神達 (3706)-元大-竹科券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	248.6	76.17	297.9	76.26	79.90	-49.4	35,864	-0.14%	大買/大賣/
2024/11/20	318.2	73.52	276.1	73.92	72.70	42	32,595	0.13%	大買/大賣/
2024/11/19	147.2	69.31	193.1	70.49	73.20	-45.9	28,643	-0.16%	大買/大賣/
2024/11/18	151.2	68.62	142.3	68.28	66.60	8.9	25,624	0.03%	大買/大賣/
2024/11/15	217.4	70.62	186.1	70.28	68.40	31.3	23,412	0.13%	大買/大賣/
2024/11/14	227.7	66.47	264.4	66.67	69.80	-36.8	20,050	-0.18%	大買/大賣/
2024/11/13	380.4	65.03	1,004	64.86	63.50	-623.7	16,355	-3.81%	大買/大賣/鉅額交易
2024/11/12	1,828	62.99	2,709.5	61.75	63.60	-881.4	12,842	-6.86%	大買/大賣/鉅額交易
2024/11/11	2	59.40	28.7	59.40	59.40	-26.7	7,238	-0.37%
2024/11/08	1,245.2	53.97	97.3	53.22	54.00	1,147.9	6,832	16.80%	大買/鉅額交易
2024/11/07	265.1	48.70	46	48.83	49.15	219.1	5,378	4.07%	大買/鉅額交易
2024/11/06	17	47.44	381	47.44	47.15	-364	5,058	-7.20%	大賣/鉅額交易
2024/11/05	386	47.32	13.1	47.34	47.40	372.9	5,002	7.45%	大買/鉅額交易
2024/11/04	1	46.15	0	0.00	46.10	1	5,002	0.02%
2024/11/01	0	0.00	2	46.03	46.35	-2	5,183	-0.04%
2024/10/30	9	46.14	5	45.99	45.70	4	5,219	0.08%
2024/10/29	5	45.85	0.1	45.90	45.95	4.9	5,281	0.09%
2024/10/28	3	46.28	1	46.25	46.50	2	5,298	0.04%
2024/10/25	2	46.50	1	46.65	46.65	1	5,368	0.02%
2024/10/24	1	46.05	2	46.28	46.00	-1	5,469	-0.02%
2024/10/23	6	46.82	0	0.00	46.70	6	5,569	0.11%
2024/10/22	0	0.00	13	47.30	47.00	-13	5,628	-0.23%
2024/10/21	2	46.83	0	0.00	46.95	2	5,769	0.03%
2024/10/18	3	46.70	0	0.00	46.75	3	5,996	0.05%
2024/10/17	1.1	47.01	1	47.05	47.10	0.1	6,054	0.00%
2024/10/16	14	46.95	6.6	47.16	47.10	7.4	6,199	0.12%
2024/10/15	0	0.00	6	47.08	46.80	-6	6,500	-0.09%
2024/10/14	0	0.00	4	46.48	46.75	-4	6,660	-0.06%
2024/10/11	5	46.61	6	46.80	46.35	-1	7,051	-0.01%
2024/10/09	12.1	46.45	61	46.87	45.70	-49	7,775	-0.63%
2024/10/07	2	45.53	2	45.60	45.75	0	7,837	0.00%
2024/10/04	3	45.17	0	0.00	45.45	3	7,903	0.04%
2024/10/01	29	44.49	8	44.45	45.30	21	8,043	0.26%
2024/09/30	2	45.10	1	45.60	45.00	1	8,050	0.01%
2024/09/27	9	45.86	5	45.92	45.90	4	8,087	0.05%
2024/09/26	2	46.03	1	46.35	45.45	1	8,125	0.01%
2024/09/25	8	45.99	5	46.09	45.90	3	8,102	0.04%
2024/09/24	1	45.50	2	45.60	45.45	-1	8,060	-0.01%
2024/09/23	5	45.40	5	45.40	45.30	0	8,078	0.00%
2024/09/20	0	45.40	22	46.04	45.40	-22	8,102	-0.27%
2024/09/19	3	45.60	0	0.00	45.75	3	8,127	0.04%
2024/09/18	27.5	45.94	2	45.98	45.10	25.5	8,220	0.31%
2024/09/16	2.6	46.06	1	45.80	46.10	1.6	8,190	0.02%
2024/09/13	10	45.75	4	45.69	45.90	6	8,231	0.07%
2024/09/12	0	0.00	4	44.91	45.15	-4	8,250	-0.05%
2024/09/11	1	44.25	6	43.84	43.45	-5	8,199	-0.06%
2024/09/10	2	43.43	0	0.00	43.10	2	8,240	0.02%
2024/09/06	3	42.25	0	0.00	42.65	3	8,293	0.04%
2024/09/05	1	41.90	0	0.00	42.15	1	8,398	0.01%
2024/09/04	2	42.00	5	42.60	41.85	-3	8,527	-0.04%
2024/09/03	0	0.00	6	45.33	44.75	-6	8,556	-0.07%
2024/09/02	0	0.00	0	44.80	44.70	0	8,657	0.00%
2024/08/29	0	0.00	2	44.75	44.85	-2	8,972	-0.02%
2024/08/28	7	44.75	2	44.75	44.75	5	9,155	0.05%
2024/08/27	0	0.00	10	44.79	44.95	-10	9,260	-0.11%
2024/08/26	1	45.10	8	45.28	44.95	-7	9,465	-0.07%
2024/08/23	0	0.00	15	43.73	44.20	-15	9,715	-0.15%
2024/08/22	1	43.80	16	43.98	43.85	-15	9,859	-0.15%
2024/08/21	2	43.88	10	43.91	43.90	-8	10,206	-0.08%
2024/08/20	1	44.15	13	44.17	44.10	-12	10,642	-0.11%
2024/08/19	0	0.00	4.1	44.25	44.15	-4.1	11,292	-0.04%
2024/08/16	0	0.00	10	44.45	44.20	-10	12,350	-0.08%
2024/08/15	0	0.00	10	43.86	43.75	-10	12,980	-0.08%
2024/08/14	2	43.90	10.1	43.97	44.10	-8.1	13,664	-0.06%
2024/08/13	8	43.30	1	43.25	43.25	7	14,066	0.05%
2024/08/12	8	42.04	14	42.31	43.00	-6	14,251	-0.04%
2024/08/09	0	0.00	1	41.20	40.60	-1	14,713	-0.01%
2024/08/08	1	40.00	2	40.15	40.05	-1	15,293	-0.01%
2024/08/07	3	40.43	18	40.89	41.15	-15	15,433	-0.10%
2024/08/06	4	39.10	7.1	38.60	38.45	-3.1	15,832	-0.02%
2024/08/05	14.1	38.87	42	39.78	38.70	-27.9	15,769	-0.18%
2024/08/02	7	43.16	0	0.00	42.95	7	15,699	0.04%
2024/08/01	14	43.56	12	43.88	44.30	2	15,804	0.01%
2024/07/31	0	0.00	10	42.42	42.25	-10	15,885	-0.06%
2024/07/30	5	41.61	30.3	41.35	42.55	-25.3	16,010	-0.16%
2024/07/29	6	43.32	5.1	42.92	42.30	0.9	16,028	0.01%
2024/07/26	6	43.52	2	43.50	43.75	4	16,004	0.03%
2024/07/23	3.1	44.81	13	45.07	44.80	-9.9	16,029	-0.06%
2024/07/22	6.2	45.11	10	44.68	45.00	-3.8	16,326	-0.02%
2024/07/19	11	46.77	5	46.37	45.90	6	16,197	0.04%
2024/07/18	4	47.05	17.7	47.05	47.00	-13.7	16,145	-0.08%
2024/07/17	21	48.10	4	48.01	48.00	17	16,096	0.11%
2024/07/16	38.1	48.67	45	48.65	48.25	-6.9	16,105	-0.04%
2024/07/15	14	47.71	8.6	47.96	47.35	5.4	15,906	0.03%
2024/07/12	29	48.99	43	48.98	48.25	-14	15,763	-0.09%
2024/07/11	35.1	48.79	39.3	48.42	48.85	-4.2	15,484	-0.03%
2024/07/10	0	0.00	20	46.86	46.60	-20	15,038	-0.13%
2024/07/09	9	46.29	15.4	46.01	46.10	-6.4	15,050	-0.04%
2024/07/08	7	45.59	2	45.40	45.40	5	14,960	0.03%
2024/07/05	2.2	45.15	9.2	45.48	45.90	-7	15,109	-0.05%
2024/07/04	4.1	44.57	6	44.58	44.60	-1.9	15,087	-0.01%
2024/07/03	4	44.69	2	44.55	44.50	2	15,199	0.01%
2024/07/02	1	43.75	29	44.04	44.70	-28	15,433	-0.18%
2024/07/01	6.2	44.27	0	0.00	44.10	6.2	15,646	0.04%
2024/06/28	3	44.60	3	44.62	44.30	0	16,023	0.00%
2024/06/27	2.1	43.93	2	43.90	43.90	0.1	16,419	0.00%
2024/06/26	0.2	44.67	3	44.65	44.35	-2.8	16,877	-0.02%
2024/06/25	4.3	44.17	2	43.90	44.80	2.3	17,982	0.01%
2024/06/24	3	45.22	3	45.42	44.75	0	19,475	0.00%
2024/06/21	3	46.30	26	46.20	46.15	-23	19,884	-0.12%
2024/06/20	14	46.46	10	46.35	46.45	4	20,564	0.02%
2024/06/19	9	46.33	31	46.17	46.25	-22	22,953	-0.10%
2024/06/18	12.1	45.53	1.1	45.70	45.70	11	25,902	0.04%
2024/06/17	15.1	45.73	7	45.72	45.55	8.1	28,245	0.03%
2024/06/14	0	0.00	2	45.63	45.95	-2	29,522	-0.01%
2024/06/13	17	45.61	29	45.57	45.45	-12	29,641	-0.04%
2024/06/12	8.1	45.38	4	44.95	45.15	4.1	29,801	0.01%
2024/06/11	7	45.19	2	45.55	45.10	5	30,032	0.02%
2024/06/07	18.2	45.98	4.3	45.91	45.70	13.9	30,461	0.05%
2024/06/06	14.2	46.30	28	46.38	46.60	-13.9	30,717	-0.05%
2024/06/05	9.3	47.44	14	47.06	46.65	-4.7	30,788	-0.02%
2024/06/04	12.2	47.88	18	48.27	47.75	-5.8	30,772	-0.02%
2024/06/03	23.1	48.42	23	48.35	48.20	0.1	30,722	0.00%
2024/05/31	9.2	47.72	22	47.75	47.50	-12.8	30,623	-0.04%
2024/05/30	20.2	48.18	12	47.92	47.60	8.2	30,611	0.03%
2024/05/29	8.1	48.86	19.2	48.93	49.00	-11.2	30,586	-0.04%
2024/05/28	13.1	48.22	15	48.37	48.35	-2	30,460	-0.01%
2024/05/27	55.4	48.94	37.3	49.02	48.40	18	30,404	0.06%
2024/05/24	82	48.41	48.1	48.54	48.35	33.9	30,334	0.11%
2024/05/23	60.5	48.48	36	48.85	48.00	24.5	30,104	0.08%
2024/05/22	56	48.84	80.4	48.89	49.50	-24.4	29,750	-0.08%
2024/05/21	55.1	47.39	68.2	47.21	47.95	-13.1	29,279	-0.04%
2024/05/20	25	45.47	19.2	45.69	45.80	5.8	28,708	0.02%
2024/05/17	79.2	45.99	14	46.01	45.90	65.2	28,138	0.23%
2024/05/16	19	47.44	22	47.35	46.80	-3	27,886	-0.01%
2024/05/15	25.2	47.40	14.5	47.59	47.40	10.7	27,835	0.04%
2024/05/14	46.2	47.00	36.8	46.86	48.00	9.4	27,668	0.03%
2024/05/13	12	44.67	25.2	44.83	44.85	-13.2	27,147	-0.05%
2024/05/10	101.3	44.85	27.2	44.27	44.10	74.1	27,071	0.27%	大買/
2024/05/09	4.3	43.48	3	42.87	42.75	1.3	26,688	0.00%
2024/05/08	2	42.98	0	0.00	42.95	2	26,814	0.01%
2024/05/07	4.2	42.79	6	42.65	43.00	-1.8	26,976	-0.01%
2024/05/06	7	43.46	10.1	43.45	43.20	-3.1	26,908	-0.01%
2024/05/03	4.3	44.65	3	44.52	43.75	1.3	26,916	0.00%
2024/05/02	9	44.79	2	44.80	44.60	7	27,037	0.03%
2024/04/29	3	46.45	8.1	46.19	45.90	-5.1	27,857	-0.02%
2024/04/26	10	45.73	15.6	45.88	45.70	-5.6	28,831	-0.02%
2024/04/25	1	43.90	13.3	43.95	44.05	-12.3	28,993	-0.04%
2024/04/24	5.1	44.29	1.7	44.19	44.60	3.4	29,086	0.01%
2024/04/23	5	43.02	1	42.70	42.80	4	29,074	0.01%
2024/04/22	2.3	43.08	12	43.04	42.20	-9.7	29,228	-0.03%
2024/04/19	3.3	44.04	9	44.22	43.70	-5.8	29,229	-0.02%
2024/04/18	7.1	44.69	0	0.00	44.70	7.1	29,358	0.02%
2024/04/17	30.1	45.23	11	45.34	45.00	19.1	29,809	0.06%
2024/04/16	32.8	45.18	30.3	45.40	44.55	2.5	30,455	0.01%
2024/04/15	7.4	47.32	4	47.84	46.85	3.4	30,218	0.01%
2024/04/12	3.2	48.68	14.1	48.91	48.60	-10.9	30,070	-0.04%
2024/04/11	12.4	48.87	26	48.70	48.85	-13.6	30,088	-0.05%
2024/04/10	10.1	50.09	9.6	50.29	49.55	0.5	30,183	0.00%
2024/04/09	10.3	49.83	12	50.09	50.00	-1.8	30,203	-0.01%
2024/04/08	247.3	50.56	246	50.11	50.20	1.3	30,454	0.00%	大買/大賣/
2024/04/03	11.2	49.94	8.3	49.68	50.00	3	30,964	0.01%
2024/04/02	9.6	50.18	1.6	50.17	50.10	8	32,738	0.02%
2024/04/01	14.2	51.47	18	51.24	51.10	-3.8	32,628	-0.01%
2024/03/29	81.5	51.67	19.3	51.24	51.50	62.2	32,317	0.19%
2024/03/28	78.9	54.10	49.3	53.53	52.20	29.6	31,969	0.09%
2024/03/27	1,162.3	56.22	1,176.3	56.52	56.70	-14	30,939	-0.05%	大買/大賣/
2024/03/26	34.2	53.04	63.9	53.04	53.20	-29.7	29,545	-0.10%
2024/03/25	109	54.74	89.7	54.66	54.00	19.3	29,445	0.07%	大買/
2024/03/22	226.3	56.50	716	57.98	54.00	-489.7	28,813	-1.70%	大買/大賣/鉅額交易
2024/03/21	1,996	57.14	3,838.1	55.81	57.90	-1,842.1	26,387	-6.98%	大買/大賣/鉅額交易
2024/03/20	1,362.5	53.39	86.1	53.20	53.60	1,276.4	23,391	5.46%	大買/鉅額交易
2024/03/19	97.2	47.62	168.9	48.95	48.80	-71.7	21,293	-0.34%	大賣/
2024/03/18	20	45.75	10	45.87	46.50	10	20,908	0.05%
2024/03/15	8	45.61	47	45.60	45.60	-39	20,820	-0.19%
2024/03/14	22	45.71	12	45.95	45.55	10	20,658	0.05%
2024/03/13	10	45.59	52	45.85	45.65	-42	20,533	-0.20%
2024/03/12	4	44.88	19	44.82	45.30	-15	20,128	-0.07%
2024/03/11	42	43.82	31	43.99	43.70	11	19,919	0.06%
2024/03/08	6	42.54	6	42.38	42.50	0	19,835	0.00%
2024/03/07	11	42.95	20	42.75	42.70	-9	20,023	-0.04%
2024/03/06	2	43.18	16	43.38	43.30	-14	20,391	-0.07%
2024/03/05	18	43.14	14	43.44	43.55	4	20,432	0.02%
2024/03/04	11	43.56	19	43.67	43.20	-8	20,436	-0.04%
2024/03/01	22	43.10	23	42.98	43.05	-1	20,313	0.00%
2024/02/29	21	41.63	9	41.76	42.30	12	20,308	0.06%
2024/02/27	13	41.72	4	42.18	41.60	9	20,415	0.04%
2024/02/26	294	43.95	428.1	43.07	42.95	-134.1	20,354	-0.66%	大買/大賣/鉅額交易
2024/02/23	10	44.23	12	45.03	43.60	-2	20,439	-0.01%
2024/02/22	33	44.76	40	45.38	44.45	-7	20,545	-0.03%
2024/02/21	8	44.16	8	44.23	43.75	0	20,177	0.00%
2024/02/20	17	43.76	21	44.07	43.75	-4	20,306	-0.02%
2024/02/19	9.1	44.62	2	44.40	44.15	7.1	20,252	0.04%
2024/02/16	25	45.67	19.2	45.58	45.60	5.8	20,286	0.03%
2024/02/15	15	44.44	17	44.85	45.10	-2	20,101	-0.01%
2024/02/05	4	45.26	0	0.00	44.80	4	19,880	0.02%
2024/02/02	3	45.22	1	45.30	45.10	2	19,884	0.01%
2024/02/01	7	44.63	4	44.68	44.65	3	19,825	0.02%
2024/01/31	10	45.38	3	45.15	45.00	7	19,888	0.04%
2024/01/30	4	45.39	18.3	45.74	46.40	-14.3	19,712	-0.07%
2024/01/29	0	0.00	2	45.35	45.30	-2	19,491	-0.01%
2024/01/26	4	44.95	2	44.40	44.50	2	19,452	0.01%
2024/01/25	10	45.86	12	46.06	45.40	-2	19,385	-0.01%
2024/01/24	26	46.79	34	46.39	46.10	-8	19,145	-0.04%
2024/01/23	49.5	46.04	17.7	46.18	46.40	31.8	18,790	0.17%
2024/01/22	33.4	46.45	42.3	46.48	46.40	-8.9	18,283	-0.05%
2024/01/19	68	44.40	72	44.55	44.85	-4	17,193	-0.02%
2024/01/18	1	42.50	1	43.60	43.35	0	16,714	0.00%
2024/01/17	5	43.45	5	43.74	43.25	0	16,663	0.00%
2024/01/16	3.1	43.69	1	44.05	43.60	2.1	16,614	0.01%
2024/01/15	3	43.65	3	43.85	43.95	0	16,467	0.00%
2024/01/12	30.1	44.25	27	43.78	43.55	3.1	16,410	0.02%
2024/01/11	10	44.14	20	44.44	44.55	-10	16,224	-0.06%
2024/01/10	23	43.08	59.1	43.54	43.65	-36.1	15,998	-0.23%
2024/01/09	21	42.86	9	42.11	41.95	12	15,344	0.08%
2024/01/08	6	42.32	8	42.19	42.15	-2	15,597	-0.01%
2024/01/05	1	42.15	7	42.16	42.25	-6	16,105	-0.04%
2024/01/04	24	42.65	3.5	42.56	42.10	20.6	16,376	0.13%
2024/01/03	2	42.93	10	43.05	43.30	-8	16,329	-0.05%
2024/01/02	18.1	43.67	14.2	43.32	43.20	3.9	16,273	0.02%
2023/12/29	41.2	44.83	76	44.48	44.55	-34.8	15,997	-0.22%
2023/12/28	106.7	44.96	138.8	44.82	45.00	-32.2	15,338	-0.21%	大買/大賣/
2023/12/27	8	42.51	19.2	42.46	42.55	-11.2	13,513	-0.08%
2023/12/26	3	41.60	16	41.86	42.10	-13	13,726	-0.09%
2023/12/25	3	41.95	21	41.97	41.55	-18	13,929	-0.13%
2023/12/22	2	41.55	10	41.58	41.60	-8	13,969	-0.06%
2023/12/21	9	41.47	7	41.35	41.50	2	14,021	0.01%
2023/12/20	11	41.33	91	41.48	41.65	-80	14,239	-0.56%
2023/12/19	6	39.63	9	39.68	39.50	-3	14,259	-0.02%
2023/12/18	4	40.13	0	0.00	40.30	4	14,458	0.03%
2023/12/15	7	40.39	1	40.75	40.25	6	15,181	0.04%
2023/12/14	52.1	40.95	38	41.44	40.70	14.1	15,435	0.09%
2023/12/13	157	42.14	141	41.68	41.20	16	15,245	0.10%	大買/大賣/
2023/12/12	7	41.03	3	40.95	40.90	4	14,422	0.03%
2023/12/11	10	41.34	39	41.26	41.15	-29	14,501	-0.20%
2023/12/08	11	41.35	11	41.55	40.95	0	14,553	0.00%
2023/12/07	8	41.20	5	41.45	41.15	3	14,461	0.02%
2023/12/06	20	41.26	21	41.25	41.15	-1	14,542	-0.01%
2023/12/05	2	40.88	10	40.95	40.75	-8	14,492	-0.06%
2023/12/04	2.2	41.35	9	41.42	41.25	-6.9	14,429	-0.05%
2023/12/01	36	41.49	27.5	41.35	41.40	8.5	14,215	0.06%
2023/11/30	0	0.00	6.9	40.19	40.20	-6.9	13,802	-0.05%
2023/11/29	0	0.00	4	39.70	39.85	-4	13,797	-0.03%
2023/11/28	1	38.50	1	38.70	39.30	0	13,956	0.00%
2023/11/27	4.3	38.55	1	39.35	38.25	3.3	14,123	0.02%
2023/11/24	10	40.02	1	40.05	39.75	9	14,088	0.06%
2023/11/23	9.5	41.53	9	41.44	40.90	0.5	14,040	0.00%
2023/11/22	32	41.05	10	40.95	40.75	22	14,038	0.16%
2023/11/21	41	41.97	20	42.08	42.20	21	14,068	0.15%
2023/11/20	9	41.11	7	41.06	41.20	2	14,328	0.01%
2023/11/17	1	40.90	36	40.14	40.90	-35	14,375	-0.24%
2023/11/16	13	39.20	2	39.15	39.30	11	14,457	0.08%
2023/11/15	5	39.37	14	39.69	38.70	-9	14,825	-0.06%
2023/11/14	1	39.85	10	39.86	39.85	-9	16,064	-0.06%
2023/11/13	4	39.40	2.1	39.75	39.70	1.9	16,441	0.01%
2023/11/10	10	39.32	2	39.53	39.50	8	16,710	0.05%
2023/11/09	2.2	38.99	1	38.90	38.85	1.2	16,978	0.01%
2023/11/08	27	39.60	37	39.37	39.10	-10	17,277	-0.06%
2023/11/07	0	0.00	2	38.70	38.80	-2	17,499	-0.01%
2023/11/06	1	38.40	4	38.75	38.70	-3	18,229	-0.02%
2023/11/03	0	0.00	2	38.50	38.10	-2	18,679	-0.01%
2023/11/02	5	38.14	12	38.09	37.90	-7	19,410	-0.04%
2023/11/01	0	0.00	5	36.84	36.90	-5	20,759	-0.02%
2023/10/31	11.3	37.11	3	37.00	36.75	8.3	21,299	0.04%
2023/10/30	3	37.92	3	38.17	37.90	0	21,465	0.00%
2023/10/27	1	38.40	0	0.00	38.15	1	21,611	0.00%
2023/10/26	2	38.30	0	0.00	38.20	2	21,951	0.01%
2023/10/25	13	39.20	10	39.12	39.00	3	22,087	0.01%
2023/10/24	4	38.84	5	38.60	39.00	-1	22,137	0.00%
2023/10/23	1	37.65	3	38.53	38.30	-2	22,215	-0.01%
2023/10/20	9.3	37.52	17	37.27	37.95	-7.7	22,467	-0.03%
2023/10/19	9	37.39	7	37.55	38.00	2	22,749	0.01%
2023/10/18	18	38.01	14	38.01	37.50	4	23,174	0.02%
2023/10/17	25	40.03	31	39.56	39.35	-6	23,530	-0.03%
2023/10/16	27.2	40.23	2.2	41.31	39.80	25	26,345	0.09%
2023/10/13	35	41.88	8	41.96	42.00	27	30,275	0.09%
2023/10/12	13	40.78	15	40.76	41.85	-2	30,070	-0.01%
2023/10/11	16	40.72	62	39.87	39.65	-46	30,478	-0.15%
2023/10/06	7	41.81	10	41.49	41.50	-3	30,983	-0.01%
2023/10/05	0.2	41.80	14	41.60	41.65	-13.8	32,976	-0.04%
2023/10/04	6	40.78	356	40.84	41.20	-350	33,163	-1.06%	大賣/鉅額交易
2023/10/03	315.1	41.48	302	41.81	41.45	13.1	33,217	0.04%	大買/大賣/
2023/10/02	26	42.20	40	42.41	42.50	-14	33,214	-0.04%
2023/09/28	20	41.10	22	40.98	40.75	-2	33,075	-0.01%
2023/09/27	7	40.34	2	40.65	40.80	5	33,344	0.01%
2023/09/26	0	0.00	35.2	40.20	40.10	-35.2	34,282	-0.10%
2023/09/25	66	40.27	71	40.44	40.10	-5	34,571	-0.01%
2023/09/22	27	40.05	46	40.53	40.80	-19	34,366	-0.06%
2023/09/21	15	38.83	5	38.77	39.25	10	34,107	0.03%
2023/09/20	52.2	40.11	96	40.20	39.50	-43.8	34,089	-0.13%
2023/09/19	44	39.17	10	39.23	38.45	34	33,817	0.10%
2023/09/18	3	37.93	16	37.99	37.80	-13	34,400	-0.04%
2023/09/15	1.1	38.51	7	38.83	38.70	-6	34,706	-0.02%
2023/09/14	38	38.78	3	38.90	38.70	35	34,870	0.10%
2023/09/13	6.1	38.20	2	38.75	38.55	4.1	35,439	0.01%
2023/09/12	0	0.00	3	38.37	38.45	-3	37,017	-0.01%
2023/09/11	45	38.45	9	38.13	38.20	36	38,498	0.09%
2023/09/08	10.1	39.11	16	39.41	39.25	-6	38,420	-0.02%
2023/09/07	10	39.75	374	39.75	39.65	-364	38,624	-0.94%	大賣/鉅額交易
2023/09/06	11	40.36	12	40.43	40.15	-1	38,619	0.00%
2023/09/05	10	39.97	0	0.00	40.35	10	38,718	0.03%
2023/09/04	2	39.70	3	39.92	39.90	-1	38,830	0.00%
2023/09/01	7.1	39.67	3	39.70	39.75	4.1	38,850	0.01%
2023/08/31	12	40.50	7	40.60	40.55	5	38,766	0.01%
2023/08/30	15.1	41.40	5	42.00	40.95	10.1	38,883	0.03%
2023/08/29	17.1	41.53	12	41.57	41.20	5.1	39,373	0.01%
2023/08/28	11	41.41	17.4	41.41	41.35	-6.4	40,556	-0.02%
2023/08/25	31.1	42.28	9	42.28	41.70	22.1	40,916	0.05%
2023/08/24	23	44.43	23	44.43	43.30	0	40,875	0.00%
2023/08/23	35	43.68	20	43.73	44.00	15	40,874	0.04%
2023/08/22	24	43.79	19.9	43.29	43.20	4.1	40,647	0.01%
2023/08/21	85.2	44.02	57	43.46	43.30	28.2	40,346	0.07%
2023/08/18	170.6	45.27	171.1	44.93	44.05	-0.4	39,988	0.00%	大買/大賣/
2023/08/17	26.5	42.55	149.9	42.23	43.10	-123.4	38,655	-0.32%	大賣/鉅額交易
2023/08/16	27.1	42.75	37.1	42.62	43.00	-10	38,358	-0.03%
2023/08/15	38.1	43.94	16	44.32	43.35	22.1	38,455	0.06%
2023/08/14	31	42.63	35	42.92	42.80	-4	38,131	-0.01%
2023/08/11	40	43.33	18	43.19	42.85	22	37,795	0.06%
2023/08/10	23	42.93	72.6	42.59	42.30	-49.6	37,397	-0.13%
2023/08/09	13	45.52	12.2	45.26	45.00	0.8	36,606	0.00%
2023/08/08	78.1	47.34	44	46.88	46.35	34.1	36,084	0.09%
2023/08/07	1,778	48.76	501.6	48.54	48.45	1,276.4	35,289	3.62%	大買/大賣/鉅額交易
2023/08/04	20.2	45.28	22	45.60	45.15	-1.8	33,829	-0.01%
2023/08/02	19.7	45.69	117.1	48.06	44.95	-97.4	33,238	-0.29%	大賣/
2023/08/01	511.2	47.94	3	48.67	48.60	508.2	32,945	1.54%	大買/鉅額交易
2023/07/31	418.9	50.65	653	48.41	47.05	-234.1	32,749	-0.71%	大買/大賣/鉅額交易
2023/07/28	247.1	48.54	27	47.54	49.50	220.1	32,343	0.68%	大買/鉅額交易
2023/07/27	24.1	47.17	11.2	47.01	46.80	12.8	32,140	0.04%
2023/07/26	55	48.23	9.3	47.65	47.10	45.7	31,987	0.14%
2023/07/25	22.1	48.56	15.1	48.61	48.30	7	31,791	0.02%
2023/07/24	52	49.93	19	49.24	49.90	33	31,491	0.10%
2023/07/21	53	46.41	22.1	47.32	49.30	30.9	31,107	0.10%
2023/07/20	64.2	47.85	76.2	47.74	46.80	-12	30,607	-0.04%
2023/07/19	231.1	51.98	214.1	51.88	51.10	17	29,960	0.06%	大買/大賣/
2023/07/18	393.4	53.82	1,709	52.70	50.40	-1,315.6	27,034	-4.87%	大買/大賣/鉅額交易
2023/07/17	20.1	52.20	8.5	52.20	52.20	11.6	22,706	0.05%
2023/07/14	90	46.91	23.4	47.43	47.50	66.6	22,355	0.30%
2023/07/13	40	42.93	36.7	43.04	43.20	3.3	21,592	0.02%
2023/07/12	2,034.1	39.14	687.4	38.80	39.30	1,346.7	20,937	6.43%	大買/大賣/鉅額交易
2023/07/11	24	35.73	29.3	35.84	35.75	-5.3	18,866	-0.03%
2023/07/10	195.1	35.27	10.1	34.87	34.90	185	18,579	1.00%	大買/鉅額交易
2023/07/07	56	35.37	19	35.42	35.35	37	18,406	0.20%
2023/07/06	41.3	36.06	14.2	36.04	35.55	27.1	18,239	0.15%
2023/07/05	237.4	36.45	51	36.55	36.15	186.4	17,878	1.04%	大買/鉅額交易
2023/07/04	301.4	37.39	279.4	37.59	37.70	22	17,291	0.13%	大買/大賣/
2023/07/03	216.2	36.18	225	36.32	35.95	-8.8	16,168	-0.05%	大買/大賣/
2023/06/30	26	34.48	9.1	34.56	34.95	16.9	15,723	0.11%
2023/06/29	12	34.69	8	34.92	34.70	4	15,578	0.03%
2023/06/28	8	35.18	48	35.48	34.70	-40	15,444	-0.26%
2023/06/27	45	35.69	542	35.84	35.35	-497	15,208	-3.27%	大賣/鉅額交易
2023/06/26	790.7	36.76	750	36.10	36.85	40.7	14,732	0.28%	大買/大賣/
2023/06/21	532.3	35.75	26	35.38	35.15	506.3	13,755	3.68%	大買/鉅額交易
2023/06/20	22	34.63	25	34.56	34.50	-3	13,358	-0.02%
2023/06/19	46.2	35.15	32.1	35.26	35.40	14.1	13,068	0.11%
2023/06/16	108.2	37.45	885.2	37.16	36.45	-777	12,329	-6.30%	大買/大賣/鉅額交易
2023/06/15	2,081	35.26	1,320.7	35.34	36.15	760.3	10,611	7.17%	大買/大賣/鉅額交易
2023/06/14	360	33.10	437	32.80	32.90	-77	9,027	-0.85%	大買/大賣/
2023/06/13	247	33.00	221	33.08	32.85	26	8,882	0.29%	大買/大賣/
2023/06/12	4.2	31.84	1	31.95	32.10	3.2	8,565	0.04%
2023/06/09	14	32.21	108	32.60	32.40	-94	8,506	-1.11%	大賣/
2023/06/08	2.2	31.68	1	31.60	31.55	1.2	8,322	0.01%
2023/06/07	107	32.34	17	32.31	32.40	90	8,188	1.10%	大買/
2023/06/06	8.1	32.03	547.5	31.95	31.95	-539.4	8,098	-6.66%	大賣/鉅額交易
2023/06/05	11.4	32.95	52	32.94	32.65	-40.6	7,965	-0.51%
2023/06/02	8.2	33.10	19.2	33.13	32.90	-11	7,652	-0.14%
2023/06/01	111.2	33.25	83.2	33.32	33.40	28	7,043	0.40%	大買/
2023/05/31	267	31.59	464.1	31.60	31.95	-197.1	5,728	-3.44%	大買/大賣/鉅額交易
2023/05/30	209.1	31.00	19	31.19	31.00	190.1	5,203	3.65%	大買/鉅額交易
2023/05/29	257	31.20	297.4	31.43	31.40	-40.3	5,067	-0.80%	大買/大賣/
2023/05/26	3.2	29.49	0	0.00	29.25	3.2	4,433	0.07%
2023/05/25	86.2	29.51	82	29.50	29.50	4.2	4,387	0.10%
2023/05/24	78	29.23	5	29.10	29.20	73	4,322	1.69%
2023/05/23	74	29.45	130	29.72	29.25	-56	4,223	-1.33%	大賣/
2023/05/22	84	30.35	35.1	30.33	30.15	49	4,015	1.22%
2023/05/19	276	29.44	17	30.06	30.20	259	3,821	6.78%	大買/鉅額交易
2023/05/18	78.1	28.60	0	0.00	28.40	78.1	3,282	2.38%
2023/05/17	171	28.37	1	28.35	28.35	170	3,233	5.26%	大買/鉅額交易
2023/05/16	1	28.20	1	28.25	28.25	0	3,208	0.00%
2023/05/12	30	27.80	0	0.00	27.85	30	3,217	0.93%
2023/05/10	1	27.95	0	0.00	28.15	1	3,350	0.03%
2023/05/08	9	28.10	0	0.00	28.10	9	3,450	0.26%
2023/05/04	0	0.00	2	28.30	28.35	-2	3,526	-0.06%
2023/05/02	0	0.00	2	28.38	28.35	-2	3,592	-0.06%
2023/04/28	0	0.00	2	28.40	28.40	-2	3,608	-0.06%
2023/04/27	1	28.15	0	0.00	28.30	1	3,589	0.03%
2023/04/26	1.1	27.91	40	27.90	28.10	-38.9	3,537	-1.10%
2023/04/25	0	0.00	12	28.13	28.10	-12	3,503	-0.34%
2023/04/21	1	27.70	1	28.05	27.75	0	3,391	0.00%
2023/04/20	0	0.00	2	28.01	27.85	-2	3,378	-0.06%
2023/04/19	4	28.01	0	0.00	27.95	4	3,349	0.12%
2023/04/18	3.1	28.30	5	28.40	28.25	-2	3,297	-0.06%
2023/04/17	12	28.50	0	0.00	28.60	12	3,244	0.37%
2023/04/14	20	28.05	20	28.05	28.10	0	3,103	0.00%
2023/04/13	5	27.75	3	27.75	27.80	2	3,054	0.07%
2023/04/12	5	27.76	7	27.75	27.75	-2	3,082	-0.06%
2023/04/11	1	27.80	23	27.90	27.90	-22	3,085	-0.71%
2023/04/07	3	27.40	10	27.45	27.40	-7	3,009	-0.23%
2023/04/06	4	27.24	0	0.00	27.30	4	2,993	0.13%
2023/03/31	2.2	27.36	0	0.00	27.30	2.2	2,977	0.07%
2023/03/30	10	27.30	0	0.00	27.35	10	2,995	0.33%
2023/03/29	5	27.45	0	0.00	27.45	5	2,977	0.17%
2023/03/28	18.1	28.54	0	28.55	28.50	18.1	3,005	0.60%
2023/03/22	0.1	28.75	0	0.00	28.80	0.1	3,014	0.00%
2023/03/21	0	0.00	30	28.55	28.55	-30	2,995	-1.00%
2023/03/20	0	28.40	0	0.00	28.35	0	2,979	0.00%
2023/03/16	2	27.90	0	0.00	27.90	2	2,933	0.07%
2023/03/15	4	28.25	0	0.00	28.20	4	2,914	0.14%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	12	28.30	1	28.25	28.50	11	2,929	0.38%
2023/03/10	7	28.74	0	0.00	28.65	7	2,899	0.24%
2023/03/09	42	29.05	0	0.00	29.05	42	2,864	1.47%
2023/03/08	24	29.18	20	29.15	29.15	4	2,812	0.14%
2023/03/07	7	29.25	0	0.00	29.35	7	2,771	0.25%
2023/03/06	24	29.29	0	0.00	29.35	24	2,738	0.88%
2023/03/03	20	29.35	0	0.00	29.35	20	2,700	0.74%
2023/03/02	2	29.20	0	0.00	29.45	2	2,659	0.08%
2023/03/01	10	29.51	4.7	29.54	29.50	5.3	2,598	0.20%
2023/02/24	8	31.54	12	31.47	31.60	-4	2,429	-0.16%
2023/02/23	0	0.00	5	31.25	31.20	-5	2,369	-0.21%
2023/02/22	3	30.90	0	0.00	31.00	3	2,369	0.13%
2023/02/21	0	0.00	0.8	31.05	31.10	-0.8	2,378	-0.03%
2023/02/15	0.1	31.00	0	0.00	30.75	0.1	2,600	0.00%
2023/02/13	0	0.00	0.3	30.65	30.70	-0.3	2,686	-0.01%
2023/02/10	1	30.70	0	0.00	30.80	1	2,686	0.04%
2023/02/09	10	30.93	5	31.15	30.90	5	2,666	0.19%
2023/02/08	0	0.00	1	31.80	31.85	-1	2,565	-0.04%
2023/02/07	1.6	31.70	10	31.90	31.85	-8.4	2,512	-0.33%
2023/02/06	16	31.45	21	31.50	31.50	-5	2,430	-0.21%
2023/02/03	5	31.15	4	31.10	31.40	1	2,400	0.04%
2023/02/02	11.3	30.85	0	0.00	30.85	11.3	2,337	0.48%
2023/02/01	5	30.70	1	30.75	30.75	4	2,309	0.17%
2023/01/31	1	30.40	6	30.77	30.80	-5	2,285	-0.22%
2023/01/30	0	0.00	6	30.19	30.30	-6	2,225	-0.27%
2023/01/16	0	0.00	1	30.00	29.90	-1	2,190	-0.05%
2023/01/13	2	30.15	0	0.00	30.05	2	2,179	0.09%
2023/01/10	2	30.15	0	0.00	30.10	2	2,167	0.09%
2022/12/22	1	29.85	0	0.00	29.75	1	2,115	0.05%
2022/12/15	1	29.65	0	0.00	29.70	1	1,844	0.05%
2022/12/14	2	29.78	1	29.65	29.75	1	1,853	0.05%
2022/12/09	1	29.20	4	29.30	29.30	-3	1,822	-0.16%
2022/12/07	0	0.00	14	29.10	29.00	-14	1,826	-0.77%
2022/12/05	1	29.65	8	29.80	29.70	-7	1,764	-0.40%
2022/12/02	1	29.90	0	0.00	29.95	1	1,791	0.06%
2022/12/01	0.1	29.95	0	0.00	29.95	0.1	1,794	0.01%
2022/11/30	0	0.00	2	29.70	29.75	-2	1,770	-0.11%
2022/11/25	0	0.00	11	29.32	29.30	-11	1,734	-0.63%
2022/11/23	2	29.25	0	0.00	29.25	2	1,714	0.12%
2022/11/21	0	0.00	2	29.05	29.05	-2	1,716	-0.12%
2022/11/16	0	0.00	179.2	29.27	29.15	-179.2	1,685	-10.63%	大賣/鉅額交易
2022/11/15	1	28.75	28	28.88	28.85	-27	1,608	-1.68%
2022/11/14	6	28.80	6	28.90	28.85	0	1,586	0.00%
2022/11/11	1	28.50	2	28.55	28.60	-1	1,541	-0.06%
2022/11/10	0	0.00	0.4	28.30	28.30	-0.4	1,488	-0.03%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/27	1	26.90	0	0.00	27.00	1	1,679	0.06%
2022/10/26	0.2	26.76	0	0.00	26.80	0.2	1,686	0.01%
2022/10/21	2	26.55	0	0.00	26.45	2	1,693	0.12%
2022/10/14	0	0.00	1	26.60	26.55	-1	1,765	-0.06%
2022/10/13	1	26.50	0	0.00	26.25	1	1,785	0.06%
2022/10/12	0	0.00	3.1	26.80	26.75	-3.1	1,781	-0.17%
2022/10/11	6	26.74	0	0.00	26.70	6	1,805	0.33%
2022/09/29	0	0.00	2.3	26.99	27.15	-2.3	1,855	-0.12%
2022/09/28	2	26.55	1	26.15	26.15	1	1,804	0.06%
2022/09/26	3.6	26.70	0	0.00	26.50	3.6	1,808	0.20%
2022/09/23	0	0.00	15.3	27.55	27.35	-15.3	1,795	-0.85%
2022/09/22	0.1	27.50	0	0.00	27.50	0.1	1,830	0.01%
2022/09/21	0	0.00	5	27.80	27.65	-5	1,839	-0.27%
2022/09/20	0.3	27.80	43	27.87	27.75	-42.8	1,838	-2.33%
2022/09/19	0	0.00	12	27.83	27.75	-12	1,876	-0.64%
2022/09/16	7.1	27.84	0	0.00	27.70	7.1	1,895	0.37%
2022/09/12	0	0.00	0.4	28.05	28.10	-0.4	2,172	-0.02%
2022/09/07	3.4	27.21	0	0.00	27.10	3.4	2,160	0.16%
2022/09/06	1	27.45	0	0.00	27.35	1	2,158	0.05%
2022/08/25	0	0.00	2	28.55	28.35	-2	2,123	-0.09%
2022/08/18	0	0.00	0.5	28.66	28.70	-0.5	2,138	-0.02%
2022/08/17	0.5	28.60	0	0.00	28.55	0.5	2,138	0.02%
2022/08/16	0	0.00	0.4	28.85	28.75	-0.4	2,127	-0.02%
2022/08/15	0.4	28.72	0	0.00	28.85	0.4	2,152	0.02%
2022/08/05	0	0.00	1	28.30	28.30	-1	1,993	-0.05%
2022/08/02	0	0.00	1	27.95	27.95	-1	2,110	-0.05%
2022/07/29	0.2	28.05	10	28.05	28.15	-9.8	2,158	-0.45%
2022/07/27	0	0.00	1	28.00	28.05	-1	2,203	-0.05%
2022/07/25	0	0.00	2	28.15	28.05	-2	2,244	-0.09%
2022/07/20	0	0.00	1	27.35	27.20	-1	2,235	-0.04%
2022/07/07	0	0.00	4	27.30	27.40	-4	2,322	-0.17%
2022/07/04	1	26.80	0	0.00	26.75	1	2,417	0.04%
2022/07/01	4	27.15	2	26.80	26.80	2	2,488	0.08%
2022/06/30	0	0.00	0.8	27.50	27.45	-0.8	2,556	-0.03%
2022/06/29	0	0.00	42	28.10	28.10	-42	2,619	-1.60%
2022/06/28	0	0.00	3	28.55	28.35	-3	2,820	-0.11%
2022/06/27	1	28.80	3.2	28.75	28.80	-2.2	2,991	-0.07%
2022/06/24	1	28.45	44	28.46	28.45	-43	3,084	-1.39%
2022/06/23	5	28.55	2	28.25	28.20	3	3,156	0.10%
2022/06/22	2	28.50	2	28.30	28.35	0	3,196	0.00%
2022/06/21	10	28.61	96	28.65	28.70	-86	3,201	-2.69%
2022/06/16	1	28.30	45	28.05	27.65	-44	3,073	-1.43%
2022/06/15	0	0.00	0	28.05	28.10	0	3,108	0.00%
2022/06/14	0	0.00	2	27.83	27.90	-2	3,145	-0.06%
2022/06/13	5	27.90	0	0.00	27.90	5	3,175	0.16%
2022/06/10	2	28.20	0	0.00	28.20	2	3,200	0.06%
2022/06/09	0	0.00	3	28.00	28.00	-3	3,220	-0.09%
2022/06/07	0	28.10	3	28.05	28.00	-3	3,332	-0.09%
2022/06/01	0.1	28.15	15	28.20	28.15	-14.9	3,742	-0.40%
2022/05/31	1	27.85	0	0.00	28.00	1	3,798	0.03%
2022/05/25	0	27.60	0	27.40	27.55	0	4,316	0.00%
2022/05/23	1	27.60	28.1	27.61	27.60	-27.1	4,443	-0.61%
2022/05/19	2	26.80	0	0.00	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	5	26.30	0	0.00	26.55	5	4,848	0.10%
2022/05/12	0.2	26.40	0	0.00	26.15	0.2	4,878	0.00%
2022/05/11	6.1	26.85	0	0.00	26.65	6.1	4,858	0.13%
2022/05/10	4	26.99	1	26.90	27.15	3	4,843	0.06%
2022/05/09	3	27.53	9	27.55	27.50	-6	4,832	-0.12%
2022/05/06	5	27.89	0	0.00	27.85	5	4,838	0.10%
2022/05/04	1	27.95	80	27.95	28.00	-79	4,843	-1.63%
2022/05/03	7	27.90	1	27.90	27.95	6	4,898	0.12%
2022/04/29	0.1	27.85	0	0.00	27.75	0.1	4,951	0.00%
2022/04/27	6	27.48	1	27.55	27.80	5	5,007	0.10%
2022/04/26	5	28.02	0	0.00	28.00	5	5,007	0.10%
2022/04/25	9.2	27.99	0	0.00	27.95	9.2	5,038	0.18%
2022/04/21	4.1	28.71	0	0.00	28.80	4.1	5,150	0.08%
2022/04/19	8	28.39	0	0.00	28.35	8	5,190	0.15%
2022/04/18	2	28.12	0	0.00	28.10	2	5,247	0.04%
2022/04/14	16	28.47	0.5	28.55	28.55	15.6	5,386	0.29%
2022/04/13	11.5	28.23	0	0.00	28.20	11.5	5,452	0.21%
2022/04/12	1	28.10	1	28.15	28.25	0	5,478	0.00%
2022/04/11	2.4	28.21	0	0.00	28.20	2.4	5,506	0.04%
2022/04/08	6	28.18	0	0.00	28.20	6	5,630	0.11%
2022/04/07	31	28.49	0	0.00	28.25	31	5,830	0.53%
2022/04/06	5	28.83	1	28.75	28.90	4	6,006	0.07%
2022/04/01	4	29.29	57	29.30	29.35	-53	6,019	-0.88%
2022/03/31	12.1	29.69	1	29.80	29.55	11.1	6,065	0.18%
2022/03/30	318	31.84	0	0.00	31.75	318	5,901	5.39%	大買/鉅額交易
2022/03/29	19	31.96	2	32.15	31.85	17	5,822	0.29%
2022/03/28	4	31.99	6	32.05	32.05	-2	5,755	-0.03%
2022/03/25	5	32.44	0	0.00	32.40	5	5,732	0.09%
2022/03/24	1	32.50	0	0.00	32.50	1	5,822	0.02%
2022/03/23	8	32.31	0.4	32.30	32.30	7.6	6,297	0.12%
2022/03/22	6	31.95	8	32.08	32.20	-2	6,533	-0.03%
2022/03/21	8	32.01	0	0.00	32.00	8	6,617	0.12%
2022/03/18	10	31.81	0	0.00	31.75	10	6,829	0.15%
2022/03/17	0	0.00	0	32.00	32.00	0	7,234	0.00%
2022/03/16	9	31.69	0	0.00	31.80	9	7,434	0.12%
2022/03/10	4	31.81	0	0.00	31.85	4	7,640	0.05%
2022/03/09	0	0.00	2	31.50	31.45	-2	7,658	-0.03%
2022/03/08	6.1	31.62	3	31.27	31.20	3.1	7,690	0.04%
2022/03/07	4	32.48	9	32.36	32.35	-5	7,534	-0.07%
2022/03/04	11	33.00	3	33.05	33.05	8	7,568	0.11%
2022/03/03	0	0.00	1	32.95	33.05	-1	7,699	-0.01%
2022/03/02	7	32.51	2	32.50	32.70	5	7,913	0.06%
2022/03/01	32	32.53	21.1	32.52	32.60	10.9	8,286	0.13%
2022/02/25	12	33.61	2	33.50	33.55	10	8,201	0.12%
2022/02/24	10	33.74	36	33.80	33.70	-26	8,397	-0.31%
2022/02/23	0	0.00	28	34.14	34.30	-28	8,850	-0.32%
2022/02/22	17.1	33.89	10	33.95	33.95	7.1	10,310	0.07%
2022/02/21	6	34.28	62	34.35	34.45	-56	10,599	-0.53%
2022/02/18	11	33.86	0	0.00	33.95	11	11,073	0.10%
2022/02/17	19	34.17	13	34.10	34.00	6	11,685	0.05%
2022/02/16	1	34.10	2	33.98	34.00	-1	11,823	-0.01%
2022/02/15	1	34.05	15	34.09	33.75	-14	12,048	-0.12%
2022/02/14	1	33.50	3	33.63	33.90	-2	11,967	-0.02%
2022/02/11	3.1	33.62	0	0.00	33.75	3.1	11,970	0.03%
2022/02/10	0	0.00	2	33.70	33.70	-2	11,976	-0.02%
2022/02/09	2	33.60	5	33.45	33.75	-3	11,960	-0.03%
2022/02/08	3	33.38	1	33.45	33.50	2	11,952	0.02%
2022/01/26	10	32.30	10	32.35	32.30	0	12,069	0.00%
2022/01/25	7.1	32.32	10.2	32.30	32.25	-3.1	12,060	-0.03%
2022/01/24	17	32.79	1	32.85	32.80	16	12,018	0.13%
2022/01/21	1	33.11	43	33.31	33.10	-42	11,989	-0.35%
2022/01/20	6	33.73	0	0.00	33.75	6	11,943	0.05%
2022/01/19	1	33.45	0	0.00	33.50	1	11,931	0.01%
2022/01/18	1.1	33.85	7	33.79	33.75	-5.9	11,920	-0.05%
2022/01/17	7	33.56	0	0.00	33.60	7	11,862	0.06%
2022/01/14	1	33.00	20	33.30	33.00	-19	11,802	-0.16%
2022/01/13	1	33.50	2	33.43	33.50	-1	11,708	-0.01%
2022/01/12	10	33.53	71	33.68	33.40	-61	11,669	-0.52%
2022/01/11	30	33.33	60	33.50	33.50	-30	11,629	-0.26%
2022/01/10	26	33.64	190	33.72	33.65	-164	11,562	-1.42%	大賣/鉅額交易
2022/01/07	359	33.98	0	0.00	33.80	359	11,500	3.12%	大買/鉅額交易
2022/01/06	6	34.12	0.1	34.45	34.45	5.9	11,401	0.05%
2022/01/05	5	34.30	17	34.31	34.20	-12	11,325	-0.11%
2022/01/04	0	0.00	4	34.53	34.50	-4	11,295	-0.04%
2022/01/03	11	34.77	8	34.50	34.50	3	11,256	0.03%
2021/12/30	5	35.38	13.6	35.13	35.20	-8.6	11,091	-0.08%
2021/12/29	17.1	34.80	14	34.92	34.95	3.1	10,858	0.03%
2021/12/28	11	34.59	5	34.57	34.50	6	10,623	0.06%
2021/12/27	0	0.00	7	34.26	34.35	-7	10,562	-0.07%
2021/12/24	3.1	33.80	0	0.00	33.80	3.1	10,479	0.03%
2021/12/23	0	0.00	19	33.91	34.00	-19	10,452	-0.18%
2021/12/22	1	33.95	0.1	33.75	33.70	0.9	10,393	0.01%
2021/12/21	5	33.90	6	33.83	33.90	-1	10,374	-0.01%
2021/12/20	8	33.68	16	33.63	33.70	-8	10,357	-0.08%
2021/12/17	57.1	34.67	66	34.68	34.10	-8.9	10,305	-0.09%
2021/12/16	19	34.22	9	34.26	34.40	10	9,813	0.10%
2021/12/15	13	33.88	6.5	33.94	33.70	6.5	9,596	0.07%
2021/12/14	9	33.79	13	33.82	33.85	-4	9,587	-0.04%
2021/12/13	25	34.13	13	34.23	34.10	12	9,414	0.13%
2021/12/10	4	33.38	16	33.34	33.40	-12	9,008	-0.13%
2021/12/09	6	32.75	1	32.80	32.75	5	8,775	0.06%
2021/12/08	9.2	32.67	9	32.75	32.70	0.2	8,721	0.00%
2021/12/07	9.3	32.77	2	32.80	32.80	7.3	8,643	0.08%
2021/12/06	2	32.33	14	32.24	32.30	-12	8,531	-0.14%
2021/12/03	9	32.26	0	0.00	32.20	9	8,534	0.11%
2021/12/02	2	31.73	0	0.00	31.70	2	8,484	0.02%
2021/12/01	5	32.01	0	0.00	32.15	5	8,477	0.06%
2021/11/30	0	0.00	4	32.23	32.00	-4	8,680	-0.05%
2021/11/29	6	31.68	8	31.39	31.70	-2	8,595	-0.02%
2021/11/26	7.6	32.34	15	32.24	32.00	-7.4	8,421	-0.09%
2021/11/25	34.9	33.27	38.2	32.97	32.90	-3.3	8,127	-0.04%
2021/11/24	17	33.77	115.4	33.84	34.00	-98.4	7,668	-1.28%	大賣/
2021/11/23	12	34.03	43	34.02	33.90	-31	7,460	-0.42%
2021/11/22	185.1	34.28	25	34.22	34.50	160	7,209	2.22%	大買/鉅額交易
2021/11/19	39	34.15	73	34.06	34.40	-34	6,688	-0.51%
2021/11/18	10.5	31.70	10	31.84	32.10	0.5	5,175	0.01%
2021/11/17	36	32.01	8.7	31.98	31.75	27.3	4,806	0.57%
2021/11/16	47	31.35	63.3	31.44	32.10	-16.3	4,217	-0.39%
2021/11/15	6.2	30.06	22	30.11	30.10	-15.8	3,605	-0.44%
2021/11/12	0	0.00	13.7	29.85	29.70	-13.7	3,436	-0.40%
2021/11/11	1	29.05	14	29.05	29.10	-13	3,242	-0.40%
2021/11/10	0.7	29.19	20	29.18	29.25	-19.3	3,266	-0.59%
2021/11/09	0	0.00	11	29.01	29.05	-11	3,292	-0.33%
2021/11/05	5.8	28.80	11	28.80	28.90	-5.2	3,284	-0.16%
2021/11/04	15	28.97	3	29.08	28.90	12	3,313	0.36%
2021/11/03	11	29.15	8.2	29.13	29.25	2.8	3,272	0.09%
2021/11/02	1.2	28.77	0	0.00	28.75	1.2	3,183	0.04%
2021/11/01	23	28.80	0	0.00	28.80	23	3,173	0.72%
2021/10/29	0.4	28.70	0	0.00	28.75	0.4	3,165	0.01%
2021/10/28	0	0.00	5	28.45	28.60	-5	3,143	-0.16%
2021/10/27	11.6	28.49	0	0.00	28.55	11.6	3,137	0.37%
2021/10/25	6	28.20	0	0.00	28.20	6	3,120	0.19%
2021/10/21	0.1	28.25	0	0.00	28.15	0.1	3,267	0.00%
2021/10/18	0	28.25	0	0.00	28.30	0	3,356	0.00%
2021/10/14	0.1	27.90	0	0.00	27.95	0.1	3,521	0.00%
2021/10/13	0	28.15	0	0.00	28.00	0	3,702	0.00%
2021/10/07	1	27.90	0	0.00	28.00	1	4,040	0.02%
2021/10/06	3	27.82	0	0.00	27.70	3	5,494	0.05%
2021/10/05	1	27.50	1	27.40	27.75	0	5,994	0.00%
2021/10/04	9.2	27.84	12	27.84	27.70	-2.8	5,984	-0.05%
2021/10/01	8.2	28.25	1	28.05	28.05	7.2	5,963	0.12%
2021/09/29	15.1	28.65	6	28.68	28.60	9.1	5,954	0.15%
2021/09/28	0	28.95	1	29.05	29.00	-1	5,947	-0.02%
2021/09/27	0.1	29.00	0	0.00	28.95	0.1	5,926	0.00%
2021/09/24	15	28.93	2	29.00	29.05	13	5,964	0.22%
2021/09/23	0	0.00	4	28.63	28.70	-4	5,876	-0.07%
2021/09/22	2	28.30	12	28.40	28.70	-10	5,856	-0.17%
2021/09/17	2	28.78	1	28.65	28.75	1	5,835	0.02%
2021/09/16	9	28.62	0	0.00	28.70	9	5,753	0.16%
2021/09/13	1.2	28.06	0	0.00	28.10	1.2	5,666	0.02%
2021/09/10	2	28.15	0	0.00	28.15	2	5,659	0.04%
2021/09/08	4	28.45	0	0.00	28.30	4	5,646	0.07%
2021/09/07	7	28.64	2	28.60	28.70	5	5,619	0.09%
2021/09/06	1.1	29.00	11	29.05	28.80	-9.9	5,621	-0.18%
2021/09/03	14	29.14	1	28.90	28.95	13	5,543	0.23%
2021/09/02	3	28.22	0	0.00	28.30	3	5,309	0.06%
2021/08/26	1	27.80	5	27.80	27.80	-4	5,434	-0.07%
2021/08/25	0	0.00	6	27.85	27.90	-6	5,458	-0.11%
2021/08/24	1	27.70	0.1	27.70	27.60	0.9	5,518	0.02%
2021/08/23	0	0.00	5	27.35	27.55	-5	5,549	-0.09%
2021/08/20	2.2	26.93	0	0.00	27.00	2.2	5,554	0.04%
2021/08/19	5	27.13	1	27.10	27.10	4	5,566	0.07%
2021/08/17	7	27.51	0	0.00	27.50	7	5,566	0.13%
2021/08/16	6	28.00	2	27.95	27.90	4	5,546	0.07%
2021/08/13	0	0.00	82	28.42	28.30	-82	5,520	-1.49%
2021/08/12	1	27.95	0	0.00	28.10	1	5,470	0.02%
2021/08/11	11	27.82	0	0.00	27.80	11	5,515	0.20%
2021/08/10	6.2	28.01	2	28.08	27.95	4.2	5,556	0.08%
2021/08/09	2	28.63	0	0.00	28.50	2	5,694	0.04%
2021/08/04	0	0.00	2	28.60	28.60	-2	6,109	-0.03%
2021/08/02	5.2	28.39	0	0.00	28.40	5.2	6,269	0.08%
2021/07/29	0	0.00	5	28.51	28.45	-5	6,372	-0.08%
2021/07/28	10	28.30	0.4	28.50	28.35	9.6	6,441	0.15%
2021/07/27	0	0.00	12	28.87	28.80	-12	6,594	-0.18%
2021/07/23	13	28.22	7	28.25	28.25	6	7,059	0.08%
2021/07/22	17	28.01	15	27.93	27.90	2	7,312	0.03%
2021/07/21	31.1	28.04	0	0.00	27.90	31.1	7,324	0.42%
2021/07/20	24.1	28.19	1	28.10	28.10	23.1	7,314	0.32%
2021/07/19	45.1	28.62	2.2	28.45	28.45	42.9	7,288	0.59%
2021/07/16	22	29.25	18	29.19	29.10	4	7,285	0.05%
2021/07/15	72.2	29.30	109	29.31	29.50	-36.8	7,344	-0.50%	大賣/
2021/07/14	32	29.30	8	29.53	29.25	24	7,416	0.32%
2021/07/13	995	31.13	2,526.1	30.73	29.55	-1,531.1	7,341	-20.86%	大買/大賣/鉅額交易
2021/07/12	1,536	30.14	3.2	29.37	30.45	1,532.8	5,937	25.82%	大買/鉅額交易
2021/07/09	0.2	27.95	0	0.00	28.15	0.2	5,467	0.00%
2021/07/08	0	0.00	63	28.00	28.05	-63	5,561	-1.13%
2021/07/07	3	27.98	0	0.00	27.95	3	5,654	0.05%
2021/07/06	0	0.00	65	28.10	28.05	-65	5,724	-1.14%
2021/07/05	4	28.00	0	0.00	28.00	4	5,777	0.07%
2021/07/01	0	0.00	3.8	28.05	28.00	-3.8	5,852	-0.07%
2021/06/30	5.7	27.55	1	27.57	27.60	4.6	5,848	0.08%
2021/06/29	20	27.55	43.2	27.60	27.55	-23.2	5,913	-0.39%
2021/06/28	20.2	27.67	1	27.85	27.70	19.2	5,966	0.32%
2021/06/24	0	27.70	0	0.00	27.80	0	6,065	0.00%
2021/06/23	0	0.00	0.4	27.70	27.80	-0.4	6,143	-0.01%
2021/06/22	20	27.70	0	0.00	27.70	20	6,248	0.32%
2021/06/21	0.2	27.70	2	27.60	27.65	-1.8	6,351	-0.03%
2021/06/17	1	27.90	0	0.00	27.90	1	6,533	0.02%
2021/06/15	0	0.00	35	27.85	27.90	-35	6,659	-0.53%
2021/06/11	1.1	27.55	0	0.00	27.50	1.1	6,697	0.02%
2021/06/10	1.2	27.51	0	0.00	27.55	1.2	6,765	0.02%
2021/06/09	25	27.75	0	0.00	27.70	25	6,812	0.37%
2021/06/08	0	0.00	28	27.95	27.90	-28	6,922	-0.40%
2021/06/07	10.3	27.75	5	27.80	28.00	5.3	7,096	0.07%
2021/06/04	0	0.00	2	28.58	28.60	-2	7,217	-0.03%
2021/05/31	30	28.25	1	28.25	28.20	29	7,625	0.38%
2021/05/28	30	28.25	68	28.20	28.20	-38	7,626	-0.50%
2021/05/27	1	27.90	0	0.00	28.15	1	7,729	0.01%
2021/05/25	1	28.20	0	0.00	28.25	1	7,869	0.01%
2021/05/24	2	28.00	63	27.85	27.90	-61	7,959	-0.77%
2021/05/21	1	27.30	0	0.00	27.30	1	8,241	0.01%
2021/05/20	1	26.90	0	0.00	27.00	1	8,340	0.01%
2021/05/19	0	0.00	1	26.80	26.95	-1	8,349	-0.01%
2021/05/18	4	26.93	2	26.85	27.00	2	8,339	0.02%
2021/05/17	26.1	25.74	6	25.73	25.65	20.1	8,341	0.24%
2021/05/13	89	26.90	0	0.00	27.00	89	8,103	1.10%
2021/05/12	40.3	27.15	20.7	27.62	27.45	19.6	7,988	0.24%
2021/05/11	3	28.52	6	28.88	28.60	-3	7,759	-0.04%
2021/05/06	3.1	28.90	0	0.00	28.90	3.1	7,676	0.04%
2021/05/05	1	28.96	5	28.90	28.80	-4	7,625	-0.05%
2021/05/04	7	29.19	26	28.59	28.85	-19	7,576	-0.25%
2021/05/03	7	30.01	16	30.01	29.75	-9	7,425	-0.12%
2021/04/29	20	30.90	38.3	30.79	30.60	-18.3	7,303	-0.25%
2021/04/28	9	30.17	18.8	30.11	30.30	-9.8	6,924	-0.14%
2021/04/26	2	29.43	2.1	29.42	29.40	-0.1	6,735	0.00%
2021/04/23	0.4	29.25	0	0.00	29.35	0.4	6,707	0.01%
2021/04/22	18.2	29.80	21	29.73	29.35	-2.8	6,801	-0.04%
2021/04/21	18	29.97	25	29.97	30.15	-7	6,734	-0.10%
2021/04/20	1	29.80	6	29.75	29.80	-5	6,621	-0.08%
2021/04/19	4.1	29.27	9	29.31	29.35	-4.9	6,537	-0.07%
2021/04/16	7	28.89	0	0.00	29.15	7	6,590	0.11%
2021/04/15	0	0.00	2	28.90	28.85	-2	6,609	-0.03%
2021/04/14	5.1	28.78	2	28.65	28.65	3.1	6,617	0.05%
2021/04/13	4	29.08	0	0.00	28.90	4	6,607	0.06%
2021/04/12	8.1	29.46	4	29.29	29.30	4.1	6,532	0.06%
2021/04/09	1	29.25	12	29.28	29.45	-11	6,479	-0.17%
2021/04/08	6	29.17	1	29.15	29.20	5	6,460	0.08%
2021/04/07	0	0.00	1	29.00	29.15	-1	6,483	-0.02%
2021/04/06	1.1	29.10	0	0.00	29.05	1.1	6,496	0.02%
2021/04/01	3	29.07	0	0.00	29.15	3	6,453	0.05%
2021/03/31	9	28.67	0	0.00	28.85	9	6,398	0.14%
2021/03/30	1	28.55	0	0.00	28.70	1	6,349	0.02%
2021/03/29	32	28.69	0	0.00	28.65	32	6,295	0.51%
2021/03/26	1	28.65	5	28.60	28.60	-4	6,283	-0.06%
2021/03/25	8	28.60	0	0.00	28.65	8	6,276	0.13%
2021/03/24	2	29.30	44	29.30	29.30	-42	6,234	-0.67%
2021/03/23	12	29.11	0.1	29.20	29.25	11.9	6,178	0.19%
2021/03/22	1	28.90	3	28.90	28.95	-2	6,122	-0.03%
2021/03/19	8	28.98	4	28.90	29.10	4	6,135	0.07%
2021/03/18	1.8	29.11	28	29.05	29.05	-26.2	6,113	-0.43%
2021/03/17	9.1	29.07	17	29.10	29.10	-7.9	6,181	-0.13%
2021/03/16	5	29.13	13.7	29.10	29.15	-8.7	6,395	-0.14%
2021/03/15	0	0.00	9	29.01	29.10	-9	6,548	-0.14%
2021/03/12	12	28.58	5	28.75	28.95	7	7,216	0.10%
2021/03/11	25.1	29.00	2	28.83	28.80	23.1	7,457	0.31%
2021/03/10	13.4	28.77	4.2	28.73	28.80	9.2	7,347	0.13%
2021/03/09	34.4	28.41	17	28.36	28.45	17.4	7,224	0.24%
2021/03/08	5	30.47	1	30.40	30.30	4	6,814	0.06%
2021/03/05	3	30.30	3	30.25	30.30	0	6,822	0.00%
2021/03/04	0.1	30.45	6	30.30	30.40	-5.9	6,845	-0.09%
2021/03/03	0.2	30.60	0	0.00	30.60	0.2	6,834	0.00%
2021/03/02	1.1	30.97	1	31.00	30.60	0.1	6,832	0.00%
2021/02/26	4	30.41	2	30.50	30.95	2	6,770	0.03%
2021/02/25	2	30.60	0	0.00	30.65	2	6,746	0.03%
2021/02/24	15	30.73	9	30.65	30.50	6	6,816	0.09%
2021/02/23	48.3	30.90	16	30.95	31.00	32.3	6,687	0.48%
2021/02/22	1.2	30.09	9	30.15	30.25	-7.8	6,367	-0.12%
2021/02/19	1.1	29.65	0	0.00	29.90	1.1	6,263	0.02%
2021/02/18	3.2	29.60	3	29.55	29.65	0.2	6,260	0.00%
2021/02/17	1.2	29.54	3	29.37	29.40	-1.9	6,317	-0.03%
2021/02/05	3	29.28	0	0.00	29.25	3	6,284	0.05%
2021/02/04	2	29.15	0	0.00	29.15	2	6,286	0.03%
2021/02/02	0.1	29.25	1.1	29.25	29.25	-1	6,382	-0.02%
2021/02/01	4	28.80	2.1	28.78	29.00	1.9	6,387	0.03%
2021/01/29	3	29.20	0	0.00	29.10	3	6,375	0.05%
2021/01/28	0	0.00	5.3	29.30	29.30	-5.3	6,332	-0.08%
2021/01/26	2	29.65	2	29.50	29.35	0	6,288	0.00%
2021/01/25	0	0.00	12	29.46	29.50	-12	6,277	-0.19%
2021/01/22	0	0.00	5	29.20	29.30	-5	6,252	-0.08%
2021/01/21	1	29.35	8	29.25	29.20	-7	6,236	-0.11%
2021/01/20	6	29.32	10	29.29	29.15	-4	6,197	-0.06%
2021/01/19	2	30.05	1	30.00	29.80	1	6,118	0.02%
2021/01/18	2.2	29.90	8	29.83	29.90	-5.9	6,074	-0.10%
2021/01/15	8.1	30.15	3.3	30.00	29.85	4.8	6,042	0.08%
2021/01/14	3	30.15	1	30.00	30.05	2	5,906	0.03%
2021/01/13	1.2	29.76	25	29.92	29.85	-23.9	5,892	-0.40%
2021/01/12	10.3	30.00	2	29.78	29.80	8.3	5,874	0.14%
2021/01/11	9.5	29.99	14.6	29.98	30.15	-5.1	5,800	-0.09%
2021/01/08	5.5	29.32	2	29.35	29.40	3.5	5,671	0.06%
2021/01/07	5	29.42	0	0.00	29.40	5	5,610	0.09%
2021/01/06	6.3	29.52	2	29.68	29.40	4.3	5,588	0.08%
2021/01/05	3	29.45	1	29.55	29.60	2	5,539	0.04%
2021/01/04	2	29.50	70	29.49	29.50	-68	5,540	-1.23%
2020/12/31	90	29.69	0	0.00	29.50	90	5,528	1.63%
2020/12/30	7	29.24	2	29.40	29.65	5	5,496	0.09%
2020/12/29	2	29.20	0	0.00	29.30	2	5,419	0.04%
2020/12/28	12	29.41	0.5	29.40	29.40	11.5	5,366	0.21%
2020/12/25	0.3	29.30	4	29.40	29.30	-3.7	5,361	-0.07%
2020/12/24	2.1	29.18	1	29.20	29.20	1.1	5,336	0.02%
2020/12/23	1	29.20	0	0.00	29.15	1	5,323	0.02%
2020/12/22	2	29.23	0	0.00	29.00	2	5,341	0.04%
2020/12/21	1	29.10	5	29.06	29.20	-4	5,356	-0.07%
2020/12/18	1.1	29.35	0	29.65	29.40	1.1	5,325	0.02%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	1	29.30	1	29.50	29.40	0	5,248	0.00%
2020/12/15	1	29.35	1	29.70	29.25	0	5,195	0.00%
2020/12/14	7	29.76	2.6	29.80	29.80	4.4	5,096	0.09%
2020/12/11	22	30.21	22	29.70	29.70	0	5,063	0.00%
2020/12/10	19	30.12	45	29.98	30.05	-26	4,961	-0.52%
2020/12/09	27	31.33	63.1	31.14	31.15	-36.1	4,696	-0.77%
2020/12/08	92	31.96	65.1	32.10	31.75	26.9	4,523	0.59%
2020/12/07	66	30.62	49.8	30.64	31.25	16.2	3,891	0.42%
2020/12/04	21	29.86	2	29.85	29.90	19	3,535	0.54%
2020/12/03	15	29.80	7	29.71	29.65	8	3,472	0.23%
2020/12/02	2	29.63	2	29.55	29.60	0	3,435	0.00%
2020/12/01	4.1	29.65	4.4	29.45	29.65	-0.3	3,423	-0.01%
2020/11/30	14.3	29.84	5	29.50	29.50	9.3	3,409	0.27%
2020/11/27	8	29.71	0	0.00	29.75	8	3,366	0.24%
2020/11/26	6	29.61	8.2	29.63	29.65	-2.2	3,339	-0.07%
2020/11/25	20.3	29.67	0.5	29.60	29.65	19.8	3,340	0.59%
2020/11/24	23	29.83	12.6	29.82	29.60	10.4	3,319	0.31%
2020/11/23	10.5	29.36	2.2	29.58	29.60	8.3	3,263	0.26%
2020/11/19	2	29.30	4	29.20	29.20	-2	3,269	-0.06%
2020/11/18	0	0.00	1.2	29.14	29.20	-1.2	3,272	-0.04%
2020/11/17	1	29.05	3	29.05	29.00	-2	3,295	-0.06%
2020/11/16	4	29.15	7.1	29.23	29.10	-3.1	3,409	-0.09%
2020/11/13	3.2	29.17	3	29.22	29.35	0.2	3,388	0.01%
2020/11/12	10	29.45	5.8	29.18	29.10	4.2	3,373	0.12%
2020/11/11	24	29.18	0	29.10	29.35	24	3,394	0.71%
2020/11/10	0	0.00	13	28.88	29.00	-13	3,365	-0.39%
2020/11/09	8	28.95	0	0.00	28.90	8	3,523	0.23%
2020/11/06	0	0.00	1.2	28.87	28.85	-1.2	3,665	-0.03%
2020/11/05	0	0.00	1	28.80	28.80	-1	3,655	-0.03%
2020/11/04	0.4	28.70	0	0.00	28.75	0.4	3,661	0.01%
2020/10/30	4.1	28.29	0	0.00	28.20	4.1	3,715	0.11%
2020/10/29	0	0.00	10	28.25	28.45	-10	3,722	-0.27%
2020/10/28	1	28.70	5	28.70	28.60	-4	3,746	-0.11%
2020/10/27	5	28.70	0	0.00	28.65	5	3,775	0.13%
2020/10/26	3	28.90	2.7	28.85	28.85	0.3	3,792	0.01%
2020/10/23	11	29.05	2	29.05	28.95	9	3,837	0.23%
2020/10/22	2	28.88	0	0.00	28.95	2	3,904	0.05%
2020/10/21	2	29.15	2	29.20	28.95	0	4,020	0.00%
2020/10/20	1	28.90	0.2	28.90	28.90	0.8	4,113	0.02%
2020/10/19	4	28.71	1	28.70	28.70	3	4,135	0.07%
2020/10/14	1	28.55	0	0.00	28.55	1	4,286	0.02%
2020/10/12	0	0.00	1	28.60	28.40	-1	4,435	-0.02%
2020/10/08	11	28.78	0	28.60	28.55	11	4,601	0.24%
2020/10/07	3	28.68	3	28.60	28.70	0	4,946	0.00%
2020/10/06	0	0.00	6	28.51	28.50	-6	5,298	-0.11%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/30	1	28.50	1	28.40	28.60	0	5,762	0.00%
2020/09/29	1	28.15	0	0.00	28.10	1	5,860	0.02%
2020/09/28	2	28.00	0	0.00	28.05	2	6,101	0.03%
2020/09/25	2	27.65	2.4	27.58	27.60	-0.4	6,327	-0.01%
2020/09/24	7	27.81	10	27.89	27.65	-3	6,527	-0.05%
2020/09/23	2	28.18	12.5	28.17	28.15	-10.5	6,661	-0.16%
2020/09/22	2	28.55	0	0.00	28.45	2	6,755	0.03%
2020/09/21	3	28.93	3	28.90	28.90	0	6,889	0.00%
2020/09/18	1	28.90	23	28.90	28.95	-22	7,011	-0.31%
2020/09/17	1	28.85	9.4	28.88	28.85	-8.4	7,138	-0.12%
2020/09/16	9	28.92	1.6	28.87	28.85	7.4	7,190	0.10%
2020/09/15	7.5	29.06	4	29.10	28.85	3.5	7,247	0.05%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/11	2	29.00	0	0.00	29.00	2	7,485	0.03%
2020/09/10	11	28.90	2	28.95	29.10	9	7,510	0.12%
2020/09/08	2	28.55	0	0.00	28.60	2	7,595	0.03%
2020/09/07	0	0.00	0.2	28.50	28.45	-0.2	7,756	0.00%
2020/09/04	1	28.35	0	0.00	28.50	1	7,924	0.01%
2020/09/03	1	28.70	16	28.90	28.70	-15	8,277	-0.18%
2020/08/31	3	29.23	0	0.00	28.90	3	8,629	0.03%
2020/08/28	2	29.00	10	28.75	29.15	-8	8,671	-0.09%
2020/08/27	2	28.83	1	29.00	28.85	1	8,748	0.01%
2020/08/26	3	28.97	15	29.02	28.95	-12	8,858	-0.14%
2020/08/25	1.3	28.28	0	0.00	28.35	1.3	8,837	0.01%
2020/08/24	2	27.90	1	27.95	28.10	1	9,028	0.01%
2020/08/21	1.7	28.02	11	28.00	27.95	-9.3	9,124	-0.10%
2020/08/20	21	27.70	11	28.16	27.75	10	9,210	0.11%
2020/08/18	3.8	28.80	1	28.80	28.75	2.8	9,372	0.03%
2020/08/17	12	28.81	2	28.95	28.85	10	9,759	0.10%
2020/08/14	0	0.00	2	28.40	28.45	-2	10,623	-0.02%
2020/08/13	8	28.44	1	28.35	28.25	7	10,698	0.07%
2020/08/12	8.6	28.75	13.1	28.96	28.75	-4.5	10,562	-0.04%
2020/08/11	1	29.40	4	29.48	29.40	-3	10,458	-0.03%
2020/08/07	1	29.25	1	29.40	29.25	0	10,807	0.00%
2020/08/06	4	29.46	1	29.35	29.40	3	10,949	0.03%
2020/08/05	4	29.26	0	0.00	29.35	4	11,121	0.04%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/08/03	1	29.11	0	0.00	29.20	1	11,308	0.01%
2020/07/30	1	29.10	0	0.00	29.15	1	11,446	0.01%
2020/07/29	2	28.98	0	0.00	29.00	2	11,475	0.02%
2020/07/28	6	28.71	5	28.41	28.25	1	11,504	0.01%
2020/07/27	2	28.58	3	28.62	28.55	-1	11,547	-0.01%
2020/07/24	11	29.18	0	0.00	29.00	11	11,509	0.10%
2020/07/23	4	29.60	0	0.00	29.60	4	11,390	0.04%
2020/07/22	7	29.81	0	0.00	29.75	7	11,429	0.06%
2020/07/21	2	29.88	3	29.90	29.85	-1	11,397	-0.01%
2020/07/20	13	29.38	8	29.51	29.65	5	11,411	0.04%
2020/07/17	6	29.79	0	0.00	29.55	6	11,486	0.05%
2020/07/16	1	30.10	3	30.00	30.15	-2	11,564	-0.02%
2020/07/15	17	30.07	0	0.00	29.85	17	11,684	0.15%
2020/07/14	15	30.09	14	30.13	30.35	1	11,764	0.01%
2020/07/13	17	34.06	51	33.95	34.20	-34	11,554	-0.29%
2020/07/10	9	33.92	6	34.03	33.90	3	11,409	0.03%
2020/07/09	7	33.49	7.1	33.56	33.55	-0.1	11,334	0.00%
2020/07/08	19	33.35	3	33.55	33.55	16	11,280	0.14%
2020/07/07	4	33.46	5	33.40	33.35	-1	11,272	-0.01%
2020/07/06	46	33.70	12	33.96	33.95	34	11,266	0.30%
2020/07/03	4	33.10	9.6	32.88	33.30	-5.6	11,364	-0.05%
2020/07/02	0	0.00	2	32.48	32.75	-2	11,254	-0.02%
2020/07/01	2	32.48	0	0.00	32.40	2	11,141	0.02%
2020/06/30	8	32.49	1	32.60	32.40	7	11,075	0.06%
2020/06/29	1	32.05	0	0.00	32.25	1	11,012	0.01%
2020/06/24	2	31.80	1	32.10	32.15	1	10,937	0.01%
2020/06/23	3	31.57	3	31.53	31.45	0	10,969	0.00%
2020/06/22	11	31.70	1	31.65	31.60	10	11,028	0.09%
2020/06/19	1	31.55	0	0.00	31.45	1	11,190	0.01%
2020/06/17	0	0.00	3	31.35	31.30	-3	11,142	-0.03%
2020/06/16	1	31.50	1	31.40	31.55	0	11,267	0.00%
2020/06/15	14	31.33	1	31.40	31.05	13	11,582	0.11%
2020/06/12	8	31.28	5	31.39	31.50	3	11,701	0.03%
2020/06/11	4	32.25	3	32.37	32.05	1	11,810	0.01%
2020/06/10	2	32.90	7	32.96	32.80	-5	11,843	-0.04%
2020/06/09	4	32.25	3	32.27	32.35	1	11,888	0.01%
2020/06/08	5	32.23	1	32.15	32.10	4	12,160	0.03%
2020/06/05	1	32.55	10	32.25	32.55	-9	12,335	-0.07%
2020/06/04	1	32.00	0	0.00	32.20	1	12,519	0.01%
2020/06/03	0	0.00	12	32.05	31.95	-12	12,684	-0.09%
2020/06/02	6	32.24	13	31.97	31.95	-7	12,674	-0.06%
2020/06/01	2	32.23	1	32.35	32.35	1	12,701	0.01%
2020/05/29	6	32.67	6	32.57	32.30	0	12,842	0.00%
2020/05/28	5	32.10	1	32.30	32.05	4	13,010	0.03%
2020/05/27	2	32.10	0	0.00	32.05	2	13,239	0.02%
2020/05/26	10.9	32.29	3	32.80	32.10	7.9	13,584	0.06%
2020/05/25	18	32.24	10	32.31	32.35	8	13,635	0.06%
2020/05/22	12	32.78	18	32.74	32.40	-6	13,734	-0.04%
2020/05/21	47	33.30	36	32.63	33.30	11	13,906	0.08%
2020/05/20	8	30.32	1	30.25	30.70	7	13,366	0.05%
2020/05/18	4	29.71	0	0.00	29.75	4	14,846	0.03%
2020/05/15	16	29.80	2	29.63	29.75	14	15,551	0.09%
2020/05/14	13	30.33	1	30.10	30.10	12	15,703	0.08%
2020/05/13	23	30.90	56	30.99	31.00	-33	15,635	-0.21%
2020/05/12	12	31.08	3	31.02	31.35	9	15,550	0.06%
2020/05/11	39	30.81	6	30.73	30.80	33	15,487	0.21%
2020/05/08	4	30.50	0	0.00	30.50	4	15,395	0.03%
2020/05/07	6	30.81	4	30.75	30.80	2	15,297	0.01%
2020/05/06	8	30.74	7	30.72	30.50	1	15,231	0.01%
2020/05/05	5	30.10	0	0.00	30.25	5	15,125	0.03%
2020/05/04	1	30.15	2	29.98	30.15	-1	15,101	-0.01%
2020/04/30	1	30.70	4	30.78	30.60	-3	15,050	-0.02%
2020/04/29	2	30.50	8	30.44	30.50	-6	15,013	-0.04%
2020/04/28	1	30.25	8	30.35	30.35	-7	14,991	-0.05%
2020/04/27	9	30.14	2	30.15	30.25	7	15,081	0.05%
2020/04/24	1	29.55	1	29.40	29.40	0	15,045	0.00%
2020/04/23	3	29.73	0	0.00	29.60	3	15,106	0.02%
2020/04/22	2	29.25	0	0.00	29.50	2	15,092	0.01%
2020/04/21	7	29.69	37	30.14	29.40	-30	15,059	-0.20%
2020/04/20	9	30.62	6.1	30.42	30.35	2.9	14,935	0.02%
2020/04/17	40	31.13	6	31.47	30.85	34	14,813	0.23%
2020/04/16	8	31.24	22	31.25	31.40	-14	14,601	-0.10%
2020/04/15	24	31.03	18	30.98	31.20	6	14,441	0.04%
2020/04/14	8	30.58	7	30.57	30.80	1	14,234	0.01%
2020/04/13	13	29.52	6	29.47	29.35	7	14,016	0.05%
2020/04/10	3	29.15	1.3	29.12	29.15	1.7	13,957	0.01%
2020/04/09	70	29.15	35	28.91	29.05	35	13,866	0.25%
2020/04/08	47	28.21	39	29.01	29.10	8	13,659	0.06%
2020/04/07	6	27.62	4	27.71	27.55	2	13,336	0.01%
2020/04/06	4	27.20	2	27.30	27.30	2	13,221	0.02%
2020/04/01	5	27.22	2	26.85	27.25	3	13,146	0.02%
2020/03/31	36	27.04	1	27.35	27.15	35	13,076	0.27%
2020/03/30	6	26.61	11	26.71	26.95	-5	12,986	-0.04%
2020/03/27	4	26.93	6	27.43	26.85	-2	12,952	-0.02%
2020/03/26	7	26.77	0	0.00	26.85	7	12,801	0.05%
2020/03/25	9.1	27.05	5	26.96	26.45	4.1	12,784	0.03%
2020/03/24	3	25.68	8	25.73	25.80	-5	12,601	-0.04%
2020/03/23	7	24.06	6	24.24	24.10	1	12,552	0.01%
2020/03/20	17	24.56	25	24.72	25.10	-8	12,500	-0.06%
2020/03/19	13	23.74	11	24.30	23.40	2	12,332	0.02%
2020/03/18	31	26.70	19	26.51	26.00	12	11,994	0.10%
2020/03/17	12	26.96	18	26.88	26.80	-6	11,782	-0.05%
2020/03/16	15.1	28.27	5	28.72	27.75	10.1	11,545	0.09%
2020/03/13	21	28.03	3	28.20	28.95	18	11,507	0.16%
2020/03/12	10	30.00	56	30.02	30.05	-46	11,085	-0.41%
2020/03/11	21	32.12	14	32.28	31.60	7	10,744	0.07%
2020/03/10	16	33.08	28	33.12	33.35	-12	10,395	-0.12%
2020/03/09	30	33.11	2	33.08	32.70	28	10,107	0.28%
2020/03/06	2	33.95	5	33.90	34.10	-3	9,880	-0.03%
2020/03/05	12	34.31	6	34.19	34.25	6	9,839	0.06%
2020/03/04	7	33.95	8	33.92	33.70	-1	9,695	-0.01%
2020/03/03	21	34.85	6	34.91	34.50	15	9,468	0.16%
2020/03/02	14	33.98	8	34.11	34.25	6	9,098	0.07%
2020/02/27	23.1	34.66	36.3	34.41	34.05	-13.2	8,789	-0.15%
2020/02/26	6	34.81	7	34.76	34.75	-1	8,378	-0.01%
2020/02/25	6	34.71	15	34.97	34.55	-9	8,182	-0.11%
2020/02/24	28	35.00	28	34.87	35.10	0	7,914	0.00%
2020/02/21	23	34.40	63	34.42	34.20	-40	7,428	-0.54%
2020/02/20	46.1	34.65	32	34.65	34.40	14.1	7,200	0.20%
2020/02/19	33	32.97	56	33.10	33.50	-23	6,467	-0.36%
2020/02/18	39	31.79	42	31.61	31.60	-3	5,842	-0.05%
2020/02/17	1	30.50	13	30.37	30.50	-12	5,350	-0.22%
2020/02/14	65	29.73	62	29.85	29.70	3	5,272	0.06%
2020/02/12	1	29.45	7	29.31	29.45	-6	5,428	-0.11%
2020/02/10	2	28.73	1	28.60	28.65	1	5,423	0.02%
2020/02/07	1	28.60	0	0.00	28.60	1	5,403	0.02%
2020/02/06	9	28.78	14	28.80	28.80	-5	5,412	-0.09%
2020/02/05	1	28.40	0	0.00	28.50	1	5,408	0.02%
2020/02/04	2	28.50	0	0.00	28.50	2	5,368	0.04%
2020/02/03	19	27.92	33.6	27.76	28.40	-14.6	5,355	-0.27%
2020/01/31	10	29.07	0	0.00	29.00	10	5,286	0.19%
2020/01/30	18.1	28.83	0	0.00	28.95	18.1	5,300	0.34%
2020/01/20	2	30.35	10	30.45	30.35	-8	5,211	-0.15%
2020/01/17	1	30.50	7	30.49	30.40	-6	5,432	-0.11%
2020/01/16	0	0.00	3	29.95	29.95	-3	5,315	-0.06%
2020/01/15	11	29.90	4	29.85	29.85	7	5,260	0.13%
2020/01/14	3	29.65	18	29.68	29.70	-15	5,180	-0.29%
2020/01/13	0.1	29.10	1.2	29.14	29.20	-1.1	5,078	-0.02%
2020/01/10	7	29.00	11	28.91	29.00	-4	5,041	-0.08%
2020/01/09	18	28.38	0	0.00	28.30	18	4,987	0.36%
2020/01/08	14	28.24	18	28.21	28.15	-4	5,030	-0.08%
2020/01/07	1	28.50	3	28.52	28.55	-2	5,001	-0.04%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/03	0.1	28.95	0	0.00	28.95	0.1	4,950	0.00%
2020/01/02	2.1	29.00	0	0.00	28.95	2.1	4,932	0.04%
2019/12/31	2	29.05	5	29.00	29.00	-3	4,892	-0.06%
2019/12/30	5	29.10	0	0.00	29.10	5	4,877	0.10%
2019/12/25	0	0.00	19.9	28.91	29.00	-19.9	4,894	-0.41%
2019/12/23	0.1	29.05	1.2	29.09	29.10	-1.1	4,971	-0.02%
2019/12/19	0	0.00	1	29.15	29.20	-1	4,929	-0.02%
2019/12/18	4	29.05	5	29.20	29.20	-1	4,875	-0.02%
2019/12/17	0	0.00	1	28.80	28.80	-1	4,772	-0.02%
2019/12/13	4	28.58	16.2	28.54	28.65	-12.2	4,720	-0.26%
2019/12/12	0	0.00	22	28.65	28.70	-22	4,641	-0.47%
2019/12/11	2	28.85	2	28.65	28.70	0	4,646	0.00%
2019/12/10	3	28.93	7	29.06	28.80	-4	4,624	-0.09%
2019/12/09	1.2	28.33	0	0.00	28.35	1.2	4,434	0.03%
2019/12/06	0	0.00	1	28.45	28.45	-1	4,445	-0.02%
2019/12/05	6	27.99	1	27.95	28.00	5	4,408	0.11%
2019/12/04	0	0.00	2	27.80	27.90	-2	4,382	-0.05%
2019/12/03	2	27.83	0	0.00	28.00	2	4,371	0.05%
2019/12/02	2	27.90	4	27.90	28.00	-2	4,352	-0.05%
2019/11/29	3	28.25	6	28.27	28.35	-3	4,290	-0.07%
2019/11/28	0	0.00	1	28.45	28.40	-1	4,253	-0.02%
2019/11/27	1	28.40	1	28.40	28.45	0	4,251	0.00%
2019/11/25	0	0.00	7	28.35	28.50	-7	4,288	-0.16%
2019/11/22	1	28.75	1	28.80	28.70	0	4,306	0.00%
2019/11/21	3	28.60	12	28.70	28.75	-9	4,296	-0.21%
2019/11/20	12	28.88	2	28.80	28.90	10	4,255	0.23%
2019/11/19	22	29.49	1	29.70	29.30	21	4,174	0.50%
2019/11/18	6	29.23	5	29.18	29.30	1	4,043	0.02%
2019/11/15	0	0.00	1	28.65	28.60	-1	3,849	-0.03%
2019/11/14	36	28.73	2	28.55	28.70	34	3,743	0.91%
2019/11/13	2	28.88	2	28.90	28.90	0	3,464	0.00%
2019/11/12	6	28.10	5	28.09	28.50	1	3,212	0.03%
2019/11/11	18	27.90	2	27.85	27.75	16	2,970	0.54%
2019/11/08	15.1	27.52	4	27.60	27.50	11.1	2,837	0.39%
2019/11/07	1	27.00	0	0.00	26.90	1	2,700	0.04%
2019/11/06	2	27.05	0	0.00	26.90	2	2,670	0.07%
2019/11/05	4	26.98	15	27.00	26.95	-11	2,653	-0.41%
2019/11/04	0.1	26.75	0	0.00	26.75	0.1	2,631	0.00%
2019/11/01	7	26.70	0	0.00	26.75	7	2,631	0.27%
2019/10/30	10	26.90	0	0.00	26.80	10	2,644	0.38%
2019/10/29	1	26.40	5	26.55	26.60	-4	2,615	-0.15%
2019/10/28	15	26.99	2	26.88	26.90	13	2,532	0.51%
2019/10/25	9	26.82	2	26.90	27.10	7	2,462	0.28%
2019/10/24	3	25.95	0	0.00	26.00	3	2,207	0.14%
2019/10/23	1	25.85	0	0.00	25.75	1	2,196	0.05%
2019/10/21	4	25.71	0	0.00	25.75	4	2,177	0.18%
2019/10/18	3	25.43	0	0.00	25.45	3	2,161	0.14%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	1	25.55	0	0.00	25.70	1	2,100	0.05%
2019/10/09	0	0.00	0.2	26.00	25.70	-0.2	2,060	-0.01%
2019/10/08	0.1	26.15	0	0.00	26.10	0.1	2,040	0.00%
2019/10/07	5.1	25.95	0	0.00	26.00	5.1	2,040	0.25%
2019/10/04	5	25.95	2	26.00	26.00	3	2,052	0.15%
2019/10/03	1.5	25.78	0	0.00	25.95	1.5	2,061	0.07%
2019/10/02	0	0.00	10	25.90	26.00	-10	2,027	-0.49%
2019/10/01	0	0.00	6	25.95	26.10	-6	2,010	-0.30%
2019/09/27	7.1	26.29	0	0.00	26.15	7.1	1,979	0.36%
2019/09/26	0	0.00	0.3	26.35	26.25	-0.3	1,941	-0.02%
2019/09/25	1.1	25.92	0	0.00	26.00	1.1	1,854	0.06%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/17	1	26.20	0	0.00	26.30	1	1,749	0.06%
2019/09/16	1	26.10	0	0.00	26.30	1	1,740	0.06%
2019/09/12	3	26.45	0	0.00	26.50	3	1,713	0.18%
2019/09/11	5.1	26.45	10	26.40	26.50	-4.9	1,693	-0.29%
2019/09/10	2	26.75	4	26.60	26.60	-2	1,677	-0.12%
2019/09/09	0.2	27.40	3	27.30	27.30	-2.8	1,641	-0.17%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/03	1	27.50	0	0.00	27.65	1	1,670	0.06%
2019/09/02	5.5	27.67	0	0.00	27.65	5.5	1,667	0.33%
2019/08/30	6	27.47	0	0.00	27.60	6	1,658	0.36%
2019/08/29	3	27.08	0	0.00	27.30	3	1,637	0.18%
2019/08/27	0	0.00	7	31.60	31.55	-7	1,530	-0.46%
2019/08/22	0	0.00	2	31.65	31.75	-2	1,449	-0.14%
2019/08/21	3	32.00	0	0.00	31.90	3	1,443	0.21%
2019/08/20	1	31.85	2	31.90	31.85	-1	1,423	-0.07%
2019/08/19	0	0.00	1	31.70	31.80	-1	1,432	-0.07%
2019/08/16	0	0.00	0.4	31.45	31.45	-0.4	1,421	-0.03%
2019/08/14	0	0.00	1	31.70	31.65	-1	1,404	-0.07%
2019/08/13	5	31.25	0	0.00	31.40	5	1,394	0.36%
2019/08/12	0.1	31.40	0	0.00	31.50	0.1	1,386	0.01%
2019/08/08	3	31.15	0	0.00	31.30	3	1,393	0.22%
2019/08/07	2	31.03	0	0.00	31.00	2	1,407	0.14%
2019/08/06	2	30.40	0	0.00	31.00	2	1,433	0.14%
2019/08/05	0.1	31.20	0	0.00	31.20	0.1	1,450	0.01%
2019/07/29	5.1	32.35	0	0.00	32.35	5.1	1,508	0.34%
2019/07/24	0	0.00	14	31.75	31.85	-14	1,488	-0.94%
2019/07/23	0	0.00	21	31.90	31.75	-21	1,507	-1.39%
2019/07/17	0	0.00	3	32.20	32.15	-3	1,489	-0.20%
2019/07/15	0.1	32.30	0	0.00	32.45	0.1	1,471	0.01%
2019/07/12	0.1	32.05	0	0.00	32.15	0.1	1,465	0.01%
2019/07/11	3	32.00	1	32.00	32.00	2	1,460	0.14%
2019/07/10	0	0.00	1	31.70	31.80	-1	1,440	-0.07%
2019/07/08	0.1	31.40	1	31.50	31.55	-0.9	1,445	-0.06%
2019/07/01	0.1	31.30	0	0.00	31.35	0.1	1,550	0.01%
2019/06/28	0	0.00	3	30.95	31.10	-3	1,556	-0.19%
2019/06/26	0.1	30.60	0	0.00	30.70	0.1	1,564	0.01%
2019/06/24	1	30.30	0	0.00	30.70	1	1,558	0.06%
2019/06/21	0.1	30.15	3	30.20	30.30	-2.9	1,551	-0.19%
2019/06/20	4	30.05	3	30.05	30.10	1	1,559	0.06%
2019/06/19	7	29.70	0	0.00	29.70	7	1,558	0.45%
2019/06/17	1.1	29.51	0	0.00	29.60	1.1	1,570	0.07%
2019/06/14	0	0.00	0.2	29.50	29.50	-0.2	1,590	-0.01%
2019/06/13	0	0.00	4	29.50	29.55	-4	1,614	-0.25%
2019/06/11	1	29.85	0	0.00	29.75	1	1,813	0.06%
2019/06/10	0.5	29.50	0	0.00	29.45	0.5	1,809	0.03%
2019/06/05	0.1	29.20	1	29.30	29.20	-0.9	1,888	-0.05%
2019/06/03	0.1	29.20	0	0.00	29.15	0.1	1,973	0.01%
2019/05/30	1	29.00	0	0.00	29.10	1	2,087	0.05%
2019/05/24	2	29.18	0	0.00	29.20	2	2,357	0.08%
2019/05/20	0.1	29.45	0	0.00	29.40	0.1	2,379	0.00%
2019/05/16	1	29.85	0	0.00	29.50	1	2,395	0.04%
2019/05/15	0	0.00	0.5	30.00	30.00	-0.5	2,391	-0.02%
2019/05/14	1	29.65	2	29.35	29.65	-1	2,385	-0.04%
2019/05/13	1	29.35	0	0.00	29.35	1	2,394	0.04%
2019/05/10	14	30.31	0	0.00	30.10	14	2,400	0.58%
2019/05/09	1	31.75	0	0.00	31.50	1	2,317	0.04%
2019/05/08	1.1	31.75	2	31.70	31.70	-0.9	2,317	-0.04%
2019/05/07	0	0.00	8	31.90	32.00	-8	2,319	-0.34%
2019/05/06	0.1	31.85	0	0.00	31.90	0.1	2,359	0.00%
2019/05/03	0.1	32.20	0	0.00	32.25	0.1	2,343	0.00%
2019/05/02	0	0.00	4	32.30	32.35	-4	2,329	-0.17%
2019/04/30	0	0.00	1	31.95	32.00	-1	2,312	-0.04%
2019/04/25	0.9	31.60	0	0.00	31.65	0.9	2,319	0.04%
2019/04/24	6	31.58	0	0.00	31.60	6	2,334	0.26%
2019/04/18	6	31.29	0	0.00	31.25	6	2,379	0.25%
2019/04/16	1	31.70	0	0.00	31.70	1	2,359	0.04%
2019/04/12	1	31.80	0	0.00	31.40	1	2,356	0.04%
2019/04/11	3	31.98	2	31.93	32.00	1	2,324	0.04%
2019/04/10	1	32.15	0	0.00	32.05	1	2,315	0.04%
2019/04/09	1	32.50	0	0.00	32.50	1	2,297	0.04%
2019/04/08	1	32.50	6	32.40	32.50	-5	2,306	-0.22%
2019/04/03	0	0.00	4	31.80	31.90	-4	2,289	-0.17%
2019/04/02	0	0.00	0	31.55	31.70	0	2,369	0.00%
2019/03/25	3	31.30	1	31.25	31.40	2	2,688	0.07%
2019/03/21	1	31.50	0	0.00	31.50	1	2,683	0.04%
2019/03/19	2	31.50	0	0.00	31.50	2	2,648	0.08%
2019/03/18	0	0.00	1	31.35	31.30	-1	2,621	-0.04%
2019/03/15	2	30.83	3	31.05	31.05	-1	2,591	-0.04%
2019/03/12	0	0.00	2	30.80	30.80	-2	2,340	-0.09%
2019/03/11	1	31.30	0	0.00	31.05	1	2,288	0.04%
2019/03/07	1	31.30	1	31.50	31.05	0	2,233	0.00%
2019/03/06	3	31.92	0	0.00	31.80	3	2,191	0.14%
2019/03/05	2	31.83	4	32.05	32.05	-2	2,155	-0.09%
2019/03/04	9	31.43	4	31.63	31.90	5	2,056	0.24%
2019/02/27	1	29.80	0	0.00	29.90	1	1,847	0.05%
2019/02/26	1	29.15	0	0.00	29.15	1	1,743	0.06%
2019/02/25	1	28.60	0	0.00	28.60	1	1,706	0.06%
2019/02/21	1	28.65	0	0.00	28.60	1	1,692	0.06%
2019/02/19	0	0.00	1	28.40	28.20	-1	1,643	-0.06%
2019/02/18	1	28.40	0	0.00	28.20	1	1,643	0.06%
2019/01/28	2	27.65	0	0.00	27.60	2	1,526	0.13%
2019/01/25	3	27.50	0	0.00	27.50	3	1,526	0.20%
2019/01/17	0	0.00	3	26.60	26.75	-3	1,470	-0.20%
2019/01/16	0	0.00	2	26.43	26.40	-2	1,457	-0.14%
2019/01/15	0	0.00	0.5	26.20	26.20	-0.5	1,463	-0.03%
2019/01/14	0	0.00	5	26.20	26.05	-5	1,488	-0.34%
2019/01/11	0	0.00	6	25.75	25.70	-6	1,476	-0.41%
2019/01/10	0	0.00	4	25.35	25.55	-4	1,492	-0.27%
2019/01/09	0	0.00	4	25.20	25.30	-4	1,488	-0.27%
2018/12/27	0	0.00	14	24.63	24.55	-14	1,593	-0.88%
2018/12/20	10	25.05	0	0.00	24.90	10	1,287	0.78%
2018/12/07	0	0.00	0.1	27.45	27.45	-0.1	1,199	-0.01%
2018/11/22	0	0.00	2	27.30	27.35	-2	1,669	-0.12%
2018/10/24	0	0.00	0.3	25.10	25.10	-0.3	1,756	-0.02%
2018/10/19	1	24.85	0	0.00	24.90	1	1,715	0.06%
2018/10/18	1	25.60	0	0.00	25.15	1	1,711	0.06%
2018/10/17	0	0.00	2	26.55	25.70	-2	1,691	-0.12%
2018/10/11	1.1	25.21	0	0.00	25.75	1.1	1,734	0.06%
2018/10/04	1.1	26.52	0	0.00	26.65	1.1	1,621	0.07%
2018/10/02	5.1	28.19	0	0.00	27.75	5.1	1,527	0.33%
2018/09/25	0.1	28.55	0	28.55	28.50	0.1	1,484	0.00%
2018/09/20	0	0.00	0.1	28.45	28.45	-0.1	1,486	-0.01%
2018/09/13	1	27.95	0	0.00	28.25	1	1,507	0.07%
2018/09/12	1	28.20	0	0.00	28.25	1	1,498	0.07%
2018/09/10	1	28.90	1	28.60	28.65	0	1,465	0.00%
2018/09/07	3.2	29.12	0	0.00	29.45	3.2	1,456	0.22%
2018/09/06	2	29.95	0	0.00	29.85	2	1,415	0.14%
2018/09/05	1	29.90	0	0.00	29.75	1	1,391	0.07%
2018/09/04	1	35.50	2	35.40	35.40	-1	1,298	-0.08%
2018/09/03	0.2	35.50	0	0.00	35.60	0.2	1,234	0.02%
2018/08/31	1	35.40	1	35.20	35.50	0	1,183	0.00%
2018/08/30	2	35.30	0.2	35.25	35.25	1.8	1,170	0.16%
2018/08/28	6	34.90	0	0.00	35.00	6	1,150	0.52%
2018/08/27	1	34.75	1	34.80	34.80	0	1,137	0.00%
2018/08/08	2	34.10	0	0.00	34.10	2	1,155	0.17%
2018/08/03	0	0.00	1	33.70	33.80	-1	1,187	-0.08%
2018/07/23	0	0.00	1	33.80	33.80	-1	1,203	-0.08%
2018/07/20	2	33.90	2	33.80	33.80	0	1,210	0.00%
2018/07/19	3	33.35	1	34.10	33.85	2	1,219	0.16%
2018/07/18	0	0.00	10	33.35	33.35	-10	1,189	-0.84%
2018/07/11	0	0.00	1	32.35	32.50	-1	1,206	-0.08%
2018/07/04	3	32.88	0	0.00	33.00	3	1,253	0.24%
2018/06/21	1	32.90	0	0.00	33.00	1	1,378	0.07%
2018/06/20	0	0.00	2	32.70	32.90	-2	1,388	-0.14%
2018/06/13	1	32.90	0	0.00	32.95	1	1,375	0.07%
2018/06/07	2	33.70	2	33.75	33.70	0	1,525	0.00%
2018/06/05	1	33.35	2.2	33.35	33.45	-1.2	1,516	-0.08%
2018/05/31	0	0.00	0.5	32.85	32.90	-0.5	1,477	-0.04%
2018/05/25	0	0.00	1	32.95	32.95	-1	1,469	-0.07%
2018/05/24	0	0.00	15	32.72	32.80	-15	1,467	-1.02%
2018/05/16	0.1	32.50	0	0.00	32.50	0.1	1,529	0.01%
2018/05/14	0.1	32.05	0	0.00	32.10	0.1	1,625	0.01%
2018/05/10	2	31.85	0	0.00	32.10	2	1,624	0.12%
2018/05/07	0.1	31.70	0	0.00	31.70	0.1	1,629	0.01%
2018/05/02	5	31.95	0	0.00	32.00	5	1,650	0.30%
2018/04/30	10	32.15	0	0.00	32.15	10	1,645	0.61%
2018/04/24	0	0.00	0.1	32.55	32.55	-0.1	1,786	-0.01%
2018/04/20	0	0.00	1	33.50	33.55	-1	1,838	-0.05%
2018/04/19	0.5	33.40	0	0.00	33.55	0.5	1,850	0.02%
2018/04/16	3	33.33	0	0.00	33.50	3	2,011	0.15%
2018/04/13	1	33.50	0	0.00	33.50	1	2,012	0.05%
2018/04/11	0	0.00	0	33.25	33.30	0	2,009	0.00%
2018/04/10	0.1	33.70	15	33.48	33.75	-14.9	1,996	-0.75%
2018/04/02	0.1	33.80	0	0.00	33.80	0.1	2,024	0.00%
2018/03/30	2	33.80	0	0.00	33.90	2	2,027	0.10%
2018/03/19	0.1	33.20	0	0.00	33.30	0.1	2,302	0.00%
2018/03/12	0	0.00	2	33.20	33.30	-2	2,246	-0.09%
2018/03/07	0	0.00	14	32.16	31.90	-14	2,285	-0.61%
2018/03/06	0	0.00	0	32.05	32.10	0	2,370	0.00%
2018/03/01	0.1	32.90	0	0.00	32.90	0.1	2,476	0.00%
2018/02/21	1	31.40	0	0.00	31.35	1	2,526	0.04%
2018/02/12	2	31.05	0	0.00	31.00	2	2,529	0.08%
2018/02/08	0.1	31.50	0	0.00	31.50	0.1	2,510	0.00%
2018/02/07	1.1	31.13	0	0.00	31.00	1.1	2,606	0.04%
2018/02/06	3	31.67	20	31.45	30.50	-17	2,617	-0.65%
2018/02/05	8	32.78	0	0.00	32.85	8	2,566	0.31%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/02/01	0.1	33.70	0	0.00	33.70	0.1	2,566	0.00%
2018/01/26	1	33.55	1	33.55	33.80	0	2,610	0.00%
2018/01/25	0.1	33.85	0	0.00	33.90	0.1	2,611	0.00%
2018/01/23	0	0.00	1	33.90	34.00	-1	2,630	-0.04%
2018/01/22	1.1	34.05	0	0.00	34.15	1.1	2,637	0.04%
2018/01/18	1	33.65	0	0.00	33.80	1	2,604	0.04%
2018/01/17	1	33.65	0	0.00	33.45	1	2,596	0.04%
2018/01/12	0	0.00	1	34.35	34.10	-1	2,656	-0.04%
2018/01/10	7	33.98	0	0.00	33.95	7	2,695	0.26%
2018/01/08	5	35.40	0	0.00	35.55	5	2,654	0.19%