神達 (3706)-元大-斗六券商分點個股進出

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
74.6
漲跌
▼1.2
漲幅
-1.58%
成交量
66,026張
產業
上市電腦週邊類股
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	36.1	75.47	31.1	75.33	74.60	5.1	78,785	0.01%
2024/12/16	71	77.06	73.1	75.94	75.80	-2.1	77,806	0.00%
2024/12/13	51	80.32	45.2	80.04	77.70	5.8	76,067	0.01%
2024/12/12	66.4	83.59	65	83.43	83.50	1.4	74,249	0.00%
2024/12/11	39	81.87	32.3	81.82	81.60	6.8	72,572	0.01%
2024/12/10	140.3	85.23	112	83.01	81.80	28.2	71,339	0.04%	大買/大賣/
2024/12/09	101.1	87.35	93	87.02	86.00	8.1	68,333	0.01%	大買/
2024/12/06	178.7	90.64	137.2	89.92	87.00	41.5	66,830	0.06%	大買/大賣/
2024/12/05	69.1	87.54	84.5	88.13	88.40	-15.4	63,661	-0.02%
2024/12/04	163.5	87.65	173.4	87.39	86.20	-9.9	61,851	-0.02%	大買/大賣/
2024/12/03	102.3	85.78	109.4	86.39	87.50	-7.1	59,271	-0.01%	大買/大賣/
2024/12/02	64.4	83.09	69.3	82.77	82.50	-4.8	56,401	-0.01%
2024/11/29	315.6	85.44	312.2	85.87	84.00	3.4	54,691	0.01%	大買/大賣/
2024/11/28	111.1	81.92	119.3	80.77	83.20	-8.3	49,837	-0.02%	大買/大賣/
2024/11/27	92.1	85.22	90.2	84.77	83.80	1.9	46,210	0.00%
2024/11/26	69.2	84.58	61.2	84.29	83.30	8	43,714	0.02%
2024/11/25	156.2	84.41	162.7	84.47	85.40	-6.5	41,933	-0.02%	大買/大賣/
2024/11/22	133.9	84.36	125.2	84.41	83.00	8.7	39,339	0.02%	大買/大賣/
2024/11/21	154.1	76.23	187.4	77.70	79.90	-33.3	35,864	-0.09%	大買/大賣/
2024/11/20	175.2	73.71	173.9	73.76	72.70	1.2	32,595	0.00%	大買/大賣/
2024/11/19	104.5	69.63	146.3	70.42	73.20	-41.8	28,643	-0.15%	大買/大賣/
2024/11/18	115.1	68.64	104.3	67.89	66.60	10.8	25,624	0.04%	大買/大賣/
2024/11/15	185.3	70.69	153.2	70.13	68.40	32.1	23,412	0.14%	大買/大賣/
2024/11/14	100.6	65.54	161.5	66.11	69.80	-60.9	20,050	-0.30%	大賣/
2024/11/13	176.5	64.83	155.5	64.96	63.50	21	16,355	0.13%	大買/大賣/
2024/11/12	146.4	61.89	197.1	62.36	63.60	-50.7	12,842	-0.39%	大買/大賣/
2024/11/11	0	0.00	37.2	59.40	59.40	-37.2	7,238	-0.51%
2024/11/08	7.1	53.09	34.6	53.58	54.00	-27.5	6,832	-0.40%
2024/11/07	6	48.73	21.2	48.74	49.15	-15.2	5,378	-0.28%
2024/11/06	4	47.30	14	47.63	47.15	-10	5,058	-0.20%
2024/11/05	5	47.24	10	46.93	47.40	-5	5,002	-0.10%
2024/11/04	0	0.00	7	46.32	46.10	-7	5,002	-0.14%
2024/11/01	11	45.29	0	0.00	46.35	11	5,183	0.21%
2024/10/30	6	46.32	11	46.31	45.70	-5	5,219	-0.10%
2024/10/29	1	45.90	2	45.95	45.95	-1	5,281	-0.02%
2024/10/28	4	46.30	2	46.98	46.50	2	5,298	0.04%
2024/10/25	1	46.10	3	46.60	46.65	-2	5,368	-0.04%
2024/10/24	3.1	46.35	0	0.00	46.00	3.1	5,469	0.06%
2024/10/23	3	46.70	0	0.00	46.70	3	5,569	0.05%
2024/10/22	4	46.94	1.8	47.01	47.00	2.2	5,628	0.04%
2024/10/21	0	0.00	29	46.93	46.95	-29	5,769	-0.50%
2024/10/18	0	0.00	6.3	46.94	46.75	-6.3	5,996	-0.10%
2024/10/17	1	47.00	0	0.00	47.10	1	6,054	0.02%
2024/10/16	2	47.05	11	47.08	47.10	-9	6,199	-0.15%
2024/10/15	4	47.01	2.1	46.99	46.80	1.9	6,500	0.03%
2024/10/14	1.1	46.75	3.5	46.52	46.75	-2.4	6,660	-0.04%
2024/10/11	4.1	46.53	20	46.37	46.35	-15.9	7,051	-0.23%
2024/10/09	30	46.51	43.1	46.83	45.70	-13.1	7,775	-0.17%
2024/10/08	0.1	46.00	10	45.70	45.70	-10	7,679	-0.13%
2024/10/04	0	0.00	1	45.80	45.45	-1	7,903	-0.01%
2024/10/01	1	44.45	1	45.00	45.30	0	8,043	0.00%
2024/09/30	6	45.43	0	0.00	45.00	6	8,050	0.07%
2024/09/27	0	0.00	5	45.95	45.90	-5	8,087	-0.06%
2024/09/26	0	0.00	1.1	45.52	45.45	-1.1	8,125	-0.01%
2024/09/25	1.1	46.09	4	46.16	45.90	-3	8,102	-0.04%
2024/09/24	0	0.00	0.4	45.45	45.45	-0.4	8,060	0.00%
2024/09/23	3	45.30	3	45.48	45.30	0	8,078	0.00%
2024/09/19	0	0.00	1	45.40	45.75	-1	8,127	-0.01%
2024/09/18	16	45.47	5	45.20	45.10	11	8,220	0.13%
2024/09/16	1	45.65	3	45.93	46.10	-2	8,190	-0.02%
2024/09/13	14	45.78	14.1	45.84	45.90	-0.1	8,231	0.00%
2024/09/12	0	0.00	3	44.93	45.15	-3	8,250	-0.04%
2024/09/11	6	44.16	2	44.05	43.45	4	8,199	0.05%
2024/09/10	0	0.00	15	43.77	43.10	-15	8,240	-0.18%
2024/09/09	20	41.95	0	0.00	42.75	20	8,231	0.24%
2024/09/06	0	0.00	5.1	42.40	42.65	-5.1	8,293	-0.06%
2024/09/05	1	42.45	10	42.70	42.15	-9	8,398	-0.11%
2024/09/04	24	42.05	1	42.75	41.85	23	8,527	0.27%
2024/09/03	1	45.05	20	45.22	44.75	-19	8,556	-0.22%
2024/09/02	0	0.00	1	44.75	44.70	-1	8,657	-0.01%
2024/08/30	0	0.00	2	44.90	44.90	-2	8,812	-0.02%
2024/08/29	5	44.20	2	44.78	44.85	3	8,972	0.03%
2024/08/28	1.1	44.80	0	0.00	44.75	1.1	9,155	0.01%
2024/08/27	3	44.70	3	44.95	44.95	0	9,260	0.00%
2024/08/26	9	45.10	20.5	45.10	44.95	-11.5	9,465	-0.12%
2024/08/22	0	0.00	3	44.00	43.85	-3	9,859	-0.03%
2024/08/21	1.5	44.17	4	44.21	43.90	-2.5	10,206	-0.02%
2024/08/20	1	44.80	0	0.00	44.10	1	10,642	0.01%
2024/08/19	0	0.00	3.1	44.17	44.15	-3.1	11,292	-0.03%
2024/08/16	14.1	44.71	5.2	44.41	44.20	8.9	12,350	0.07%
2024/08/15	4	43.90	6	43.86	43.75	-2	12,980	-0.02%
2024/08/14	5	43.98	20.6	44.00	44.10	-15.6	13,664	-0.11%
2024/08/13	19	43.12	24	43.19	43.25	-5	14,066	-0.04%
2024/08/12	8	42.18	5	42.35	43.00	3	14,251	0.02%
2024/08/09	8.1	41.20	4	41.14	40.60	4.1	14,713	0.03%
2024/08/08	8	39.97	5	40.04	40.05	3	15,293	0.02%
2024/08/07	7.1	40.77	19	40.31	41.15	-12	15,433	-0.08%
2024/08/06	6.2	38.02	34.1	38.32	38.45	-27.9	15,832	-0.18%
2024/08/05	28.1	39.99	1	38.70	38.70	27.1	15,769	0.17%
2024/08/02	4.1	43.14	16.3	43.17	42.95	-12.1	15,699	-0.08%
2024/08/01	10	44.25	2	43.85	44.30	8	15,804	0.05%
2024/07/31	3.1	42.63	1	42.60	42.25	2.1	15,885	0.01%
2024/07/30	6.1	42.15	2	41.60	42.55	4.1	16,010	0.03%
2024/07/29	7.4	42.75	10	43.47	42.30	-2.6	16,028	-0.02%
2024/07/26	10.1	43.61	1	43.45	43.75	9.1	16,004	0.06%
2024/07/23	2	44.83	3.1	44.86	44.80	-1.1	16,029	-0.01%
2024/07/22	6	44.87	3	45.33	45.00	3	16,326	0.02%
2024/07/19	23.6	47.15	15.1	46.27	45.90	8.5	16,197	0.05%
2024/07/18	13.1	47.11	4.2	47.11	47.00	8.9	16,145	0.06%
2024/07/17	26	48.18	9.1	48.00	48.00	17	16,096	0.11%
2024/07/16	12.5	48.60	212.2	48.40	48.25	-199.7	16,105	-1.24%	大賣/鉅額交易
2024/07/15	158.1	47.66	14.9	47.96	47.35	143.3	15,906	0.90%	大買/鉅額交易
2024/07/12	73.3	48.85	16	48.68	48.25	57.3	15,763	0.36%
2024/07/11	21.8	48.84	61.6	49.20	48.85	-39.8	15,484	-0.26%
2024/07/10	74.1	46.95	10.1	47.04	46.60	64	15,038	0.43%
2024/07/09	1.2	45.93	5	46.34	46.10	-3.8	15,050	-0.03%
2024/07/08	3.3	45.50	12	45.38	45.40	-8.8	14,960	-0.06%
2024/07/05	17.2	45.51	14.5	45.85	45.90	2.7	15,109	0.02%
2024/07/04	0	0.00	3	44.58	44.60	-3	15,087	-0.02%
2024/07/03	5	44.58	0	0.00	44.50	5	15,199	0.03%
2024/07/02	1	43.90	1	44.45	44.70	0	15,433	0.00%
2024/07/01	0	0.00	1	44.45	44.10	-1	15,646	-0.01%
2024/06/28	0	44.55	0	0.00	44.30	0	16,023	0.00%
2024/06/27	1	44.05	2	43.98	43.90	-1	16,419	-0.01%
2024/06/25	2	44.25	5	44.02	44.80	-3	17,982	-0.02%
2024/06/24	14	45.02	9	45.42	44.75	5	19,475	0.03%
2024/06/21	2	46.15	2	46.03	46.15	0	19,884	0.00%
2024/06/20	2	46.53	1.1	46.69	46.45	1	20,564	0.00%
2024/06/19	7.4	46.45	8.3	46.55	46.25	-0.8	22,953	0.00%
2024/06/18	0	0.00	17	45.59	45.70	-17	25,902	-0.07%
2024/06/17	0	45.80	0	0.00	45.55	0	28,245	0.00%
2024/06/14	5	45.58	3	45.70	45.95	2	29,522	0.01%
2024/06/13	0	45.50	3.1	45.75	45.45	-3.1	29,641	-0.01%
2024/06/12	6.1	45.05	1.6	45.00	45.15	4.5	29,801	0.02%
2024/06/11	7.1	45.63	16	45.28	45.10	-8.9	30,032	-0.03%
2024/06/07	15.3	46.07	17.1	45.94	45.70	-1.8	30,461	-0.01%
2024/06/06	19.1	46.45	8	46.48	46.60	11.1	30,717	0.04%
2024/06/05	10.2	46.94	12	46.89	46.65	-1.8	30,788	-0.01%
2024/06/04	3.1	48.47	6	48.45	47.75	-2.9	30,772	-0.01%
2024/06/03	26	48.61	13	48.38	48.20	13	30,722	0.04%
2024/05/31	2.5	47.82	3	47.92	47.50	-0.5	30,623	0.00%
2024/05/30	13.1	48.15	8	48.31	47.60	5.1	30,611	0.02%
2024/05/29	8	49.02	22.1	48.76	49.00	-14.1	30,586	-0.05%
2024/05/28	5.1	48.46	50.5	48.29	48.35	-45.4	30,460	-0.15%
2024/05/27	11	48.85	45	48.89	48.40	-34	30,404	-0.11%
2024/05/24	61	48.54	13	48.52	48.35	48	30,334	0.16%
2024/05/23	40.1	48.46	264.6	48.32	48.00	-224.5	30,104	-0.75%	大賣/鉅額交易
2024/05/22	83.8	48.76	49.1	48.96	49.50	34.7	29,750	0.12%
2024/05/21	244.4	46.49	66	47.03	47.95	178.4	29,279	0.61%	大買/鉅額交易
2024/05/20	25.2	45.31	12	45.57	45.80	13.2	28,708	0.05%
2024/05/17	50.1	46.39	38	45.98	45.90	12.1	28,138	0.04%
2024/05/16	56	47.36	32.1	47.23	46.80	24	27,886	0.09%
2024/05/15	44	47.31	76.1	47.43	47.40	-32.1	27,835	-0.12%
2024/05/14	51.6	46.94	83	47.41	48.00	-31.4	27,668	-0.11%
2024/05/13	19	44.65	22	44.77	44.85	-3	27,147	-0.01%
2024/05/10	118	44.42	118.1	44.04	44.10	-0.1	27,071	0.00%	大買/大賣/
2024/05/09	9.1	43.04	1	43.60	42.75	8.1	26,688	0.03%
2024/05/08	0.2	42.98	8.6	42.85	42.95	-8.4	26,814	-0.03%
2024/05/07	3	42.58	2	42.95	43.00	1	26,976	0.00%
2024/05/06	30	43.41	2	43.60	43.20	28	26,908	0.10%
2024/05/03	8	44.51	8	44.50	43.75	0	26,916	0.00%
2024/05/02	9.1	44.72	1	44.95	44.60	8.1	27,037	0.03%
2024/04/30	5.1	45.52	6	45.70	45.40	-0.9	27,395	0.00%
2024/04/29	30	46.03	6	45.91	45.90	24	27,857	0.09%
2024/04/26	16.1	45.79	30.5	45.67	45.70	-14.4	28,831	-0.05%
2024/04/25	1.2	44.08	0	0.00	44.05	1.2	28,993	0.00%
2024/04/24	11.3	44.10	16	44.28	44.60	-4.7	29,086	-0.02%
2024/04/23	4	42.43	1	42.40	42.80	3	29,074	0.01%
2024/04/22	4.5	43.08	4.5	43.49	42.20	0	29,228	0.00%
2024/04/19	7	43.71	6	44.07	43.70	1	29,229	0.00%
2024/04/18	12.2	44.53	5.2	44.83	44.70	7	29,358	0.02%
2024/04/17	23.4	45.15	4	45.23	45.00	19.4	29,809	0.06%
2024/04/16	17	45.38	6.1	45.41	44.55	10.9	30,455	0.04%
2024/04/15	11.2	47.53	3.1	47.92	46.85	8.1	30,218	0.03%
2024/04/12	11.1	48.97	19	48.84	48.60	-7.9	30,070	-0.03%
2024/04/11	17.1	48.76	4	48.71	48.85	13.1	30,088	0.04%
2024/04/10	19	50.30	5.2	50.26	49.55	13.8	30,183	0.05%
2024/04/09	19	49.94	12.2	50.06	50.00	6.9	30,203	0.02%
2024/04/08	14	49.93	21	50.29	50.20	-7	30,454	-0.02%
2024/04/03	9.2	49.86	16	50.24	50.00	-6.8	30,964	-0.02%
2024/04/02	35.7	50.67	4	50.38	50.10	31.7	32,738	0.10%
2024/04/01	31.3	51.50	31.2	51.76	51.10	0.1	32,628	0.00%
2024/03/29	64.2	51.42	44.5	51.29	51.50	19.6	32,317	0.06%
2024/03/28	62.3	53.73	67	54.48	52.20	-4.7	31,969	-0.01%
2024/03/27	78.6	56.14	97.5	56.24	56.70	-18.9	30,939	-0.06%
2024/03/26	16.2	53.00	21.1	52.52	53.20	-4.9	29,545	-0.02%
2024/03/25	45.2	54.52	64.2	54.26	54.00	-19	29,445	-0.06%
2024/03/22	297.3	56.01	253.1	56.37	54.00	44.3	28,813	0.15%	大買/大賣/
2024/03/21	205.2	55.66	166.2	56.20	57.90	39	26,387	0.15%	大買/大賣/
2024/03/20	50	52.38	165	53.25	53.60	-115.1	23,391	-0.49%	大賣/鉅額交易
2024/03/19	66.2	48.39	100.6	48.32	48.80	-34.4	21,293	-0.16%
2024/03/18	8	45.49	2	45.88	46.50	6	20,908	0.03%
2024/03/15	4	45.22	9	45.44	45.60	-5	20,820	-0.02%
2024/03/14	23	45.58	35.1	45.67	45.55	-12	20,658	-0.06%
2024/03/13	51.4	45.65	42	45.88	45.65	9.4	20,533	0.05%
2024/03/12	30	44.68	55	44.88	45.30	-25	20,128	-0.12%
2024/03/11	21	43.73	4	43.70	43.70	17	19,919	0.09%
2024/03/08	0	0.00	9	42.39	42.50	-9	19,835	-0.05%
2024/03/07	0	0.00	8	42.76	42.70	-8	20,023	-0.04%
2024/03/06	6	43.22	0	0.00	43.30	6	20,391	0.03%
2024/03/05	4	43.19	0	43.40	43.55	4	20,432	0.02%
2024/03/04	10	43.46	7.3	43.64	43.20	2.8	20,436	0.01%
2024/03/01	5.1	42.94	11.7	42.96	43.05	-6.6	20,313	-0.03%
2024/02/29	2.2	41.53	1	42.00	42.30	1.2	20,308	0.01%
2024/02/27	19.2	42.03	6	42.41	41.60	13.2	20,415	0.06%
2024/02/26	14.3	43.05	2	43.15	42.95	12.3	20,354	0.06%
2024/02/23	9.3	44.48	3.5	44.48	43.60	5.8	20,439	0.03%
2024/02/22	12	45.37	4.2	45.29	44.45	7.8	20,545	0.04%
2024/02/21	5.2	44.09	4	44.19	43.75	1.2	20,177	0.01%
2024/02/20	7	43.87	1	43.75	43.75	6	20,306	0.03%
2024/02/19	13	44.48	12	44.45	44.15	1	20,252	0.00%
2024/02/16	13	45.57	9.1	45.40	45.60	3.9	20,286	0.02%
2024/02/15	21.1	44.94	14	44.98	45.10	7.1	20,101	0.04%
2024/02/05	8	44.88	5	45.13	44.80	3	19,880	0.02%
2024/02/02	2	45.25	4	45.10	45.10	-2	19,884	-0.01%
2024/02/01	8	44.73	2.4	44.69	44.65	5.7	19,825	0.03%
2024/01/31	8	45.39	4	45.18	45.00	4	19,888	0.02%
2024/01/30	14.4	45.79	18.4	45.87	46.40	-4.1	19,712	-0.02%
2024/01/29	4	45.04	26.7	45.34	45.30	-22.7	19,491	-0.12%
2024/01/26	7.1	44.60	7.1	44.81	44.50	0	19,452	0.00%
2024/01/25	11	45.75	12	45.51	45.40	-1	19,385	-0.01%
2024/01/24	25.3	46.48	24.8	46.73	46.10	0.5	19,145	0.00%
2024/01/23	18.5	46.12	12	46.02	46.40	6.5	18,790	0.03%
2024/01/22	46.1	46.51	71	46.42	46.40	-24.9	18,283	-0.14%
2024/01/19	17	44.36	25	44.62	44.85	-8	17,193	-0.05%
2024/01/18	2	43.28	18	43.04	43.35	-16	16,714	-0.10%
2024/01/17	10	43.77	14	43.67	43.25	-4	16,663	-0.02%
2024/01/16	4.1	43.70	4	43.46	43.60	0.1	16,614	0.00%
2024/01/15	7	44.01	18	43.87	43.95	-11	16,467	-0.07%
2024/01/12	15	44.00	10	43.93	43.55	5	16,410	0.03%
2024/01/11	14	43.81	24.3	44.27	44.55	-10.3	16,224	-0.06%
2024/01/10	30.3	43.52	50.1	43.43	43.65	-19.8	15,998	-0.12%
2024/01/09	4	42.23	7	42.62	41.95	-3	15,344	-0.02%
2024/01/08	3	42.28	0.6	42.20	42.15	2.4	15,597	0.02%
2024/01/05	3.1	41.99	1	42.25	42.25	2.1	16,105	0.01%
2024/01/04	22	42.51	6	42.25	42.10	16	16,376	0.10%
2024/01/03	9	42.98	6	43.18	43.30	3	16,329	0.02%
2024/01/02	12	43.61	15	43.26	43.20	-3	16,273	-0.02%
2023/12/29	50	44.55	37	44.55	44.55	13	15,997	0.08%
2023/12/28	123.4	44.83	202	44.78	45.00	-78.6	15,338	-0.51%	大買/大賣/
2023/12/27	6	42.74	27	42.48	42.55	-21	13,513	-0.16%
2023/12/26	0	0.00	4.8	41.90	42.10	-4.8	13,726	-0.03%
2023/12/25	3	42.25	8	42.16	41.55	-5	13,929	-0.04%
2023/12/22	13	41.74	7.5	41.52	41.60	5.5	13,969	0.04%
2023/12/21	6	41.62	19	41.55	41.50	-13	14,021	-0.09%
2023/12/20	28.7	41.29	22	41.39	41.65	6.7	14,239	0.05%
2023/12/19	8	39.74	2	39.50	39.50	6	14,259	0.04%
2023/12/18	2	40.63	1.3	40.46	40.30	0.7	14,458	0.00%
2023/12/15	2	41.00	2	40.40	40.25	0	15,181	0.00%
2023/12/14	46.2	41.56	61	40.90	40.70	-14.8	15,435	-0.10%
2023/12/13	82	42.07	92	41.85	41.20	-10	15,245	-0.07%
2023/12/12	12	41.08	4.9	40.97	40.90	7.1	14,422	0.05%
2023/12/11	19	41.32	19	41.42	41.15	0	14,501	0.00%
2023/12/08	8	41.45	4	41.16	40.95	4	14,553	0.03%
2023/12/07	9	41.57	9	41.67	41.15	0	14,461	0.00%
2023/12/06	13	41.25	15.6	41.32	41.15	-2.6	14,542	-0.02%
2023/12/05	6.3	40.85	2	40.90	40.75	4.3	14,492	0.03%
2023/12/04	36.3	41.48	13	41.32	41.25	23.3	14,429	0.16%
2023/12/01	22.1	41.40	20.1	41.40	41.40	1.9	14,215	0.01%
2023/11/30	5	39.60	5	40.18	40.20	0	13,802	0.00%
2023/11/29	3	39.10	10	39.85	39.85	-7	13,797	-0.05%
2023/11/28	0.5	39.21	3	39.10	39.30	-2.5	13,956	-0.02%
2023/11/27	15	38.43	0	0.00	38.25	15	14,123	0.11%
2023/11/24	4	39.95	0	0.00	39.75	4	14,088	0.03%
2023/11/23	5	41.36	4	41.10	40.90	1	14,040	0.01%
2023/11/22	15.2	40.91	1	40.90	40.75	14.2	14,038	0.10%
2023/11/21	12	41.87	19	42.07	42.20	-7	14,068	-0.05%
2023/11/20	6	40.99	13	41.29	41.20	-7	14,328	-0.05%
2023/11/17	7.1	40.17	12	40.27	40.90	-4.9	14,375	-0.03%
2023/11/16	2	38.90	5	39.07	39.30	-3	14,457	-0.02%
2023/11/15	18	39.31	10	38.70	38.70	8	14,825	0.05%
2023/11/14	0	0.00	1	40.10	39.85	-1	16,064	-0.01%
2023/11/13	6	39.15	8	39.61	39.70	-2	16,441	-0.01%
2023/11/10	3.9	39.21	26.8	39.39	39.50	-22.9	16,710	-0.14%
2023/11/09	1	39.05	3	39.13	38.85	-2	16,978	-0.01%
2023/11/08	6.5	39.42	4	39.56	39.10	2.5	17,277	0.01%
2023/11/06	0	0.00	1	38.40	38.70	-1	18,229	-0.01%
2023/11/03	0	0.00	2	38.38	38.10	-2	18,679	-0.01%
2023/11/02	7	38.01	8	38.01	37.90	-1	19,410	-0.01%
2023/11/01	0	0.00	3	37.10	36.90	-3	20,759	-0.01%
2023/10/31	6.1	37.40	2	36.87	36.75	4.1	21,299	0.02%
2023/10/30	4	38.10	2	38.55	37.90	2	21,465	0.01%
2023/10/27	2	38.55	1	38.80	38.15	1	21,611	0.00%
2023/10/26	3	38.25	3	38.60	38.20	0	21,951	0.00%
2023/10/25	7.1	39.17	5	39.08	39.00	2.1	22,087	0.01%
2023/10/24	7	38.58	6	38.77	39.00	1	22,137	0.00%
2023/10/23	3	38.17	8	38.13	38.30	-5	22,215	-0.02%
2023/10/20	5	37.46	3	37.72	37.95	2	22,467	0.01%
2023/10/19	12.1	37.23	19	37.64	38.00	-6.9	22,749	-0.03%
2023/10/18	28.6	37.97	17	38.04	37.50	11.6	23,174	0.05%
2023/10/17	15.1	39.98	4	39.30	39.35	11.1	23,530	0.05%
2023/10/16	27.1	40.29	7	40.31	39.80	20.1	26,345	0.08%
2023/10/13	11.2	41.84	24	41.76	42.00	-12.8	30,275	-0.04%
2023/10/12	14	40.95	22	41.54	41.85	-8	30,070	-0.03%
2023/10/11	21	39.95	17	40.05	39.65	4	30,478	0.01%
2023/10/06	1.2	41.52	0	0.00	41.50	1.2	30,983	0.00%
2023/10/04	0	0.00	10	41.02	41.20	-10	33,163	-0.03%
2023/10/03	21	42.04	17	41.66	41.45	4	33,217	0.01%
2023/10/02	84.1	42.49	82	42.42	42.50	2.1	33,214	0.01%
2023/09/28	13	40.96	11	41.33	40.75	2	33,075	0.01%
2023/09/27	24	40.45	13	40.65	40.80	11	33,344	0.03%
2023/09/26	10	40.17	22	40.39	40.10	-12	34,282	-0.04%
2023/09/25	30	40.65	121	40.28	40.10	-91	34,571	-0.26%	大賣/
2023/09/22	8	40.39	19	40.41	40.80	-11	34,366	-0.03%
2023/09/21	8.8	38.80	0	0.00	39.25	8.8	34,107	0.03%
2023/09/20	31	40.27	36	40.28	39.50	-5	34,089	-0.01%
2023/09/19	8	38.78	6	39.13	38.45	2	33,817	0.01%
2023/09/18	2	37.90	1	38.00	37.80	1	34,400	0.00%
2023/09/15	1	38.85	1	38.90	38.70	0	34,706	0.00%
2023/09/14	5	38.89	2	38.80	38.70	3	34,870	0.01%
2023/09/13	12	38.66	131	38.29	38.55	-119	35,439	-0.34%	大賣/鉅額交易
2023/09/12	5	38.51	105	38.72	38.45	-100	37,017	-0.27%	大賣/
2023/09/11	106	38.21	38	38.17	38.20	68	38,498	0.18%	大買/
2023/09/08	22	39.32	201	39.23	39.25	-179	38,420	-0.47%	大賣/鉅額交易
2023/09/07	4	39.80	2	39.65	39.65	2	38,624	0.01%
2023/09/06	37	40.23	2	40.43	40.15	35	38,619	0.09%
2023/09/05	1	39.70	1	39.90	40.35	0	38,718	0.00%
2023/09/04	5	39.93	72	39.66	39.90	-67	38,830	-0.17%
2023/09/01	14	40.11	104	39.77	39.75	-90	38,850	-0.23%	大賣/
2023/08/31	65	40.53	30	40.31	40.55	35	38,766	0.09%
2023/08/30	7	41.66	43	41.04	40.95	-36	38,883	-0.09%
2023/08/29	93	41.76	11	41.51	41.20	82	39,373	0.21%
2023/08/28	5	41.29	6	41.43	41.35	-1	40,556	0.00%
2023/08/25	16	42.04	162	41.79	41.70	-146	40,916	-0.36%	大賣/鉅額交易
2023/08/24	315	44.23	144	44.75	43.30	171	40,875	0.42%	大買/大賣/鉅額交易
2023/08/23	36	43.67	16	43.49	44.00	20	40,874	0.05%
2023/08/22	256	43.92	4	43.28	43.20	252	40,647	0.62%	大買/鉅額交易
2023/08/21	89	43.83	8	43.76	43.30	81	40,346	0.20%
2023/08/18	106	45.21	53.4	44.80	44.05	52.6	39,988	0.13%	大買/
2023/08/17	17.1	42.73	22	42.43	43.10	-4.9	38,655	-0.01%
2023/08/16	12.5	42.67	12	42.76	43.00	0.5	38,358	0.00%
2023/08/15	15	44.16	17	44.12	43.35	-2	38,455	-0.01%
2023/08/14	31.2	43.23	42	42.76	42.80	-10.8	38,131	-0.03%
2023/08/11	13	43.27	12	43.08	42.85	1	37,795	0.00%
2023/08/10	31	43.25	73	42.69	42.30	-42	37,397	-0.11%
2023/08/09	39	45.50	37	45.29	45.00	2	36,606	0.01%
2023/08/08	76.5	47.57	40	46.84	46.35	36.5	36,084	0.10%
2023/08/07	114.1	47.21	75.2	48.01	48.45	38.9	35,289	0.11%	大買/
2023/08/04	48	45.38	39	45.55	45.15	9	33,829	0.03%
2023/08/02	7	45.65	2.6	45.67	44.95	4.4	33,238	0.01%
2023/08/01	9	48.37	12	47.93	48.60	-3	32,945	-0.01%
2023/07/31	115	50.51	22.5	50.35	47.05	92.5	32,749	0.28%	大買/
2023/07/28	4	48.06	13	48.30	49.50	-9	32,343	-0.03%
2023/07/27	7	46.95	13	47.01	46.80	-6	32,140	-0.02%
2023/07/26	4	47.60	3	48.22	47.10	1	31,987	0.00%
2023/07/25	29.1	48.61	28.8	48.75	48.30	0.3	31,791	0.00%
2023/07/24	40.1	49.93	9.7	49.92	49.90	30.3	31,491	0.10%
2023/07/21	47.1	48.35	19.5	46.35	49.30	27.6	31,107	0.09%
2023/07/20	13.8	48.02	122.3	47.02	46.80	-108.5	30,607	-0.35%	大賣/鉅額交易
2023/07/19	174.7	51.84	496.7	51.69	51.10	-321.9	29,960	-1.07%	大買/大賣/鉅額交易
2023/07/18	235.2	53.31	142.2	52.14	50.40	93	27,034	0.34%	大買/大賣/
2023/07/17	19	52.20	2	52.20	52.20	17	22,706	0.07%
2023/07/14	125	46.74	31.2	47.47	47.50	93.8	22,355	0.42%	大買/
2023/07/13	10	42.91	42.2	43.04	43.20	-32.2	21,592	-0.15%
2023/07/12	75.4	38.34	165.1	38.94	39.30	-89.7	20,937	-0.43%	大賣/
2023/07/11	22	35.58	20	35.76	35.75	2	18,866	0.01%
2023/07/10	21	35.05	6.2	34.90	34.90	14.9	18,579	0.08%
2023/07/07	11	35.55	58.2	35.51	35.35	-47.2	18,406	-0.26%
2023/07/06	45	35.75	45	36.17	35.55	0	18,239	0.00%
2023/07/05	75	36.64	78	36.41	36.15	-3	17,878	-0.02%
2023/07/04	102.3	37.61	112	37.58	37.70	-9.7	17,291	-0.06%	大買/大賣/
2023/07/03	15	35.80	10	35.83	35.95	5	16,168	0.03%
2023/06/30	46	34.76	12	34.95	34.95	34	15,723	0.22%
2023/06/29	8	34.77	25	34.84	34.70	-17	15,578	-0.11%
2023/06/28	31	35.04	6	35.32	34.70	25	15,444	0.16%
2023/06/27	54	35.62	16	35.30	35.35	38	15,208	0.25%
2023/06/26	84.2	36.44	60.5	36.56	36.85	23.7	14,732	0.16%
2023/06/21	7	35.30	9	35.27	35.15	-2	13,755	-0.01%
2023/06/20	23	34.69	70	34.99	34.50	-47	13,358	-0.35%
2023/06/19	114	35.19	62	35.21	35.40	52	13,068	0.40%	大買/
2023/06/16	159.2	37.07	152	36.89	36.45	7.2	12,329	0.06%	大買/大賣/
2023/06/15	42.2	34.73	174.6	35.58	36.15	-132.4	10,611	-1.25%	大賣/鉅額交易
2023/06/14	38	32.93	1	32.80	32.90	37	9,027	0.41%
2023/06/13	35	32.96	15	33.01	32.85	20	8,882	0.23%
2023/06/12	29	32.02	4.4	32.07	32.10	24.6	8,565	0.29%
2023/06/09	71.2	32.07	15.4	32.28	32.40	55.8	8,506	0.66%
2023/06/08	43.2	32.07	1.5	31.98	31.55	41.7	8,322	0.50%
2023/06/07	92	32.25	4	32.35	32.40	88	8,188	1.07%
2023/06/06	14	31.98	4	32.01	31.95	10	8,098	0.12%
2023/06/05	19	33.26	38	32.93	32.65	-19	7,965	-0.24%
2023/06/02	61	33.37	44	33.26	32.90	17	7,652	0.22%
2023/06/01	159	33.34	67.7	33.18	33.40	91.3	7,043	1.30%	大買/
2023/05/31	35	31.79	30.2	31.85	31.95	4.8	5,728	0.08%
2023/05/30	9	31.04	12	30.79	31.00	-3	5,203	-0.06%
2023/05/29	31	31.19	68.2	31.08	31.40	-37.2	5,067	-0.73%
2023/05/25	2	29.50	1	29.50	29.50	1	4,387	0.02%
2023/05/24	0.2	29.30	0	29.30	29.20	0.2	4,322	0.00%
2023/05/23	0.1	29.72	1	29.25	29.25	-0.9	4,223	-0.02%
2023/05/22	5	30.48	9	30.24	30.15	-4	4,015	-0.10%
2023/05/19	5.3	30.24	48.7	29.72	30.20	-43.4	3,821	-1.13%
2023/05/18	0	0.00	1	28.50	28.40	-1	3,282	-0.03%
2023/05/17	2	28.35	0	0.00	28.35	2	3,233	0.06%
2023/05/10	0.4	28.03	0	0.00	28.15	0.4	3,350	0.01%
2023/05/09	0	28.05	3	27.95	27.95	-3	3,426	-0.09%
2023/05/04	0.2	28.40	0	0.00	28.35	0.2	3,526	0.01%
2023/05/03	0.2	28.35	0	0.00	28.35	0.2	3,541	0.01%
2023/05/02	2	28.33	0	0.00	28.35	2	3,592	0.06%
2023/04/28	2.2	28.40	0	0.00	28.40	2.2	3,608	0.06%
2023/04/26	0.2	28.05	2	27.98	28.10	-1.8	3,537	-0.05%
2023/04/25	0.4	28.13	0	0.00	28.10	0.4	3,503	0.01%
2023/04/19	0.5	28.14	0	0.00	27.95	0.5	3,349	0.01%
2023/04/18	1.5	28.38	1	28.30	28.25	0.5	3,297	0.01%
2023/04/17	1.2	28.55	0	0.00	28.60	1.2	3,244	0.04%
2023/04/14	0.1	28.15	1	27.90	28.10	-0.9	3,103	-0.03%
2023/04/13	0.1	28.00	0	0.00	27.80	0.1	3,054	0.00%
2023/04/12	0	0.00	0.4	27.80	27.75	-0.4	3,082	-0.01%
2023/04/11	1	27.90	3.7	27.94	27.90	-2.7	3,085	-0.09%
2023/04/10	0	0.00	2	27.45	27.40	-2	3,027	-0.07%
2023/04/07	0.3	27.45	2	27.40	27.40	-1.7	3,009	-0.06%
2023/04/06	4.1	27.29	0.2	27.35	27.30	3.9	2,993	0.13%
2023/03/31	0.3	27.44	0	0.00	27.30	0.3	2,977	0.01%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	7.2	27.38	2	27.53	27.45	5.2	2,977	0.17%
2023/03/28	4	28.53	0	0.00	28.50	4	3,005	0.13%
2023/03/27	1	28.65	0	0.00	28.65	1	3,055	0.03%
2023/03/24	0	0.00	2	28.70	28.70	-2	3,060	-0.07%
2023/03/23	2.1	28.56	5	28.60	28.60	-2.9	3,023	-0.10%
2023/03/22	1.3	28.76	6	28.65	28.80	-4.8	3,014	-0.16%
2023/03/21	0	0.00	7.9	28.51	28.55	-7.9	2,995	-0.26%
2023/03/17	0.2	28.13	0	0.00	28.00	0.2	2,965	0.01%
2023/03/16	1.2	28.00	1	27.95	27.90	0.2	2,933	0.01%
2023/03/15	43	28.34	0	0.00	28.20	43	2,914	1.48%
2023/03/14	1.4	28.28	0	0.00	28.25	1.4	2,932	0.05%
2023/03/13	6.2	28.37	0	0.00	28.50	6.2	2,929	0.21%
2023/03/10	1.1	28.75	1	28.70	28.65	0.1	2,899	0.00%
2023/03/09	2.1	29.03	0	0.00	29.05	2.1	2,864	0.07%
2023/03/08	8	29.15	2	29.15	29.15	6	2,812	0.21%
2023/03/07	0.3	29.30	0	0.00	29.35	0.3	2,771	0.01%
2023/03/06	1	29.30	0	0.00	29.35	1	2,738	0.04%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	2	29.40	0	0.00	29.45	2	2,659	0.08%
2023/03/01	4	29.50	1	29.40	29.50	3	2,598	0.12%
2023/02/23	0	0.00	1	31.20	31.20	-1	2,369	-0.04%
2023/02/21	0	30.85	0.3	31.00	31.10	-0.2	2,378	-0.01%
2023/02/17	0	0.00	15	30.85	30.85	-15	2,475	-0.61%
2023/02/15	0	0.00	0.2	30.75	30.75	-0.2	2,600	-0.01%
2023/02/14	0	0.00	2	31.05	31.05	-2	2,588	-0.08%
2023/02/13	0	0.00	1	30.75	30.70	-1	2,686	-0.04%
2023/02/09	5.5	31.12	51	31.30	30.90	-45.5	2,666	-1.71%
2023/02/08	11	31.86	2	31.88	31.85	9	2,565	0.35%
2023/02/07	3	31.78	10	31.95	31.85	-7	2,512	-0.28%
2023/02/06	0	0.00	3.5	31.49	31.50	-3.5	2,430	-0.14%
2023/02/03	1	31.10	10	31.30	31.40	-9	2,400	-0.37%
2023/02/02	0	0.00	3	30.88	30.85	-3	2,337	-0.13%
2023/02/01	1	30.75	0	0.00	30.75	1	2,309	0.04%
2023/01/31	1	30.65	15	30.69	30.80	-14	2,285	-0.61%
2023/01/16	0	0.00	1	30.00	29.90	-1	2,190	-0.05%
2023/01/12	2	30.20	0	0.00	30.15	2	2,169	0.09%
2023/01/11	1	30.15	0	0.00	30.10	1	2,177	0.05%
2023/01/10	0	0.00	1.4	30.07	30.10	-1.4	2,167	-0.07%
2022/12/30	0	29.60	0	0.00	29.50	0	2,154	0.00%
2022/12/28	1	29.15	1	29.30	29.15	0	2,050	0.00%
2022/12/27	0	0.00	1	29.65	29.60	-1	2,047	-0.05%
2022/12/22	0	29.95	0	0.00	29.75	0	2,115	0.00%
2022/12/21	0	0.00	10	29.90	29.75	-10	2,089	-0.48%
2022/12/20	1	30.20	3.2	30.07	29.60	-2.2	2,060	-0.11%
2022/12/19	0	0.00	31	30.00	29.75	-31	2,012	-1.54%
2022/12/16	0	0.00	8	29.65	29.40	-8	1,889	-0.42%
2022/12/14	0	0.00	1	29.75	29.75	-1	1,853	-0.05%
2022/12/13	0	0.00	0.1	29.45	29.65	-0.1	1,821	-0.01%
2022/12/08	0	0.00	0	29.05	29.20	0	1,818	0.00%
2022/12/07	2	29.00	5	29.00	29.00	-3	1,826	-0.16%
2022/12/05	1	29.80	0	0.00	29.70	1	1,764	0.06%
2022/12/02	1	29.90	0	0.00	29.95	1	1,791	0.06%
2022/12/01	0	0.00	26.5	29.94	29.95	-26.5	1,794	-1.47%
2022/11/17	1	29.10	1	29.30	29.20	0	1,703	0.00%
2022/11/16	1	29.30	3.2	29.15	29.15	-2.2	1,685	-0.13%
2022/11/14	0	0.00	5.7	28.90	28.85	-5.7	1,586	-0.36%
2022/11/11	0	0.00	6	28.60	28.60	-6	1,541	-0.39%
2022/11/09	4.3	28.46	5	28.90	28.30	-0.8	1,472	-0.05%
2022/10/31	0	0.00	2	26.95	27.10	-2	1,664	-0.12%
2022/10/26	0	0.00	5	26.75	26.80	-5	1,686	-0.30%
2022/10/21	0	0.00	2	26.45	26.45	-2	1,693	-0.12%
2022/10/17	0.1	26.40	0	0.00	26.40	0.1	1,723	0.01%
2022/10/13	0.1	26.50	0	0.00	26.25	0.1	1,785	0.01%
2022/10/11	1	26.75	2	26.70	26.70	-1	1,805	-0.06%
2022/10/04	0	0.00	0.4	27.20	27.30	-0.4	1,830	-0.02%
2022/09/29	0	0.00	2.3	26.96	27.15	-2.3	1,855	-0.13%
2022/09/28	0.1	26.35	0	0.00	26.15	0.1	1,804	0.01%
2022/09/27	0.1	26.60	0	0.00	26.60	0.1	1,797	0.00%
2022/09/26	0.4	26.81	0.3	26.75	26.50	0.1	1,808	0.01%
2022/09/23	1.1	27.60	7	27.50	27.35	-5.9	1,795	-0.33%
2022/09/22	0	0.00	10	27.60	27.50	-10	1,830	-0.55%
2022/09/21	0.1	27.75	0	0.00	27.65	0.1	1,839	0.00%
2022/09/16	0.1	27.95	0	0.00	27.70	0.1	1,895	0.00%
2022/09/13	10	28.10	0	0.00	28.25	10	2,143	0.47%
2022/09/07	0.1	27.20	0	0.00	27.10	0.1	2,160	0.01%
2022/09/06	0.2	27.45	5	27.35	27.35	-4.8	2,158	-0.22%
2022/09/05	5.1	28.00	0	0.00	27.75	5.1	2,153	0.24%
2022/08/29	0.1	27.95	0	0.00	27.90	0.1	2,146	0.00%
2022/08/22	0	0.00	1	28.90	28.75	-1	2,143	-0.05%
2022/08/15	0	0.00	10	28.65	28.85	-10	2,152	-0.46%
2022/08/12	10	29.05	0	0.00	28.90	10	2,128	0.47%
2022/08/10	2	29.30	0	0.00	29.10	2	2,090	0.10%
2022/08/09	20	29.31	18	29.29	29.45	2	2,078	0.10%
2022/08/05	0	0.00	1	28.35	28.30	-1	1,993	-0.05%
2022/08/04	0	0.00	2.5	27.98	28.00	-2.5	2,026	-0.12%
2022/08/02	0	0.00	1.9	27.97	27.95	-1.9	2,110	-0.09%
2022/08/01	0	0.00	0.3	28.15	28.15	-0.3	2,126	-0.01%
2022/07/28	1	28.10	0	0.00	28.10	1	2,189	0.05%
2022/07/27	2	28.00	0	0.00	28.05	2	2,203	0.09%
2022/07/26	0	0.00	2	28.15	28.00	-2	2,215	-0.09%
2022/07/25	2	28.10	0	0.00	28.05	2	2,244	0.09%
2022/07/22	20	28.25	0	0.00	28.20	20	2,242	0.89%
2022/07/21	5	28.03	2	28.05	28.05	3	2,251	0.13%
2022/07/20	10	27.40	0	0.00	27.20	10	2,235	0.45%
2022/07/19	0	0.00	3	27.05	27.35	-3	2,259	-0.13%
2022/07/18	0	0.00	1	27.00	27.05	-1	2,256	-0.04%
2022/07/13	0	0.00	0.1	26.85	26.80	-0.1	2,280	-0.01%
2022/07/12	0.1	26.55	10	26.62	26.45	-9.9	2,285	-0.43%
2022/07/08	0	0.00	0.8	27.55	27.40	-0.8	2,300	-0.04%
2022/07/01	2	26.80	0	0.00	26.80	2	2,488	0.08%
2022/06/30	0.2	27.50	0	0.00	27.45	0.2	2,556	0.01%
2022/06/28	2	28.55	0	0.00	28.35	2	2,820	0.07%
2022/06/27	0	0.00	6	28.60	28.80	-6	2,991	-0.20%
2022/06/24	1	28.40	1	28.35	28.45	0	3,084	0.00%
2022/06/23	1	28.50	2	28.55	28.20	-1	3,156	-0.03%
2022/06/22	1	28.35	0	0.00	28.35	1	3,196	0.03%
2022/06/21	10	28.65	56.1	28.70	28.70	-46.1	3,201	-1.44%
2022/06/20	0	0.00	2	27.35	27.20	-2	3,068	-0.07%
2022/06/13	0.1	27.85	0	0.00	27.90	0.1	3,175	0.00%
2022/05/30	2.2	27.90	0	0.00	27.85	2.2	3,867	0.06%
2022/05/27	0	0.00	2	27.55	27.60	-2	3,954	-0.05%
2022/05/25	0	0.00	2	27.40	27.55	-2	4,316	-0.05%
2022/05/24	3	27.45	0	0.00	27.45	3	4,390	0.07%
2022/05/19	0	0.00	2	26.85	26.90	-2	4,639	-0.04%
2022/05/16	1	26.55	0	0.00	26.85	1	4,764	0.02%
2022/05/13	0	0.00	1	26.25	26.55	-1	4,848	-0.02%
2022/05/12	0.2	26.30	0	0.00	26.15	0.2	4,878	0.00%
2022/05/11	2.3	26.72	0	0.00	26.65	2.3	4,858	0.05%
2022/05/10	1.1	26.96	0	0.00	27.15	1.1	4,843	0.02%
2022/05/09	0.2	27.60	0	0.00	27.50	0.2	4,832	0.00%
2022/05/06	1.2	27.91	0	0.00	27.85	1.2	4,838	0.02%
2022/05/05	0	0.00	3	28.15	28.25	-3	4,840	-0.06%
2022/04/29	0	0.00	2	27.85	27.75	-2	4,951	-0.04%
2022/04/27	1.1	27.50	0	0.00	27.80	1.1	5,007	0.02%
2022/04/26	0.2	28.00	0	0.00	28.00	0.2	5,007	0.00%
2022/04/25	4.3	27.97	42	28.05	27.95	-37.7	5,038	-0.75%
2022/04/19	1	28.45	2	28.40	28.35	-1	5,190	-0.02%
2022/04/18	6	28.15	0	0.00	28.10	6	5,247	0.11%
2022/04/15	0.2	28.35	0	0.00	28.35	0.2	5,300	0.00%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/12	0	0.00	10	28.25	28.25	-10	5,478	-0.18%
2022/04/11	1.6	28.29	0	0.00	28.20	1.6	5,506	0.03%
2022/04/08	1.5	28.24	0	0.00	28.20	1.5	5,630	0.03%
2022/04/07	27	28.44	8	28.42	28.25	19	5,830	0.33%
2022/04/06	1	28.80	6	28.88	28.90	-5	6,006	-0.08%
2022/04/01	1	29.25	1	29.40	29.35	0	6,019	0.00%
2022/03/31	3.2	29.64	2	29.78	29.55	1.2	6,065	0.02%
2022/03/30	13	31.84	7	31.89	31.75	6	5,901	0.10%
2022/03/29	14	31.99	0	0.00	31.85	14	5,822	0.24%
2022/03/28	2	32.15	0	0.00	32.05	2	5,755	0.03%
2022/03/25	0	0.00	3	32.47	32.40	-3	5,732	-0.05%
2022/03/24	1	32.20	1	32.50	32.50	0	5,822	0.00%
2022/03/22	6	32.07	1	32.10	32.20	5	6,533	0.08%
2022/03/17	10	32.00	1	32.00	32.00	9	7,234	0.12%
2022/03/15	0	0.00	2	31.70	31.75	-2	7,477	-0.03%
2022/03/14	2.1	32.05	1	32.00	32.05	1.1	7,549	0.01%
2022/03/10	21	31.77	0	0.00	31.85	21	7,640	0.27%
2022/03/09	2	31.40	0	0.00	31.45	2	7,658	0.03%
2022/03/08	7.2	31.51	6	31.74	31.20	1.2	7,690	0.02%
2022/03/07	8	32.34	0	0.00	32.35	8	7,534	0.11%
2022/03/03	0	0.00	26	33.04	33.05	-26	7,699	-0.34%
2022/03/02	7	32.73	2.3	32.44	32.70	4.7	7,913	0.06%
2022/03/01	46.5	32.57	22	32.51	32.60	24.5	8,286	0.30%
2022/02/25	3	33.65	1	33.75	33.55	2	8,201	0.02%
2022/02/24	7	33.84	1.1	34.00	33.70	5.9	8,397	0.07%
2022/02/23	5	34.20	2	34.10	34.30	3	8,850	0.03%
2022/02/22	27	34.03	56.5	33.86	33.95	-29.5	10,310	-0.29%
2022/02/21	9	34.41	27	34.55	34.45	-18	10,599	-0.17%
2022/02/18	21	33.91	1.8	33.98	33.95	19.2	11,073	0.17%
2022/02/17	1	34.10	0.3	34.00	34.00	0.7	11,685	0.01%
2022/02/15	5	34.01	0.4	33.90	33.75	4.6	12,048	0.04%
2022/02/14	3	33.90	1	33.65	33.90	2	11,967	0.02%
2022/02/11	0	0.00	4	33.75	33.75	-4	11,970	-0.03%
2022/02/10	12	33.50	15	33.73	33.70	-3	11,976	-0.03%
2022/02/09	10	33.45	10	33.65	33.75	0	11,960	0.00%
2022/02/08	4	33.40	0	0.00	33.50	4	11,952	0.03%
2022/01/26	3	32.40	41	32.50	32.30	-38	12,069	-0.31%
2022/01/25	14	32.25	2	32.30	32.25	12	12,060	0.10%
2022/01/24	2	32.50	0	0.00	32.80	2	12,018	0.02%
2022/01/21	0	0.00	1	33.55	33.10	-1	11,989	-0.01%
2022/01/20	0	0.00	2	33.80	33.75	-2	11,943	-0.02%
2022/01/19	1	33.60	10	33.50	33.50	-9	11,931	-0.08%
2022/01/17	1	33.15	0	0.00	33.60	1	11,862	0.01%
2022/01/14	4.2	32.91	0.2	33.05	33.00	4	11,802	0.03%
2022/01/12	3	33.48	61.3	33.60	33.40	-58.3	11,669	-0.50%
2022/01/11	1	33.35	7	33.30	33.50	-6	11,629	-0.05%
2022/01/10	15	33.58	1	33.70	33.65	14	11,562	0.12%
2022/01/07	24	34.07	3	33.93	33.80	21	11,500	0.18%
2022/01/06	0	0.00	3	34.03	34.45	-3	11,401	-0.03%
2022/01/05	20	34.29	2	34.35	34.20	18	11,325	0.16%
2022/01/03	31	34.72	1	34.95	34.50	30	11,256	0.27%
2021/12/30	2	35.05	58.2	35.07	35.20	-56.2	11,091	-0.51%
2021/12/29	27	34.72	11	34.74	34.95	16	10,858	0.15%
2021/12/28	1	34.43	2.6	34.47	34.50	-1.6	10,623	-0.01%
2021/12/27	2	34.25	6	34.21	34.35	-4	10,562	-0.04%
2021/12/23	0	0.00	1	34.00	34.00	-1	10,452	-0.01%
2021/12/22	1	33.75	30.3	33.82	33.70	-29.3	10,393	-0.28%
2021/12/21	2	33.88	16	33.82	33.90	-14	10,374	-0.13%
2021/12/20	6.2	33.63	5	33.62	33.70	1.2	10,357	0.01%
2021/12/17	28.1	34.45	27.4	34.41	34.10	0.7	10,305	0.01%
2021/12/16	6	34.23	13	34.23	34.40	-7	9,813	-0.07%
2021/12/15	8	33.90	2.3	33.94	33.70	5.7	9,596	0.06%
2021/12/14	19	33.79	31	33.89	33.85	-12	9,587	-0.13%
2021/12/13	130	34.00	9	34.21	34.10	121	9,414	1.29%	大買/鉅額交易
2021/12/10	57	33.46	32	33.26	33.40	25	9,008	0.28%
2021/12/09	1	32.75	13	32.72	32.75	-12	8,775	-0.14%
2021/12/08	10	32.65	3	32.70	32.70	7	8,721	0.08%
2021/12/07	7	32.73	9.5	32.77	32.80	-2.5	8,643	-0.03%
2021/12/06	5.1	32.20	13	32.27	32.30	-7.9	8,531	-0.09%
2021/12/03	0.1	32.10	7	32.18	32.20	-6.9	8,534	-0.08%
2021/12/02	3.4	31.75	1	31.80	31.70	2.4	8,484	0.03%
2021/12/01	3.4	31.86	1.1	31.90	32.15	2.3	8,477	0.03%
2021/11/30	32.4	32.15	4	32.36	32.00	28.4	8,680	0.33%
2021/11/29	8.9	31.77	13	31.62	31.70	-4.1	8,595	-0.05%
2021/11/26	80	32.09	45.1	32.21	32.00	34.9	8,421	0.41%
2021/11/25	64.6	33.27	66	32.92	32.90	-1.4	8,127	-0.02%
2021/11/24	16.7	33.68	6	33.94	34.00	10.7	7,668	0.14%
2021/11/23	4	33.99	19.1	33.96	33.90	-15.1	7,460	-0.20%
2021/11/22	33	34.56	30	34.26	34.50	3	7,209	0.04%
2021/11/19	115.1	33.97	129.9	33.84	34.40	-14.8	6,688	-0.22%	大買/大賣/
2021/11/18	46.1	32.09	28	31.56	32.10	18.1	5,175	0.35%
2021/11/17	68	32.35	55.1	31.84	31.75	12.9	4,806	0.27%
2021/11/16	34.1	31.28	140.2	30.90	32.10	-106.2	4,217	-2.52%	大賣/鉅額交易
2021/11/15	11	30.10	2	30.10	30.10	9	3,605	0.25%
2021/11/12	129	29.67	27	29.97	29.70	102	3,436	2.97%	大買/鉅額交易
2021/11/10	1	29.15	15	29.17	29.25	-14	3,266	-0.43%
2021/11/09	1	29.05	3	29.00	29.05	-2	3,292	-0.06%
2021/11/05	1	28.85	1	28.80	28.90	0	3,284	0.00%
2021/11/04	5	28.90	10	29.35	28.90	-5	3,313	-0.15%
2021/11/03	0	0.00	0.3	29.15	29.25	-0.3	3,272	-0.01%
2021/11/02	1	28.95	0	0.00	28.75	1	3,183	0.03%
2021/11/01	5	28.75	0	0.00	28.80	5	3,173	0.16%
2021/10/29	0	0.00	1	28.70	28.75	-1	3,165	-0.03%
2021/10/28	1	28.55	0	0.00	28.60	1	3,143	0.03%
2021/10/27	0	0.00	2	28.45	28.55	-2	3,137	-0.06%
2021/10/13	0	0.00	5	28.12	28.00	-5	3,702	-0.14%
2021/10/08	0	0.00	2	28.20	28.10	-2	3,877	-0.05%
2021/10/05	1	27.75	0	0.00	27.75	1	5,994	0.02%
2021/10/01	3	28.12	0	0.00	28.05	3	5,963	0.05%
2021/09/24	3	28.93	6.5	29.00	29.05	-3.5	5,964	-0.06%
2021/09/23	0.1	28.60	0	0.00	28.70	0.1	5,876	0.00%
2021/09/22	0	0.00	3	28.38	28.70	-3	5,856	-0.05%
2021/09/17	0	0.00	6	28.80	28.75	-6	5,835	-0.10%
2021/09/16	2	28.60	0	0.00	28.70	2	5,753	0.03%
2021/09/14	0	0.00	1	28.20	28.20	-1	5,662	-0.02%
2021/09/13	0.2	28.10	3	28.05	28.10	-2.8	5,666	-0.05%
2021/09/10	1	28.15	2	28.15	28.15	-1	5,659	-0.02%
2021/09/09	0	0.00	1	28.45	28.30	-1	5,650	-0.02%
2021/09/08	1	28.30	2	28.55	28.30	-1	5,646	-0.02%
2021/09/07	1	28.65	0	0.00	28.70	1	5,619	0.02%
2021/09/06	5	29.05	3	28.90	28.80	2	5,621	0.04%
2021/09/03	15.7	29.03	1	28.95	28.95	14.7	5,543	0.27%
2021/09/01	0	0.00	6.5	28.09	28.05	-6.5	5,276	-0.12%
2021/08/31	3	27.75	0	0.00	27.90	3	5,270	0.06%
2021/08/30	1	27.80	6	27.80	27.80	-5	5,344	-0.09%
2021/08/27	1	27.80	0	0.00	27.75	1	5,384	0.02%
2021/08/23	0	0.00	2	27.50	27.55	-2	5,549	-0.04%
2021/08/19	6	27.14	0	0.00	27.10	6	5,566	0.11%
2021/08/18	2	27.35	0	0.00	27.60	2	5,550	0.04%
2021/08/17	3	27.67	0	0.00	27.50	3	5,566	0.05%
2021/08/13	2	28.40	2	28.40	28.30	0	5,520	0.00%
2021/08/11	11	27.80	1	28.00	27.80	10	5,515	0.18%
2021/08/10	3	27.98	1	28.20	27.95	2	5,556	0.04%
2021/08/09	1	28.50	0	0.00	28.50	1	5,694	0.02%
2021/08/04	0	0.00	0.2	28.55	28.60	-0.2	6,109	0.00%
2021/07/30	0	0.00	1	28.30	28.40	-1	6,310	-0.02%
2021/07/28	0	0.00	15	28.28	28.35	-15	6,441	-0.23%
2021/07/27	12	28.84	3	28.77	28.80	9	6,594	0.14%
2021/07/26	0.6	28.25	3	28.15	28.25	-2.4	6,646	-0.04%
2021/07/23	1	28.25	0	0.00	28.25	1	7,059	0.01%
2021/07/22	0.6	27.90	0	0.00	27.90	0.6	7,312	0.01%
2021/07/21	2	28.00	7.6	27.87	27.90	-5.6	7,324	-0.08%
2021/07/20	20	28.10	0	0.00	28.10	20	7,314	0.27%
2021/07/19	9.5	28.45	11	28.45	28.45	-1.5	7,288	-0.02%
2021/07/16	2	29.10	7	29.10	29.10	-5	7,285	-0.07%
2021/07/15	1	29.20	5	29.40	29.50	-4	7,344	-0.05%
2021/07/14	0	0.00	1	29.35	29.25	-1	7,416	-0.01%
2021/07/13	85	30.73	113	31.02	29.55	-28	7,341	-0.38%	大賣/
2021/07/12	3	29.65	17	29.50	30.45	-14	5,937	-0.24%
2021/07/09	1	28.10	0	0.00	28.15	1	5,467	0.02%
2021/07/08	0	0.00	15	28.10	28.05	-15	5,561	-0.27%
2021/07/07	1.6	28.01	0	0.00	27.95	1.6	5,654	0.03%
2021/07/06	0	0.00	1	28.15	28.05	-1	5,724	-0.02%
2021/07/05	2	28.05	20	28.00	28.00	-18	5,777	-0.31%
2021/07/02	1.2	28.04	0	0.00	27.90	1.2	5,812	0.02%
2021/06/30	2	27.55	0	0.00	27.60	2	5,848	0.03%
2021/06/29	0	0.00	5	27.60	27.55	-5	5,913	-0.08%
2021/06/28	6	27.70	0	0.00	27.70	6	5,966	0.10%
2021/06/25	1	27.75	2.6	27.72	27.75	-1.6	6,021	-0.03%
2021/06/18	0	0.00	8	28.00	28.00	-8	6,456	-0.12%
2021/06/10	0	0.00	2	27.45	27.55	-2	6,765	-0.03%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/04	1	28.70	1	28.70	28.60	0	7,217	0.00%
2021/06/03	2	28.18	1	28.25	28.65	1	7,636	0.01%
2021/06/01	1	28.20	0	0.00	28.20	1	7,645	0.01%
2021/05/31	0	28.15	0	0.00	28.20	0	7,625	0.00%
2021/05/28	1	28.25	0	0.00	28.20	1	7,626	0.01%
2021/05/27	2	28.15	0	0.00	28.15	2	7,729	0.03%
2021/05/25	31	28.22	0	28.20	28.25	31	7,869	0.39%
2021/05/24	2	27.53	1	27.45	27.90	1	7,959	0.01%
2021/05/20	0	0.00	5	27.10	27.00	-5	8,340	-0.06%
2021/05/19	1	26.95	0	0.00	26.95	1	8,349	0.01%
2021/05/18	8	26.93	0	0.00	27.00	8	8,339	0.10%
2021/05/17	2	26.03	6	25.70	25.65	-4	8,341	-0.05%
2021/05/14	0	0.00	2	27.15	27.45	-2	8,180	-0.02%
2021/05/13	2	26.95	22	26.98	27.00	-20	8,103	-0.25%
2021/05/12	9	27.47	3	27.45	27.45	6	7,988	0.08%
2021/05/11	54	28.49	2	28.90	28.60	52	7,759	0.67%
2021/05/10	0.1	29.20	0	0.00	29.00	0.1	7,676	0.00%
2021/05/07	2	29.20	3	29.15	29.30	-1	7,685	-0.01%
2021/05/06	2	28.88	1	29.00	28.90	1	7,676	0.01%
2021/05/05	6	28.81	1	29.05	28.80	5	7,625	0.07%
2021/05/04	32	29.02	1	28.95	28.85	31	7,576	0.41%
2021/05/03	2	29.90	1	29.80	29.75	1	7,425	0.01%
2021/04/29	29	30.78	89	30.95	30.60	-60	7,303	-0.82%
2021/04/28	16	30.09	2	30.13	30.30	14	6,924	0.20%
2021/04/27	0	0.00	20	29.50	29.50	-20	6,734	-0.30%
2021/04/26	0	0.00	3	29.40	29.40	-3	6,735	-0.04%
2021/04/23	2	29.43	0	0.00	29.35	2	6,707	0.03%
2021/04/22	1	29.60	6	29.50	29.35	-5	6,801	-0.07%
2021/04/21	0	0.00	2.1	30.14	30.15	-2.1	6,734	-0.03%
2021/04/20	4	29.59	2	29.50	29.80	2	6,621	0.03%
2021/04/19	2	29.30	2	29.30	29.35	0	6,537	0.00%
2021/04/16	0	0.00	1	28.90	29.15	-1	6,590	-0.02%
2021/04/14	52	28.50	10	28.65	28.65	42	6,617	0.63%
2021/04/13	1	29.20	1	28.90	28.90	0	6,607	0.00%
2021/04/12	0	0.00	2	29.30	29.30	-2	6,532	-0.03%
2021/04/09	2.1	29.25	5	29.28	29.45	-2.9	6,479	-0.05%
2021/04/07	0	0.00	0.6	29.00	29.15	-0.6	6,483	-0.01%
2021/04/01	13	29.10	4	29.14	29.15	9	6,453	0.14%
2021/03/31	0	0.00	4	28.69	28.85	-4	6,398	-0.06%
2021/03/30	3	28.60	0	0.00	28.70	3	6,349	0.05%
2021/03/29	6	28.63	0.2	28.75	28.65	5.8	6,295	0.09%
2021/03/26	3	28.62	6	28.60	28.60	-3	6,283	-0.05%
2021/03/25	22	28.65	16	28.67	28.65	6	6,276	0.10%
2021/03/24	0	29.30	15	29.30	29.30	-15	6,234	-0.24%
2021/03/23	1	29.30	15.2	29.25	29.25	-14.2	6,178	-0.23%
2021/03/22	4	28.95	0	0.00	28.95	4	6,122	0.07%
2021/03/19	27	28.97	1.2	28.93	29.10	25.8	6,135	0.42%
2021/03/18	7	29.00	0	0.00	29.05	7	6,113	0.11%
2021/03/17	7	29.04	5.3	29.10	29.10	1.7	6,181	0.03%
2021/03/16	1	29.10	0	0.00	29.15	1	6,395	0.02%
2021/03/15	1	29.05	0	0.00	29.10	1	6,548	0.02%
2021/03/12	9	28.60	4	28.73	28.95	5	7,216	0.07%
2021/03/11	1	28.80	7	29.03	28.80	-6	7,457	-0.08%
2021/03/10	15	28.76	0	0.00	28.80	15	7,347	0.20%
2021/03/09	57.4	28.34	26	28.37	28.45	31.4	7,224	0.43%
2021/03/05	4	30.15	0	0.00	30.30	4	6,822	0.06%
2021/03/04	3	30.35	0	0.00	30.40	3	6,845	0.04%
2021/03/03	2	30.48	0	0.00	30.60	2	6,834	0.03%
2021/03/02	0	0.00	1	30.85	30.60	-1	6,832	-0.01%
2021/02/26	11	30.42	2	30.43	30.95	9	6,770	0.13%
2021/02/24	5	30.55	1	30.65	30.50	4	6,816	0.06%
2021/02/23	62	30.89	21	30.93	31.00	41	6,687	0.61%
2021/02/19	0	0.00	1.6	29.68	29.90	-1.6	6,263	-0.03%
2021/02/18	0	0.00	14	29.50	29.65	-14	6,260	-0.22%
2021/02/17	3	29.40	0	0.00	29.40	3	6,317	0.05%
2021/02/05	10	29.20	4	29.28	29.25	6	6,284	0.10%
2021/02/04	0	0.00	1	29.35	29.15	-1	6,286	-0.02%
2021/02/03	0	0.00	10	29.20	29.30	-10	6,351	-0.16%
2021/02/02	1	29.25	8	29.24	29.25	-7	6,382	-0.11%
2021/02/01	1	28.85	3	28.90	29.00	-2	6,387	-0.03%
2021/01/28	3	29.32	25	29.30	29.30	-22	6,332	-0.35%
2021/01/27	0	0.00	1	29.50	29.45	-1	6,298	-0.02%
2021/01/26	1	29.35	2	29.45	29.35	-1	6,288	-0.02%
2021/01/25	1	29.30	0	0.00	29.50	1	6,277	0.02%
2021/01/22	0	0.00	13	29.30	29.30	-13	6,252	-0.21%
2021/01/21	0	29.15	13	29.29	29.20	-13	6,236	-0.21%
2021/01/20	6	29.53	4	29.40	29.15	2	6,197	0.03%
2021/01/19	1	29.90	2	29.85	29.80	-1	6,118	-0.02%
2021/01/18	6	29.94	3	29.65	29.90	3	6,074	0.05%
2021/01/15	0	0.00	6	30.12	29.85	-6	6,042	-0.10%
2021/01/14	0	0.00	2	30.08	30.05	-2	5,906	-0.03%
2021/01/12	4	30.08	4	29.88	29.80	0	5,874	0.00%
2021/01/11	21	29.96	10	29.90	30.15	11	5,800	0.19%
2021/01/08	1	29.25	0	0.00	29.40	1	5,671	0.02%
2021/01/07	2	29.40	0	0.00	29.40	2	5,610	0.04%
2021/01/06	51	29.80	1	29.40	29.40	50	5,588	0.89%
2021/01/05	0	0.00	2	29.50	29.60	-2	5,539	-0.04%
2020/12/30	1	29.70	4	29.44	29.65	-3	5,496	-0.05%
2020/12/29	20	29.20	0	0.00	29.30	20	5,419	0.37%
2020/12/24	0.8	29.20	3	29.20	29.20	-2.2	5,336	-0.04%
2020/12/23	1	29.05	0	0.00	29.15	1	5,323	0.02%
2020/12/22	3	29.18	0	0.00	29.00	3	5,341	0.06%
2020/12/21	3	29.10	5	29.05	29.20	-2	5,356	-0.04%
2020/12/18	1	29.45	5	29.59	29.40	-4	5,325	-0.08%
2020/12/17	2	29.18	155	29.25	29.20	-153	5,288	-2.89%	大賣/鉅額交易
2020/12/16	0	0.00	0.6	29.40	29.40	-0.6	5,248	-0.01%
2020/12/15	2	29.45	2	29.55	29.25	0	5,195	0.00%
2020/12/11	1	29.75	2	29.73	29.70	-1	5,063	-0.02%
2020/12/10	46	30.00	45.4	30.01	30.05	0.6	4,961	0.01%
2020/12/09	50	31.14	2	31.25	31.15	48	4,696	1.02%
2020/12/08	126.8	32.07	37	32.32	31.75	89.8	4,523	1.99%	大買/
2020/12/07	14	30.69	1.2	31.18	31.25	12.8	3,891	0.33%
2020/12/04	0	0.00	59	29.80	29.90	-59	3,535	-1.67%
2020/12/03	1.3	29.69	0	0.00	29.65	1.3	3,472	0.04%
2020/12/02	1	29.50	0	0.00	29.60	1	3,435	0.03%
2020/12/01	11	29.38	1	29.50	29.65	10	3,423	0.29%
2020/11/30	13	29.84	0	0.00	29.50	13	3,409	0.38%
2020/11/27	0	0.00	0.5	29.65	29.75	-0.5	3,366	-0.01%
2020/11/26	15	29.75	22	29.63	29.65	-7	3,339	-0.21%
2020/11/25	0	0.00	0.6	29.55	29.65	-0.6	3,340	-0.02%
2020/11/24	17	29.80	0	0.00	29.60	17	3,319	0.51%
2020/11/23	12	29.54	9	29.53	29.60	3	3,263	0.09%
2020/11/20	0	0.00	1	29.15	29.10	-1	3,261	-0.03%
2020/11/19	0.5	29.25	0	0.00	29.20	0.5	3,269	0.02%
2020/11/18	0	0.00	20.7	29.14	29.20	-20.7	3,272	-0.63%
2020/11/17	0	0.00	6	29.15	29.00	-6	3,295	-0.18%
2020/11/16	7	29.18	1	29.15	29.10	6	3,409	0.18%
2020/11/12	2	29.15	0	0.00	29.10	2	3,373	0.06%
2020/11/11	3	29.15	8	29.13	29.35	-5	3,394	-0.15%
2020/11/06	0	0.00	1	29.00	28.85	-1	3,665	-0.03%
2020/11/02	0	0.00	11	28.25	28.30	-11	3,703	-0.30%
2020/10/29	0.8	28.55	0	0.00	28.45	0.8	3,722	0.02%
2020/10/28	2	28.68	1	28.75	28.60	1	3,746	0.03%
2020/10/21	3	29.13	3	29.12	28.95	0	4,020	0.00%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	0	0.00	2.2	28.56	28.60	-2.2	4,213	-0.05%
2020/10/15	0.1	28.60	1	28.50	28.60	-0.9	4,251	-0.02%
2020/10/14	1	28.50	0	0.00	28.55	1	4,286	0.02%
2020/10/13	2	28.25	1	28.25	28.25	1	4,424	0.02%
2020/10/12	0.1	28.55	0	0.00	28.40	0.1	4,435	0.00%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	10	28.70	2	28.70	28.70	8	4,946	0.16%
2020/10/06	0.1	28.55	1	28.55	28.50	-0.9	5,298	-0.02%
2020/10/05	1	28.65	0	0.00	28.40	1	5,617	0.02%
2020/09/30	0	0.00	3	28.53	28.60	-3	5,762	-0.05%
2020/09/29	0	0.00	1.1	28.19	28.10	-1.1	5,860	-0.02%
2020/09/28	11	28.05	0	0.00	28.05	11	6,101	0.18%
2020/09/25	3	27.70	2	27.55	27.60	1	6,327	0.02%
2020/09/24	7	27.74	0	0.00	27.65	7	6,527	0.11%
2020/09/23	3.1	28.15	0	0.00	28.15	3.1	6,661	0.05%
2020/09/21	0	0.00	2	28.95	28.90	-2	6,889	-0.03%
2020/09/18	0	28.95	0.1	28.95	28.95	-0.1	7,011	0.00%
2020/09/17	0	0.00	2	28.93	28.85	-2	7,138	-0.03%
2020/09/16	2	28.93	3.4	28.94	28.85	-1.4	7,190	-0.02%
2020/09/15	0	28.90	0	0.00	28.85	0	7,247	0.00%
2020/09/14	0	0.00	5	29.05	29.00	-5	7,430	-0.07%
2020/09/10	2	29.20	10	29.12	29.10	-8	7,510	-0.11%
2020/09/09	0	0.00	1.1	28.51	28.55	-1.1	7,488	-0.02%
2020/09/07	1.2	28.50	0	0.00	28.45	1.2	7,756	0.02%
2020/09/02	0.4	28.85	0	0.00	28.85	0.4	8,345	0.00%
2020/09/01	0	0.00	0.1	28.85	28.85	-0.1	8,522	0.00%
2020/08/31	0	28.95	0	0.00	28.90	0	8,629	0.00%
2020/08/27	3	28.85	1	29.10	28.85	2	8,748	0.02%
2020/08/26	11	28.92	1	29.05	28.95	10	8,858	0.11%
2020/08/24	1	27.95	0	0.00	28.10	1	9,028	0.01%
2020/08/21	2	28.00	12	27.95	27.95	-10	9,124	-0.11%
2020/08/20	3.2	27.73	14	27.84	27.75	-10.8	9,210	-0.12%
2020/08/19	1	28.60	0	0.00	28.45	1	9,233	0.01%
2020/08/14	1	28.25	1	28.50	28.45	0	10,623	0.00%
2020/08/13	10	28.27	2.1	28.40	28.25	7.9	10,698	0.07%
2020/08/12	7.3	28.77	0	0.00	28.75	7.3	10,562	0.07%
2020/08/11	0.1	29.50	0	0.00	29.40	0.1	10,458	0.00%
2020/08/10	1.8	29.34	1	29.30	29.35	0.8	10,611	0.01%
2020/08/07	0	0.00	5	29.25	29.25	-5	10,807	-0.05%
2020/08/06	0	0.00	3	29.50	29.40	-3	10,949	-0.03%
2020/08/04	2	29.20	0	0.00	29.30	2	11,202	0.02%
2020/08/03	0	0.00	25	29.25	29.20	-25	11,308	-0.22%
2020/07/30	3	29.10	0	0.00	29.15	3	11,446	0.03%
2020/07/29	3	29.05	0	0.00	29.00	3	11,475	0.03%
2020/07/28	28	28.73	5	28.30	28.25	23	11,504	0.20%
2020/07/27	0	0.00	7	28.57	28.55	-7	11,547	-0.06%
2020/07/24	13	29.15	4	29.00	29.00	9	11,509	0.08%
2020/07/23	4	29.64	1	29.65	29.60	3	11,390	0.03%
2020/07/22	12	29.69	0.8	29.90	29.75	11.2	11,429	0.10%
2020/07/21	0.1	30.00	11	29.95	29.85	-10.9	11,397	-0.10%
2020/07/20	5	29.60	1	29.50	29.65	4	11,411	0.04%
2020/07/17	3	29.72	2	29.60	29.55	1	11,486	0.01%
2020/07/16	12	30.02	0	0.00	30.15	12	11,564	0.10%
2020/07/15	2	29.95	19.2	29.90	29.85	-17.2	11,684	-0.15%
2020/07/14	18	30.01	42	30.30	30.35	-24	11,764	-0.20%
2020/07/13	6	33.93	76	34.00	34.20	-70	11,554	-0.61%
2020/07/10	8	33.96	16	33.93	33.90	-8	11,409	-0.07%
2020/07/09	10	33.45	9	33.61	33.55	1	11,334	0.01%
2020/07/08	13	33.45	5	33.35	33.55	8	11,280	0.07%
2020/07/07	2	33.33	5	33.25	33.35	-3	11,272	-0.03%
2020/07/06	3	33.93	11	33.90	33.95	-8	11,266	-0.07%
2020/07/03	4	32.91	2	32.90	33.30	2	11,364	0.02%
2020/07/02	2	32.70	2	32.75	32.75	0	11,254	0.00%
2020/07/01	1	32.40	2	32.53	32.40	-1	11,141	-0.01%
2020/06/30	7	32.40	2	32.55	32.40	5	11,075	0.05%
2020/06/29	0.1	32.20	2	32.45	32.25	-1.9	11,012	-0.02%
2020/06/24	0	0.00	8	31.84	32.15	-8	10,937	-0.07%
2020/06/23	7	31.66	1	31.50	31.45	6	10,969	0.05%
2020/06/22	12	31.70	3	31.70	31.60	9	11,028	0.08%
2020/06/19	4	31.38	0	0.00	31.45	4	11,190	0.04%
2020/06/18	13	31.37	3	31.48	31.45	10	11,126	0.09%
2020/06/17	14	31.34	3	31.50	31.30	11	11,142	0.10%
2020/06/16	20	31.42	7	31.60	31.55	13	11,267	0.12%
2020/06/15	20	31.26	12	31.29	31.05	8	11,582	0.07%
2020/06/12	5	31.13	6	31.20	31.50	-1	11,701	-0.01%
2020/06/11	4	32.51	3	32.22	32.05	1	11,810	0.01%
2020/06/10	9	32.81	2	32.78	32.80	7	11,843	0.06%
2020/06/09	3	32.32	3	32.32	32.35	0	11,888	0.00%
2020/06/08	5	32.31	0	0.00	32.10	5	12,160	0.04%
2020/06/05	0	0.00	23.4	32.46	32.55	-23.4	12,335	-0.19%
2020/06/04	3	32.03	6.2	32.12	32.20	-3.2	12,519	-0.03%
2020/06/03	13.1	32.12	14	31.95	31.95	-0.9	12,684	-0.01%
2020/06/02	8	32.11	2	31.95	31.95	6	12,674	0.05%
2020/06/01	3	32.27	20	32.36	32.35	-17	12,701	-0.13%
2020/05/29	26	32.60	7	32.55	32.30	19	12,842	0.15%
2020/05/28	0	0.00	5	32.33	32.05	-5	13,010	-0.04%
2020/05/27	4	32.38	2	32.23	32.05	2	13,239	0.02%
2020/05/26	14	32.60	17	32.51	32.10	-3	13,584	-0.02%
2020/05/25	21	32.15	14	32.55	32.35	7	13,635	0.05%
2020/05/22	69	32.90	46	33.07	32.40	23	13,734	0.17%
2020/05/21	75	33.03	39	33.05	33.30	36	13,906	0.26%
2020/05/20	3	30.72	1	30.60	30.70	2	13,366	0.01%
2020/05/19	11	30.17	3	30.08	30.10	8	14,171	0.06%
2020/05/18	1	29.80	0	0.00	29.75	1	14,846	0.01%
2020/05/15	12	29.60	6.2	29.82	29.75	5.8	15,551	0.04%
2020/05/14	9	30.31	3	30.10	30.10	6	15,703	0.04%
2020/05/13	5	30.82	0	0.00	31.00	5	15,635	0.03%
2020/05/12	11	30.99	1	31.15	31.35	10	15,550	0.06%
2020/05/11	1	30.70	7	30.81	30.80	-6	15,487	-0.04%
2020/05/08	6	30.74	6	30.88	30.50	0	15,395	0.00%
2020/05/07	1	30.80	3	30.70	30.80	-2	15,297	-0.01%
2020/05/06	0	0.00	15	30.81	30.50	-15	15,231	-0.10%
2020/05/05	1	30.15	0	0.00	30.25	1	15,125	0.01%
2020/05/04	5	30.16	9	30.00	30.15	-4	15,101	-0.03%
2020/04/30	4	30.71	0	0.00	30.60	4	15,050	0.03%
2020/04/29	5	30.47	0	0.00	30.50	5	15,013	0.03%
2020/04/28	3	30.35	2	30.23	30.35	1	14,991	0.01%
2020/04/27	3	30.10	3	30.18	30.25	0	15,081	0.00%
2020/04/24	1	29.40	0	0.00	29.40	1	15,045	0.01%
2020/04/23	44	29.83	0	0.00	29.60	44	15,106	0.29%
2020/04/22	1	29.10	30	29.47	29.50	-29	15,092	-0.19%
2020/04/21	6	29.65	9	29.66	29.40	-3	15,059	-0.02%
2020/04/20	6	30.36	25	30.49	30.35	-19	14,935	-0.13%
2020/04/17	6	31.80	0	0.00	30.85	6	14,813	0.04%
2020/04/16	8	31.64	6	31.35	31.40	2	14,601	0.01%
2020/04/15	6	31.13	2.4	31.12	31.20	3.6	14,441	0.03%
2020/04/14	14	30.60	20	30.42	30.80	-6	14,234	-0.04%
2020/04/13	11	29.55	8	29.26	29.35	3	14,016	0.02%
2020/04/10	12	29.14	2	29.00	29.15	10	13,957	0.07%
2020/04/09	10	29.13	0	0.00	29.05	10	13,866	0.07%
2020/04/08	1	29.05	11	29.05	29.10	-10	13,659	-0.07%
2020/04/07	1	27.55	0	0.00	27.55	1	13,336	0.01%
2020/04/06	10	27.35	0	0.00	27.30	10	13,221	0.08%
2020/04/01	0	0.00	1	27.30	27.25	-1	13,146	-0.01%
2020/03/31	56	27.25	20	27.50	27.15	36	13,076	0.28%
2020/03/27	44	27.42	36	26.84	26.85	8	12,952	0.06%
2020/03/26	64	26.31	64	26.73	26.85	0	12,801	0.00%
2020/03/25	88	26.85	81	26.57	26.45	7	12,784	0.05%
2020/03/24	30.2	25.47	12	25.75	25.80	18.2	12,601	0.14%
2020/03/23	6	24.16	0	0.00	24.10	6	12,552	0.05%
2020/03/20	33	25.24	3	25.25	25.10	30	12,500	0.24%
2020/03/19	25	23.52	6	23.43	23.40	19	12,332	0.15%
2020/03/18	4	26.78	3	26.78	26.00	1	11,994	0.01%
2020/03/17	4	27.08	1	27.25	26.80	3	11,782	0.03%
2020/03/16	11	28.80	7	28.54	27.75	4	11,545	0.03%
2020/03/13	54	27.99	17	28.03	28.95	37	11,507	0.32%
2020/03/12	2	29.93	22	29.67	30.05	-20	11,085	-0.18%
2020/03/11	18	32.35	46	31.91	31.60	-28	10,744	-0.26%
2020/03/10	55	33.02	1	33.00	33.35	54	10,395	0.52%
2020/03/09	3	33.13	3	32.93	32.70	0	10,107	0.00%
2020/03/06	8	33.99	0	0.00	34.10	8	9,880	0.08%
2020/03/05	12	34.43	11	34.10	34.25	1	9,839	0.01%
2020/03/04	12	33.83	40	33.91	33.70	-28	9,695	-0.29%
2020/03/03	44	34.81	21	34.75	34.50	23	9,468	0.24%
2020/03/02	9	33.40	32.2	33.16	34.25	-23.2	9,098	-0.25%
2020/02/27	1	35.80	62.1	35.08	34.05	-61.1	8,789	-0.69%
2020/02/26	11	34.67	3	34.73	34.75	8	8,378	0.10%
2020/02/25	13	34.77	16	34.62	34.55	-3	8,182	-0.04%
2020/02/24	31	34.92	10	34.92	35.10	21	7,914	0.27%
2020/02/21	10	34.57	0	0.00	34.20	10	7,428	0.13%
2020/02/20	15	34.37	35	34.72	34.40	-20	7,200	-0.28%
2020/02/19	3	33.12	16	32.95	33.50	-13	6,467	-0.20%
2020/02/18	12	31.65	9.2	31.74	31.60	2.9	5,842	0.05%
2020/02/17	8.1	30.51	7	30.54	30.50	1.1	5,350	0.02%
2020/02/14	1	29.70	1	29.70	29.70	0	5,272	0.00%
2020/02/13	1	29.45	0	0.00	29.35	1	5,375	0.02%
2020/02/12	10	29.42	2	29.50	29.45	8	5,428	0.15%
2020/02/10	2	28.75	2	28.65	28.65	0	5,423	0.00%
2020/02/05	1	28.40	0	0.00	28.50	1	5,408	0.02%
2020/02/04	0	28.55	0	0.00	28.50	0	5,368	0.00%
2020/01/31	3	29.00	0	0.00	29.00	3	5,286	0.06%
2020/01/30	9	28.88	0	0.00	28.95	9	5,300	0.17%
2020/01/16	10	29.94	10	29.95	29.95	0	5,315	0.00%
2020/01/15	0	0.00	10	29.90	29.85	-10	5,260	-0.19%
2020/01/14	10	29.60	0	0.00	29.70	10	5,180	0.19%
2020/01/13	2.1	29.22	0	0.00	29.20	2.1	5,078	0.04%
2019/12/31	0	0.00	20	29.00	29.00	-20	4,892	-0.41%
2019/12/30	1	29.10	0	0.00	29.10	1	4,877	0.02%
2019/12/26	0	0.00	4	28.95	29.00	-4	4,880	-0.08%
2019/12/25	0	0.00	3	28.90	29.00	-3	4,894	-0.06%
2019/12/23	0	0.00	16	29.05	29.10	-16	4,971	-0.32%
2019/12/18	0	0.00	12	29.17	29.20	-12	4,875	-0.25%
2019/12/13	2	28.55	0	0.00	28.65	2	4,720	0.04%
2019/12/12	5	28.70	30	28.70	28.70	-25	4,641	-0.54%
2019/12/10	6	29.03	8	28.87	28.80	-2	4,624	-0.04%
2019/12/09	5	28.25	0	0.00	28.35	5	4,434	0.11%
2019/12/06	1	28.45	0	0.00	28.45	1	4,445	0.02%
2019/12/04	2	27.75	0	0.00	27.90	2	4,382	0.05%
2019/12/02	2	28.05	0	0.00	28.00	2	4,352	0.05%
2019/11/26	1	28.25	0	0.00	28.50	1	4,267	0.02%
2019/11/25	8	28.45	4	28.35	28.50	4	4,288	0.09%
2019/11/21	1	28.70	0	0.00	28.75	1	4,296	0.02%
2019/11/20	5	28.90	6	28.90	28.90	-1	4,255	-0.02%
2019/11/19	10	29.54	2	29.55	29.30	8	4,174	0.19%
2019/11/18	33	29.20	11	29.39	29.30	22	4,043	0.54%
2019/11/15	0	0.00	1	28.55	28.60	-1	3,849	-0.03%
2019/11/14	16	28.23	2	28.70	28.70	14	3,743	0.37%
2019/11/13	1	28.90	16	28.90	28.90	-15	3,464	-0.43%
2019/11/12	44	28.30	0	0.00	28.50	44	3,212	1.37%
2019/11/11	2	27.90	1	27.75	27.75	1	2,970	0.03%
2019/11/07	1	26.95	0	0.00	26.90	1	2,700	0.04%
2019/11/06	10	27.00	2	26.95	26.90	8	2,670	0.30%
2019/11/04	0	0.00	7	26.71	26.75	-7	2,631	-0.27%
2019/11/01	0	0.00	5	26.70	26.75	-5	2,631	-0.19%
2019/10/30	6	26.87	0	0.00	26.80	6	2,644	0.23%
2019/10/29	2	26.50	0	0.00	26.60	2	2,615	0.08%
2019/10/28	3	26.90	5	27.35	26.90	-2	2,532	-0.08%
2019/10/25	13	26.98	4	26.81	27.10	9	2,462	0.37%
2019/10/22	0	0.00	1.3	25.77	25.75	-1.3	2,188	-0.06%
2019/10/17	1	25.40	0	0.00	25.50	1	2,137	0.05%
2019/10/14	2	25.85	0	0.00	25.90	2	2,046	0.10%
2019/10/03	0	26.05	0	0.00	25.95	0	2,061	0.00%
2019/10/02	0	26.10	0	0.00	26.00	0	2,027	0.00%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/27	3.1	26.40	3	26.00	26.15	0.1	1,979	0.00%
2019/09/26	1	26.40	1	26.30	26.25	0	1,941	0.00%
2019/09/25	1	25.90	0	0.00	26.00	1	1,854	0.05%
2019/09/23	0	0.00	4	26.40	26.40	-4	1,772	-0.23%
2019/09/18	1	26.05	0	0.00	26.25	1	1,772	0.06%
2019/09/17	2	26.10	0	0.00	26.30	2	1,749	0.11%
2019/09/16	4	26.16	0	0.00	26.30	4	1,740	0.23%
2019/09/11	2	26.43	0	0.00	26.50	2	1,693	0.12%
2019/09/10	1	26.55	0	0.00	26.60	1	1,677	0.06%
2019/09/09	0	0.00	1	27.40	27.30	-1	1,641	-0.06%
2019/09/06	5.3	27.60	0	0.00	27.55	5.3	1,642	0.32%
2019/09/05	1	27.65	0.5	27.70	27.55	0.5	1,645	0.03%
2019/09/03	1	27.70	0	0.00	27.65	1	1,670	0.06%
2019/08/30	1	27.45	1	27.40	27.60	0	1,658	0.00%
2019/08/28	2	26.58	0	0.00	26.65	2	1,599	0.13%
2019/08/27	3	31.53	0	0.00	31.55	3	1,530	0.20%
2019/08/26	0	31.55	0	0.00	31.55	0	1,459	0.00%
2019/08/22	11	31.79	0	0.00	31.75	11	1,449	0.76%
2019/08/20	1	31.90	1	31.85	31.85	0	1,423	0.00%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/13	3	31.22	0	0.00	31.40	3	1,394	0.22%
2019/08/02	0	0.00	5	32.05	31.90	-5	1,517	-0.33%
2019/08/01	10	32.15	0	0.00	32.20	10	1,492	0.67%
2019/07/31	0	32.25	1	32.25	32.35	-1	1,491	-0.07%
2019/07/29	0	0.00	3	32.25	32.35	-3	1,508	-0.20%
2019/07/24	0	0.00	8	31.85	31.85	-8	1,488	-0.54%
2019/07/22	0	0.00	1	32.00	31.90	-1	1,500	-0.07%
2019/07/19	3	32.00	0	0.00	31.95	3	1,495	0.20%
2019/07/17	0	0.00	0.2	32.15	32.15	-0.2	1,489	-0.02%
2019/06/28	0	0.00	3	30.90	31.10	-3	1,556	-0.19%
2019/06/25	0	0.00	0	30.90	30.95	0	1,562	0.00%
2019/06/24	5	30.80	0	0.00	30.70	5	1,558	0.32%
2019/06/20	2	30.00	0	0.00	30.10	2	1,559	0.13%
2019/06/19	4	29.75	0.1	29.65	29.70	3.9	1,558	0.25%
2019/06/17	0	0.00	2	29.50	29.60	-2	1,570	-0.13%
2019/06/14	2	29.65	0	0.00	29.50	2	1,590	0.13%
2019/06/03	0	0.00	1	29.20	29.15	-1	1,973	-0.05%
2019/05/31	1	29.05	0	0.00	29.40	1	2,016	0.05%
2019/05/28	2	28.60	0	0.00	28.60	2	2,349	0.09%
2019/05/27	0	0.00	2	29.25	29.30	-2	2,358	-0.08%
2019/05/24	8	29.15	0	0.00	29.20	8	2,357	0.34%
2019/05/17	2	29.50	0	0.00	29.60	2	2,376	0.08%
2019/05/13	1	29.50	0	0.00	29.35	1	2,394	0.04%
2019/05/10	1	30.50	1	30.40	30.10	0	2,400	0.00%
2019/05/06	0	0.00	2	31.85	31.90	-2	2,359	-0.08%
2019/05/03	0	0.00	2	32.30	32.25	-2	2,343	-0.09%
2019/05/02	3	32.35	6.6	32.28	32.35	-3.6	2,329	-0.15%
2019/04/30	0	0.00	1	32.00	32.00	-1	2,312	-0.04%
2019/04/29	0	0.00	1	32.20	31.95	-1	2,323	-0.04%
2019/04/26	0	0.00	6	31.70	31.70	-6	2,307	-0.26%
2019/04/18	7	31.26	0	0.00	31.25	7	2,379	0.29%
2019/04/15	2	31.60	0	0.00	31.60	2	2,356	0.08%
2019/04/12	1	31.90	0	0.00	31.40	1	2,356	0.04%
2019/04/10	1	32.10	0	0.00	32.05	1	2,315	0.04%
2019/04/08	4.4	32.03	1	32.35	32.50	3.4	2,306	0.15%
2019/04/01	2	31.50	0	0.00	31.65	2	2,436	0.08%
2019/03/27	0	0.00	1	31.60	31.65	-1	2,647	-0.04%
2019/03/22	0	0.00	1	31.60	31.60	-1	2,692	-0.04%
2019/03/21	0	0.00	6	31.55	31.50	-6	2,683	-0.22%
2019/03/20	0	0.00	2	31.50	31.50	-2	2,664	-0.08%
2019/03/19	0	0.00	1.2	31.48	31.50	-1.2	2,648	-0.04%
2019/03/18	2	31.30	4	31.17	31.30	-2	2,621	-0.08%
2019/03/14	1	30.80	1	30.95	30.85	0	2,394	0.00%
2019/03/13	2	30.83	1	30.90	30.85	1	2,370	0.04%
2019/03/12	1	31.00	2	30.85	30.80	-1	2,340	-0.04%
2019/03/11	3	31.07	3	31.08	31.05	0	2,288	0.00%
2019/03/08	4	31.14	4	31.01	31.15	0	2,259	0.00%
2019/03/07	6	31.38	3	31.20	31.05	3	2,233	0.13%
2019/03/06	2	31.95	1	31.80	31.80	1	2,191	0.05%
2019/03/05	4	32.01	2	32.05	32.05	2	2,155	0.09%
2019/03/04	5	31.35	2	31.70	31.90	3	2,056	0.15%
2019/02/27	6	29.93	0	0.00	29.90	6	1,847	0.32%
2019/02/26	0	0.00	2	28.60	29.15	-2	1,743	-0.11%
2019/02/22	2	28.60	0	0.00	28.60	2	1,705	0.12%
2019/02/21	0	0.00	1	28.75	28.60	-1	1,692	-0.06%
2019/02/14	0	0.00	3	28.23	28.30	-3	1,639	-0.18%
2019/02/13	0	0.00	3	28.20	28.25	-3	1,628	-0.18%
2019/02/12	3	27.85	0	0.00	28.00	3	1,618	0.19%
2019/01/18	2	26.90	0	0.00	27.00	2	1,468	0.14%
2018/12/26	0	0.00	1	24.15	24.00	-1	1,597	-0.06%
2018/12/25	7	23.56	0	0.00	23.40	7	1,630	0.43%
2018/12/22	0	0.00	1	24.80	24.70	-1	1,474	-0.07%
2018/12/20	2	25.20	0	0.00	24.90	2	1,287	0.16%
2018/12/19	0	0.00	2	25.55	25.55	-2	1,245	-0.16%
2018/11/30	8	28.50	0	0.00	28.25	8	1,342	0.60%
2018/11/29	20	28.50	0	0.00	28.30	20	1,432	1.40%
2018/11/15	1	27.45	0	0.00	27.20	1	1,766	0.06%
2018/11/06	0.4	26.40	0	0.00	26.40	0.4	1,786	0.02%
2018/11/05	2	26.30	0	0.00	26.60	2	1,793	0.11%
2018/10/31	1	25.10	0	0.00	25.10	1	1,784	0.06%
2018/10/17	3	25.90	0	0.00	25.70	3	1,691	0.18%
2018/10/05	1	26.30	1	26.30	26.30	0	1,648	0.00%
2018/10/03	3	26.97	2	27.50	26.90	1	1,594	0.06%
2018/10/01	0.4	28.25	0	0.00	28.25	0.4	1,499	0.03%
2018/09/28	0.2	28.40	0	0.00	28.40	0.2	1,507	0.01%
2018/09/25	0.1	28.55	0	0.00	28.50	0.1	1,484	0.01%
2018/09/12	1	28.10	0	0.00	28.25	1	1,498	0.07%
2018/09/07	1	29.15	0	0.00	29.45	1	1,456	0.07%
2018/09/06	7	29.91	0	0.00	29.85	7	1,415	0.49%
2018/09/05	28	29.66	0	0.00	29.75	28	1,391	2.01%
2018/09/04	0	0.00	11	35.41	35.40	-11	1,298	-0.85%
2018/08/30	0	0.00	100	35.15	35.25	-100	1,170	-8.55%
2018/08/20	6	33.90	0	0.00	34.00	6	1,141	0.53%
2018/08/10	0	0.00	1	33.80	33.80	-1	1,149	-0.09%
2018/07/31	0	0.00	1	33.90	33.90	-1	1,212	-0.08%
2018/07/18	100	33.30	0	0.00	33.35	100	1,189	8.41%
2018/07/09	0	0.00	21	32.80	32.85	-21	1,217	-1.72%
2018/07/06	21	32.70	1	32.90	32.85	20	1,241	1.61%
2018/06/29	1	32.90	0	0.00	33.05	1	1,270	0.08%
2018/06/22	5	32.75	2	32.75	32.95	3	1,308	0.23%
2018/06/15	1	32.80	0	0.00	32.80	1	1,379	0.07%
2018/05/30	1	32.65	0	0.00	32.70	1	1,472	0.07%
2018/05/24	0	0.00	0	32.70	32.80	0	1,467	0.00%
2018/05/22	1	32.90	0	0.00	32.80	1	1,480	0.07%
2018/04/20	1	33.40	0	0.00	33.55	1	1,838	0.05%
2018/04/17	0	0.00	1	33.25	33.50	-1	1,885	-0.05%
2018/04/16	7	33.40	0	0.00	33.50	7	2,011	0.35%
2018/04/11	10	33.70	0	0.00	33.30	10	2,009	0.50%
2018/03/28	0	0.00	1	33.45	33.50	-1	2,027	-0.05%
2018/03/27	2	33.45	0	0.00	33.45	2	2,024	0.10%
2018/03/22	0	0.00	0	32.35	32.35	0	1,974	0.00%
2018/03/21	1	32.50	2	32.58	32.60	-1	2,052	-0.05%
2018/03/19	9	33.29	5	33.40	33.30	4	2,302	0.17%
2018/03/13	0	0.00	1	33.30	33.20	-1	2,254	-0.04%
2018/03/12	1	33.30	0	0.00	33.30	1	2,246	0.04%
2018/03/07	0	0.00	5	32.15	31.90	-5	2,285	-0.22%
2018/03/05	0	0.00	1	32.10	32.10	-1	2,413	-0.04%
2018/02/26	5	31.95	0	0.00	31.85	5	2,484	0.20%
2018/02/09	0	0.00	1	31.50	31.50	-1	2,512	-0.04%
2018/02/06	3	30.68	1	30.30	30.50	2	2,617	0.08%
2018/02/01	0	0.00	5	34.00	33.70	-5	2,566	-0.19%
2018/01/31	0	0.00	1	34.00	33.95	-1	2,583	-0.04%
2018/01/29	0	0.00	1	34.10	34.05	-1	2,590	-0.04%
2018/01/25	2	33.83	1	33.85	33.90	1	2,611	0.04%
2018/01/23	1	33.85	0	0.00	34.00	1	2,630	0.04%
2018/01/19	1	34.65	1	34.55	34.35	0	2,624	0.00%
2018/01/18	10	33.65	0	0.00	33.80	10	2,604	0.38%
2018/01/17	2	33.45	0	0.00	33.45	2	2,596	0.08%
2018/01/16	2	33.70	0	0.00	33.90	2	2,645	0.08%
2018/01/10	2	33.80	4	34.03	33.95	-2	2,695	-0.07%
2018/01/02	0	0.00	3	35.50	35.25	-3	3,257	-0.09%