神達 (3706)-元大-清水券商分點個股進出

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
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512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-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/11/22	202	84.63	182.2	84.61	83.00	19.8	39,339	0.05%	大買/大賣/
2024/11/21	107	75.54	131.4	77.19	79.90	-24.4	35,864	-0.07%	大買/大賣/
2024/11/20	172	73.56	145	73.52	72.70	27	32,595	0.08%	大買/大賣/
2024/11/19	106	68.71	146	70.15	73.20	-40	28,643	-0.14%	大買/大賣/
2024/11/18	130	68.42	116	68.03	66.60	14	25,624	0.05%	大買/大賣/
2024/11/15	113.6	70.71	113.4	70.13	68.40	0.1	23,412	0.00%	大買/大賣/
2024/11/14	119.1	65.88	175.8	66.18	69.80	-56.7	20,050	-0.28%	大買/大賣/
2024/11/13	190.8	64.53	195.4	64.60	63.50	-4.5	16,355	-0.03%	大買/大賣/
2024/11/12	697	62.56	725.3	61.98	63.60	-28.3	12,842	-0.22%	大買/大賣/
2024/11/11	4	59.40	13.2	59.40	59.40	-9.2	7,238	-0.13%
2024/11/08	3.1	53.64	83.3	53.33	54.00	-80.2	6,832	-1.17%
2024/11/07	29.2	48.87	16	48.66	49.15	13.2	5,378	0.25%
2024/11/06	8.9	47.53	5	47.40	47.15	3.9	5,058	0.08%
2024/11/05	6	47.23	23.1	47.11	47.40	-17.1	5,002	-0.34%
2024/10/30	2	46.00	2.1	46.07	45.70	-0.1	5,219	0.00%
2024/10/29	2	45.90	0	0.00	45.95	2	5,281	0.04%
2024/10/25	13	46.48	13.1	46.57	46.65	-0.1	5,368	0.00%
2024/10/24	2	46.20	10	46.33	46.00	-8	5,469	-0.15%
2024/10/23	0	0.00	1	46.90	46.70	-1	5,569	-0.02%
2024/10/22	0	0.00	1	47.05	47.00	-1	5,628	-0.02%
2024/10/18	2	47.10	0	0.00	46.75	2	5,996	0.03%
2024/10/17	1	47.00	0	0.00	47.10	1	6,054	0.02%
2024/10/16	0	0.00	3	47.22	47.10	-3	6,199	-0.05%
2024/10/15	0	47.00	10	46.93	46.80	-10	6,500	-0.15%
2024/10/14	0	0.00	3	46.60	46.75	-3	6,660	-0.05%
2024/10/11	3	46.25	7.2	46.69	46.35	-4.2	7,051	-0.06%
2024/10/09	16	46.35	32.8	46.39	45.70	-16.8	7,775	-0.22%
2024/10/08	2	46.15	6	45.68	45.70	-4	7,679	-0.05%
2024/10/07	2	45.58	1	45.50	45.75	1	7,837	0.01%
2024/10/04	7	45.26	0	0.00	45.45	7	7,903	0.09%
2024/10/01	1	44.55	5	44.90	45.30	-4	8,043	-0.05%
2024/09/30	6	45.45	1	45.25	45.00	5	8,050	0.06%
2024/09/27	1	45.75	0	0.00	45.90	1	8,087	0.01%
2024/09/26	3	46.18	0	0.00	45.45	3	8,125	0.04%
2024/09/25	0	0.00	3	46.10	45.90	-3	8,102	-0.04%
2024/09/24	3	45.55	0	0.00	45.45	3	8,060	0.04%
2024/09/20	0	0.00	10	45.75	45.40	-10	8,102	-0.12%
2024/09/18	2.8	45.31	4	46.20	45.10	-1.2	8,220	-0.01%
2024/09/16	10	46.00	3	45.98	46.10	7	8,190	0.09%
2024/09/13	1.3	45.51	5	45.79	45.90	-3.8	8,231	-0.05%
2024/09/12	2	45.05	10	44.57	45.15	-8	8,250	-0.10%
2024/09/11	1	43.60	1	44.15	43.45	0	8,199	0.00%
2024/09/05	0	0.00	2	42.33	42.15	-2	8,398	-0.02%
2024/09/04	3.3	42.51	0	0.00	41.85	3.3	8,527	0.04%
2024/09/03	0	0.00	1	45.30	44.75	-1	8,556	-0.01%
2024/09/02	0	0.00	1	44.70	44.70	-1	8,657	-0.01%
2024/08/27	2	44.78	1	44.75	44.95	1	9,260	0.01%
2024/08/26	4	45.18	4.1	45.20	44.95	-0.1	9,465	0.00%
2024/08/23	1	44.00	0	0.00	44.20	1	9,715	0.01%
2024/08/22	2	44.10	3	43.80	43.85	-1	9,859	-0.01%
2024/08/21	3	44.07	4.1	44.01	43.90	-1.1	10,206	-0.01%
2024/08/20	4	44.43	3	44.43	44.10	1	10,642	0.01%
2024/08/19	0	0.00	2	44.23	44.15	-2	11,292	-0.02%
2024/08/16	5	44.90	4	44.23	44.20	1	12,350	0.01%
2024/08/15	3	43.88	0	0.00	43.75	3	12,980	0.02%
2024/08/14	0	0.00	13	44.03	44.10	-13	13,664	-0.10%
2024/08/13	15	43.30	4	43.00	43.25	11	14,066	0.08%
2024/08/12	1	42.50	5	42.25	43.00	-4	14,251	-0.03%
2024/08/09	9	41.18	3	41.15	40.60	6	14,713	0.04%
2024/08/08	2	40.10	1	39.75	40.05	1	15,293	0.01%
2024/08/07	3	39.22	6	40.02	41.15	-3	15,433	-0.02%
2024/08/06	4	38.10	9	37.42	38.45	-5	15,832	-0.03%
2024/08/05	4	38.90	6	38.77	38.70	-2	15,769	-0.01%
2024/08/02	3	43.17	0	0.00	42.95	3	15,699	0.02%
2024/08/01	3	43.65	4	44.11	44.30	-1	15,804	-0.01%
2024/07/31	7	42.39	1	42.40	42.25	6	15,885	0.04%
2024/07/30	3	41.60	4	41.83	42.55	-1	16,010	-0.01%
2024/07/29	4	43.85	3	42.83	42.30	1	16,028	0.01%
2024/07/26	4	43.40	2	43.60	43.75	2	16,004	0.01%
2024/07/23	9	44.85	2	44.90	44.80	7	16,029	0.04%
2024/07/22	5	45.43	1	45.35	45.00	4	16,326	0.02%
2024/07/19	9	46.75	2	45.90	45.90	7	16,197	0.04%
2024/07/18	3	47.05	13	47.05	47.00	-10	16,145	-0.06%
2024/07/17	13	48.23	2	48.48	48.00	11	16,096	0.07%
2024/07/16	5	48.62	8.4	48.74	48.25	-3.4	16,105	-0.02%
2024/07/15	8	48.18	5	47.55	47.35	3	15,906	0.02%
2024/07/12	30.3	48.75	10	48.88	48.25	20.3	15,763	0.13%
2024/07/11	40	48.91	54.9	48.80	48.85	-14.9	15,484	-0.10%
2024/07/10	22	46.75	9	46.90	46.60	13	15,038	0.09%
2024/07/09	4	46.33	7	46.17	46.10	-3	15,050	-0.02%
2024/07/08	0	45.70	0	0.00	45.40	0	14,960	0.00%
2024/07/05	8	45.69	16	45.34	45.90	-8	15,109	-0.05%
2024/07/04	1	44.80	0	0.00	44.60	1	15,087	0.01%
2024/07/03	13.1	44.66	3.1	44.70	44.50	10.1	15,199	0.07%
2024/07/02	2	44.50	7.1	43.87	44.70	-5.1	15,433	-0.03%
2024/07/01	0.1	44.30	0	0.00	44.10	0.1	15,646	0.00%
2024/06/28	6	44.53	4	44.56	44.30	2	16,023	0.01%
2024/06/27	4.1	43.98	0.5	43.95	43.90	3.6	16,419	0.02%
2024/06/26	6.1	44.81	0	0.00	44.35	6.1	16,877	0.04%
2024/06/25	28	43.98	38	44.48	44.80	-10	17,982	-0.06%
2024/06/24	19.1	45.07	8	45.45	44.75	11.1	19,475	0.06%
2024/06/21	4.1	46.20	0	0.00	46.15	4.1	19,884	0.02%
2024/06/20	2	46.45	4	46.60	46.45	-2	20,564	-0.01%
2024/06/19	6.1	46.49	13	46.69	46.25	-6.9	22,953	-0.03%
2024/06/18	1	45.90	0.5	45.55	45.70	0.5	25,902	0.00%
2024/06/17	1	45.60	1	45.70	45.55	0	28,245	0.00%
2024/06/14	1	45.45	13	45.83	45.95	-12	29,522	-0.04%
2024/06/13	12	45.57	7	45.56	45.45	5	29,641	0.02%
2024/06/12	17	45.14	1	44.90	45.15	16	29,801	0.05%
2024/06/11	16.5	45.88	6.7	45.20	45.10	9.9	30,032	0.03%
2024/06/07	2	46.10	0	0.00	45.70	2	30,461	0.01%
2024/06/06	4	46.40	8	46.38	46.60	-4	30,717	-0.01%
2024/06/05	4	47.39	3	47.00	46.65	1	30,788	0.00%
2024/06/04	6	48.24	3	48.38	47.75	3	30,772	0.01%
2024/06/03	5.2	48.42	4	48.41	48.20	1.2	30,722	0.00%
2024/05/31	2	47.58	3	47.80	47.50	-1	30,623	0.00%
2024/05/30	6.8	48.12	2	47.95	47.60	4.8	30,611	0.02%
2024/05/29	7	48.88	30	48.81	49.00	-23	30,586	-0.08%
2024/05/28	10	48.40	6	48.40	48.35	4	30,460	0.01%
2024/05/27	31.1	48.81	34	49.12	48.40	-2.9	30,404	-0.01%
2024/05/24	34.1	48.12	16	48.14	48.35	18.1	30,334	0.06%
2024/05/23	15.4	48.57	24.3	48.67	48.00	-8.9	30,104	-0.03%
2024/05/22	36	48.86	27	49.21	49.50	9	29,750	0.03%
2024/05/21	12.1	46.92	34.1	46.88	47.95	-22	29,279	-0.08%
2024/05/20	18	45.72	17	45.51	45.80	1	28,708	0.00%
2024/05/17	51.4	45.92	46	45.94	45.90	5.4	28,138	0.02%
2024/05/16	17	47.79	11.1	47.49	46.80	5.9	27,886	0.02%
2024/05/15	34.1	47.54	20.1	47.50	47.40	14	27,835	0.05%
2024/05/14	42.2	46.75	38.2	46.57	48.00	4	27,668	0.01%
2024/05/13	37	44.38	16	44.86	44.85	21	27,147	0.08%
2024/05/10	70.1	43.94	45.1	44.17	44.10	25	27,071	0.09%
2024/05/08	2	43.08	3.1	42.98	42.95	-1.1	26,814	0.00%
2024/05/07	21	42.43	17.5	42.72	43.00	3.5	26,976	0.01%
2024/05/06	5.5	43.33	7.5	43.24	43.20	-2	26,908	-0.01%
2024/05/03	12.5	44.40	0	0.00	43.75	12.5	26,916	0.05%
2024/05/02	11	44.75	0	0.00	44.60	11	27,037	0.04%
2024/04/30	0	0.00	8	45.45	45.40	-8	27,395	-0.03%
2024/04/29	14	45.84	1.2	45.70	45.90	12.8	27,857	0.05%
2024/04/26	14	45.71	1	45.50	45.70	13	28,831	0.05%
2024/04/25	1	44.20	1	44.05	44.05	0	28,993	0.00%
2024/04/24	1	44.20	11	44.29	44.60	-10	29,086	-0.03%
2024/04/23	4	42.80	4	42.70	42.80	0	29,074	0.00%
2024/04/22	4	43.13	5.2	42.68	42.20	-1.2	29,228	0.00%
2024/04/19	8.1	43.84	1	43.75	43.70	7.1	29,229	0.02%
2024/04/18	31.1	44.61	20	44.79	44.70	11.1	29,358	0.04%
2024/04/17	4	45.25	4	45.35	45.00	0	29,809	0.00%
2024/04/16	19	45.39	15	44.82	44.55	4	30,455	0.01%
2024/04/15	46	47.42	61	47.30	46.85	-15	30,218	-0.05%
2024/04/12	19	48.96	10	49.14	48.60	9	30,070	0.03%
2024/04/11	42	48.72	36	48.90	48.85	6	30,088	0.02%
2024/04/10	4	49.55	3	50.33	49.55	1	30,183	0.00%
2024/04/09	17	50.14	10	49.95	50.00	7	30,203	0.02%
2024/04/08	17	50.05	14.2	50.01	50.20	2.8	30,454	0.01%
2024/04/03	47.1	49.71	36	49.82	50.00	11.1	30,964	0.04%
2024/04/02	24.2	50.21	43.4	50.53	50.10	-19.2	32,738	-0.06%
2024/04/01	4	51.80	2	51.20	51.10	2	32,628	0.01%
2024/03/29	42.1	51.19	38	51.47	51.50	4.1	32,317	0.01%
2024/03/28	102.2	54.41	47	52.42	52.20	55.2	31,969	0.17%	大買/
2024/03/27	49	56.41	27.4	56.25	56.70	21.6	30,939	0.07%
2024/03/26	13.1	53.73	15	52.68	53.20	-1.9	29,545	-0.01%
2024/03/25	26.1	54.94	18	54.42	54.00	8.1	29,445	0.03%
2024/03/22	144	57.08	122.3	55.62	54.00	21.7	28,813	0.08%	大買/大賣/
2024/03/21	134	55.74	136.5	56.23	57.90	-2.5	26,387	-0.01%	大買/大賣/
2024/03/20	53	52.53	94.4	53.31	53.60	-41.4	23,391	-0.18%
2024/03/19	16.2	48.39	110.2	48.48	48.80	-94.1	21,293	-0.44%	大賣/
2024/03/18	3	45.57	4	46.16	46.50	-1	20,908	0.00%
2024/03/15	1	45.20	9	45.68	45.60	-8	20,820	-0.04%
2024/03/14	12	45.81	3	45.78	45.55	9	20,658	0.04%
2024/03/13	5	45.48	21	45.80	45.65	-16	20,533	-0.08%
2024/03/12	11	45.15	17	44.75	45.30	-6	20,128	-0.03%
2024/03/11	5	43.87	12	43.78	43.70	-7	19,919	-0.04%
2024/03/08	0	0.00	4.1	42.22	42.50	-4.1	19,835	-0.02%
2024/03/07	2.2	43.05	2	42.60	42.70	0.2	20,023	0.00%
2024/03/06	3	43.08	2	43.48	43.30	1	20,391	0.00%
2024/03/05	3	43.18	5.1	43.44	43.55	-2.1	20,432	-0.01%
2024/03/04	0	0.00	5	43.39	43.20	-5	20,436	-0.02%
2024/03/01	14	43.04	5.5	42.89	43.05	8.5	20,313	0.04%
2024/02/29	3	42.22	2.2	41.74	42.30	0.8	20,308	0.00%
2024/02/27	9.2	41.74	3	42.87	41.60	6.2	20,415	0.03%
2024/02/26	6	43.03	4	43.64	42.95	2	20,354	0.01%
2024/02/23	13	44.48	4.5	45.21	43.60	8.5	20,439	0.04%
2024/02/22	10	44.99	36	45.45	44.45	-26	20,545	-0.13%
2024/02/21	2	43.98	6	44.38	43.75	-4	20,177	-0.02%
2024/02/20	7	43.99	6	43.70	43.75	1	20,306	0.00%
2024/02/19	8	44.78	2	45.05	44.15	6	20,252	0.03%
2024/02/16	20	45.51	16	45.80	45.60	4	20,286	0.02%
2024/02/15	26	44.97	15	45.03	45.10	11	20,101	0.05%
2024/02/05	3	45.07	5	45.11	44.80	-2	19,880	-0.01%
2024/02/02	3	45.23	3	45.27	45.10	0	19,884	0.00%
2024/02/01	7	44.61	1	44.60	44.65	6	19,825	0.03%
2024/01/31	4	45.33	3.1	45.27	45.00	0.9	19,888	0.00%
2024/01/30	39.1	46.10	41	45.88	46.40	-1.9	19,712	-0.01%
2024/01/29	3	45.23	26.1	45.32	45.30	-23.1	19,491	-0.12%
2024/01/26	10	44.58	15	44.88	44.50	-5	19,452	-0.03%
2024/01/25	12	45.62	5.3	46.07	45.40	6.7	19,385	0.03%
2024/01/24	8.5	46.58	11	46.79	46.10	-2.5	19,145	-0.01%
2024/01/23	18	45.81	3	46.23	46.40	15	18,790	0.08%
2024/01/22	52.7	46.37	50.9	46.31	46.40	1.8	18,283	0.01%
2024/01/19	4	44.31	26	44.27	44.85	-22	17,193	-0.13%
2024/01/18	13	42.89	4	43.34	43.35	9	16,714	0.05%
2024/01/17	3	43.82	2.1	44.03	43.25	0.9	16,663	0.01%
2024/01/16	8.1	43.62	6.1	43.48	43.60	2.1	16,614	0.01%
2024/01/15	3	44.03	10	43.93	43.95	-7	16,467	-0.04%
2024/01/12	8.2	43.90	13	44.09	43.55	-4.8	16,410	-0.03%
2024/01/11	9	44.12	37	43.90	44.55	-28	16,224	-0.17%
2024/01/10	14	43.43	31.1	43.31	43.65	-17.1	15,998	-0.11%
2024/01/09	30	42.27	4	42.16	41.95	26	15,344	0.17%
2024/01/08	12	42.35	3	42.33	42.15	9	15,597	0.06%
2024/01/05	4	42.24	1	41.90	42.25	3	16,105	0.02%
2024/01/04	14.2	42.72	4	42.59	42.10	10.2	16,376	0.06%
2024/01/03	6	42.93	2	42.80	43.30	4	16,329	0.02%
2024/01/02	7.1	43.53	9.3	43.64	43.20	-2.2	16,273	-0.01%
2023/12/29	30.3	44.54	50	44.61	44.55	-19.7	15,997	-0.12%
2023/12/28	85.6	44.84	105.7	44.77	45.00	-20.1	15,338	-0.13%	大賣/
2023/12/27	6	42.33	7	42.49	42.55	-1	13,513	-0.01%
2023/12/26	1.1	42.08	6	41.85	42.10	-5	13,726	-0.04%
2023/12/25	2	42.05	4	41.84	41.55	-2	13,929	-0.01%
2023/12/22	3.2	41.30	0	0.00	41.60	3.2	13,969	0.02%
2023/12/21	3	40.97	5	41.54	41.50	-2	14,021	-0.01%
2023/12/20	10	41.19	25	40.64	41.65	-15	14,239	-0.11%
2023/12/19	4.1	39.78	1	39.70	39.50	3.1	14,259	0.02%
2023/12/18	6.1	40.14	1.1	40.55	40.30	5	14,458	0.03%
2023/12/15	17.2	40.71	5	40.48	40.25	12.2	15,181	0.08%
2023/12/14	15.2	41.06	17	40.92	40.70	-1.8	15,435	-0.01%
2023/12/13	79	42.16	49	42.18	41.20	30	15,245	0.20%
2023/12/12	3	41.10	3	41.22	40.90	0	14,422	0.00%
2023/12/11	0	0.00	1	41.10	41.15	-1	14,501	-0.01%
2023/12/08	5.3	41.36	6.1	41.18	40.95	-0.7	14,553	0.00%
2023/12/07	11	41.30	7	41.38	41.15	4	14,461	0.03%
2023/12/06	11.3	41.33	13	41.30	41.15	-1.7	14,542	-0.01%
2023/12/05	10.3	40.93	5	40.85	40.75	5.3	14,492	0.04%
2023/12/04	9.1	41.45	15.1	41.41	41.25	-6	14,429	-0.04%
2023/12/01	16	41.31	7	41.47	41.40	9	14,215	0.06%
2023/11/30	4	39.90	4	40.15	40.20	0	13,802	0.00%
2023/11/29	1	39.75	1	39.50	39.85	0	13,797	0.00%
2023/11/28	1	38.75	5	39.30	39.30	-4	13,956	-0.03%
2023/11/27	11.1	38.98	1	38.90	38.25	10.1	14,123	0.07%
2023/11/24	6.2	40.23	2	40.05	39.75	4.2	14,088	0.03%
2023/11/23	10	41.16	10	41.18	40.90	0	14,040	0.00%
2023/11/22	8	40.94	5	40.86	40.75	3	14,038	0.02%
2023/11/21	9.1	42.05	14.1	41.89	42.20	-5	14,068	-0.04%
2023/11/20	3	41.02	9	40.95	41.20	-6	14,328	-0.04%
2023/11/17	3	39.85	1	40.20	40.90	2	14,375	0.01%
2023/11/16	3	39.15	0	0.00	39.30	3	14,457	0.02%
2023/11/15	10.2	39.33	3	39.68	38.70	7.2	14,825	0.05%
2023/11/14	1	39.95	9	39.82	39.85	-8	16,064	-0.05%
2023/11/13	4	39.69	3	39.23	39.70	1	16,441	0.01%
2023/11/10	2	39.27	2	39.45	39.50	0	16,710	0.00%
2023/11/09	1	38.90	4	38.99	38.85	-3	16,978	-0.02%
2023/11/08	2	39.60	9	39.22	39.10	-7	17,277	-0.04%
2023/11/07	2	38.75	0	0.00	38.80	2	17,499	0.01%
2023/11/06	1	38.70	5	38.60	38.70	-4	18,229	-0.02%
2023/11/03	5	38.46	4	38.15	38.10	1	18,679	0.01%
2023/11/02	4	38.01	1	37.85	37.90	3	19,410	0.02%
2023/11/01	2.1	37.02	0	0.00	36.90	2.1	20,759	0.01%
2023/10/31	2	37.20	0	0.00	36.75	2	21,299	0.01%
2023/10/30	0	0.00	2	38.05	37.90	-2	21,465	-0.01%
2023/10/27	3	38.65	7	38.77	38.15	-4	21,611	-0.02%
2023/10/26	19	38.22	6	38.77	38.20	13	21,951	0.06%
2023/10/25	0	0.00	1	38.90	39.00	-1	22,087	0.00%
2023/10/24	2	38.58	9	38.62	39.00	-7	22,137	-0.03%
2023/10/23	2	38.30	2	38.35	38.30	0	22,215	0.00%
2023/10/20	1	37.64	0	0.00	37.95	1	22,467	0.00%
2023/10/19	3	37.23	6	37.37	38.00	-3	22,749	-0.01%
2023/10/18	5	37.89	2	38.40	37.50	3	23,174	0.01%
2023/10/17	5	39.92	3	40.45	39.35	2	23,530	0.01%
2023/10/16	11	40.04	4	40.74	39.80	7	26,345	0.03%
2023/10/13	6	42.07	14	42.01	42.00	-8	30,275	-0.03%
2023/10/12	8.5	41.11	5	40.68	41.85	3.5	30,070	0.01%
2023/10/11	6	40.28	3	39.50	39.65	3	30,478	0.01%
2023/10/06	2	41.95	5	41.74	41.50	-3	30,983	-0.01%
2023/10/05	3	41.73	3.1	41.86	41.65	-0.1	32,976	0.00%
2023/10/04	3	40.83	4	40.59	41.20	-1	33,163	0.00%
2023/10/03	9	41.68	2	41.78	41.45	7	33,217	0.02%
2023/10/02	11	42.40	11	42.33	42.50	0	33,214	0.00%
2023/09/28	44	41.26	49	40.92	40.75	-5	33,075	-0.02%
2023/09/27	23	40.78	32	40.48	40.80	-9	33,344	-0.03%
2023/09/26	6	40.33	3	40.38	40.10	3	34,282	0.01%
2023/09/25	71.3	40.53	79	40.35	40.10	-7.7	34,571	-0.02%
2023/09/22	24	40.53	21	40.63	40.80	3	34,366	0.01%
2023/09/21	12	38.81	3	38.75	39.25	9	34,107	0.03%
2023/09/20	55	39.99	41	40.13	39.50	14	34,089	0.04%
2023/09/19	30	38.74	24	38.97	38.45	6	33,817	0.02%
2023/09/18	11	37.88	5	37.90	37.80	6	34,400	0.02%
2023/09/15	0	0.00	4	38.81	38.70	-4	34,706	-0.01%
2023/09/14	4	38.79	3	38.80	38.70	1	34,870	0.00%
2023/09/13	2	38.35	1	38.45	38.55	1	35,439	0.00%
2023/09/12	6.1	38.50	5	38.36	38.45	1.1	37,017	0.00%
2023/09/11	5.1	38.35	9	38.58	38.20	-3.9	38,498	-0.01%
2023/09/08	4	39.40	2	39.15	39.25	2	38,420	0.01%
2023/09/07	2	39.80	6.1	39.77	39.65	-4.1	38,624	-0.01%
2023/09/06	10	40.20	8	40.28	40.15	2	38,619	0.01%
2023/09/05	13.2	40.15	1	40.25	40.35	12.2	38,718	0.03%
2023/09/04	7.1	39.64	12	39.82	39.90	-4.9	38,830	-0.01%
2023/09/01	10.9	39.96	26	39.85	39.75	-15.1	38,850	-0.04%
2023/08/31	6.1	40.31	5	40.33	40.55	1.1	38,766	0.00%
2023/08/30	6	41.11	0	0.00	40.95	6	38,883	0.02%
2023/08/29	3	41.12	1	41.20	41.20	2	39,373	0.01%
2023/08/28	2	41.27	2	41.23	41.35	0	40,556	0.00%
2023/08/25	23.5	41.92	3.9	42.32	41.70	19.6	40,916	0.05%
2023/08/24	42	43.77	37	44.78	43.30	5	40,875	0.01%
2023/08/23	15	43.69	15	43.66	44.00	0	40,874	0.00%
2023/08/22	29.3	43.73	19	44.01	43.20	10.3	40,647	0.03%
2023/08/21	8.1	44.02	4	43.44	43.30	4.1	40,346	0.01%
2023/08/18	150.1	45.18	153.1	45.45	44.05	-3	39,988	-0.01%	大買/大賣/
2023/08/17	28	42.60	35	42.73	43.10	-7	38,655	-0.02%
2023/08/16	24	42.64	12	42.78	43.00	12	38,358	0.03%
2023/08/15	8.1	43.89	6	43.90	43.35	2.1	38,455	0.01%
2023/08/14	10	42.73	20	42.95	42.80	-10	38,131	-0.03%
2023/08/11	18	43.12	39	43.31	42.85	-21	37,795	-0.06%
2023/08/10	36.5	42.77	20.1	42.59	42.30	16.4	37,397	0.04%
2023/08/09	27.2	45.50	25	45.39	45.00	2.2	36,606	0.01%
2023/08/08	39.1	47.56	42	46.96	46.35	-2.9	36,084	-0.01%
2023/08/07	113	47.71	94	47.95	48.45	19	35,289	0.05%	大買/
2023/08/04	9.1	45.43	16.1	45.48	45.15	-7.1	33,829	-0.02%
2023/08/02	10.6	45.89	8.7	45.24	44.95	1.9	33,238	0.01%
2023/08/01	6.1	48.22	5	48.25	48.60	1.1	32,945	0.00%
2023/07/31	17.3	49.41	10	49.64	47.05	7.3	32,749	0.02%
2023/07/28	3.1	46.30	7.1	46.51	49.50	-4	32,343	-0.01%
2023/07/27	13.6	47.32	8	47.13	46.80	5.6	32,140	0.02%
2023/07/26	10.8	47.85	8	47.98	47.10	2.8	31,987	0.01%
2023/07/25	12.2	49.17	20.1	48.54	48.30	-7.8	31,791	-0.02%
2023/07/24	14.6	49.90	4.2	50.23	49.90	10.5	31,491	0.03%
2023/07/21	26.3	47.65	23	46.96	49.30	3.3	31,107	0.01%
2023/07/20	13.3	47.44	26	48.29	46.80	-12.7	30,607	-0.04%
2023/07/19	107.3	52.20	70.4	52.24	51.10	36.9	29,960	0.12%	大買/
2023/07/18	133.6	52.78	95.6	52.07	50.40	37.9	27,034	0.14%	大買/
2023/07/17	2	52.20	23.3	52.20	52.20	-21.3	22,706	-0.09%
2023/07/14	12.3	47.17	20.2	47.50	47.50	-7.9	22,355	-0.04%
2023/07/13	6	42.48	17.8	43.18	43.20	-11.8	21,592	-0.05%
2023/07/12	36	37.39	104.1	38.56	39.30	-68.1	20,937	-0.33%	大賣/
2023/07/11	2	35.45	35	35.61	35.75	-33	18,866	-0.17%
2023/07/10	6.1	34.88	1	35.05	34.90	5.1	18,579	0.03%
2023/07/07	6	35.37	13	35.37	35.35	-7	18,406	-0.04%
2023/07/06	21	36.20	11	35.92	35.55	10	18,239	0.05%
2023/07/05	27.7	36.54	24	36.55	36.15	3.7	17,878	0.02%
2023/07/04	14	36.89	31.2	36.95	37.70	-17.2	17,291	-0.10%
2023/07/03	9	36.17	19	35.94	35.95	-10	16,168	-0.06%
2023/06/30	17	34.70	10	34.63	34.95	7	15,723	0.04%
2023/06/29	5.1	34.76	26	34.77	34.70	-21	15,578	-0.13%
2023/06/28	13	35.21	19	35.18	34.70	-6	15,444	-0.04%
2023/06/27	31.5	35.57	18	35.41	35.35	13.5	15,208	0.09%
2023/06/26	60	36.39	55	36.45	36.85	5	14,732	0.03%
2023/06/21	25	35.32	34	35.14	35.15	-9	13,755	-0.07%
2023/06/20	17.4	34.63	2	34.73	34.50	15.4	13,358	0.12%
2023/06/19	26.6	35.31	13.1	35.41	35.40	13.5	13,068	0.10%
2023/06/16	161	37.18	99	36.98	36.45	62	12,329	0.50%	大買/
2023/06/15	42	34.47	88.6	34.43	36.15	-46.6	10,611	-0.44%
2023/06/14	0	0.00	7	33.16	32.90	-7	9,027	-0.08%
2023/06/13	8	32.84	8	32.95	32.85	0	8,882	0.00%
2023/06/12	1	32.05	1	32.55	32.10	0	8,565	0.00%
2023/06/09	14	32.20	5	32.28	32.40	9	8,506	0.11%
2023/06/08	4.2	31.85	3	31.98	31.55	1.2	8,322	0.01%
2023/06/07	1	32.15	5	32.35	32.40	-4	8,188	-0.05%
2023/06/06	20.1	32.00	2	31.90	31.95	18.1	8,098	0.22%
2023/06/05	20.2	32.95	3.1	32.97	32.65	17.1	7,965	0.21%
2023/06/02	10	33.32	116	33.11	32.90	-106	7,652	-1.39%	大賣/鉅額交易
2023/06/01	52.2	33.44	16.1	33.18	33.40	36	7,043	0.51%
2023/05/31	97.1	31.84	12	31.88	31.95	85.1	5,728	1.48%
2023/05/30	15.3	31.00	10	31.14	31.00	5.3	5,203	0.10%
2023/05/29	5	31.50	23.2	31.18	31.40	-18.2	5,067	-0.36%
2023/05/26	3	29.43	5.9	29.42	29.25	-2.9	4,433	-0.07%
2023/05/25	1.1	29.50	2	29.55	29.50	-0.9	4,387	-0.02%
2023/05/24	11	29.26	5	29.30	29.20	6	4,322	0.14%
2023/05/23	5.1	29.40	7	29.36	29.25	-2	4,223	-0.05%
2023/05/22	4	30.16	6	30.10	30.15	-2	4,015	-0.05%
2023/05/19	9	29.98	42.1	29.61	30.20	-33.1	3,821	-0.86%
2023/05/18	0	0.00	10	28.43	28.40	-10	3,282	-0.30%
2023/05/17	0	0.00	2	28.40	28.35	-2	3,233	-0.06%
2023/05/16	1	28.20	0	0.00	28.25	1	3,208	0.03%
2023/05/15	0	0.00	0	27.80	28.00	0	3,192	0.00%
2023/05/12	2	27.85	9	27.85	27.85	-7	3,217	-0.22%
2023/05/11	14	27.88	1	28.10	27.85	13	3,316	0.39%
2023/05/10	4	27.94	1	27.90	28.15	3	3,350	0.09%
2023/05/09	1	27.95	0	0.00	27.95	1	3,426	0.03%
2023/05/08	4	28.08	2	28.10	28.10	2	3,450	0.06%
2023/05/05	2	28.18	0	0.00	28.15	2	3,512	0.06%
2023/05/04	7	28.36	0	0.00	28.35	7	3,526	0.20%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	3	28.30	1	28.35	28.35	2	3,592	0.06%
2023/04/28	1	28.30	2	28.35	28.40	-1	3,608	-0.03%
2023/04/27	5	28.10	0	0.00	28.30	5	3,589	0.14%
2023/04/26	4	27.91	0	0.00	28.10	4	3,537	0.11%
2023/04/24	2	27.90	2	28.10	28.30	0	3,441	0.00%
2023/04/21	1.2	27.81	0	0.00	27.75	1.2	3,391	0.03%
2023/04/20	14	28.06	0	0.00	27.85	14	3,378	0.41%
2023/04/19	0.1	28.20	2	28.20	27.95	-2	3,349	-0.06%
2023/04/18	6	28.35	4	28.43	28.25	2	3,297	0.06%
2023/04/17	13	28.53	2	28.55	28.60	11	3,244	0.34%
2023/04/14	1.4	28.00	0	0.00	28.10	1.4	3,103	0.04%
2023/04/13	2.1	27.66	0	0.00	27.80	2.1	3,054	0.07%
2023/04/12	3	27.73	0	0.00	27.75	3	3,082	0.10%
2023/04/11	3	27.70	0	0.00	27.90	3	3,085	0.10%
2023/04/10	5	27.50	3	27.50	27.40	2	3,027	0.07%
2023/04/07	1.1	27.40	0	0.00	27.40	1.1	3,009	0.04%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	1	27.35	3	27.37	27.30	-2	2,977	-0.07%
2023/03/30	2	27.35	0	0.00	27.35	2	2,995	0.07%
2023/03/29	12	27.49	0	0.00	27.45	12	2,977	0.40%
2023/03/28	0	0.00	4	28.60	28.50	-4	3,005	-0.13%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/23	3	28.57	0	0.00	28.60	3	3,023	0.10%
2023/03/22	0	0.00	2	28.70	28.80	-2	3,014	-0.07%
2023/03/14	1	28.25	5	28.30	28.25	-4	2,932	-0.14%
2023/03/13	2	28.40	5	28.40	28.50	-3	2,929	-0.10%
2023/03/10	8	28.69	0	0.00	28.65	8	2,899	0.28%
2023/03/09	2	29.05	0	0.00	29.05	2	2,864	0.07%
2023/03/08	7	29.20	0	0.00	29.15	7	2,812	0.25%
2023/03/07	2	29.28	0	0.00	29.35	2	2,771	0.07%
2023/03/06	3	29.32	3	29.27	29.35	0	2,738	0.00%
2023/03/03	9	29.40	2	29.30	29.35	7	2,700	0.26%
2023/03/02	4	29.28	2	29.28	29.45	2	2,659	0.08%
2023/03/01	12	29.61	0	0.00	29.50	12	2,598	0.46%
2023/02/24	1	31.30	5	31.64	31.60	-4	2,429	-0.16%
2023/02/23	2	31.13	0	0.00	31.20	2	2,369	0.08%
2023/02/22	2	30.85	1	31.05	31.00	1	2,369	0.04%
2023/02/21	0	0.00	1	31.05	31.10	-1	2,378	-0.04%
2023/02/20	7	30.83	0	0.00	30.95	7	2,453	0.29%
2023/02/17	0	0.00	2	30.73	30.85	-2	2,475	-0.08%
2023/02/15	2	30.78	1	31.00	30.75	1	2,600	0.04%
2023/02/13	3	30.68	0	0.00	30.70	3	2,686	0.11%
2023/02/10	6	30.76	0	0.00	30.80	6	2,686	0.22%
2023/02/09	10	31.03	6	31.13	30.90	4	2,666	0.15%
2023/02/08	0	0.00	1	31.90	31.85	-1	2,565	-0.04%
2023/02/07	1	31.80	2	31.85	31.85	-1	2,512	-0.04%
2023/02/06	2	31.48	1	31.40	31.50	1	2,430	0.04%
2023/02/03	1	31.40	6.5	31.05	31.40	-5.5	2,400	-0.23%
2023/02/02	0	0.00	2	30.93	30.85	-2	2,337	-0.09%
2023/02/01	0	0.00	6	30.74	30.75	-6	2,309	-0.26%
2023/01/31	2	30.80	8	30.55	30.80	-6	2,285	-0.26%
2023/01/30	5	30.32	0	0.00	30.30	5	2,225	0.22%
2023/01/17	1	30.00	4	30.00	30.00	-3	2,197	-0.14%
2023/01/13	0	0.00	2	30.25	30.05	-2	2,179	-0.09%
2023/01/12	0	0.00	2	30.15	30.15	-2	2,169	-0.09%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	0	0.00	2	30.15	30.10	-2	2,167	-0.09%
2023/01/09	0	0.00	1	29.60	29.75	-1	2,122	-0.05%
2023/01/05	2	29.55	0	0.00	29.50	2	2,135	0.09%
2023/01/03	0	0.00	1	29.60	29.60	-1	2,154	-0.05%
2022/12/30	1	29.75	0	0.00	29.50	1	2,154	0.05%
2022/12/29	0	0.00	7	29.06	29.70	-7	2,083	-0.34%
2022/12/28	1	29.20	0	0.00	29.15	1	2,050	0.05%
2022/12/26	0.1	29.60	0	0.00	29.55	0.1	2,050	0.00%
2022/12/23	0	0.00	1	29.55	29.70	-1	2,062	-0.05%
2022/12/22	1	29.95	1.4	29.86	29.75	-0.4	2,115	-0.02%
2022/12/19	1	29.95	9.1	29.88	29.75	-8.1	2,012	-0.40%
2022/12/16	2	29.45	1	29.65	29.40	1	1,889	0.05%
2022/12/15	2	29.63	0	0.00	29.70	2	1,844	0.11%
2022/12/14	0	0.00	1	29.70	29.75	-1	1,853	-0.05%
2022/12/13	7	29.43	1	29.55	29.65	6	1,821	0.33%
2022/12/12	1	29.45	2	29.05	29.45	-1	1,810	-0.06%
2022/12/09	4	29.25	0	0.00	29.30	4	1,822	0.22%
2022/12/08	0	0.00	3	29.12	29.20	-3	1,818	-0.16%
2022/12/07	0	0.00	1	29.05	29.00	-1	1,826	-0.05%
2022/12/06	3	29.50	2	29.55	29.20	1	1,803	0.06%
2022/12/05	2	29.85	2	29.75	29.70	0	1,764	0.00%
2022/12/02	0	0.00	1	29.95	29.95	-1	1,791	-0.06%
2022/12/01	1	29.90	11	29.98	29.95	-10	1,794	-0.56%
2022/11/30	9	29.75	0	0.00	29.75	9	1,770	0.51%
2022/11/28	0	0.00	6	29.29	29.50	-6	1,737	-0.35%
2022/11/25	4.6	29.35	0	0.00	29.30	4.6	1,734	0.27%
2022/11/24	0	0.00	4.8	29.24	29.30	-4.8	1,718	-0.28%
2022/11/23	1	29.25	3	29.25	29.25	-2	1,714	-0.12%
2022/11/21	0	0.00	14	29.04	29.05	-14	1,716	-0.82%
2022/11/18	2	29.08	11	29.25	28.95	-9	1,727	-0.52%
2022/11/17	3.1	29.21	1	29.30	29.20	2.1	1,703	0.12%
2022/11/16	0	0.00	16	29.23	29.15	-16	1,685	-0.95%
2022/11/15	19	28.80	3	28.88	28.85	16	1,608	0.99%
2022/11/14	6	28.78	47	28.81	28.85	-41	1,586	-2.58%
2022/11/11	10	28.57	16	28.61	28.60	-6	1,541	-0.39%
2022/11/10	6	28.18	0	0.00	28.30	6	1,488	0.40%
2022/11/09	12	28.72	10	28.42	28.30	2	1,472	0.14%
2022/11/08	1	27.85	3	27.83	27.85	-2	1,396	-0.14%
2022/11/07	0	0.00	1	27.70	27.70	-1	1,428	-0.07%
2022/11/04	0	0.00	3	27.52	27.60	-3	1,456	-0.21%
2022/11/03	1	27.30	5	27.30	27.30	-4	1,483	-0.27%
2022/11/02	1	27.25	10	27.40	27.35	-9	1,595	-0.56%
2022/11/01	0	0.00	3	27.22	27.25	-3	1,641	-0.18%
2022/10/27	2	26.95	2	26.90	27.00	0	1,679	0.00%
2022/10/26	17	26.75	5	26.72	26.80	12	1,686	0.71%
2022/10/25	1	26.55	0	0.00	26.55	1	1,686	0.06%
2022/10/24	1	26.70	0	0.00	26.55	1	1,688	0.06%
2022/10/21	0	0.00	2.6	26.56	26.45	-2.6	1,693	-0.15%
2022/10/20	6	26.45	0	0.00	26.50	6	1,697	0.35%
2022/10/19	1	26.85	7	26.94	26.75	-6	1,702	-0.35%
2022/10/18	2	26.58	0	0.00	26.65	2	1,695	0.12%
2022/10/17	4	26.28	0	0.00	26.40	4	1,723	0.23%
2022/10/14	0	0.00	1	26.60	26.55	-1	1,765	-0.06%
2022/10/13	6	26.43	1	26.30	26.25	5	1,785	0.28%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/10/11	7	26.79	0	0.00	26.70	7	1,805	0.39%
2022/10/06	5	27.40	1	27.40	27.30	4	1,797	0.22%
2022/10/05	6	27.40	0	0.00	27.40	6	1,816	0.33%
2022/10/04	0	0.00	2	27.30	27.30	-2	1,830	-0.11%
2022/10/03	2	26.73	0	0.00	26.90	2	1,833	0.11%
2022/09/30	3	26.93	1	26.85	27.00	2	1,852	0.11%
2022/09/29	1	26.40	1	27.40	27.15	0	1,855	0.00%
2022/09/27	2	26.45	0	0.00	26.60	2	1,797	0.11%
2022/09/26	8	26.91	0	0.00	26.50	8	1,808	0.44%
2022/09/23	2	27.55	0	0.00	27.35	2	1,795	0.11%
2022/09/21	0	0.00	2	27.75	27.65	-2	1,839	-0.11%
2022/09/20	4	27.90	0	0.00	27.75	4	1,838	0.22%
2022/09/19	0	0.00	1	27.95	27.75	-1	1,876	-0.05%
2022/09/16	0	0.00	1	28.00	27.70	-1	1,895	-0.05%
2022/09/15	5	28.05	1	28.15	28.00	4	1,923	0.21%
2022/09/14	5	28.00	0	0.00	28.00	5	1,984	0.25%
2022/09/13	0	0.00	1	28.20	28.25	-1	2,143	-0.05%
2022/09/12	2	28.05	0	0.00	28.10	2	2,172	0.09%
2022/09/08	1	28.20	1	27.55	28.10	0	2,205	0.00%
2022/09/07	1	27.10	0	0.00	27.10	1	2,160	0.05%
2022/09/06	4	27.56	0	0.00	27.35	4	2,158	0.19%
2022/09/05	0	0.00	1	27.95	27.75	-1	2,153	-0.05%
2022/09/01	2	27.95	1	27.95	27.80	1	2,174	0.05%
2022/08/31	4	28.10	0	0.00	28.10	4	2,155	0.19%
2022/08/30	0	0.00	1	28.00	28.05	-1	2,148	-0.05%
2022/08/29	2	27.95	0	0.00	27.90	2	2,146	0.09%
2022/08/26	5	28.44	1	28.45	28.40	4	2,127	0.19%
2022/08/25	6	28.44	0	0.00	28.35	6	2,123	0.28%
2022/08/24	1	28.55	2	28.45	28.40	-1	2,119	-0.05%
2022/08/23	0	0.00	1	28.60	28.50	-1	2,137	-0.05%
2022/08/22	0	0.00	1	28.85	28.75	-1	2,143	-0.05%
2022/08/19	0	0.00	7	28.83	28.90	-7	2,143	-0.33%
2022/08/18	2	28.50	0	0.00	28.70	2	2,138	0.09%
2022/08/17	7	28.69	1	28.60	28.55	6	2,138	0.28%
2022/08/16	6	28.74	2	28.85	28.75	4	2,127	0.19%
2022/08/15	1	28.70	0	0.00	28.85	1	2,152	0.05%
2022/08/12	7	28.91	0	0.00	28.90	7	2,128	0.33%
2022/08/11	0	0.00	2	29.20	29.10	-2	2,104	-0.10%
2022/08/10	1	29.25	14	29.30	29.10	-13	2,090	-0.62%
2022/08/09	1	29.45	1	29.40	29.45	0	2,078	0.00%
2022/08/08	0	0.00	1	28.25	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	7	28.25	28.30	-7	1,993	-0.35%
2022/08/04	1	27.80	1	27.70	28.00	0	2,026	0.00%
2022/08/03	7	27.91	0	0.00	27.85	7	2,072	0.34%
2022/08/01	0	0.00	8	28.16	28.15	-8	2,126	-0.38%
2022/07/29	3	28.08	0	0.00	28.15	3	2,158	0.14%
2022/07/26	6	27.99	0	0.00	28.00	6	2,215	0.27%
2022/07/22	0	0.00	1	28.15	28.20	-1	2,242	-0.04%
2022/07/21	0	0.00	1	27.65	28.05	-1	2,251	-0.04%
2022/07/20	1	27.40	0	0.00	27.20	1	2,235	0.04%
2022/07/19	0	0.00	1	27.40	27.35	-1	2,259	-0.04%
2022/07/18	1	26.90	0	0.00	27.05	1	2,256	0.04%
2022/07/14	1	26.60	4	26.86	27.10	-3	2,267	-0.13%
2022/07/13	1	26.85	0	0.00	26.80	1	2,280	0.04%
2022/07/12	0	0.00	1	26.75	26.45	-1	2,285	-0.04%
2022/07/08	5	27.63	3	27.60	27.40	2	2,300	0.09%
2022/07/06	4	27.00	1	26.95	26.75	3	2,338	0.13%
2022/07/05	0	0.00	3	27.13	27.15	-3	2,383	-0.13%
2022/07/01	3	27.02	1	27.30	26.80	2	2,488	0.08%
2022/06/30	4	27.48	0	0.00	27.45	4	2,556	0.16%
2022/06/29	1	28.20	0	0.00	28.10	1	2,619	0.04%
2022/06/28	7	28.58	0	0.00	28.35	7	2,820	0.25%
2022/06/27	4	28.71	0	0.00	28.80	4	2,991	0.13%
2022/06/24	0	0.00	2	28.60	28.45	-2	3,084	-0.06%
2022/06/22	0	0.00	1	28.30	28.35	-1	3,196	-0.03%
2022/06/21	4	28.68	7	28.69	28.70	-3	3,201	-0.09%
2022/06/20	1	27.45	2	27.50	27.20	-1	3,068	-0.03%
2022/06/17	2	27.80	0	0.00	27.90	2	3,077	0.06%
2022/06/15	0	0.00	5	28.09	28.10	-5	3,108	-0.16%
2022/06/14	1	27.60	0	0.00	27.90	1	3,145	0.03%
2022/06/10	0	0.00	2	28.05	28.20	-2	3,200	-0.06%
2022/06/08	0	0.00	2	28.10	28.10	-2	3,266	-0.06%
2022/06/06	1	27.90	0	0.00	27.85	1	3,402	0.03%
2022/06/02	1	28.05	0	0.00	28.00	1	3,636	0.03%
2022/06/01	0	0.00	3	28.10	28.15	-3	3,742	-0.08%
2022/05/31	0	0.00	1	27.90	28.00	-1	3,798	-0.03%
2022/05/30	3	27.90	1	27.85	27.85	2	3,867	0.05%
2022/05/27	0	0.00	1	27.65	27.60	-1	3,954	-0.03%
2022/05/26	0	0.00	2	27.55	27.50	-2	4,251	-0.05%
2022/05/25	1	27.45	0	0.00	27.55	1	4,316	0.02%
2022/05/24	1	27.50	3	27.47	27.45	-2	4,390	-0.05%
2022/05/23	0	0.00	2	27.63	27.60	-2	4,443	-0.05%
2022/05/20	1	27.25	6	27.11	27.10	-5	4,512	-0.11%
2022/05/19	1	26.75	0	0.00	26.90	1	4,639	0.02%
2022/05/18	1	27.05	2	27.00	27.20	-1	4,660	-0.02%
2022/05/17	0	0.00	1	27.05	27.05	-1	4,720	-0.02%
2022/05/16	0	0.00	4	26.81	26.85	-4	4,764	-0.08%
2022/05/13	1	26.55	5	26.30	26.55	-4	4,848	-0.08%
2022/05/12	0	0.00	6	26.38	26.15	-6	4,878	-0.12%
2022/05/11	3	26.83	2	26.75	26.65	1	4,858	0.02%
2022/05/10	0	0.00	1	27.05	27.15	-1	4,843	-0.02%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/06	2	27.88	1	28.05	27.85	1	4,838	0.02%
2022/05/04	0	0.00	1	27.95	28.00	-1	4,843	-0.02%
2022/05/03	0	0.00	2	27.85	27.95	-2	4,898	-0.04%
2022/04/29	0	0.00	1	27.75	27.75	-1	4,951	-0.02%
2022/04/28	0.3	28.00	0	0.00	27.80	0.3	4,978	0.01%
2022/04/27	1.7	27.54	0	0.00	27.80	1.7	5,007	0.03%
2022/04/26	3	28.02	51.1	27.99	28.00	-48.1	5,007	-0.96%
2022/04/25	1	27.95	0	0.00	27.95	1	5,038	0.02%
2022/04/22	0	0.00	5	28.60	28.75	-5	5,051	-0.10%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/20	3	28.75	5	28.55	28.75	-2	5,174	-0.04%
2022/04/19	0	0.00	3	28.37	28.35	-3	5,190	-0.06%
2022/04/15	2	28.28	0	0.00	28.35	2	5,300	0.04%
2022/04/14	0	0.00	1	28.35	28.55	-1	5,386	-0.02%
2022/04/13	0	0.00	2	28.25	28.20	-2	5,452	-0.04%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/11	3	28.45	3	28.48	28.20	0	5,506	0.00%
2022/04/08	9	28.21	1	28.35	28.20	8	5,630	0.14%
2022/04/07	1	28.45	5	28.35	28.25	-4	5,830	-0.07%
2022/04/06	3	28.78	1	28.80	28.90	2	6,006	0.03%
2022/04/01	1	29.20	0	0.00	29.35	1	6,019	0.02%
2022/03/31	14	29.65	4	29.74	29.55	10	6,065	0.16%
2022/03/30	3	31.85	2	31.95	31.75	1	5,901	0.02%
2022/03/29	4	31.93	0	0.00	31.85	4	5,822	0.07%
2022/03/28	7	32.04	0	0.00	32.05	7	5,755	0.12%
2022/03/25	1	32.40	0	0.00	32.40	1	5,732	0.02%
2022/03/24	0	0.00	9	32.28	32.50	-9	5,822	-0.15%
2022/03/22	1	32.00	1	32.10	32.20	0	6,533	0.00%
2022/03/21	2	31.98	0	0.00	32.00	2	6,617	0.03%
2022/03/18	1	31.75	0	0.00	31.75	1	6,829	0.01%
2022/03/17	2	31.98	5	32.00	32.00	-3	7,234	-0.04%
2022/03/16	1	31.75	1.3	31.80	31.80	-0.3	7,434	0.00%
2022/03/15	4	31.86	0	0.00	31.75	4	7,477	0.05%
2022/03/14	0	0.00	2	31.78	32.05	-2	7,549	-0.03%
2022/03/11	1	31.75	3	31.75	31.75	-2	7,637	-0.03%
2022/03/10	2	31.75	3	31.87	31.85	-1	7,640	-0.01%
2022/03/09	9.1	31.37	11	31.39	31.45	-1.9	7,658	-0.02%
2022/03/08	17	31.58	13	31.46	31.20	4	7,690	0.05%
2022/03/07	3.9	32.49	1	32.35	32.35	2.9	7,534	0.04%
2022/03/04	5	32.93	4	33.10	33.05	1	7,568	0.01%
2022/03/03	1	33.00	0	0.00	33.05	1	7,699	0.01%
2022/03/02	2	32.45	4	32.40	32.70	-2	7,913	-0.03%
2022/03/01	73	32.59	1.1	32.36	32.60	72	8,286	0.87%
2022/02/25	2	33.63	0	0.00	33.55	2	8,201	0.02%
2022/02/24	12.1	33.92	8	33.72	33.70	4.1	8,397	0.05%
2022/02/23	13	34.27	2	34.30	34.30	11	8,850	0.12%
2022/02/22	2	33.95	10	33.90	33.95	-8	10,310	-0.08%
2022/02/21	4	34.60	0	0.00	34.45	4	10,599	0.04%
2022/02/18	10	33.95	0	0.00	33.95	10	11,073	0.09%
2022/02/17	1	34.20	1	34.15	34.00	0	11,685	0.00%
2022/02/16	6	34.02	28	33.95	34.00	-22	11,823	-0.19%
2022/02/15	2.1	33.84	0	0.00	33.75	2.1	12,048	0.02%
2022/02/14	0	33.90	0	0.00	33.90	0	11,967	0.00%
2022/02/11	0	0.00	1	33.70	33.75	-1	11,970	-0.01%
2022/02/10	1.1	33.65	2	33.68	33.70	-0.9	11,976	-0.01%
2022/02/09	1	33.45	1	33.45	33.75	0	11,960	0.00%
2022/02/08	1	33.50	0	0.00	33.50	1	11,952	0.01%
2022/02/07	8.1	32.70	5.3	33.00	33.00	2.9	11,982	0.02%
2022/01/26	0	0.00	1	32.45	32.30	-1	12,069	-0.01%
2022/01/25	1.1	32.32	1	32.25	32.25	0.1	12,060	0.00%
2022/01/24	2.4	32.53	0	0.00	32.80	2.4	12,018	0.02%
2022/01/21	0.2	33.38	10.5	33.26	33.10	-10.3	11,989	-0.09%
2022/01/20	0	0.00	0.1	33.75	33.75	-0.1	11,943	0.00%
2022/01/19	1	33.65	3	33.65	33.50	-2	11,931	-0.02%
2022/01/18	4	33.85	0	0.00	33.75	4	11,920	0.03%
2022/01/17	4	33.41	1	33.50	33.60	3	11,862	0.03%
2022/01/14	1	32.95	10	32.95	33.00	-9	11,802	-0.08%
2022/01/13	1.2	33.38	3	33.37	33.50	-1.8	11,708	-0.02%
2022/01/12	0	0.00	1	33.45	33.40	-1	11,669	-0.01%
2022/01/11	2	33.43	14	33.46	33.50	-12	11,629	-0.10%
2022/01/10	6	33.65	0	0.00	33.65	6	11,562	0.05%
2022/01/07	1	33.95	3	33.97	33.80	-2	11,500	-0.02%
2022/01/06	0	0.00	3	34.20	34.45	-3	11,401	-0.03%
2022/01/05	1	34.35	0	0.00	34.20	1	11,325	0.01%
2022/01/04	6	34.47	1	34.55	34.50	5	11,295	0.04%
2022/01/03	15	34.65	10	34.60	34.50	5	11,256	0.04%
2021/12/30	7	35.08	5	34.94	35.20	2	11,091	0.02%
2021/12/29	11	34.85	3	34.92	34.95	8	10,858	0.07%
2021/12/28	3	34.57	16	34.53	34.50	-13	10,623	-0.12%
2021/12/27	9	34.37	11	34.20	34.35	-2	10,562	-0.02%
2021/12/24	3	33.92	0	0.00	33.80	3	10,479	0.03%
2021/12/23	0	0.00	4	33.96	34.00	-4	10,452	-0.04%
2021/12/22	10	33.90	10	33.75	33.70	0	10,393	0.00%
2021/12/20	12	33.63	19	33.76	33.70	-7	10,357	-0.07%
2021/12/17	37	34.69	33	34.57	34.10	4	10,305	0.04%
2021/12/16	6	34.25	5	34.23	34.40	1	9,813	0.01%
2021/12/15	18	33.90	8	34.00	33.70	10	9,596	0.10%
2021/12/14	5	33.79	27	33.81	33.85	-22	9,587	-0.23%
2021/12/13	26	34.16	18.2	34.02	34.10	7.8	9,414	0.08%
2021/12/10	2.4	33.37	2	33.20	33.40	0.4	9,008	0.00%
2021/12/08	11	32.78	25.9	32.67	32.70	-14.9	8,721	-0.17%
2021/12/07	4.1	32.53	25	32.83	32.80	-20.9	8,643	-0.24%
2021/12/06	0	32.30	0	0.00	32.30	0	8,531	0.00%
2021/12/03	1	32.25	2.1	32.27	32.20	-1.1	8,534	-0.01%
2021/12/02	11	31.85	2	31.98	31.70	9	8,484	0.11%
2021/12/01	3	31.95	5.8	31.97	32.15	-2.8	8,477	-0.03%
2021/11/30	10.8	32.16	2	32.15	32.00	8.8	8,680	0.10%
2021/11/29	15	31.64	0.4	31.80	31.70	14.6	8,595	0.17%
2021/11/26	24	32.21	5	32.53	32.00	19	8,421	0.23%
2021/11/25	23	32.97	6	32.81	32.90	17	8,127	0.21%
2021/11/24	4	33.79	9	33.76	34.00	-5	7,668	-0.07%
2021/11/23	7	34.06	16	34.04	33.90	-9	7,460	-0.12%
2021/11/22	8	34.18	19	34.43	34.50	-11	7,209	-0.15%
2021/11/19	58	34.10	107	34.36	34.40	-49	6,688	-0.73%	大賣/
2021/11/18	27	32.07	22.6	31.76	32.10	4.4	5,175	0.09%
2021/11/17	46	32.13	30	31.93	31.75	16	4,806	0.33%
2021/11/16	22.1	31.36	30	30.94	32.10	-7.9	4,217	-0.19%
2021/11/15	1	30.05	0	0.00	30.10	1	3,605	0.03%
2021/11/12	37	29.68	2	29.68	29.70	35	3,436	1.02%
2021/11/09	0	0.00	1	29.00	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	10	28.75	28.90	-10	3,265	-0.31%
2021/11/04	10	29.35	0	0.00	28.90	10	3,313	0.30%
2021/11/01	1	28.75	0	0.00	28.80	1	3,173	0.03%
2021/10/29	0	0.00	2	28.55	28.75	-2	3,165	-0.06%
2021/10/28	0	0.00	1	28.55	28.60	-1	3,143	-0.03%
2021/10/27	2	28.40	1	28.45	28.55	1	3,137	0.03%
2021/10/26	2	28.40	0	0.00	28.35	2	3,135	0.06%
2021/10/15	0	28.05	1	28.25	28.30	-1	3,442	-0.03%
2021/10/14	1	27.95	0	0.00	27.95	1	3,521	0.03%
2021/10/12	0	0.00	2.4	28.03	28.35	-2.4	3,804	-0.06%
2021/10/06	1	27.70	1	27.80	27.70	0	5,494	0.00%
2021/09/30	1	28.60	2	28.60	28.65	-1	5,940	-0.02%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/28	0	0.00	10	28.95	29.00	-10	5,947	-0.17%
2021/09/27	0	0.00	2	29.10	28.95	-2	5,926	-0.03%
2021/09/24	0	0.00	11	29.09	29.05	-11	5,964	-0.18%
2021/09/17	0	0.00	2	28.75	28.75	-2	5,835	-0.03%
2021/09/16	2	28.68	0	0.00	28.70	2	5,753	0.03%
2021/09/15	0	0.00	1	28.50	28.30	-1	5,696	-0.02%
2021/09/14	4	28.18	9	28.10	28.20	-5	5,662	-0.09%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	0	0.00	5	28.20	28.15	-5	5,659	-0.09%
2021/09/09	2	28.40	0	0.00	28.30	2	5,650	0.04%
2021/09/08	2	28.45	0	0.00	28.30	2	5,646	0.04%
2021/09/07	2	28.63	0	0.00	28.70	2	5,619	0.04%
2021/09/06	1	28.80	0	0.00	28.80	1	5,621	0.02%
2021/09/03	2	29.00	1	28.95	28.95	1	5,543	0.02%
2021/09/01	2	28.08	0	0.00	28.05	2	5,276	0.04%
2021/08/31	1	27.75	0	0.00	27.90	1	5,270	0.02%
2021/08/30	1	27.75	1	27.80	27.80	0	5,344	0.00%
2021/08/24	0	0.00	1	27.55	27.60	-1	5,518	-0.02%
2021/08/23	0	0.00	35	27.55	27.55	-35	5,549	-0.63%
2021/08/20	1	27.05	0	0.00	27.00	1	5,554	0.02%
2021/08/19	0	0.00	1	27.15	27.10	-1	5,566	-0.02%
2021/08/18	0	0.00	1	27.25	27.60	-1	5,550	-0.02%
2021/08/17	0	0.00	1	27.40	27.50	-1	5,566	-0.02%
2021/08/13	0	0.00	1.1	28.54	28.30	-1.1	5,520	-0.02%
2021/08/12	0	0.00	1	27.90	28.10	-1	5,470	-0.02%
2021/08/11	5	27.75	1	27.95	27.80	4	5,515	0.07%
2021/08/10	0	0.00	55	28.10	27.95	-55	5,556	-0.99%
2021/08/05	1	28.65	0	0.00	28.60	1	5,867	0.02%
2021/08/03	10	28.40	0.9	28.35	28.50	9.1	6,232	0.15%
2021/08/02	1	28.35	0	0.00	28.40	1	6,269	0.02%
2021/07/30	40	28.33	0	0.00	28.40	40	6,310	0.63%
2021/07/28	3	28.28	0	0.00	28.35	3	6,441	0.05%
2021/07/27	1	28.45	3	28.83	28.80	-2	6,594	-0.03%
2021/07/23	0	0.00	2	28.00	28.25	-2	7,059	-0.03%
2021/07/21	0	0.00	6	27.80	27.90	-6	7,324	-0.08%
2021/07/20	2	28.08	2	28.10	28.10	0	7,314	0.00%
2021/07/19	4	28.49	4	28.45	28.45	0	7,288	0.00%
2021/07/16	2	29.20	2	29.10	29.10	0	7,285	0.00%
2021/07/15	7	29.35	0	0.00	29.50	7	7,344	0.10%
2021/07/14	10	29.35	0	0.00	29.25	10	7,416	0.13%
2021/07/13	58	30.84	62	30.92	29.55	-4	7,341	-0.05%
2021/07/12	17	29.74	2	29.15	30.45	15	5,937	0.25%
2021/07/09	0	0.00	0.2	28.15	28.15	-0.2	5,467	0.00%
2021/07/08	0.3	27.98	0	28.00	28.05	0.2	5,561	0.00%
2021/07/07	0.1	28.00	0	0.00	27.95	0.1	5,654	0.00%
2021/07/06	0.1	28.00	0	0.00	28.05	0.1	5,724	0.00%
2021/07/05	0	0.00	0.2	28.00	28.00	-0.2	5,777	0.00%
2021/07/02	4	28.05	0	0.00	27.90	4	5,812	0.07%
2021/07/01	3	28.05	2	28.03	28.00	1	5,852	0.02%
2021/06/29	10	27.60	0	0.00	27.55	10	5,913	0.17%
2021/06/28	11	27.65	2	27.65	27.70	9	5,966	0.15%
2021/06/25	2	27.80	0	0.00	27.75	2	6,021	0.03%
2021/06/24	0	0.00	1	27.80	27.80	-1	6,065	-0.02%
2021/06/23	0.1	27.65	0	0.00	27.80	0.1	6,143	0.00%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/21	1.1	27.61	0	0.00	27.65	1.1	6,351	0.02%
2021/06/18	0	0.00	3	27.88	28.00	-3	6,456	-0.05%
2021/06/16	0.1	27.75	0	0.00	27.75	0.1	6,605	0.00%
2021/06/15	0	0.00	5.5	27.85	27.90	-5.5	6,659	-0.08%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	1	27.45	1	27.60	27.55	0	6,765	0.00%
2021/06/09	0	0.00	11	27.70	27.70	-11	6,812	-0.16%
2021/06/08	2	27.90	0	0.00	27.90	2	6,922	0.03%
2021/06/07	1.1	27.96	12.8	27.91	28.00	-11.7	7,096	-0.16%
2021/06/04	1	28.60	4	28.70	28.60	-3	7,217	-0.04%
2021/06/03	0	0.00	0	28.25	28.65	0	7,636	0.00%
2021/06/02	0.2	28.20	0	0.00	28.20	0.2	7,630	0.00%
2021/05/28	0	0.00	0.5	28.15	28.20	-0.5	7,626	-0.01%
2021/05/25	1.1	28.15	1.2	28.20	28.25	-0.1	7,869	0.00%
2021/05/24	0	0.00	2	27.75	27.90	-2	7,959	-0.03%
2021/05/21	2	27.30	0	0.00	27.30	2	8,241	0.02%
2021/05/20	1	27.25	0	0.00	27.00	1	8,340	0.01%
2021/05/19	0	0.00	1	26.90	26.95	-1	8,349	-0.01%
2021/05/18	1	26.20	0	0.00	27.00	1	8,339	0.01%
2021/05/17	0	0.00	1	26.45	25.65	-1	8,341	-0.01%
2021/05/14	0.1	27.40	5	27.34	27.45	-4.9	8,180	-0.06%
2021/05/13	5	26.98	3	26.87	27.00	2	8,103	0.02%
2021/05/12	1	28.15	5	26.87	27.45	-4	7,988	-0.05%
2021/05/11	4	28.73	7	28.86	28.60	-3	7,759	-0.04%
2021/05/10	10	29.05	0	0.00	29.00	10	7,676	0.13%
2021/05/07	0	0.00	1	29.20	29.30	-1	7,685	-0.01%
2021/05/06	2	28.90	6	29.01	28.90	-4	7,676	-0.05%
2021/05/05	0	0.00	1.5	29.01	28.80	-1.5	7,625	-0.02%
2021/05/04	2.3	29.15	0	0.00	28.85	2.3	7,576	0.03%
2021/05/03	4	29.93	4	29.95	29.75	0	7,425	0.00%
2021/04/29	31	30.88	30	30.85	30.60	1	7,303	0.01%
2021/04/28	10	30.05	11	30.06	30.30	-1	6,924	-0.01%
2021/04/27	0.9	29.35	2	29.48	29.50	-1.1	6,734	-0.02%
2021/04/26	0	0.00	12	29.40	29.40	-12	6,735	-0.18%
2021/04/23	2	29.25	0	0.00	29.35	2	6,707	0.03%
2021/04/22	6	29.94	2	30.05	29.35	4	6,801	0.06%
2021/04/21	3	30.00	1	29.85	30.15	2	6,734	0.03%
2021/04/20	6	29.73	3	29.73	29.80	3	6,621	0.05%
2021/04/19	5	29.32	5	29.35	29.35	0	6,537	0.00%
2021/04/16	0	0.00	2	29.05	29.15	-2	6,590	-0.03%
2021/04/15	1	28.65	0	0.00	28.85	1	6,609	0.02%
2021/04/14	4	28.68	0	0.00	28.65	4	6,617	0.06%
2021/04/13	10	29.15	71	29.00	28.90	-61	6,607	-0.92%
2021/04/12	5.1	29.38	0	0.00	29.30	5.1	6,532	0.08%
2021/04/09	1	29.30	3	29.30	29.45	-2	6,479	-0.03%
2021/04/08	3	29.15	7	29.19	29.20	-4	6,460	-0.06%
2021/04/07	2	28.95	4	29.13	29.15	-2	6,483	-0.03%
2021/04/06	0	0.00	3	29.15	29.05	-3	6,496	-0.05%
2021/04/01	3	29.05	2	29.05	29.15	1	6,453	0.02%
2021/03/31	1	28.60	2	28.73	28.85	-1	6,398	-0.02%
2021/03/30	11	28.60	5	28.63	28.70	6	6,349	0.09%
2021/03/29	3	28.60	7	28.66	28.65	-4	6,295	-0.06%
2021/03/26	9	28.61	3	28.65	28.60	6	6,283	0.10%
2021/03/25	19.1	28.59	0	0.00	28.65	19.1	6,276	0.30%
2021/03/24	5	29.35	2	29.30	29.30	3	6,234	0.05%
2021/03/23	0	0.00	12	29.22	29.25	-12	6,178	-0.19%
2021/03/22	2	28.85	201	29.00	28.95	-199	6,122	-3.25%	大賣/鉅額交易
2021/03/19	25	28.91	1	29.00	29.10	24	6,135	0.39%
2021/03/18	33	29.07	6	29.03	29.05	27	6,113	0.44%
2021/03/17	8	29.08	1	29.00	29.10	7	6,181	0.11%
2021/03/16	15	29.10	2	29.13	29.15	13	6,395	0.20%
2021/03/15	2	28.95	0	0.00	29.10	2	6,548	0.03%
2021/03/12	2.9	28.71	0	0.00	28.95	2.9	7,216	0.04%
2021/03/11	3.1	28.74	2	28.93	28.80	1.1	7,457	0.01%
2021/03/10	3.4	28.78	5	28.61	28.80	-1.6	7,347	-0.02%
2021/03/09	14.3	28.37	44	28.29	28.45	-29.7	7,224	-0.41%
2021/03/08	2	30.50	1	30.55	30.30	1	6,814	0.01%
2021/03/05	3.4	30.24	2	30.15	30.30	1.4	6,822	0.02%
2021/03/04	3	30.35	4	30.39	30.40	-1	6,845	-0.01%
2021/03/03	11	30.60	1	30.60	30.60	10	6,834	0.15%
2021/03/02	8	31.14	3	30.87	30.60	5	6,832	0.07%
2021/02/26	3	30.43	0	0.00	30.95	3	6,770	0.04%
2021/02/25	1	30.65	2	30.65	30.65	-1	6,746	-0.01%
2021/02/24	11.1	30.65	10	30.95	30.50	1.1	6,816	0.02%
2021/02/23	22	30.82	26	30.92	31.00	-4	6,687	-0.06%
2021/02/22	11	30.08	5	30.17	30.25	6	6,367	0.09%
2021/02/19	6	29.78	0	0.00	29.90	6	6,263	0.10%
2021/02/18	0	0.00	8	29.54	29.65	-8	6,260	-0.13%
2021/02/17	0	0.00	1	29.55	29.40	-1	6,317	-0.02%
2021/02/05	3	29.28	1	29.40	29.25	2	6,284	0.03%
2021/02/03	0	0.00	2	29.43	29.30	-2	6,351	-0.03%
2021/02/02	0	0.00	2	29.25	29.25	-2	6,382	-0.03%
2021/02/01	1	28.85	1	29.00	29.00	0	6,387	0.00%
2021/01/29	2	29.20	0	0.00	29.10	2	6,375	0.03%
2021/01/28	1	29.25	1	29.35	29.30	0	6,332	0.00%
2021/01/27	2	29.45	1	29.50	29.45	1	6,298	0.02%
2021/01/26	1	29.55	0	0.00	29.35	1	6,288	0.02%
2021/01/25	17	29.36	2	29.40	29.50	15	6,277	0.24%
2021/01/22	9	29.17	21	29.20	29.30	-12	6,252	-0.19%
2021/01/21	1.1	29.16	6	29.28	29.20	-4.9	6,236	-0.08%
2021/01/20	5	29.39	0	0.00	29.15	5	6,197	0.08%
2021/01/19	3	29.82	0	0.00	29.80	3	6,118	0.05%
2021/01/18	0	0.00	6	29.66	29.90	-6	6,074	-0.10%
2021/01/15	6	29.94	10	30.00	29.85	-4	6,042	-0.07%
2021/01/14	9	29.99	1	30.15	30.05	8	5,906	0.14%
2021/01/13	5	29.81	0	0.00	29.85	5	5,892	0.08%
2021/01/12	0	0.00	19	29.99	29.80	-19	5,874	-0.32%
2021/01/11	16.5	30.06	2	29.93	30.15	14.5	5,800	0.25%
2021/01/08	4	29.28	0	0.00	29.40	4	5,671	0.07%
2021/01/07	0	0.00	1	29.45	29.40	-1	5,610	-0.02%
2021/01/06	16	29.64	9	29.42	29.40	7	5,588	0.13%
2021/01/05	4	29.48	1	29.50	29.60	3	5,539	0.05%
2021/01/04	2	29.50	2	29.45	29.50	0	5,540	0.00%
2020/12/31	3	29.68	2	29.73	29.50	1	5,528	0.02%
2020/12/30	0	0.00	11.1	29.44	29.65	-11.1	5,496	-0.20%
2020/12/29	14.1	29.27	9	29.26	29.30	5.1	5,419	0.09%
2020/12/28	3	29.43	1	29.40	29.40	2	5,366	0.04%
2020/12/25	6	29.36	4	29.40	29.30	2	5,361	0.04%
2020/12/24	2	29.20	0	0.00	29.20	2	5,336	0.04%
2020/12/23	14	29.09	0	0.00	29.15	14	5,323	0.26%
2020/12/22	3	29.05	12.2	29.11	29.00	-9.2	5,341	-0.17%
2020/12/21	10	29.10	12	29.10	29.20	-2	5,356	-0.04%
2020/12/18	3	29.32	7	29.71	29.40	-4	5,325	-0.08%
2020/12/17	7	29.16	2	29.15	29.20	5	5,288	0.09%
2020/12/16	29	29.31	20	29.31	29.40	9	5,248	0.17%
2020/12/15	12	29.40	0	0.00	29.25	12	5,195	0.23%
2020/12/14	10	29.84	6.8	29.97	29.80	3.2	5,096	0.06%
2020/12/11	9	29.86	6	30.08	29.70	3	5,063	0.06%
2020/12/10	11.8	30.13	29.1	30.02	30.05	-17.3	4,961	-0.35%
2020/12/09	21	31.24	12	31.21	31.15	9	4,696	0.19%
2020/12/08	18	32.25	51	32.25	31.75	-33	4,523	-0.73%
2020/12/07	15	30.45	6	30.63	31.25	9	3,891	0.23%
2020/12/04	3.3	29.83	3	29.85	29.90	0.3	3,535	0.01%
2020/12/03	4.3	29.81	8	29.75	29.65	-3.7	3,472	-0.11%
2020/12/02	0	0.00	2	29.55	29.60	-2	3,435	-0.06%
2020/12/01	6	29.57	3	29.47	29.65	3	3,423	0.09%
2020/11/30	5	29.72	7.5	29.72	29.50	-2.5	3,409	-0.07%
2020/11/27	3.3	29.74	4	29.74	29.75	-0.7	3,366	-0.02%
2020/11/26	8	29.69	6	29.64	29.65	2	3,339	0.06%
2020/11/25	0	0.00	7	29.75	29.65	-7	3,340	-0.21%
2020/11/24	6.3	29.76	7.1	29.85	29.60	-0.8	3,319	-0.02%
2020/11/23	11	29.49	13	29.53	29.60	-2	3,263	-0.06%
2020/11/20	2.9	29.14	0	0.00	29.10	2.9	3,261	0.09%
2020/11/19	2	29.20	0	0.00	29.20	2	3,269	0.06%
2020/11/18	2	29.10	2	29.05	29.20	0	3,272	0.00%
2020/11/17	7	29.10	0	0.00	29.00	7	3,295	0.21%
2020/11/16	9.3	29.15	10	29.20	29.10	-0.7	3,409	-0.02%
2020/11/13	2	29.25	18	29.32	29.35	-16	3,388	-0.47%
2020/11/12	1	29.30	2	29.15	29.10	-1	3,373	-0.03%
2020/11/11	2	29.28	3	29.15	29.35	-1	3,394	-0.03%
2020/11/10	1	28.90	1	29.10	29.00	0	3,365	0.00%
2020/11/09	0	0.00	3	29.02	28.90	-3	3,523	-0.09%
2020/11/06	0	0.00	22	28.95	28.85	-22	3,665	-0.60%
2020/11/05	0	0.00	3	28.78	28.80	-3	3,655	-0.08%
2020/11/03	0	0.00	3	28.62	28.70	-3	3,685	-0.08%
2020/11/02	1	28.20	8	28.29	28.30	-7	3,703	-0.19%
2020/10/30	3	28.38	0.3	28.35	28.20	2.7	3,715	0.07%
2020/10/29	0	0.00	3	28.23	28.45	-3	3,722	-0.08%
2020/10/28	2.1	28.65	4	28.70	28.60	-1.9	3,746	-0.05%
2020/10/27	3	28.68	0	0.00	28.65	3	3,775	0.08%
2020/10/26	1	28.90	0	0.00	28.85	1	3,792	0.03%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/22	0	0.00	3	28.92	28.95	-3	3,904	-0.08%
2020/10/21	8	29.33	6	29.27	28.95	2	4,020	0.05%
2020/10/20	5	28.90	7.6	28.81	28.90	-2.6	4,113	-0.06%
2020/10/19	2.8	28.70	5	28.69	28.70	-2.2	4,135	-0.05%
2020/10/16	2	28.55	0	0.00	28.60	2	4,213	0.05%
2020/10/15	2	28.55	2	28.50	28.60	0	4,251	0.00%
2020/10/14	0	0.00	2	28.50	28.55	-2	4,286	-0.05%
2020/10/13	31	28.25	20	28.25	28.25	11	4,424	0.25%
2020/10/12	6	28.71	2	28.70	28.40	4	4,435	0.09%
2020/10/08	3	28.53	0	0.00	28.55	3	4,601	0.07%
2020/10/07	17	28.69	4	28.65	28.70	13	4,946	0.26%
2020/10/05	0	0.00	8	28.55	28.40	-8	5,617	-0.14%
2020/09/30	2	28.45	4	28.39	28.60	-2	5,762	-0.03%
2020/09/29	0	0.00	5	28.21	28.10	-5	5,860	-0.09%
2020/09/28	17	28.05	1	28.10	28.05	16	6,101	0.26%
2020/09/25	2.6	27.60	1	27.65	27.60	1.6	6,327	0.03%
2020/09/24	5	27.85	1	27.75	27.65	4	6,527	0.06%
2020/09/23	3	28.23	0	0.00	28.15	3	6,661	0.05%
2020/09/22	13	28.52	12.5	28.65	28.45	0.5	6,755	0.01%
2020/09/21	4	28.94	0	0.00	28.90	4	6,889	0.06%
2020/09/17	1	28.90	1	28.90	28.85	0	7,138	0.00%
2020/09/16	0	0.00	1.1	28.94	28.85	-1.1	7,190	-0.02%
2020/09/15	1	29.05	1	29.00	28.85	0	7,247	0.00%
2020/09/14	2	29.05	0	0.00	29.00	2	7,430	0.03%
2020/09/11	4	29.05	2.2	29.12	29.00	1.8	7,485	0.02%
2020/09/10	10	29.04	8.1	28.98	29.10	1.9	7,510	0.03%
2020/09/09	11	28.34	0	0.00	28.55	11	7,488	0.15%
2020/09/08	0	0.00	4	28.60	28.60	-4	7,595	-0.05%
2020/09/07	0	0.00	5	28.54	28.45	-5	7,756	-0.06%
2020/09/04	4	28.29	0	0.00	28.50	4	7,924	0.05%
2020/09/03	4.1	28.91	1	28.90	28.70	3.1	8,277	0.04%
2020/09/02	2	28.83	0	0.00	28.85	2	8,345	0.02%
2020/09/01	0	0.00	17	28.84	28.85	-17	8,522	-0.20%
2020/08/31	0.2	28.95	0	0.00	28.90	0.2	8,629	0.00%
2020/08/28	9.4	29.08	2	28.80	29.15	7.4	8,671	0.09%
2020/08/27	1	29.05	1	28.85	28.85	0	8,748	0.00%
2020/08/26	12.9	28.83	2	28.85	28.95	10.9	8,858	0.12%
2020/08/25	1.3	28.24	3.7	28.28	28.35	-2.4	8,837	-0.03%
2020/08/24	4	27.96	0.1	28.15	28.10	3.9	9,028	0.04%
2020/08/21	7	27.95	3	28.08	27.95	4	9,124	0.04%
2020/08/20	26.3	27.97	4	27.80	27.75	22.3	9,210	0.24%
2020/08/19	2	28.65	2	28.63	28.45	0	9,233	0.00%
2020/08/18	2.1	28.78	0	0.00	28.75	2.1	9,372	0.02%
2020/08/17	1.2	28.86	4	28.80	28.85	-2.8	9,759	-0.03%
2020/08/14	6	28.47	2	28.30	28.45	4	10,623	0.04%
2020/08/13	6.2	28.45	1	28.80	28.25	5.2	10,698	0.05%
2020/08/12	13.1	28.85	8.4	28.92	28.75	4.7	10,562	0.04%
2020/08/11	8	29.48	0	0.00	29.40	8	10,458	0.08%
2020/08/10	5	29.33	0	0.00	29.35	5	10,611	0.05%
2020/08/07	1.3	29.28	1	29.35	29.25	0.3	10,807	0.00%
2020/08/06	1	29.40	1	29.50	29.40	0	10,949	0.00%
2020/07/31	1	29.05	3	29.33	29.55	-2	11,359	-0.02%
2020/07/30	4	29.01	3	29.10	29.15	1	11,446	0.01%
2020/07/29	0	0.00	1	28.90	29.00	-1	11,475	-0.01%
2020/07/28	4.1	28.74	3	28.33	28.25	1.1	11,504	0.01%
2020/07/27	13	28.66	4	28.63	28.55	9	11,547	0.08%
2020/07/24	3	29.27	1	29.00	29.00	2	11,509	0.02%
2020/07/23	11.2	29.65	1	29.65	29.60	10.2	11,390	0.09%
2020/07/22	3	29.72	0	0.00	29.75	3	11,429	0.03%
2020/07/21	1	29.85	1	29.95	29.85	0	11,397	0.00%
2020/07/20	0	0.00	3	29.45	29.65	-3	11,411	-0.03%
2020/07/17	6	29.84	2.1	29.63	29.55	3.9	11,486	0.03%
2020/07/16	4	30.10	3	30.02	30.15	1	11,564	0.01%
2020/07/15	5	30.02	27	29.93	29.85	-22	11,684	-0.19%
2020/07/14	10	30.20	44	30.19	30.35	-34	11,764	-0.29%
2020/07/13	11.2	34.05	24	34.16	34.20	-12.8	11,554	-0.11%
2020/07/10	9	34.01	10.2	34.02	33.90	-1.2	11,409	-0.01%
2020/07/09	22	33.49	7	33.40	33.55	15	11,334	0.13%
2020/07/08	1	33.35	4.7	33.53	33.55	-3.7	11,280	-0.03%
2020/07/07	8	33.42	21.5	33.51	33.35	-13.5	11,272	-0.12%
2020/07/06	8	33.89	18	33.94	33.95	-10	11,266	-0.09%
2020/07/03	1	32.85	18	32.98	33.30	-17	11,364	-0.15%
2020/07/02	2.1	32.72	4.1	32.64	32.75	-2	11,254	-0.02%
2020/07/01	15	32.52	5	32.53	32.40	10	11,141	0.09%
2020/06/30	6	32.48	18	32.37	32.40	-12	11,075	-0.11%
2020/06/29	6	32.13	2	32.20	32.25	4	11,012	0.04%
2020/06/24	14	32.13	3	32.10	32.15	11	10,937	0.10%
2020/06/23	1	31.45	1	31.45	31.45	0	10,969	0.00%
2020/06/22	5	31.62	2	31.63	31.60	3	11,028	0.03%
2020/06/19	3	31.37	4.1	31.40	31.45	-1.1	11,190	-0.01%
2020/06/18	1	31.35	2	31.38	31.45	-1	11,126	-0.01%
2020/06/17	1	31.25	1	31.50	31.30	0	11,142	0.00%
2020/06/16	4	31.30	2	31.45	31.55	2	11,267	0.02%
2020/06/15	16.1	31.36	7	31.26	31.05	9.1	11,582	0.08%
2020/06/12	14	31.24	1	31.35	31.50	13	11,701	0.11%
2020/06/11	9	32.12	12	32.51	32.05	-3	11,810	-0.03%
2020/06/10	29	32.88	10	32.79	32.80	19	11,843	0.16%
2020/06/09	0	0.00	3	32.33	32.35	-3	11,888	-0.03%
2020/06/08	7	32.21	1	32.10	32.10	6	12,160	0.05%
2020/06/05	2	32.60	4.5	32.45	32.55	-2.5	12,335	-0.02%
2020/06/04	10	32.20	5	32.13	32.20	5	12,519	0.04%
2020/06/03	1.1	32.00	3.4	32.05	31.95	-2.3	12,684	-0.02%
2020/06/02	7	32.04	4	32.01	31.95	3	12,674	0.02%
2020/06/01	5	32.27	1	32.35	32.35	4	12,701	0.03%
2020/05/29	12	32.65	15	32.59	32.30	-3	12,842	-0.02%
2020/05/28	1	32.35	8	32.23	32.05	-7	13,010	-0.05%
2020/05/27	8	32.15	6	32.15	32.05	2	13,239	0.02%
2020/05/26	10	32.27	20	32.38	32.10	-10	13,584	-0.07%
2020/05/25	7	32.24	11	32.48	32.35	-4	13,635	-0.03%
2020/05/22	9	32.61	11	32.67	32.40	-2	13,734	-0.01%
2020/05/21	23	33.10	38	33.11	33.30	-15	13,906	-0.11%
2020/05/20	2	30.58	17	30.59	30.70	-15	13,366	-0.11%
2020/05/19	6	30.13	3	30.18	30.10	3	14,171	0.02%
2020/05/18	8.1	29.63	6	29.78	29.75	2.1	14,846	0.01%
2020/05/15	16	29.79	44	30.01	29.75	-28	15,551	-0.18%
2020/05/14	4	30.44	7	30.25	30.10	-3	15,703	-0.02%
2020/05/13	1	31.00	0	0.00	31.00	1	15,635	0.01%
2020/05/12	3.1	31.11	17	31.08	31.35	-13.9	15,550	-0.09%
2020/05/11	4	30.73	5	30.77	30.80	-1	15,487	-0.01%
2020/05/08	9	30.72	1	31.00	30.50	8	15,395	0.05%
2020/05/07	3	30.70	3.1	30.80	30.80	-0.1	15,297	0.00%
2020/05/06	10	30.82	4	30.63	30.50	6	15,231	0.04%
2020/05/05	12	30.38	3	30.10	30.25	9	15,125	0.06%
2020/05/04	0	0.00	1	29.85	30.15	-1	15,101	-0.01%
2020/04/30	3	30.67	4	30.71	30.60	-1	15,050	-0.01%
2020/04/29	1	30.60	4	30.50	30.50	-3	15,013	-0.02%
2020/04/28	1	30.15	0	0.00	30.35	1	14,991	0.01%
2020/04/27	7	29.97	4	30.11	30.25	3	15,081	0.02%
2020/04/24	1	29.20	6	29.40	29.40	-5	15,045	-0.03%
2020/04/23	2	29.65	1	29.85	29.60	1	15,106	0.01%
2020/04/22	7	29.40	6	29.28	29.50	1	15,092	0.01%
2020/04/21	14.1	29.73	26	29.82	29.40	-11.9	15,059	-0.08%
2020/04/20	6	30.53	11	30.32	30.35	-5	14,935	-0.03%
2020/04/17	16	31.51	8	31.06	30.85	8	14,813	0.05%
2020/04/16	6	31.62	9	31.19	31.40	-3	14,601	-0.02%
2020/04/15	6	31.06	5	31.08	31.20	1	14,441	0.01%
2020/04/14	16	30.48	11	30.55	30.80	5	14,234	0.04%
2020/04/13	11	29.54	0	0.00	29.35	11	14,016	0.08%
2020/04/10	6	29.13	1	29.15	29.15	5	13,957	0.04%
2020/04/09	15	29.39	8	28.99	29.05	7	13,866	0.05%
2020/04/08	14	29.06	13	28.87	29.10	1	13,659	0.01%
2020/04/07	4	27.64	6	27.72	27.55	-2	13,336	-0.01%
2020/04/06	6	27.25	0	0.00	27.30	6	13,221	0.05%
2020/04/01	1	27.25	4	27.16	27.25	-3	13,146	-0.02%
2020/03/31	7	27.13	0	0.00	27.15	7	13,076	0.05%
2020/03/30	2	26.53	1	26.10	26.95	1	12,986	0.01%
2020/03/27	6	27.43	3	26.98	26.85	3	12,952	0.02%
2020/03/26	0	0.00	7	26.53	26.85	-7	12,801	-0.05%
2020/03/25	83	27.07	1	26.85	26.45	82	12,784	0.64%
2020/03/24	5	25.73	3	25.45	25.80	2	12,601	0.02%
2020/03/23	1	24.05	2	24.03	24.10	-1	12,552	-0.01%
2020/03/20	15	24.95	13	24.79	25.10	2	12,500	0.02%
2020/03/19	15	23.88	13	23.70	23.40	2	12,332	0.02%
2020/03/18	14	26.88	48	26.73	26.00	-34	11,994	-0.28%
2020/03/17	38	27.26	10	27.34	26.80	28	11,782	0.24%
2020/03/16	36	28.36	2	29.05	27.75	34	11,545	0.29%
2020/03/13	7	27.94	2	27.70	28.95	5	11,507	0.04%
2020/03/12	16	30.28	11	30.19	30.05	5	11,085	0.05%
2020/03/11	26	32.13	8	32.31	31.60	18	10,744	0.17%
2020/03/10	9	32.92	3	33.70	33.35	6	10,395	0.06%
2020/03/09	5	33.08	3	33.30	32.70	2	10,107	0.02%
2020/03/06	8	33.89	1	33.80	34.10	7	9,880	0.07%
2020/03/05	6	34.13	6	34.14	34.25	0	9,839	0.00%
2020/03/04	5	33.84	4	34.00	33.70	1	9,695	0.01%
2020/03/03	16	34.78	25	34.94	34.50	-9	9,468	-0.10%
2020/03/02	8	33.26	35	34.06	34.25	-27	9,098	-0.30%
2020/02/27	41	34.40	32	34.46	34.05	9	8,789	0.10%
2020/02/26	5	34.70	34	34.64	34.75	-29	8,378	-0.35%
2020/02/25	7	34.81	4	34.79	34.55	3	8,182	0.04%
2020/02/24	21	34.93	16	34.89	35.10	5	7,914	0.06%
2020/02/21	10	34.27	7	34.41	34.20	3	7,428	0.04%
2020/02/20	46	34.69	39.9	34.44	34.40	6.1	7,200	0.08%
2020/02/19	29	32.58	40	32.55	33.50	-11	6,467	-0.17%
2020/02/18	20	31.65	22.1	31.71	31.60	-2.1	5,842	-0.04%
2020/02/17	13	30.52	31	30.51	30.50	-18	5,350	-0.34%
2020/02/14	22	30.02	29	29.74	29.70	-7	5,272	-0.13%
2020/02/13	4.1	29.41	6	29.46	29.35	-1.9	5,375	-0.04%
2020/02/12	5	29.41	9	29.51	29.45	-4	5,428	-0.07%
2020/02/11	4	28.66	0	0.00	28.70	4	5,418	0.07%
2020/02/10	2	28.35	1	28.75	28.65	1	5,423	0.02%
2020/02/07	5	28.60	1	28.70	28.60	4	5,403	0.07%
2020/02/06	1	28.65	6	28.68	28.80	-5	5,412	-0.09%
2020/02/05	7	28.47	0	0.00	28.50	7	5,408	0.13%
2020/02/04	21	28.59	0	0.00	28.50	21	5,368	0.39%
2020/02/03	4	27.89	0	0.00	28.40	4	5,355	0.07%
2020/01/31	8	29.11	2	29.40	29.00	6	5,286	0.11%
2020/01/30	10	28.70	2	28.83	28.95	8	5,300	0.15%
2020/01/17	4	30.44	1	30.65	30.40	3	5,432	0.06%
2020/01/16	4	29.84	7	29.93	29.95	-3	5,315	-0.06%
2020/01/15	0	0.00	8	29.88	29.85	-8	5,260	-0.15%
2020/01/13	0	0.00	7	29.17	29.20	-7	5,078	-0.14%
2020/01/10	3	28.87	10	28.98	29.00	-7	5,041	-0.14%
2020/01/09	0	0.00	3	28.40	28.30	-3	4,987	-0.06%
2020/01/08	5	28.20	1	28.30	28.15	4	5,030	0.08%
2020/01/07	3	28.52	1	28.75	28.55	2	5,001	0.04%
2020/01/06	12	28.59	6	28.55	28.60	6	4,970	0.12%
2020/01/03	9	28.86	0	0.00	28.95	9	4,950	0.18%
2020/01/02	2	29.00	3	29.05	28.95	-1	4,932	-0.02%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/27	1	28.95	4.6	28.94	29.00	-3.6	4,888	-0.07%
2019/12/26	1	29.00	0	0.00	29.00	1	4,880	0.02%
2019/12/24	3	28.85	0	0.00	29.00	3	4,917	0.06%
2019/12/23	4	29.09	0	0.00	29.10	4	4,971	0.08%
2019/12/20	7	29.29	1.2	29.17	29.00	5.8	5,011	0.12%
2019/12/19	44	29.32	0.1	29.10	29.20	43.9	4,929	0.89%
2019/12/18	12	29.10	10.1	29.15	29.20	2	4,875	0.04%
2019/12/17	2	28.65	0	0.00	28.80	2	4,772	0.04%
2019/12/16	1	28.65	2	28.75	28.75	-1	4,736	-0.02%
2019/12/13	4	28.58	0	0.00	28.65	4	4,720	0.08%
2019/12/12	5	28.62	2	28.68	28.70	3	4,641	0.06%
2019/12/11	7	28.66	11	28.71	28.70	-4	4,646	-0.09%
2019/12/10	14	29.00	5	29.07	28.80	9	4,624	0.19%
2019/12/09	4	28.50	4	28.24	28.35	0	4,434	0.00%
2019/12/06	3	28.43	2	28.43	28.45	1	4,445	0.02%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/04	9	27.79	0	0.00	27.90	9	4,382	0.21%
2019/12/03	0	0.00	2	27.85	28.00	-2	4,371	-0.05%
2019/12/02	5	28.02	0	0.00	28.00	5	4,352	0.11%
2019/11/29	3	28.25	3	28.27	28.35	0	4,290	0.00%
2019/11/28	5	28.40	0	0.00	28.40	5	4,253	0.12%
2019/11/27	0	0.00	17	28.41	28.45	-17	4,251	-0.40%
2019/11/26	3	28.35	0	0.00	28.50	3	4,267	0.07%
2019/11/25	4	28.56	0	0.00	28.50	4	4,288	0.09%
2019/11/22	3	28.77	0	0.00	28.70	3	4,306	0.07%
2019/11/21	0	0.00	1	28.70	28.75	-1	4,296	-0.02%
2019/11/20	0	0.00	4	28.90	28.90	-4	4,255	-0.09%
2019/11/19	2	29.95	0	0.00	29.30	2	4,174	0.05%
2019/11/18	1	29.35	3.1	29.30	29.30	-2.1	4,043	-0.05%
2019/11/15	1	28.60	1	28.90	28.60	0	3,849	0.00%
2019/11/14	62	29.03	11	28.63	28.70	51	3,743	1.36%
2019/11/13	2	28.75	1	28.90	28.90	1	3,464	0.03%
2019/11/12	4	28.20	0	0.00	28.50	4	3,212	0.12%
2019/11/11	1.7	27.72	15	27.81	27.75	-13.3	2,970	-0.45%
2019/11/08	8	27.58	1	27.55	27.50	7	2,837	0.25%
2019/11/06	0	0.00	1	27.00	26.90	-1	2,670	-0.04%
2019/11/05	11	27.02	5	26.94	26.95	6	2,653	0.23%
2019/11/04	2	26.88	0	0.00	26.75	2	2,631	0.08%
2019/11/01	2	26.70	0	0.00	26.75	2	2,631	0.08%
2019/10/31	0	0.00	5	26.75	26.80	-5	2,662	-0.19%
2019/10/30	13	26.73	0.1	26.80	26.80	13	2,644	0.49%
2019/10/29	3	26.45	3	26.80	26.60	0	2,615	0.00%
2019/10/28	5	27.09	2	26.90	26.90	3	2,532	0.12%
2019/10/25	7	26.90	7	26.86	27.10	0	2,462	0.00%
2019/10/24	2	26.00	0	0.00	26.00	2	2,207	0.09%
2019/10/23	0	0.00	1	25.85	25.75	-1	2,196	-0.05%
2019/10/17	0	0.00	2	25.63	25.50	-2	2,137	-0.09%
2019/10/16	2	25.60	0	0.00	25.70	2	2,100	0.10%
2019/10/14	2	25.88	0	0.00	25.90	2	2,046	0.10%
2019/10/09	2	26.00	4	25.85	25.70	-2	2,060	-0.10%
2019/10/08	0.2	26.15	3	26.10	26.10	-2.8	2,040	-0.14%
2019/10/03	2	25.70	1	25.65	25.95	1	2,061	0.05%
2019/10/02	1	26.00	1	26.05	26.00	0	2,027	0.00%
2019/10/01	1	26.00	1	26.25	26.10	0	2,010	0.00%
2019/09/27	5	26.00	0	0.00	26.15	5	1,979	0.25%
2019/09/26	2	26.35	2	26.50	26.25	0	1,941	0.00%
2019/09/25	0.7	26.10	1	25.90	26.00	-0.3	1,854	-0.02%
2019/09/24	1	26.50	0	0.00	26.45	1	1,789	0.06%
2019/09/23	1	26.30	0	0.00	26.40	1	1,772	0.06%
2019/09/20	1	26.30	0	0.00	26.15	1	1,772	0.06%
2019/09/18	1	26.10	1	26.30	26.25	0	1,772	0.00%
2019/09/17	3	26.12	0	0.00	26.30	3	1,749	0.17%
2019/09/16	1	26.05	0	0.00	26.30	1	1,740	0.06%
2019/09/12	0	0.00	1	26.45	26.50	-1	1,713	-0.06%
2019/09/11	5	26.40	1	26.45	26.50	4	1,693	0.24%
2019/09/10	1	26.85	1	26.90	26.60	0	1,677	0.00%
2019/09/09	1	27.40	1	27.25	27.30	0	1,641	0.00%
2019/09/06	0	0.00	1	27.55	27.55	-1	1,642	-0.06%
2019/09/05	3	27.65	0	0.00	27.55	3	1,645	0.18%
2019/09/03	0	0.00	1	27.65	27.65	-1	1,670	-0.06%
2019/09/02	0	0.00	10.2	27.70	27.65	-10.2	1,667	-0.61%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/29	1	26.80	6	26.85	27.30	-5	1,637	-0.31%
2019/08/28	11	26.67	0	0.00	26.65	11	1,599	0.69%
2019/08/27	2.2	31.60	24	31.52	31.55	-21.8	1,530	-1.42%
2019/08/26	2.2	31.60	0	0.00	31.55	2.2	1,459	0.15%
2019/08/23	0	0.00	4	31.75	31.80	-4	1,450	-0.28%
2019/08/22	1	31.70	0	0.00	31.75	1	1,449	0.07%
2019/08/21	0	0.00	1	31.90	31.90	-1	1,443	-0.07%
2019/08/19	0	0.00	4	31.73	31.80	-4	1,432	-0.28%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/14	0	0.00	1	31.70	31.65	-1	1,404	-0.07%
2019/08/13	2	31.23	0	0.00	31.40	2	1,394	0.14%
2019/08/12	1	31.40	0	0.00	31.50	1	1,386	0.07%
2019/08/08	1	31.05	0	0.00	31.30	1	1,393	0.07%
2019/08/07	1	31.05	0	0.00	31.00	1	1,407	0.07%
2019/08/06	20.1	30.60	2	30.45	31.00	18.1	1,433	1.26%
2019/08/05	2	31.33	0	0.00	31.20	2	1,450	0.14%
2019/08/02	2	31.80	0	0.00	31.90	2	1,517	0.13%
2019/08/01	1	32.15	1	32.20	32.20	0	1,492	0.00%
2019/07/31	1	32.30	0	0.00	32.35	1	1,491	0.07%
2019/07/29	2	32.35	1	32.30	32.35	1	1,508	0.07%
2019/07/26	3	32.10	0	0.00	32.10	3	1,510	0.20%
2019/07/25	1	31.95	0	0.00	32.05	1	1,489	0.07%
2019/07/23	1	31.70	0	0.00	31.75	1	1,507	0.07%
2019/07/22	0	0.00	1.1	31.90	31.90	-1.1	1,500	-0.08%
2019/07/18	1	32.10	0	0.00	32.05	1	1,486	0.07%
2019/07/16	0	0.00	1	32.20	32.40	-1	1,479	-0.07%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	4	32.00	32.15	-4	1,465	-0.27%
2019/07/10	2	31.75	0	0.00	31.80	2	1,440	0.14%
2019/07/09	1	31.45	0	0.00	31.35	1	1,427	0.07%
2019/07/03	2	31.20	1	31.30	31.30	1	1,494	0.07%
2019/07/02	0	0.00	1	31.25	31.20	-1	1,538	-0.07%
2019/06/28	0	0.00	0.1	30.95	31.10	-0.1	1,556	-0.01%
2019/06/26	1	30.60	1	30.95	30.70	0	1,564	0.00%
2019/06/25	2	30.88	0	0.00	30.95	2	1,562	0.13%
2019/06/24	1	30.75	0	0.00	30.70	1	1,558	0.06%
2019/06/20	0	0.00	1	30.05	30.10	-1	1,559	-0.06%
2019/06/19	0	0.00	1	29.80	29.70	-1	1,558	-0.06%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/13	1	29.60	2	29.60	29.55	-1	1,614	-0.06%
2019/06/12	2	29.60	0	0.00	29.55	2	1,794	0.11%
2019/06/11	2	29.70	0	0.00	29.75	2	1,813	0.11%
2019/06/10	2	29.35	1	29.50	29.45	1	1,809	0.06%
2019/06/03	0	0.00	2	29.15	29.15	-2	1,973	-0.10%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/24	1	29.20	0	0.00	29.20	1	2,357	0.04%
2019/05/22	0	0.00	1	29.60	29.55	-1	2,356	-0.04%
2019/05/21	2	29.23	4	29.31	29.50	-2	2,383	-0.08%
2019/05/17	0	0.00	1	29.75	29.60	-1	2,376	-0.04%
2019/05/16	0	0.00	1	29.95	29.50	-1	2,395	-0.04%
2019/05/15	1	29.70	0	0.00	30.00	1	2,391	0.04%
2019/05/14	4	29.20	3	29.03	29.65	1	2,385	0.04%
2019/05/13	1.1	29.36	3	29.48	29.35	-1.9	2,394	-0.08%
2019/05/10	5	30.35	0	0.00	30.10	5	2,400	0.21%
2019/05/08	12	31.78	0	0.00	31.70	12	2,317	0.52%
2019/05/07	2	31.98	0	0.00	32.00	2	2,319	0.09%
2019/05/06	0.1	31.85	2	31.90	31.90	-1.9	2,359	-0.08%
2019/05/02	0	0.00	1	32.25	32.35	-1	2,329	-0.04%
2019/04/30	0	0.00	1	31.90	32.00	-1	2,312	-0.04%
2019/04/29	0	0.00	0	31.90	31.95	0	2,323	0.00%
2019/04/24	1	31.65	0	0.00	31.60	1	2,334	0.04%
2019/04/23	2	31.48	0	0.00	31.65	2	2,340	0.09%
2019/04/22	1	31.50	1	31.30	31.45	0	2,363	0.00%
2019/04/19	1	31.30	0	0.00	31.35	1	2,373	0.04%
2019/04/18	2	31.75	0	0.00	31.25	2	2,379	0.08%
2019/04/17	0	0.00	3	31.80	31.85	-3	2,375	-0.13%
2019/04/16	1	31.60	0	0.00	31.70	1	2,359	0.04%
2019/04/11	3	32.05	0	0.00	32.00	3	2,324	0.13%
2019/04/10	2	32.08	5	32.10	32.05	-3	2,315	-0.13%
2019/04/08	3	32.43	0	0.00	32.50	3	2,306	0.13%
2019/03/26	0	0.00	10	31.59	31.60	-10	2,669	-0.37%
2019/03/25	1	31.25	0	0.00	31.40	1	2,688	0.04%
2019/03/20	0	0.00	1	31.55	31.50	-1	2,664	-0.04%
2019/03/15	5	31.05	0	0.00	31.05	5	2,591	0.19%
2019/03/14	1	31.05	0	0.00	30.85	1	2,394	0.04%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/08	6	31.08	0	0.00	31.15	6	2,259	0.27%
2019/03/07	0	0.00	1	31.15	31.05	-1	2,233	-0.04%
2019/03/06	0	0.00	0.8	31.75	31.80	-0.8	2,191	-0.03%
2019/03/05	3	32.05	6	31.92	32.05	-3	2,155	-0.14%
2019/03/04	71	31.66	12	31.46	31.90	59	2,056	2.87%
2019/02/27	7	30.01	1	30.00	29.90	6	1,847	0.32%
2019/02/21	0	0.00	4	28.70	28.60	-4	1,692	-0.24%
2019/02/20	0	0.00	2	28.65	28.60	-2	1,673	-0.12%
2019/02/11	0	0.00	2	28.20	28.35	-2	1,577	-0.13%
2019/01/28	1	27.70	0	0.00	27.60	1	1,526	0.07%
2019/01/25	1	27.50	0	0.00	27.50	1	1,526	0.07%
2019/01/22	0	0.00	2	26.60	26.65	-2	1,474	-0.14%
2019/01/18	2	26.75	2	26.95	27.00	0	1,468	0.00%
2019/01/17	0	0.00	2	26.55	26.75	-2	1,470	-0.14%
2019/01/09	1	25.05	0	0.00	25.30	1	1,488	0.07%
2019/01/03	0.6	24.50	0	0.00	24.35	0.6	1,560	0.04%
2019/01/02	1	24.25	0	0.00	24.35	1	1,568	0.06%
2018/12/20	1	25.25	0	0.00	24.90	1	1,287	0.08%
2018/12/19	3	25.58	0	0.00	25.55	3	1,245	0.24%
2018/12/18	0	0.00	1	25.85	26.10	-1	1,210	-0.08%
2018/12/17	1	26.10	1	26.10	26.00	0	1,190	0.00%
2018/12/04	0	0.00	1	28.35	28.25	-1	1,284	-0.08%
2018/12/03	0	0.00	2	28.55	28.55	-2	1,324	-0.15%
2018/11/29	7	28.52	0	0.00	28.30	7	1,432	0.49%
2018/11/21	0	0.00	5	27.10	27.00	-5	1,704	-0.29%
2018/11/14	6	27.33	0.4	27.40	27.45	5.6	1,766	0.31%
2018/11/05	0.2	26.50	1	26.35	26.60	-0.8	1,793	-0.04%
2018/11/02	0	0.00	1	25.45	25.45	-1	1,767	-0.06%
2018/11/01	1	25.00	1	25.20	25.00	0	1,764	0.00%
2018/10/31	3	24.95	2	25.20	25.10	1	1,784	0.06%
2018/10/30	0	0.00	4	24.75	24.70	-4	1,776	-0.23%
2018/10/24	1	25.10	0	0.00	25.10	1	1,756	0.06%
2018/10/23	0	0.00	4	24.88	24.70	-4	1,760	-0.23%
2018/10/22	2	24.45	0	0.00	24.45	2	1,743	0.11%
2018/10/19	0	0.00	0.3	25.10	24.90	-0.3	1,715	-0.01%
2018/10/09	0	0.00	0	26.90	26.85	0	1,676	0.00%
2018/10/04	1.3	26.65	1	26.60	26.65	0.3	1,621	0.02%
2018/10/03	1	27.00	0	0.00	26.90	1	1,594	0.06%
2018/10/02	0	0.00	1	27.80	27.75	-1	1,527	-0.07%
2018/10/01	0	0.00	2	28.30	28.25	-2	1,499	-0.13%
2018/09/14	0	0.00	8	28.24	28.35	-8	1,502	-0.53%
2018/09/13	1	28.20	0	0.00	28.25	1	1,507	0.07%
2018/09/05	3	29.75	1	29.85	29.75	2	1,391	0.14%
2018/09/04	2	35.73	0	0.00	35.40	2	1,298	0.15%
2018/09/03	3	35.55	1	35.50	35.60	2	1,234	0.16%
2018/08/31	1	35.40	0	0.00	35.50	1	1,183	0.08%
2018/08/29	0	0.00	1	35.25	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	2	35.00	35.00	-2	1,150	-0.17%
2018/08/27	0	0.00	3	34.75	34.80	-3	1,137	-0.26%
2018/08/22	7	34.10	1	34.25	34.20	6	1,125	0.53%
2018/08/21	0	0.00	11	34.02	34.10	-11	1,119	-0.98%
2018/08/16	7	33.89	0	0.00	34.00	7	1,147	0.61%
2018/08/13	0	0.00	2	33.75	33.70	-2	1,160	-0.17%
2018/08/08	0	0.00	1	34.15	34.10	-1	1,155	-0.09%
2018/07/19	4	33.85	0	0.00	33.85	4	1,219	0.33%
2018/07/06	2	32.68	0	0.00	32.85	2	1,241	0.16%
2018/07/05	0.1	32.85	0	0.00	33.00	0.1	1,244	0.01%
2018/07/04	1	32.85	0	0.00	33.00	1	1,253	0.08%
2018/07/03	2	32.95	0	0.00	33.00	2	1,262	0.16%
2018/07/02	1	33.00	0	0.00	33.00	1	1,264	0.08%
2018/06/29	0	0.00	2.6	32.98	33.05	-2.6	1,270	-0.20%
2018/06/28	1	32.75	0	0.00	32.90	1	1,273	0.08%
2018/06/08	0	0.00	0.7	33.50	33.50	-0.7	1,517	-0.05%
2018/06/07	1	33.80	0	0.00	33.70	1	1,525	0.07%
2018/06/05	0	0.00	0	33.35	33.45	0	1,516	0.00%
2018/06/01	0	0.00	1	32.85	32.75	-1	1,479	-0.07%
2018/05/29	0	0.00	0.6	32.80	32.90	-0.6	1,471	-0.04%
2018/05/25	1	32.65	0	0.00	32.95	1	1,469	0.07%
2018/05/24	0	0.00	3	32.80	32.80	-3	1,467	-0.20%
2018/05/22	0	0.00	1	32.70	32.80	-1	1,480	-0.07%
2018/05/18	0	0.00	5	32.65	32.70	-5	1,498	-0.33%
2018/05/17	0	32.50	0	0.00	32.55	0	1,515	0.00%
2018/05/16	5	32.55	0	0.00	32.50	5	1,529	0.33%
2018/05/15	12	32.25	0	0.00	32.50	12	1,550	0.77%
2018/05/14	0	0.00	1	32.05	32.10	-1	1,625	-0.06%
2018/05/03	1	31.95	0	0.00	31.85	1	1,640	0.06%
2018/05/02	2	31.90	0	0.00	32.00	2	1,650	0.12%
2018/04/25	0	0.00	4	32.05	32.10	-4	1,766	-0.23%
2018/04/23	3	33.23	6	33.35	33.40	-3	1,805	-0.17%
2018/04/17	0	0.00	1	33.30	33.50	-1	1,885	-0.05%
2018/04/10	0	0.00	10	33.55	33.75	-10	1,996	-0.50%
2018/04/02	1	34.20	0	0.00	33.80	1	2,024	0.05%
2018/03/31	10	34.20	0	0.00	34.20	10	2,025	0.49%
2018/03/30	1	33.85	0	0.00	33.90	1	2,027	0.05%
2018/03/20	0	0.00	1	32.80	32.80	-1	2,205	-0.05%
2018/03/02	1	32.40	0	0.00	32.60	1	2,480	0.04%
2018/02/12	0	0.00	3	31.00	31.00	-3	2,529	-0.12%
2018/02/06	2	30.95	0	0.00	30.50	2	2,617	0.08%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/01/23	0	0.00	1	33.95	34.00	-1	2,630	-0.04%
2018/01/18	2	33.70	1	33.60	33.80	1	2,604	0.04%
2018/01/17	3	33.50	1	33.95	33.45	2	2,596	0.08%
2018/01/16	0	0.00	3	33.70	33.90	-3	2,645	-0.11%
2018/01/11	0	0.00	1	34.40	34.40	-1	2,663	-0.04%
2018/01/10	10	34.17	2	34.10	33.95	8	2,695	0.30%
2018/01/08	1	35.30	0	0.00	35.55	1	2,654	0.04%
2018/01/05	3	35.80	0	0.00	35.65	3	2,816	0.11%
2018/01/02	1	35.25	0	0.00	35.25	1	3,257	0.03%