.00	7	33.70	34.25	-7	9,098	-0.08%
2020/02/27	7	34.47	2	33.80	34.05	5	8,789	0.06%
2020/02/26	4	34.60	8	34.82	34.75	-4	8,378	-0.05%
2020/02/25	10	34.82	6	35.18	34.55	4	8,182	0.05%
2020/02/24	20	35.08	5	35.07	35.10	15	7,914	0.19%
2020/02/21	0	0.00	3	34.37	34.20	-3	7,428	-0.04%
2020/02/20	3	34.25	17.3	34.61	34.40	-14.3	7,200	-0.20%
2020/02/19	24	32.02	36	32.70	33.50	-12	6,467	-0.19%
2020/02/18	9	31.91	29	31.87	31.60	-20	5,842	-0.34%
2020/02/17	0	0.00	6.2	30.32	30.50	-6.2	5,350	-0.11%
2020/02/14	0	0.00	2	29.83	29.70	-2	5,272	-0.04%
2020/02/13	1	29.55	3	29.38	29.35	-2	5,375	-0.04%
2020/02/12	50	29.40	3	29.50	29.45	47	5,428	0.87%
2020/02/10	3	28.65	0	0.00	28.65	3	5,423	0.06%
2020/02/06	0	0.00	2.5	28.76	28.80	-2.5	5,412	-0.05%
2020/02/05	2	28.55	13	28.67	28.50	-11	5,408	-0.20%
2020/02/04	2	28.45	2	28.75	28.50	0	5,368	0.00%
2020/02/03	4	28.11	0	0.00	28.40	4	5,355	0.07%
2020/01/31	1	29.00	0	0.00	29.00	1	5,286	0.02%
2020/01/30	7	28.83	8	28.55	28.95	-1	5,300	-0.02%
2020/01/20	6	30.49	0	0.00	30.35	6	5,211	0.12%
2020/01/17	4	30.36	0	0.00	30.40	4	5,432	0.07%
2020/01/16	1	30.00	2	29.90	29.95	-1	5,315	-0.02%
2020/01/15	2	29.88	0	0.00	29.85	2	5,260	0.04%
2020/01/14	0	0.00	10	29.60	29.70	-10	5,180	-0.19%
2020/01/13	1	29.10	2	29.18	29.20	-1	5,078	-0.02%
2020/01/10	0	0.00	2	29.03	29.00	-2	5,041	-0.04%
2020/01/09	1	28.45	0	0.00	28.30	1	4,987	0.02%
2020/01/08	1	28.15	0	0.00	28.15	1	5,030	0.02%
2020/01/07	1	28.50	1	28.50	28.55	0	5,001	0.00%
2020/01/06	7	28.73	0	0.00	28.60	7	4,970	0.14%
2020/01/03	1	28.85	2	28.90	28.95	-1	4,950	-0.02%
2020/01/02	3	28.90	0	0.00	28.95	3	4,932	0.06%
2019/12/31	12	29.00	0	0.00	29.00	12	4,892	0.25%
2019/12/30	0	0.00	3	29.10	29.10	-3	4,877	-0.06%
2019/12/26	1	28.95	8.2	28.97	29.00	-7.2	4,880	-0.15%
2019/12/25	21	28.90	0	0.00	29.00	21	4,894	0.43%
2019/12/24	1	29.00	5	28.85	29.00	-4	4,917	-0.08%
2019/12/23	11	29.06	10	29.30	29.10	1	4,971	0.02%
2019/12/20	2	29.25	3	29.25	29.00	-1	5,011	-0.02%
2019/12/19	0	0.00	4	29.26	29.20	-4	4,929	-0.08%
2019/12/18	0	0.00	4	29.08	29.20	-4	4,875	-0.08%
2019/12/17	13	28.74	1	28.75	28.80	12	4,772	0.25%
2019/12/16	1	28.75	0	0.00	28.75	1	4,736	0.02%
2019/12/13	2	28.50	0	0.00	28.65	2	4,720	0.04%
2019/12/12	1	28.60	0	0.00	28.70	1	4,641	0.02%
2019/12/11	4	28.85	3	28.80	28.70	1	4,646	0.02%
2019/12/10	11	28.99	6	28.83	28.80	5	4,624	0.11%
2019/12/09	4	28.26	1	28.30	28.35	3	4,434	0.07%
2019/12/06	0	0.00	4	28.45	28.45	-4	4,445	-0.09%
2019/12/05	8	27.97	1	27.85	28.00	7	4,408	0.16%
2019/12/03	1	27.80	20	27.95	28.00	-19	4,371	-0.43%
2019/11/29	2	28.28	28	28.30	28.35	-26	4,290	-0.61%
2019/11/28	1	28.45	24	28.40	28.40	-23	4,253	-0.54%
2019/11/27	1	28.45	0	0.00	28.45	1	4,251	0.02%
2019/11/26	1	28.35	2	28.43	28.50	-1	4,267	-0.02%
2019/11/25	1	28.55	0	0.00	28.50	1	4,288	0.02%
2019/11/22	0	28.70	0	0.00	28.70	0	4,306	0.00%
2019/11/21	1	28.70	1	28.90	28.75	0	4,296	0.00%
2019/11/20	2	28.83	8.3	28.80	28.90	-6.3	4,255	-0.15%
2019/11/19	61	29.41	12	29.87	29.30	49	4,174	1.17%
2019/11/18	9	29.12	24	28.88	29.30	-15	4,043	-0.37%
2019/11/15	3	28.60	0	0.00	28.60	3	3,849	0.08%
2019/11/14	44	28.47	5	28.66	28.70	39	3,743	1.04%
2019/11/13	16	28.79	6	28.85	28.90	10	3,464	0.29%
2019/11/12	7	28.13	5	28.38	28.50	2	3,212	0.06%
2019/11/11	1	27.90	2	27.98	27.75	-1	2,970	-0.03%
2019/11/08	3	27.52	1	27.50	27.50	2	2,837	0.07%
2019/11/06	0	0.00	4	26.95	26.90	-4	2,670	-0.15%
2019/11/05	2	26.80	0	0.00	26.95	2	2,653	0.08%
2019/11/04	0	0.00	10	26.80	26.75	-10	2,631	-0.38%
2019/11/01	10	26.75	10.1	26.75	26.75	-0.1	2,631	0.00%
2019/10/31	0	0.00	4	26.60	26.80	-4	2,662	-0.15%
2019/10/30	0	0.00	24	26.75	26.80	-24	2,644	-0.91%
2019/10/29	1	26.60	0	0.00	26.60	1	2,615	0.04%
2019/10/28	8	27.23	0	0.00	26.90	8	2,532	0.32%
2019/10/25	17	26.77	4	26.15	27.10	13	2,462	0.53%
2019/10/24	8	25.96	0	0.00	26.00	8	2,207	0.36%
2019/10/23	5	25.75	0	0.00	25.75	5	2,196	0.23%
2019/10/22	1	25.75	4	25.80	25.75	-3	2,188	-0.14%
2019/10/21	11	25.52	4	25.75	25.75	7	2,177	0.32%
2019/10/17	1	25.55	0	0.00	25.50	1	2,137	0.05%
2019/10/15	0.8	25.95	1	25.75	25.90	-0.2	2,048	-0.01%
2019/10/14	3	25.85	0	0.00	25.90	3	2,046	0.15%
2019/10/07	1.3	25.97	0	0.00	26.00	1.3	2,040	0.06%
2019/10/04	0	0.00	3	25.90	26.00	-3	2,052	-0.15%
2019/10/03	1	25.60	4.8	25.71	25.95	-3.8	2,061	-0.18%
2019/10/01	5.1	26.00	0	0.00	26.10	5.1	2,010	0.25%
2019/09/27	1	26.00	1	26.40	26.15	0	1,979	0.00%
2019/09/26	1	26.30	0	0.00	26.25	1	1,941	0.05%
2019/09/24	7	26.47	0	0.00	26.45	7	1,789	0.39%
2019/09/23	5	26.35	0	0.00	26.40	5	1,772	0.28%
2019/09/18	5	26.35	0	0.00	26.25	5	1,772	0.28%
2019/09/16	1	26.35	0	0.00	26.30	1	1,740	0.06%
2019/09/12	3	26.38	0	0.00	26.50	3	1,713	0.18%
2019/09/11	10	26.45	0	0.00	26.50	10	1,693	0.59%
2019/09/10	1	26.75	28	26.50	26.60	-27	1,677	-1.61%
2019/09/09	1	27.30	0	0.00	27.30	1	1,641	0.06%
2019/09/06	0	0.00	2	27.55	27.55	-2	1,642	-0.12%
2019/09/04	0	0.00	1	27.50	27.60	-1	1,643	-0.06%
2019/08/29	4	27.04	0	0.00	27.30	4	1,637	0.24%
2019/08/28	2	26.38	5	26.40	26.65	-3	1,599	-0.19%
2019/08/27	18	31.59	0	0.00	31.55	18	1,530	1.18%
2019/08/22	0.3	31.70	0	0.00	31.75	0.3	1,449	0.02%
2019/08/20	1.3	31.85	0	0.00	31.85	1.3	1,423	0.09%
2019/08/02	1	31.80	1	32.05	31.90	0	1,517	0.00%
2019/07/30	1	32.35	1	32.30	32.35	0	1,494	0.00%
2019/07/29	8	32.34	0	0.00	32.35	8	1,508	0.53%
2019/07/25	7	32.00	0	0.00	32.05	7	1,489	0.47%
2019/07/24	1	31.90	0	0.00	31.85	1	1,488	0.07%
2019/07/19	0	0.00	1	32.05	31.95	-1	1,495	-0.07%
2019/07/18	0	0.00	1	32.10	32.05	-1	1,486	-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	32.50	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	1	32.00	32.15	-1	1,465	-0.07%
2019/07/09	1	31.45	9.6	31.36	31.35	-8.6	1,427	-0.60%
2019/07/05	0	0.00	2	31.25	31.35	-2	1,455	-0.14%
2019/07/01	0	0.00	16.1	31.30	31.35	-16.1	1,550	-1.04%
2019/06/27	0	0.00	2	30.90	30.90	-2	1,560	-0.13%
2019/06/25	0	0.00	1	30.95	30.95	-1	1,562	-0.06%
2019/06/24	0	0.00	5	30.75	30.70	-5	1,558	-0.32%
2019/06/18	0	0.00	0.2	29.70	29.70	-0.2	1,560	-0.01%
2019/06/17	0	0.00	1	29.50	29.60	-1	1,570	-0.06%
2019/06/14	22	29.56	0	0.00	29.50	22	1,590	1.38%
2019/06/13	2	29.55	0	0.00	29.55	2	1,614	0.12%
2019/06/11	0	0.00	2	29.78	29.75	-2	1,813	-0.11%
2019/06/10	1	29.35	10	29.45	29.45	-9	1,809	-0.50%
2019/05/31	5	29.20	0	0.00	29.40	5	2,016	0.25%
2019/05/30	1	29.05	0	0.00	29.10	1	2,087	0.05%
2019/05/21	1	29.45	0	0.00	29.50	1	2,383	0.04%
2019/05/14	3	29.58	0	0.00	29.65	3	2,385	0.13%
2019/05/10	1	30.10	0	0.00	30.10	1	2,400	0.04%
2019/05/06	3	32.10	0	0.00	31.90	3	2,359	0.13%
2019/05/02	0	0.00	1	32.25	32.35	-1	2,329	-0.04%
2019/04/29	0	0.00	6	32.05	31.95	-6	2,323	-0.26%
2019/04/25	2	31.60	0	0.00	31.65	2	2,319	0.09%
2019/04/22	4	31.35	0	0.00	31.45	4	2,363	0.17%
2019/04/18	0	0.00	0.4	31.25	31.25	-0.4	2,379	-0.02%
2019/04/16	0	0.00	0.1	31.55	31.70	-0.1	2,359	0.00%
2019/04/12	2	31.72	0	0.00	31.40	2	2,356	0.09%
2019/04/09	0	0.00	1	32.45	32.50	-1	2,297	-0.04%
2019/04/08	5	32.30	0	0.00	32.50	5	2,306	0.22%
2019/04/03	1	31.85	4	31.80	31.90	-3	2,289	-0.13%
2019/04/02	0	0.00	5	31.80	31.70	-5	2,369	-0.21%
2019/03/28	1	31.40	0	0.00	31.60	1	2,611	0.04%
2019/03/27	0	0.00	0.2	31.60	31.65	-0.2	2,647	-0.01%
2019/03/25	1	31.30	0	0.00	31.40	1	2,688	0.04%
2019/03/22	0	0.00	8	31.65	31.60	-8	2,692	-0.30%
2019/03/18	5	31.10	10	31.10	31.30	-5	2,621	-0.19%
2019/03/15	2	30.78	0	0.00	31.05	2	2,591	0.08%
2019/03/14	5	30.90	10	30.93	30.85	-5	2,394	-0.21%
2019/03/13	6	30.93	0	0.00	30.85	6	2,370	0.25%
2019/03/08	3	31.10	0	0.00	31.15	3	2,259	0.13%
2019/03/07	0	0.00	5	31.10	31.05	-5	2,233	-0.22%
2019/03/06	12	31.84	27.9	31.88	31.80	-15.9	2,191	-0.73%
2019/03/05	13	32.02	8	32.02	32.05	5	2,155	0.23%
2019/03/04	29	31.31	4	31.31	31.90	25	2,056	1.22%
2019/02/27	4	29.95	0	0.00	29.90	4	1,847	0.22%
2019/02/26	0	0.00	15	29.07	29.15	-15	1,743	-0.86%
2019/02/21	0	0.00	23	28.65	28.60	-23	1,692	-1.36%
2019/02/20	0.4	28.45	0	0.00	28.60	0.4	1,673	0.02%
2019/02/15	1	28.10	10	28.25	28.25	-9	1,650	-0.55%
2019/02/11	0	0.00	1	28.40	28.35	-1	1,577	-0.06%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/18	0	0.00	1	26.95	27.00	-1	1,468	-0.07%
2019/01/17	0	0.00	1	26.60	26.75	-1	1,470	-0.07%
2019/01/15	0	0.00	1	26.15	26.20	-1	1,463	-0.07%
2019/01/14	0	0.00	2	26.05	26.05	-2	1,488	-0.13%
2019/01/11	0	0.00	1	25.70	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	3	25.20	25.30	-3	1,488	-0.20%
2019/01/08	0	0.00	1	24.70	24.70	-1	1,476	-0.07%
2019/01/04	0	0.00	1	24.30	24.25	-1	1,504	-0.07%
2018/12/27	1	24.60	0	0.00	24.55	1	1,593	0.06%
2018/12/26	1	24.00	0	0.00	24.00	1	1,597	0.06%
2018/12/25	2	23.63	0	0.00	23.40	2	1,630	0.12%
2018/12/24	2	24.15	0	0.00	24.05	2	1,552	0.13%
2018/12/22	3	24.55	1	24.80	24.70	2	1,474	0.14%
2018/12/21	1	24.60	7	24.60	23.85	-6	1,450	-0.41%
2018/12/20	1	25.15	5	25.30	24.90	-4	1,287	-0.31%
2018/12/19	11	25.55	0	0.00	25.55	11	1,245	0.88%
2018/12/18	1	26.00	0	0.00	26.10	1	1,210	0.08%
2018/12/12	10	27.25	0	0.00	27.35	10	1,178	0.85%
2018/12/06	1	27.40	0	0.00	27.15	1	1,237	0.08%
2018/12/03	10	28.60	0	0.00	28.55	10	1,324	0.76%
2018/11/30	0.9	28.25	0	0.00	28.25	0.9	1,342	0.06%
2018/11/29	5	28.50	0	0.00	28.30	5	1,432	0.35%
2018/11/27	0	0.00	0	27.35	27.35	0	1,553	0.00%
2018/11/09	0	0.00	1	25.95	25.95	-1	1,752	-0.06%
2018/11/06	0	0.00	1	26.25	26.40	-1	1,786	-0.06%
2018/10/25	2	24.63	2	24.75	24.70	0	1,765	0.00%
2018/10/18	2	25.20	0	0.00	25.15	2	1,711	0.12%
2018/10/16	0	0.00	3	26.55	26.35	-3	1,685	-0.18%
2018/10/12	3	25.80	0	0.00	26.25	3	1,737	0.17%
2018/10/04	0	0.00	0.6	26.65	26.65	-0.6	1,621	-0.04%
2018/10/03	7	27.32	0	0.00	26.90	7	1,594	0.44%
2018/09/19	2	28.45	0	0.00	28.45	2	1,491	0.13%
2018/09/17	0	0.00	5	28.51	28.40	-5	1,491	-0.34%
2018/09/12	0	0.00	1	27.95	28.25	-1	1,498	-0.07%
2018/09/07	1	29.65	3	29.42	29.45	-2	1,456	-0.14%
2018/09/05	7	29.82	0	0.00	29.75	7	1,391	0.50%
2018/09/04	2	35.68	1	35.60	35.40	1	1,298	0.08%
2018/09/03	7	35.55	0	0.00	35.60	7	1,234	0.57%
2018/08/29	1	35.15	23	35.20	35.30	-22	1,166	-1.89%
2018/08/28	5	35.00	0	0.00	35.00	5	1,150	0.43%
2018/08/27	1	34.85	0	0.00	34.80	1	1,137	0.09%
2018/08/24	0	0.00	0	34.35	34.35	0	1,109	0.00%
2018/08/23	0	0.00	2	34.33	34.35	-2	1,120	-0.18%
2018/08/22	6	34.20	0	0.00	34.20	6	1,125	0.53%
2018/08/08	0	0.00	10	34.20	34.10	-10	1,155	-0.87%
2018/07/26	1	34.10	0	0.00	34.10	1	1,203	0.08%
2018/07/18	0	0.00	5	33.30	33.35	-5	1,189	-0.42%
2018/07/05	0	0.00	0.5	32.85	33.00	-0.5	1,244	-0.04%
2018/07/04	0	0.00	2	32.85	33.00	-2	1,253	-0.16%
2018/06/20	0	0.00	0.6	32.80	32.90	-0.6	1,388	-0.04%
2018/06/15	1	32.85	0	0.00	32.80	1	1,379	0.07%
2018/06/14	0	0.00	6.1	32.95	33.00	-6.1	1,360	-0.45%
2018/06/12	10	33.05	0	0.00	32.95	10	1,524	0.66%
2018/06/07	0	0.00	15	33.75	33.70	-15	1,525	-0.98%
2018/06/06	3	33.65	5	33.65	33.60	-2	1,536	-0.13%
2018/05/28	15	33.20	0	0.00	33.05	15	1,481	1.01%
2018/05/15	0.1	32.40	0	0.00	32.50	0.1	1,550	0.01%
2018/05/08	0	0.00	1	31.85	31.95	-1	1,636	-0.06%
2018/05/02	0.2	32.00	0	0.00	32.00	0.2	1,650	0.01%
2018/04/25	5	32.10	1	32.10	32.10	4	1,766	0.23%
2018/04/20	1	33.40	0	0.00	33.55	1	1,838	0.05%
2018/04/19	1	33.50	0	0.00	33.55	1	1,850	0.05%
2018/04/09	0	0.00	1	33.65	33.85	-1	1,997	-0.05%
2018/03/29	0	0.00	9	33.61	33.65	-9	2,021	-0.45%
2018/03/27	5	33.15	0	0.00	33.45	5	2,024	0.25%
2018/03/26	1	33.20	0	0.00	32.90	1	1,997	0.05%
2018/03/19	1	33.50	0	0.00	33.30	1	2,302	0.04%
2018/03/12	0	0.00	15	32.95	33.30	-15	2,246	-0.67%
2018/03/02	0	0.00	1	32.50	32.60	-1	2,480	-0.04%
2018/02/08	0.2	31.50	0	0.00	31.50	0.2	2,510	0.01%
2018/02/07	2	31.15	0	0.00	31.00	2	2,606	0.08%
2018/02/01	3	33.95	0	0.00	33.70	3	2,566	0.12%
2018/01/26	5	33.60	0	0.00	33.80	5	2,610	0.19%
2018/01/23	1	33.90	0	0.00	34.00	1	2,630	0.04%
2018/01/16	1	33.75	0	0.00	33.90	1	2,645	0.04%
2018/01/12	3	34.13	0	0.00	34.10	3	2,656	0.11%
2018/01/08	0	0.00	1	35.35	35.55	-1	2,654	-0.04%
2018/01/05	0	0.00	1	35.65	35.65	-1	2,816	-0.04%
2018/01/04	0	0.00	0.1	35.50	35.65	-0.1	3,160	0.00%
2018/01/03	1	35.70	0	0.00	35.60	1	3,224	0.03%
2018/01/02	1	35.25	0	0.00	35.25	1	3,257	0.03%