神達 (3706)-元大-板橋三民券商分點個股進出

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(已收盤)

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

神達 (3706)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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	183	84.49	148	84.45	83.00	35	39,339	0.09%	大買/大賣/
2024/11/21	160.3	76.22	216.5	76.79	79.90	-56.1	35,864	-0.16%	大買/大賣/
2024/11/20	247.3	73.56	237.2	73.44	72.70	10	32,595	0.03%	大買/大賣/
2024/11/19	77	69.35	126.3	70.34	73.20	-49.2	28,643	-0.17%	大賣/
2024/11/18	172.6	68.38	164	68.46	66.60	8.6	25,624	0.03%	大買/大賣/
2024/11/15	195.1	70.64	147	70.46	68.40	48.1	23,412	0.21%	大買/大賣/
2024/11/14	145.1	64.90	205.5	65.95	69.80	-60.4	20,050	-0.30%	大買/大賣/
2024/11/13	182	64.74	173	64.63	63.50	9	16,355	0.06%	大買/大賣/
2024/11/12	239.7	61.70	316.3	61.88	63.60	-76.6	12,842	-0.60%	大買/大賣/
2024/11/11	0	0.00	25.5	59.40	59.40	-25.5	7,238	-0.35%
2024/11/08	8	52.99	53.3	53.83	54.00	-45.3	6,832	-0.66%
2024/11/07	20	49.14	17	48.66	49.15	3	5,378	0.06%
2024/11/06	3	47.53	1	47.50	47.15	2	5,058	0.04%
2024/11/05	0	0.00	6	47.19	47.40	-6	5,002	-0.12%
2024/10/29	0	0.00	1	45.90	45.95	-1	5,281	-0.02%
2024/10/28	1	46.35	5	47.00	46.50	-4	5,298	-0.08%
2024/10/24	1	46.40	1	46.15	46.00	0	5,469	0.00%
2024/10/23	0	0.00	1	46.70	46.70	-1	5,569	-0.02%
2024/10/22	0	0.00	1	47.30	47.00	-1	5,628	-0.02%
2024/10/21	0	0.00	3	46.88	46.95	-3	5,769	-0.05%
2024/10/18	1.1	47.17	5	46.62	46.75	-3.9	5,996	-0.06%
2024/10/17	6	47.03	5	47.15	47.10	1	6,054	0.02%
2024/10/16	3.1	47.03	1.1	47.15	47.10	2	6,199	0.03%
2024/10/15	0.1	46.90	4	47.13	46.80	-4	6,500	-0.06%
2024/10/14	3	46.37	1	46.75	46.75	2	6,660	0.03%
2024/10/11	1	46.55	22	46.65	46.35	-21	7,051	-0.30%
2024/10/09	10	46.92	19.3	46.36	45.70	-9.3	7,775	-0.12%
2024/10/08	0	0.00	1	45.70	45.70	-1	7,679	-0.01%
2024/10/07	2	45.60	3	45.65	45.75	-1	7,837	-0.01%
2024/10/04	0.1	45.35	1	45.30	45.45	-1	7,903	-0.01%
2024/10/01	3	44.55	0	0.00	45.30	3	8,043	0.04%
2024/09/30	6	45.14	0	0.00	45.00	6	8,050	0.07%
2024/09/27	2	45.78	11	45.98	45.90	-9	8,087	-0.11%
2024/09/25	1	46.10	2	45.95	45.90	-1	8,102	-0.01%
2024/09/23	0	0.00	10	45.42	45.30	-10	8,078	-0.12%
2024/09/20	1	45.70	1	46.00	45.40	0	8,102	0.00%
2024/09/18	6.1	45.82	6	45.38	45.10	0.1	8,220	0.00%
2024/09/16	1.2	45.94	2	45.90	46.10	-0.8	8,190	-0.01%
2024/09/13	4.7	45.72	2	45.70	45.90	2.7	8,231	0.03%
2024/09/12	4.1	45.05	5	44.74	45.15	-0.9	8,250	-0.01%
2024/09/11	3	43.73	2	43.98	43.45	1	8,199	0.01%
2024/09/10	2	43.65	29	43.11	43.10	-27	8,240	-0.33%
2024/09/09	7	42.74	13	42.10	42.75	-6	8,231	-0.07%
2024/09/06	1	42.50	1	42.70	42.65	0	8,293	0.00%
2024/09/05	0	0.00	12	42.00	42.15	-12	8,398	-0.14%
2024/09/04	12	42.25	1.5	42.25	41.85	10.5	8,527	0.12%
2024/09/03	3	45.28	4	45.58	44.75	-1	8,556	-0.01%
2024/09/02	1	44.75	4	44.76	44.70	-3	8,657	-0.03%
2024/08/30	3	44.85	2	44.83	44.90	1	8,812	0.01%
2024/08/29	2	44.58	6	44.55	44.85	-4	8,972	-0.04%
2024/08/28	2	44.58	6	44.78	44.75	-4	9,155	-0.04%
2024/08/27	4	44.80	3	44.90	44.95	1	9,260	0.01%
2024/08/26	0	0.00	7.6	45.05	44.95	-7.6	9,465	-0.08%
2024/08/23	4	43.94	5	43.92	44.20	-1	9,715	-0.01%
2024/08/22	0	0.00	6	43.92	43.85	-6	9,859	-0.06%
2024/08/21	3.1	44.08	7	44.16	43.90	-3.9	10,206	-0.04%
2024/08/20	4	44.28	5	44.50	44.10	-1	10,642	-0.01%
2024/08/19	1	44.30	0	0.00	44.15	1	11,292	0.01%
2024/08/16	0	0.00	1	44.70	44.20	-1	12,350	-0.01%
2024/08/14	18	43.79	3	43.95	44.10	15	13,664	0.11%
2024/08/13	11	43.04	3	43.37	43.25	8	14,066	0.06%
2024/08/12	2	42.30	2	42.33	43.00	0	14,251	0.00%
2024/08/09	4.2	40.85	5	40.94	40.60	-0.8	14,713	-0.01%
2024/08/08	1	40.20	4	40.21	40.05	-3	15,293	-0.02%
2024/08/07	0.2	41.10	2	41.15	41.15	-1.8	15,433	-0.01%
2024/08/06	9	37.48	4	37.88	38.45	5	15,832	0.03%
2024/08/05	10.9	39.49	4	38.88	38.70	6.9	15,769	0.04%
2024/08/02	9	43.24	6	42.94	42.95	3	15,699	0.02%
2024/08/01	5	44.09	4	43.84	44.30	1	15,804	0.01%
2024/07/30	6.1	41.80	8	41.93	42.55	-1.9	16,010	-0.01%
2024/07/29	1.2	43.33	0	0.00	42.30	1.2	16,028	0.01%
2024/07/26	14.2	43.52	25	43.64	43.75	-10.8	16,004	-0.07%
2024/07/23	1	44.95	0	0.00	44.80	1	16,029	0.01%
2024/07/22	2	44.30	0	0.00	45.00	2	16,326	0.01%
2024/07/19	5.1	46.51	4	46.86	45.90	1.1	16,197	0.01%
2024/07/18	2	47.10	6.7	47.01	47.00	-4.7	16,145	-0.03%
2024/07/17	12.3	48.42	11	47.93	48.00	1.3	16,096	0.01%
2024/07/16	11.5	48.35	60	48.79	48.25	-48.5	16,105	-0.30%
2024/07/15	21	47.93	1.2	49.01	47.35	19.8	15,906	0.12%
2024/07/12	63.5	48.90	15.5	48.86	48.25	48	15,763	0.30%
2024/07/11	38.3	49.02	36.2	48.53	48.85	2.1	15,484	0.01%
2024/07/10	13	46.76	9.5	47.07	46.60	3.5	15,038	0.02%
2024/07/09	3	46.57	7	46.24	46.10	-4	15,050	-0.03%
2024/07/08	4.5	45.62	6	45.52	45.40	-1.5	14,960	-0.01%
2024/07/05	8	45.76	14	45.51	45.90	-6	15,109	-0.04%
2024/07/04	1	44.60	3	44.60	44.60	-2	15,087	-0.01%
2024/07/03	0	0.00	1	44.75	44.50	-1	15,199	-0.01%
2024/07/02	2	44.18	0	0.00	44.70	2	15,433	0.01%
2024/07/01	9	44.27	0	0.00	44.10	9	15,646	0.06%
2024/06/28	4	44.50	0	0.00	44.30	4	16,023	0.02%
2024/06/27	3	43.93	0.1	44.05	43.90	2.9	16,419	0.02%
2024/06/26	1	44.45	2	44.50	44.35	-1	16,877	-0.01%
2024/06/25	4.2	44.19	0	0.00	44.80	4.2	17,982	0.02%
2024/06/24	3.3	45.33	1	45.50	44.75	2.3	19,475	0.01%
2024/06/21	15	46.09	0	0.00	46.15	15	19,884	0.08%
2024/06/20	4	46.49	1.3	46.37	46.45	2.7	20,564	0.01%
2024/06/19	10.3	46.65	20.2	46.65	46.25	-9.9	22,953	-0.04%
2024/06/18	5	45.65	13	45.72	45.70	-8	25,902	-0.03%
2024/06/17	0.2	45.75	2	45.65	45.55	-1.8	28,245	-0.01%
2024/06/14	1	45.70	5.1	45.87	45.95	-4.1	29,522	-0.01%
2024/06/13	3	45.57	3	45.48	45.45	0	29,641	0.00%
2024/06/12	5	45.15	3	45.27	45.15	2	29,801	0.01%
2024/06/11	8	45.44	1	45.30	45.10	7	30,032	0.02%
2024/06/07	12.3	46.06	3	46.60	45.70	9.3	30,461	0.03%
2024/06/06	2	46.13	0	0.00	46.60	2	30,717	0.01%
2024/06/05	1	47.30	0.1	47.00	46.65	0.9	30,788	0.00%
2024/06/04	8.3	48.24	5	48.47	47.75	3.3	30,772	0.01%
2024/06/03	7	48.13	35.3	48.93	48.20	-28.3	30,722	-0.09%
2024/05/31	0	0.00	8.7	47.77	47.50	-8.7	30,623	-0.03%
2024/05/30	5	47.98	5.1	47.91	47.60	-0.1	30,611	0.00%
2024/05/29	3.1	49.04	8	49.11	49.00	-4.9	30,586	-0.02%
2024/05/28	12.5	48.34	11	48.40	48.35	1.5	30,460	0.00%
2024/05/27	13	48.75	12	49.16	48.40	1	30,404	0.00%
2024/05/24	20	48.16	15	48.48	48.35	5	30,334	0.02%
2024/05/23	10.6	48.65	19	48.33	48.00	-8.4	30,104	-0.03%
2024/05/22	37	48.83	44	49.14	49.50	-7	29,750	-0.02%
2024/05/21	17	47.15	16	46.89	47.95	1	29,279	0.00%
2024/05/20	5.1	45.60	9	46.09	45.80	-3.9	28,708	-0.01%
2024/05/17	15.5	46.54	33.1	46.03	45.90	-17.6	28,138	-0.06%
2024/05/16	4.5	47.23	26	47.05	46.80	-21.5	27,886	-0.08%
2024/05/15	96	47.47	28.1	47.60	47.40	67.9	27,835	0.24%
2024/05/14	32.1	47.05	69	46.88	48.00	-36.9	27,668	-0.13%
2024/05/13	3.4	44.84	3	44.78	44.85	0.4	27,147	0.00%
2024/05/10	59	44.44	43	44.43	44.10	16	27,071	0.06%
2024/05/09	1	42.75	3	43.13	42.75	-2	26,688	-0.01%
2024/05/08	50	42.82	49	43.09	42.95	1	26,814	0.00%
2024/05/07	2	42.60	0	0.00	43.00	2	26,976	0.01%
2024/05/06	40	43.56	45	43.59	43.20	-5	26,908	-0.02%
2024/05/03	25	44.54	18	44.21	43.75	7	26,916	0.03%
2024/05/02	4.3	44.63	1	44.75	44.60	3.3	27,037	0.01%
2024/04/30	10	45.56	14	45.30	45.40	-4	27,395	-0.01%
2024/04/29	7	45.98	3	45.85	45.90	4	27,857	0.01%
2024/04/26	17	45.34	11.5	45.54	45.70	5.6	28,831	0.02%
2024/04/25	3	44.05	0	0.00	44.05	3	28,993	0.01%
2024/04/24	3.1	44.07	3	44.28	44.60	0.1	29,086	0.00%
2024/04/23	4	42.86	2	42.78	42.80	2	29,074	0.01%
2024/04/22	7	42.88	1	42.45	42.20	6	29,228	0.02%
2024/04/19	6	43.59	4.1	44.34	43.70	1.9	29,229	0.01%
2024/04/18	5.4	44.64	3	44.70	44.70	2.4	29,358	0.01%
2024/04/17	43.2	45.15	39.8	45.26	45.00	3.4	29,809	0.01%
2024/04/16	26	45.33	13	44.98	44.55	13	30,455	0.04%
2024/04/15	7	47.17	10	47.37	46.85	-3	30,218	-0.01%
2024/04/12	10.2	48.85	5	48.83	48.60	5.2	30,070	0.02%
2024/04/11	15.3	48.77	117	48.55	48.85	-101.8	30,088	-0.34%	大賣/鉅額交易
2024/04/10	27.1	50.07	7	50.34	49.55	20.1	30,183	0.07%
2024/04/09	3.2	49.90	5	49.85	50.00	-1.8	30,203	-0.01%
2024/04/08	9.3	50.14	25	50.17	50.20	-15.7	30,454	-0.05%
2024/04/03	46.4	49.93	10	49.76	50.00	36.4	30,964	0.12%
2024/04/02	15	50.49	3	50.43	50.10	12	32,738	0.04%
2024/04/01	33	51.35	24	51.13	51.10	9	32,628	0.03%
2024/03/29	35.1	51.35	31.1	51.05	51.50	4	32,317	0.01%
2024/03/28	69.3	53.51	16.1	52.97	52.20	53.2	31,969	0.17%
2024/03/27	102.5	55.56	107.6	56.17	56.70	-5.1	30,939	-0.02%	大買/大賣/
2024/03/26	34.1	53.16	34	53.22	53.20	0.1	29,545	0.00%
2024/03/25	133.3	54.96	117	54.26	54.00	16.3	29,445	0.06%	大買/大賣/
2024/03/22	252.1	57.22	219.9	56.40	54.00	32.2	28,813	0.11%	大買/大賣/
2024/03/21	254.3	55.37	190.4	55.98	57.90	63.9	26,387	0.24%	大買/大賣/
2024/03/20	39.2	51.40	81.2	53.27	53.60	-42	23,391	-0.18%
2024/03/19	34.4	48.36	71	48.27	48.80	-36.6	21,293	-0.17%
2024/03/18	3	45.88	16	45.90	46.50	-13	20,908	-0.06%
2024/03/15	3	45.42	13	45.52	45.60	-10	20,820	-0.05%
2024/03/14	7	45.53	11	45.67	45.55	-4	20,658	-0.02%
2024/03/13	22.1	45.59	25	45.89	45.65	-2.9	20,533	-0.01%
2024/03/12	45	44.51	61	44.73	45.30	-16	20,128	-0.08%
2024/03/11	7	43.78	6	43.98	43.70	1	19,919	0.01%
2024/03/08	1	42.20	2	42.65	42.50	-1	19,835	-0.01%
2024/03/07	3	42.90	14	42.79	42.70	-11	20,023	-0.05%
2024/03/06	7.2	43.45	2	43.08	43.30	5.2	20,391	0.03%
2024/03/05	4.2	43.10	3	43.40	43.55	1.2	20,432	0.01%
2024/03/04	4	43.45	7	43.64	43.20	-3	20,436	-0.01%
2024/03/01	12	43.08	7	43.03	43.05	5	20,313	0.02%
2024/02/29	3	41.53	3	42.00	42.30	0	20,308	0.00%
2024/02/27	43	42.22	0	0.00	41.60	43	20,415	0.21%
2024/02/26	21	43.04	2	43.23	42.95	19	20,354	0.09%
2024/02/23	3	43.78	3	45.40	43.60	0	20,439	0.00%
2024/02/22	17	45.30	19	44.72	44.45	-2	20,545	-0.01%
2024/02/21	7	43.89	2	43.75	43.75	5	20,177	0.02%
2024/02/20	3	44.05	2	43.70	43.75	1	20,306	0.00%
2024/02/19	6	44.68	10	45.25	44.15	-4	20,252	-0.02%
2024/02/16	5	45.34	19	45.60	45.60	-14	20,286	-0.07%
2024/02/15	23	44.45	8.4	44.85	45.10	14.6	20,101	0.07%
2024/02/05	2	44.98	2	45.04	44.80	0	19,880	0.00%
2024/02/02	5	45.05	0	0.00	45.10	5	19,884	0.03%
2024/02/01	21	44.59	5	44.76	44.65	16	19,825	0.08%
2024/01/31	1	45.15	1	44.90	45.00	0	19,888	0.00%
2024/01/30	10	46.12	15	45.84	46.40	-5	19,712	-0.03%
2024/01/29	12	45.13	21	45.20	45.30	-9	19,491	-0.05%
2024/01/26	3	44.45	2	44.85	44.50	1	19,452	0.01%
2024/01/25	8.1	45.71	13	46.02	45.40	-5	19,385	-0.03%
2024/01/24	11	46.97	12	46.57	46.10	-1	19,145	-0.01%
2024/01/23	12	46.17	26	46.04	46.40	-14	18,790	-0.07%
2024/01/22	47	46.45	68	46.56	46.40	-21	18,283	-0.11%
2024/01/19	7	44.44	4	44.43	44.85	3	17,193	0.02%
2024/01/18	0	0.00	1	43.10	43.35	-1	16,714	-0.01%
2024/01/17	0	0.00	1	43.20	43.25	-1	16,663	-0.01%
2024/01/16	31	43.60	34	43.59	43.60	-3	16,614	-0.02%
2024/01/15	3	43.62	13	44.07	43.95	-10	16,467	-0.06%
2024/01/12	35	43.86	17	44.21	43.55	18	16,410	0.11%
2024/01/11	24	44.16	16	44.34	44.55	8	16,224	0.05%
2024/01/10	41	43.27	58	43.56	43.65	-17	15,998	-0.11%
2024/01/09	1	42.00	2	42.33	41.95	-1	15,344	-0.01%
2024/01/08	15	42.40	4	42.23	42.15	11	15,597	0.07%
2024/01/04	9	42.37	35	42.72	42.10	-26	16,376	-0.16%
2024/01/03	2	43.28	1	43.20	43.30	1	16,329	0.01%
2024/01/02	12	43.54	6	43.68	43.20	6	16,273	0.04%
2023/12/29	19	44.89	41	44.56	44.55	-22	15,997	-0.14%
2023/12/28	79	44.96	69.3	44.86	45.00	9.7	15,338	0.06%
2023/12/27	11	42.31	9	42.49	42.55	2	13,513	0.01%
2023/12/26	0	0.00	5	42.10	42.10	-5	13,726	-0.04%
2023/12/25	3	41.87	3	42.08	41.55	0	13,929	0.00%
2023/12/22	4.1	41.64	2	41.58	41.60	2.1	13,969	0.01%
2023/12/21	2.2	41.32	17	41.33	41.50	-14.8	14,021	-0.11%
2023/12/20	25	41.56	45.7	41.11	41.65	-20.7	14,239	-0.15%
2023/12/19	14	39.56	0.1	39.65	39.50	14	14,259	0.10%
2023/12/18	6	40.08	12	40.29	40.30	-6	14,458	-0.04%
2023/12/15	13	40.80	17.1	40.41	40.25	-4	15,181	-0.03%
2023/12/14	27	41.21	7	41.30	40.70	20	15,435	0.13%
2023/12/13	34	42.29	50.1	42.30	41.20	-16.1	15,245	-0.11%
2023/12/12	1	41.20	1	40.90	40.90	0	14,422	0.00%
2023/12/11	0	0.00	5.1	41.21	41.15	-5.1	14,501	-0.04%
2023/12/08	4	41.03	4	41.36	40.95	0	14,553	0.00%
2023/12/07	4	41.35	2.1	41.77	41.15	1.9	14,461	0.01%
2023/12/06	9	41.32	0	0.00	41.15	9	14,542	0.06%
2023/12/05	20	40.92	1	40.95	40.75	19	14,492	0.13%
2023/12/04	15	41.48	14	41.26	41.25	1	14,429	0.01%
2023/12/01	10	41.46	31.2	41.50	41.40	-21.2	14,215	-0.15%
2023/11/30	17	39.60	16	40.04	40.20	1	13,802	0.01%
2023/11/29	32	39.58	28	39.84	39.85	4	13,797	0.03%
2023/11/27	4	39.01	2	38.35	38.25	2	14,123	0.01%
2023/11/24	8	39.86	4	39.95	39.75	4	14,088	0.03%
2023/11/23	4	41.19	4	41.30	40.90	0	14,040	0.00%
2023/11/22	8	40.98	2	41.10	40.75	6	14,038	0.04%
2023/11/21	1	42.00	11.1	41.98	42.20	-10.1	14,068	-0.07%
2023/11/20	33	40.84	21.1	41.19	41.20	11.9	14,328	0.08%
2023/11/17	3	40.33	14.6	39.96	40.90	-11.6	14,375	-0.08%
2023/11/16	2	39.20	2	39.25	39.30	0	14,457	0.00%
2023/11/15	8	39.26	3	38.92	38.70	5	14,825	0.03%
2023/11/13	2	39.35	4	39.80	39.70	-2	16,441	-0.01%
2023/11/10	4	39.55	8	39.43	39.50	-4	16,710	-0.02%
2023/11/09	0	0.00	2	38.90	38.85	-2	16,978	-0.01%
2023/11/08	2	39.38	11.1	39.31	39.10	-9.1	17,277	-0.05%
2023/11/06	1	38.80	3.5	38.63	38.70	-2.5	18,229	-0.01%
2023/11/03	1	38.20	6	38.19	38.10	-5	18,679	-0.03%
2023/11/02	1	37.80	0.1	38.15	37.90	1	19,410	0.00%
2023/10/31	1	36.90	0	0.00	36.75	1	21,299	0.00%
2023/10/30	1	38.00	0	0.00	37.90	1	21,465	0.00%
2023/10/27	1	38.50	27.1	38.55	38.15	-26.1	21,611	-0.12%
2023/10/26	7.1	38.53	2	38.40	38.20	5.1	21,951	0.02%
2023/10/25	0	0.00	1	39.00	39.00	-1	22,087	0.00%
2023/10/24	0	0.00	2	38.98	39.00	-2	22,137	-0.01%
2023/10/23	0	0.00	0	38.35	38.30	0	22,215	0.00%
2023/10/20	1	37.25	1	37.10	37.95	0	22,467	0.00%
2023/10/19	1.1	38.00	4	37.81	38.00	-3	22,749	-0.01%
2023/10/18	24	38.03	2	37.50	37.50	22	23,174	0.10%
2023/10/17	12	39.86	7	39.44	39.35	5	23,530	0.02%
2023/10/16	26	40.33	9	39.86	39.80	17	26,345	0.06%
2023/10/13	11	41.85	16	42.07	42.00	-5	30,275	-0.02%
2023/10/12	13	40.40	39.5	40.62	41.85	-26.5	30,070	-0.09%
2023/10/11	6.5	41.10	9.3	40.68	39.65	-2.8	30,478	-0.01%
2023/10/06	13	42.00	12	41.43	41.50	1	30,983	0.00%
2023/10/05	18	41.76	8.2	41.70	41.65	9.8	32,976	0.03%
2023/10/04	5	41.07	11	40.70	41.20	-6	33,163	-0.02%
2023/10/03	5	41.62	2	41.90	41.45	3	33,217	0.01%
2023/10/02	23.1	42.37	16.1	42.44	42.50	7.1	33,214	0.02%
2023/09/28	10	41.69	5.1	40.96	40.75	5	33,075	0.01%
2023/09/27	9	40.63	4	40.63	40.80	5	33,344	0.01%
2023/09/26	5	40.55	7	40.35	40.10	-2	34,282	-0.01%
2023/09/25	14	41.12	24	40.13	40.10	-10	34,571	-0.03%
2023/09/22	16	40.57	11	40.02	40.80	5	34,366	0.01%
2023/09/21	16	38.95	28	39.09	39.25	-12	34,107	-0.04%
2023/09/20	73	40.65	61.1	40.53	39.50	11.9	34,089	0.03%
2023/09/19	5	39.19	12.2	39.02	38.45	-7.2	33,817	-0.02%
2023/09/18	5.1	38.02	9	37.89	37.80	-3.9	34,400	-0.01%
2023/09/15	6	38.68	11	39.03	38.70	-5	34,706	-0.01%
2023/09/14	6	38.73	4	38.85	38.70	2	34,870	0.01%
2023/09/13	9.1	38.45	7	38.72	38.55	2.1	35,439	0.01%
2023/09/12	5	38.40	25	38.50	38.45	-20	37,017	-0.05%
2023/09/11	29.1	38.44	26	38.39	38.20	3.1	38,498	0.01%
2023/09/08	5	39.26	17	39.31	39.25	-12	38,420	-0.03%
2023/09/07	13	39.85	4	39.76	39.65	9	38,624	0.02%
2023/09/06	6	40.49	4	40.59	40.15	2	38,619	0.01%
2023/09/05	4	39.80	11	40.17	40.35	-7	38,718	-0.02%
2023/09/04	3.1	39.83	2	39.73	39.90	1.1	38,830	0.00%
2023/09/01	13	40.12	19	40.10	39.75	-6	38,850	-0.02%
2023/08/31	63	40.48	42	40.48	40.55	21	38,766	0.05%
2023/08/30	28	41.26	27	41.46	40.95	1	38,883	0.00%
2023/08/29	7	41.37	10	41.56	41.20	-3	39,373	-0.01%
2023/08/28	12.1	41.48	18.6	41.17	41.35	-6.5	40,556	-0.02%
2023/08/25	35	42.11	64	42.28	41.70	-29	40,916	-0.07%
2023/08/24	35.7	44.28	72	43.65	43.30	-36.3	40,875	-0.09%
2023/08/23	4	43.44	31	43.50	44.00	-27	40,874	-0.07%
2023/08/22	3	43.45	23	43.78	43.20	-20	40,647	-0.05%
2023/08/21	42	44.40	16.1	43.82	43.30	26	40,346	0.06%
2023/08/18	64	45.28	80.9	45.53	44.05	-16.9	39,988	-0.04%
2023/08/17	18	42.81	5	42.87	43.10	13	38,655	0.03%
2023/08/16	64.1	42.77	36	42.60	43.00	28.1	38,358	0.07%
2023/08/15	9.7	44.25	14	44.05	43.35	-4.3	38,455	-0.01%
2023/08/14	32	42.88	8	42.69	42.80	24	38,131	0.06%
2023/08/11	24	43.12	23	43.10	42.85	1	37,795	0.00%
2023/08/10	30.3	43.27	46.3	43.05	42.30	-16	37,397	-0.04%
2023/08/09	32	45.30	32.2	45.61	45.00	-0.2	36,606	0.00%
2023/08/08	76.5	46.96	60	46.88	46.35	16.5	36,084	0.05%
2023/08/07	55	47.14	63.2	48.28	48.45	-8.2	35,289	-0.02%
2023/08/04	32	45.69	22	45.21	45.15	10	33,829	0.03%
2023/08/02	31.3	44.93	32	45.09	44.95	-0.7	33,238	0.00%
2023/08/01	21	48.50	12	47.68	48.60	9	32,945	0.03%
2023/07/31	29.1	48.92	7.7	48.31	47.05	21.4	32,749	0.07%
2023/07/28	20.1	49.13	29.2	46.46	49.50	-9.2	32,343	-0.03%
2023/07/27	5	47.30	10	47.30	46.80	-5	32,140	-0.02%
2023/07/26	8	47.99	6	47.92	47.10	2	31,987	0.01%
2023/07/25	11.1	49.02	2.1	48.87	48.30	9	31,791	0.03%
2023/07/24	32	50.04	33.6	49.71	49.90	-1.6	31,491	0.00%
2023/07/21	42.1	47.87	36.1	46.88	49.30	6	31,107	0.02%
2023/07/20	31.2	47.92	35.9	48.36	46.80	-4.7	30,607	-0.02%
2023/07/19	286.7	51.64	207.7	51.82	51.10	79	29,960	0.26%	大買/大賣/
2023/07/18	245.2	52.60	194.2	52.75	50.40	51	27,034	0.19%	大買/大賣/
2023/07/17	9.6	52.20	11	52.20	52.20	-1.4	22,706	-0.01%
2023/07/14	23	47.11	43	47.49	47.50	-20	22,355	-0.09%
2023/07/13	12	42.45	124	43.19	43.20	-112	21,592	-0.52%	大賣/鉅額交易
2023/07/12	87	38.13	215.8	38.74	39.30	-128.8	20,937	-0.61%	大賣/鉅額交易
2023/07/11	29	35.63	61	35.68	35.75	-32	18,866	-0.17%
2023/07/10	4	35.21	18	34.89	34.90	-14	18,579	-0.08%
2023/07/07	8	35.34	9	35.43	35.35	-1	18,406	-0.01%
2023/07/06	12.2	35.90	11	35.67	35.55	1.2	18,239	0.01%
2023/07/05	178	36.85	87	36.43	36.15	91	17,878	0.51%	大買/
2023/07/04	104.9	37.36	125.4	37.46	37.70	-20.5	17,291	-0.12%	大買/大賣/
2023/07/03	26	36.01	15	35.98	35.95	11	16,168	0.07%
2023/06/30	16	34.76	5.1	34.68	34.95	10.9	15,723	0.07%
2023/06/29	6	35.12	5	34.70	34.70	1	15,578	0.01%
2023/06/28	4	35.21	20	35.06	34.70	-16	15,444	-0.10%
2023/06/27	65.1	35.69	27	35.44	35.35	38.1	15,208	0.25%
2023/06/26	79	36.52	86	36.75	36.85	-7	14,732	-0.05%
2023/06/21	98	35.55	11	35.38	35.15	87	13,755	0.63%
2023/06/20	13	34.75	43	34.69	34.50	-30	13,358	-0.22%
2023/06/19	43	35.15	92	34.94	35.40	-49	13,068	-0.37%
2023/06/16	147	37.10	71	37.02	36.45	76	12,329	0.62%	大買/
2023/06/15	65	34.33	148.1	35.24	36.15	-83.1	10,611	-0.78%	大賣/
2023/06/14	44.8	33.00	4	33.00	32.90	40.8	9,027	0.45%
2023/06/13	49	32.92	17	32.93	32.85	32	8,882	0.36%
2023/06/12	0	0.00	13	32.19	32.10	-13	8,565	-0.15%
2023/06/09	1.4	32.43	15	32.27	32.40	-13.6	8,506	-0.16%
2023/06/08	14.3	31.70	7	31.91	31.55	7.3	8,322	0.09%
2023/06/07	14	32.27	40	32.39	32.40	-26	8,188	-0.32%
2023/06/06	9	31.85	78	31.93	31.95	-69	8,098	-0.85%
2023/06/05	61	33.13	4	32.86	32.65	57	7,965	0.72%
2023/06/02	14	33.21	35	33.07	32.90	-21	7,652	-0.27%
2023/06/01	82.5	33.30	62.3	33.29	33.40	20.2	7,043	0.29%
2023/05/31	19.3	31.60	21	31.61	31.95	-1.7	5,728	-0.03%
2023/05/30	80.2	31.36	30	30.91	31.00	50.2	5,203	0.96%
2023/05/29	38.5	31.38	24.2	31.20	31.40	14.3	5,067	0.28%
2023/05/26	2	29.88	1	29.25	29.25	1	4,433	0.02%
2023/05/25	9	29.53	5	29.48	29.50	4	4,387	0.09%
2023/05/24	6	29.20	5	29.15	29.20	1	4,322	0.02%
2023/05/23	10.5	29.54	11	29.48	29.25	-0.5	4,223	-0.01%
2023/05/22	5	30.42	4	30.16	30.15	1	4,015	0.02%
2023/05/19	16.3	30.09	12	29.63	30.20	4.3	3,821	0.11%
2023/05/18	0	0.00	5.5	28.55	28.40	-5.5	3,282	-0.17%
2023/05/17	1	28.35	0	0.00	28.35	1	3,233	0.03%
2023/05/16	0	0.00	2	28.18	28.25	-2	3,208	-0.06%
2023/05/15	0	0.00	5	27.96	28.00	-5	3,192	-0.16%
2023/05/08	2	28.10	0	0.00	28.10	2	3,450	0.06%
2023/05/05	0	0.00	4	28.15	28.15	-4	3,512	-0.11%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	0	0.00	1	28.30	28.35	-1	3,592	-0.03%
2023/04/27	0	0.00	0.2	28.20	28.30	-0.2	3,589	-0.01%
2023/04/26	2	27.95	0	0.00	28.10	2	3,537	0.06%
2023/04/24	0	0.00	1	28.25	28.30	-1	3,441	-0.03%
2023/04/21	2	27.95	0	0.00	27.75	2	3,391	0.06%
2023/04/20	0	0.00	4	28.15	27.85	-4	3,378	-0.12%
2023/04/19	0	0.00	2	28.15	27.95	-2	3,349	-0.06%
2023/04/18	0	0.00	5	28.28	28.25	-5	3,297	-0.15%
2023/04/17	1	28.45	11	28.63	28.60	-10	3,244	-0.31%
2023/04/14	0	0.00	4	28.05	28.10	-4	3,103	-0.13%
2023/04/13	3	27.72	0	0.00	27.80	3	3,054	0.10%
2023/04/12	1	27.80	0	0.00	27.75	1	3,082	0.03%
2023/04/11	11.2	27.90	0	0.00	27.90	11.2	3,085	0.36%
2023/04/07	3	27.40	0	0.00	27.40	3	3,009	0.10%
2023/03/31	5	27.40	0	0.00	27.30	5	2,977	0.17%
2023/03/30	5	27.37	0	0.00	27.35	5	2,995	0.17%
2023/03/29	1	27.40	0	0.00	27.45	1	2,977	0.03%
2023/03/28	1	28.55	0	0.00	28.50	1	3,005	0.03%
2023/03/27	1	28.80	0	0.00	28.65	1	3,055	0.03%
2023/03/24	5	28.65	0	0.00	28.70	5	3,060	0.16%
2023/03/23	11	28.58	0.3	28.75	28.60	10.7	3,023	0.35%
2023/03/22	1	28.85	3	28.85	28.80	-2	3,014	-0.07%
2023/03/21	2	28.48	2	28.55	28.55	0	2,995	0.00%
2023/03/20	1	28.40	0	0.00	28.35	1	2,979	0.03%
2023/03/17	3	28.00	13	28.10	28.00	-10	2,965	-0.34%
2023/03/16	1	27.95	0	0.00	27.90	1	2,933	0.03%
2023/03/15	2	28.33	0	0.00	28.20	2	2,914	0.07%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	4	28.26	0	0.00	28.50	4	2,929	0.14%
2023/03/10	4	28.70	1.9	28.77	28.65	2.1	2,899	0.07%
2023/03/09	1	29.05	2	29.00	29.05	-1	2,864	-0.03%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	0	0.00	1	29.25	29.35	-1	2,771	-0.04%
2023/03/06	6	29.35	1	29.35	29.35	5	2,738	0.18%
2023/03/02	0	0.00	2	29.35	29.45	-2	2,659	-0.08%
2023/03/01	1.1	29.69	1	29.40	29.50	0.1	2,598	0.00%
2023/02/24	1	31.25	8	31.39	31.60	-7	2,429	-0.29%
2023/02/23	0	0.00	2	31.25	31.20	-2	2,369	-0.08%
2023/02/22	0	0.00	4	30.93	31.00	-4	2,369	-0.17%
2023/02/16	1	30.90	0	0.00	30.90	1	2,530	0.04%
2023/02/13	0	0.00	2	30.70	30.70	-2	2,686	-0.07%
2023/02/10	1	30.65	1	30.85	30.80	0	2,686	0.00%
2023/02/09	3.2	30.87	1	30.85	30.90	2.2	2,666	0.08%
2023/02/08	0.3	31.83	0	0.00	31.85	0.3	2,565	0.01%
2023/02/07	0.8	31.71	2.5	31.81	31.85	-1.7	2,512	-0.07%
2023/02/06	1.2	31.45	3	31.43	31.50	-1.8	2,430	-0.07%
2023/02/03	0.8	31.22	9.7	31.11	31.40	-8.9	2,400	-0.37%
2023/02/02	0.5	30.80	3	30.92	30.85	-2.5	2,337	-0.11%
2023/02/01	0	0.00	1	30.75	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	1	30.50	30.80	-1	2,285	-0.04%
2023/01/30	0	0.00	8	30.15	30.30	-8	2,225	-0.36%
2023/01/16	1	30.00	0	0.00	29.90	1	2,190	0.05%
2023/01/13	0.1	30.15	0	0.00	30.05	0.1	2,179	0.00%
2023/01/12	1	30.20	0	0.00	30.15	1	2,169	0.05%
2023/01/11	0	0.00	2	30.20	30.10	-2	2,177	-0.09%
2023/01/10	0.1	30.15	3	30.12	30.10	-3	2,167	-0.14%
2023/01/09	1	29.65	0	0.00	29.75	1	2,122	0.05%
2023/01/06	1	29.55	0	0.00	29.50	1	2,120	0.05%
2023/01/05	4	29.61	0	0.00	29.50	4	2,135	0.19%
2023/01/03	1	29.65	0	0.00	29.60	1	2,154	0.05%
2022/12/30	0	0.00	11	29.90	29.50	-11	2,154	-0.51%
2022/12/29	0	0.00	6	29.72	29.70	-6	2,083	-0.29%
2022/12/27	1	29.60	0	0.00	29.60	1	2,047	0.05%
2022/12/23	2	29.53	2	29.50	29.70	0	2,062	0.00%
2022/12/21	1	29.75	0	0.00	29.75	1	2,089	0.05%
2022/12/20	1	29.70	1	30.30	29.60	0	2,060	0.00%
2022/12/19	0	0.00	1	30.00	29.75	-1	2,012	-0.05%
2022/12/15	3	29.40	7	29.69	29.70	-4	1,844	-0.22%
2022/12/14	0	0.00	1	29.70	29.75	-1	1,853	-0.05%
2022/12/13	1	29.50	1	29.50	29.65	0	1,821	0.00%
2022/12/12	4	29.23	2	29.25	29.45	2	1,810	0.11%
2022/12/09	1	29.25	0	0.00	29.30	1	1,822	0.05%
2022/12/08	0	0.00	1	29.10	29.20	-1	1,818	-0.05%
2022/12/07	0	0.00	2	29.00	29.00	-2	1,826	-0.11%
2022/12/05	0	0.00	1.2	29.89	29.70	-1.2	1,764	-0.07%
2022/12/02	3	30.00	1	30.05	29.95	2	1,791	0.11%
2022/12/01	0	0.00	6.2	29.89	29.95	-6.2	1,794	-0.35%
2022/11/30	0	0.00	1	29.75	29.75	-1	1,770	-0.06%
2022/11/29	5	29.35	5	29.55	29.60	0	1,748	0.00%
2022/11/28	0.1	29.30	3	29.50	29.50	-2.9	1,737	-0.17%
2022/11/25	1	29.30	2	29.35	29.30	-1	1,734	-0.06%
2022/11/23	3	29.25	0.1	29.25	29.25	2.9	1,714	0.17%
2022/11/22	5	29.15	0	0.00	29.20	5	1,725	0.29%
2022/11/21	0	0.00	12	29.09	29.05	-12	1,716	-0.70%
2022/11/18	0	0.00	8	29.15	28.95	-8	1,727	-0.46%
2022/11/17	0	0.00	2	29.30	29.20	-2	1,703	-0.12%
2022/11/16	1.2	29.33	10	29.33	29.15	-8.8	1,685	-0.52%
2022/11/15	0.4	28.88	0	0.00	28.85	0.4	1,608	0.02%
2022/11/14	10	28.85	3	28.85	28.85	7	1,586	0.44%
2022/11/11	0	0.00	0	28.55	28.60	0	1,541	0.00%
2022/11/10	1	28.25	6.3	28.16	28.30	-5.3	1,488	-0.36%
2022/11/09	0	0.00	4	28.50	28.30	-4	1,472	-0.27%
2022/11/07	1	27.60	0	0.00	27.70	1	1,428	0.07%
2022/11/04	0	0.00	2	27.50	27.60	-2	1,456	-0.14%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/27	0.1	26.95	2	27.00	27.00	-2	1,679	-0.12%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/19	0	0.00	1	27.00	26.75	-1	1,702	-0.06%
2022/10/18	0.1	26.55	0	0.00	26.65	0.1	1,695	0.00%
2022/10/14	2	26.70	0	0.00	26.55	2	1,765	0.11%
2022/10/13	0.1	26.35	0	0.00	26.25	0.1	1,785	0.01%
2022/10/12	1	26.55	1	26.80	26.75	0	1,781	0.00%
2022/10/11	1.2	26.71	0	0.00	26.70	1.2	1,805	0.07%
2022/10/04	0	0.00	3	27.15	27.30	-3	1,830	-0.16%
2022/10/03	2	26.75	0	0.00	26.90	2	1,833	0.11%
2022/09/29	0	0.00	3	27.10	27.15	-3	1,855	-0.16%
2022/09/27	4	26.50	0	0.00	26.60	4	1,797	0.22%
2022/09/26	4.1	26.70	0	0.00	26.50	4.1	1,808	0.23%
2022/09/21	1	27.55	0	0.00	27.65	1	1,839	0.05%
2022/09/20	2	27.80	0	0.00	27.75	2	1,838	0.11%
2022/09/14	0	0.00	2	28.05	28.00	-2	1,984	-0.10%
2022/09/13	2	28.20	0	0.00	28.25	2	2,143	0.09%
2022/09/08	0	0.00	4	28.30	28.10	-4	2,205	-0.18%
2022/09/06	1	27.50	0	0.00	27.35	1	2,158	0.05%
2022/09/05	0	0.00	3	28.00	27.75	-3	2,153	-0.14%
2022/09/02	0	0.00	3	28.00	27.80	-3	2,165	-0.14%
2022/09/01	0	0.00	6	28.00	27.80	-6	2,174	-0.28%
2022/08/30	0	0.00	1	28.10	28.05	-1	2,148	-0.05%
2022/08/25	10	28.40	10	28.60	28.35	0	2,123	0.00%
2022/08/23	1	28.50	2	28.60	28.50	-1	2,137	-0.05%
2022/08/22	2	28.75	0	0.00	28.75	2	2,143	0.09%
2022/08/19	3	28.75	0	0.00	28.90	3	2,143	0.14%
2022/08/18	8	28.60	2	28.70	28.70	6	2,138	0.28%
2022/08/17	3	28.57	0	0.00	28.55	3	2,138	0.14%
2022/08/15	21	28.71	0	0.00	28.85	21	2,152	0.98%
2022/08/12	2	28.93	1	28.80	28.90	1	2,128	0.05%
2022/08/11	1	29.25	1	29.25	29.10	0	2,104	0.00%
2022/08/10	1	29.25	4	29.30	29.10	-3	2,090	-0.14%
2022/08/09	2	29.05	22	29.28	29.45	-20	2,078	-0.96%
2022/08/08	0	0.00	2	28.58	28.70	-2	2,003	-0.10%
2022/08/05	1	28.20	1	28.35	28.30	0	1,993	0.00%
2022/08/03	0	0.00	1	27.90	27.85	-1	2,072	-0.05%
2022/08/01	0	0.00	1	28.05	28.15	-1	2,126	-0.05%
2022/07/27	0	0.00	3	28.00	28.05	-3	2,203	-0.14%
2022/07/26	1	27.90	0	0.00	28.00	1	2,215	0.05%
2022/07/21	1	28.10	0	0.00	28.05	1	2,251	0.04%
2022/07/19	3	27.15	0	0.00	27.35	3	2,259	0.13%
2022/07/18	0	0.00	10	26.95	27.05	-10	2,256	-0.44%
2022/07/14	8	26.95	0	0.00	27.10	8	2,267	0.35%
2022/07/11	3	27.30	0	0.00	27.00	3	2,286	0.13%
2022/07/08	0	0.00	2	27.60	27.40	-2	2,300	-0.09%
2022/07/07	0	0.00	2.7	27.08	27.40	-2.7	2,322	-0.12%
2022/07/06	0	0.00	1	27.00	26.75	-1	2,338	-0.04%
2022/07/05	0	0.00	5	26.95	27.15	-5	2,383	-0.21%
2022/07/01	0	0.00	0.3	26.85	26.80	-0.3	2,488	-0.01%
2022/06/30	0	0.00	1	27.70	27.45	-1	2,556	-0.04%
2022/06/28	0	0.00	2	28.78	28.35	-2	2,820	-0.07%
2022/06/27	3	28.72	4	28.76	28.80	-1	2,991	-0.03%
2022/06/24	0.2	28.40	3.2	28.39	28.45	-3	3,084	-0.10%
2022/06/22	0	0.00	10	28.70	28.35	-10	3,196	-0.31%
2022/06/21	7	28.69	13	28.14	28.70	-6	3,201	-0.19%
2022/06/16	0	0.00	1	27.65	27.65	-1	3,073	-0.03%
2022/06/14	0	0.00	2	27.70	27.90	-2	3,145	-0.06%
2022/06/07	0.2	28.00	0	0.00	28.00	0.2	3,332	0.01%
2022/05/26	1	27.45	0	0.00	27.50	1	4,251	0.02%
2022/05/19	3	26.85	0	0.00	26.90	3	4,639	0.06%
2022/05/16	1	26.75	0	0.00	26.85	1	4,764	0.02%
2022/05/11	0	0.00	8	27.00	26.65	-8	4,858	-0.16%
2022/05/10	2	26.95	0	0.00	27.15	2	4,843	0.04%
2022/05/09	5	27.55	11	27.52	27.50	-6	4,832	-0.12%
2022/05/06	2	27.70	1	27.95	27.85	1	4,838	0.02%
2022/05/05	1	28.20	2	28.25	28.25	-1	4,840	-0.02%
2022/05/04	0	0.00	1	28.10	28.00	-1	4,843	-0.02%
2022/05/03	0	0.00	2	27.95	27.95	-2	4,898	-0.04%
2022/04/28	0	27.90	0	0.00	27.80	0	4,978	0.00%
2022/04/27	3.1	27.51	22	27.52	27.80	-18.9	5,007	-0.38%
2022/04/26	1	27.95	2	28.00	28.00	-1	5,007	-0.02%
2022/04/25	1	28.00	10	28.30	27.95	-9	5,038	-0.18%
2022/04/22	0	0.00	1	28.60	28.75	-1	5,051	-0.02%
2022/04/21	3	28.77	1	28.75	28.80	2	5,150	0.04%
2022/04/20	1	28.75	0	0.00	28.75	1	5,174	0.02%
2022/04/18	0.1	28.15	11	28.15	28.10	-10.9	5,247	-0.21%
2022/04/15	1	28.35	0.2	28.40	28.35	0.8	5,300	0.02%
2022/04/14	1	28.60	0	0.00	28.55	1	5,386	0.02%
2022/04/13	1	28.35	0	0.00	28.20	1	5,452	0.02%
2022/04/08	11.1	28.14	0	0.00	28.20	11.1	5,630	0.20%
2022/04/07	6	28.59	0.5	28.65	28.25	5.5	5,830	0.09%
2022/04/06	5	29.00	4	28.76	28.90	1	6,006	0.02%
2022/04/01	8.3	29.21	2	29.25	29.35	6.3	6,019	0.10%
2022/03/31	7.1	29.77	0	0.00	29.55	7.1	6,065	0.12%
2022/03/30	9	31.81	3	31.85	31.75	6	5,901	0.10%
2022/03/29	31	31.95	0	0.00	31.85	31	5,822	0.53%
2022/03/28	6.3	32.03	0	0.00	32.05	6.3	5,755	0.11%
2022/03/25	1	32.50	0.6	32.40	32.40	0.4	5,732	0.01%
2022/03/24	6	32.20	5	32.55	32.50	1	5,822	0.02%
2022/03/23	5	32.28	1	32.25	32.30	4	6,297	0.06%
2022/03/22	2	32.00	0	0.00	32.20	2	6,533	0.03%
2022/03/21	10	31.93	0	0.00	32.00	10	6,617	0.15%
2022/03/18	0	0.00	1	32.05	31.75	-1	6,829	-0.01%
2022/03/17	0	0.00	1	32.00	32.00	-1	7,234	-0.01%
2022/03/16	6	31.82	0	0.00	31.80	6	7,434	0.08%
2022/03/15	8	31.73	0	0.00	31.75	8	7,477	0.11%
2022/03/14	2	31.95	0	0.00	32.05	2	7,549	0.03%
2022/03/11	2	31.80	1	31.70	31.75	1	7,637	0.01%
2022/03/10	2	31.85	3	31.78	31.85	-1	7,640	-0.01%
2022/03/09	8	31.34	2.5	31.41	31.45	5.5	7,658	0.07%
2022/03/08	23	31.77	15.7	31.19	31.20	7.3	7,690	0.09%
2022/03/07	4	32.45	9	32.36	32.35	-5	7,534	-0.07%
2022/03/04	1	33.10	11	32.95	33.05	-10	7,568	-0.13%
2022/03/03	0	0.00	2	33.08	33.05	-2	7,699	-0.03%
2022/03/02	0.2	32.35	0	0.00	32.70	0.2	7,913	0.00%
2022/03/01	15	32.36	20.2	32.50	32.60	-5.2	8,286	-0.06%
2022/02/25	10	33.73	10	33.63	33.55	0	8,201	0.00%
2022/02/24	13	34.02	2	33.70	33.70	11	8,397	0.13%
2022/02/23	19	34.14	0	0.00	34.30	19	8,850	0.21%
2022/02/22	1	33.85	34	33.95	33.95	-33	10,310	-0.32%
2022/02/21	5.2	34.31	16	34.53	34.45	-10.8	10,599	-0.10%
2022/02/18	4	33.85	7	33.95	33.95	-3	11,073	-0.03%
2022/02/17	5.5	34.08	2	34.05	34.00	3.5	11,685	0.03%
2022/02/16	55	34.01	0	0.00	34.00	55	11,823	0.47%
2022/02/14	1	33.60	1	33.75	33.90	0	11,967	0.00%
2022/02/11	11	33.60	31	33.70	33.75	-20	11,970	-0.17%
2022/02/10	55.2	33.58	0	0.00	33.70	55.2	11,976	0.46%
2022/02/09	2	33.60	0.4	33.70	33.75	1.6	11,960	0.01%
2022/02/08	4	33.36	10	33.45	33.50	-6	11,952	-0.05%
2022/01/26	10	32.30	0	0.00	32.30	10	12,069	0.08%
2022/01/25	30.2	32.40	1	32.55	32.25	29.2	12,060	0.24%
2022/01/24	2.4	32.75	3	32.68	32.80	-0.6	12,018	0.00%
2022/01/21	2	33.38	61	33.50	33.10	-59	11,989	-0.49%
2022/01/20	0.1	33.65	1	33.70	33.75	-0.9	11,943	-0.01%
2022/01/19	0	0.00	1	33.45	33.50	-1	11,931	-0.01%
2022/01/18	0.1	33.65	0	0.00	33.75	0.1	11,920	0.00%
2022/01/17	1.1	33.28	20	33.46	33.60	-18.9	11,862	-0.16%
2022/01/14	4.1	33.03	5	33.00	33.00	-1	11,802	-0.01%
2022/01/13	6.2	33.44	2	33.50	33.50	4.2	11,708	0.04%
2022/01/12	4.1	33.57	3	33.55	33.40	1.1	11,669	0.01%
2022/01/11	12.1	33.55	10	33.36	33.50	2.1	11,629	0.02%
2022/01/10	5.2	33.65	37	33.60	33.65	-31.9	11,562	-0.28%
2022/01/07	11	34.05	16	34.28	33.80	-5	11,500	-0.04%
2022/01/06	18.1	34.02	10	34.05	34.45	8.1	11,401	0.07%
2022/01/05	114	34.37	124	34.35	34.20	-10	11,325	-0.09%	大買/大賣/
2022/01/04	3.4	34.53	1	34.50	34.50	2.4	11,295	0.02%
2022/01/03	13	34.73	12	34.83	34.50	1	11,256	0.01%
2021/12/30	15.1	34.99	13	35.20	35.20	2.1	11,091	0.02%
2021/12/29	8.1	34.77	7	34.84	34.95	1.1	10,858	0.01%
2021/12/28	4	34.49	2	34.40	34.50	2	10,623	0.02%
2021/12/27	4	34.33	5	34.30	34.35	-1	10,562	-0.01%
2021/12/24	4.1	33.86	0	0.00	33.80	4.1	10,479	0.04%
2021/12/23	4	33.85	2	33.80	34.00	2	10,452	0.02%
2021/12/22	0	0.00	3	33.87	33.70	-3	10,393	-0.03%
2021/12/21	12	33.68	11	33.85	33.90	1	10,374	0.01%
2021/12/20	16	33.63	15	33.62	33.70	1	10,357	0.01%
2021/12/17	63.6	34.62	26	34.43	34.10	37.6	10,305	0.36%
2021/12/16	6	34.00	24	34.25	34.40	-18	9,813	-0.18%
2021/12/15	8	33.68	3	33.80	33.70	5	9,596	0.05%
2021/12/14	19	33.72	10	33.84	33.85	9	9,587	0.09%
2021/12/13	20	34.00	18	34.13	34.10	2	9,414	0.02%
2021/12/10	33.1	33.42	20	33.49	33.40	13.1	9,008	0.15%
2021/12/09	3	32.77	3	32.75	32.75	0	8,775	0.00%
2021/12/08	23	32.65	4	32.66	32.70	19	8,721	0.22%
2021/12/07	1	32.70	4	32.80	32.80	-3	8,643	-0.03%
2021/12/06	14	32.16	2	32.33	32.30	12	8,531	0.14%
2021/12/03	0	0.00	5	32.25	32.20	-5	8,534	-0.06%
2021/12/02	22	31.83	19	31.71	31.70	3	8,484	0.04%
2021/12/01	6	31.87	15	31.98	32.15	-9	8,477	-0.11%
2021/11/30	8	32.27	0.3	32.30	32.00	7.7	8,680	0.09%
2021/11/29	22	31.68	45	31.72	31.70	-23	8,595	-0.27%
2021/11/26	29	32.13	8	32.13	32.00	21	8,421	0.25%
2021/11/25	66.3	33.27	8	33.07	32.90	58.3	8,127	0.72%
2021/11/24	5	33.76	6	33.71	34.00	-1	7,668	-0.01%
2021/11/23	22.3	34.00	9	34.07	33.90	13.3	7,460	0.18%
2021/11/22	196.5	34.37	156.3	34.24	34.50	40.2	7,209	0.56%	大買/大賣/
2021/11/19	310	34.12	383.2	34.38	34.40	-73.2	6,688	-1.09%	大買/大賣/
2021/11/18	17.1	32.02	26	31.76	32.10	-8.9	5,175	-0.17%
2021/11/17	25.5	31.88	4	32.18	31.75	21.5	4,806	0.45%
2021/11/16	2.7	31.43	28.6	31.52	32.10	-25.9	4,217	-0.61%
2021/11/15	3	30.15	52	30.10	30.10	-49	3,605	-1.36%
2021/11/12	58.4	29.69	52.1	29.70	29.70	6.3	3,436	0.18%
2021/11/11	4	29.08	0	0.00	29.10	4	3,242	0.12%
2021/11/10	2	29.20	3	29.25	29.25	-1	3,266	-0.03%
2021/11/09	27	29.05	0	0.00	29.05	27	3,292	0.82%
2021/11/08	0.1	28.80	0	0.00	28.90	0.1	3,265	0.00%
2021/11/05	0.2	28.85	3	28.92	28.90	-2.8	3,284	-0.09%
2021/11/04	2.1	29.00	1	29.05	28.90	1.1	3,313	0.03%
2021/11/03	2	29.10	5	29.13	29.25	-3	3,272	-0.09%
2021/11/02	4	28.93	2	28.83	28.75	2	3,183	0.06%
2021/11/01	0	0.00	3	28.85	28.80	-3	3,173	-0.09%
2021/10/29	0.1	28.65	0	0.00	28.75	0.1	3,165	0.00%
2021/10/28	6.1	28.50	0	0.00	28.60	6.1	3,143	0.19%
2021/10/27	2	28.43	1	28.40	28.55	1	3,137	0.03%
2021/10/20	1	28.30	1	28.30	28.25	0	3,280	0.00%
2021/10/19	1	28.30	1	28.30	28.30	0	3,312	0.00%
2021/10/15	10	28.15	0	0.00	28.30	10	3,442	0.29%
2021/10/12	0	0.00	1	28.15	28.35	-1	3,804	-0.03%
2021/10/08	3	28.15	0	0.00	28.10	3	3,877	0.08%
2021/10/07	0	0.00	1	28.05	28.00	-1	4,040	-0.02%
2021/10/01	3	28.10	2	28.40	28.05	1	5,963	0.02%
2021/09/30	1	28.65	1	28.60	28.65	0	5,940	0.00%
2021/09/28	2	28.93	2	28.70	29.00	0	5,947	0.00%
2021/09/27	0	0.00	1	29.10	28.95	-1	5,926	-0.02%
2021/09/24	2	28.93	4	29.11	29.05	-2	5,964	-0.03%
2021/09/16	4	28.71	1	28.70	28.70	3	5,753	0.05%
2021/09/15	1	28.20	0	0.00	28.30	1	5,696	0.02%
2021/09/13	0	0.00	2	28.10	28.10	-2	5,666	-0.04%
2021/09/09	10	28.30	1	28.30	28.30	9	5,650	0.16%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,646	-0.02%
2021/09/06	0	0.00	4	28.85	28.80	-4	5,621	-0.07%
2021/09/03	13.1	29.04	0	0.00	28.95	13.1	5,543	0.24%
2021/09/02	1	28.30	1	28.10	28.30	0	5,309	0.00%
2021/09/01	0.3	28.05	0	0.00	28.05	0.3	5,276	0.01%
2021/08/27	2	27.80	0	0.00	27.75	2	5,384	0.04%
2021/08/25	0.1	27.85	0	0.00	27.90	0.1	5,458	0.00%
2021/08/23	0	0.00	1	27.20	27.55	-1	5,549	-0.02%
2021/08/20	0	0.00	1	27.05	27.00	-1	5,554	-0.02%
2021/08/19	1	27.10	1	27.10	27.10	0	5,566	0.00%
2021/08/18	0	0.00	2	27.35	27.60	-2	5,550	-0.04%
2021/08/17	9.3	27.56	0	0.00	27.50	9.3	5,566	0.17%
2021/08/13	1	28.30	1	28.45	28.30	0	5,520	0.00%
2021/08/11	0	0.00	2	27.95	27.80	-2	5,515	-0.04%
2021/08/10	1	28.00	11	28.14	27.95	-10	5,556	-0.18%
2021/08/09	3	28.62	0	0.00	28.50	3	5,694	0.05%
2021/08/06	3	28.80	0	0.00	28.80	3	5,769	0.05%
2021/08/05	3	28.58	0	0.00	28.60	3	5,867	0.05%
2021/08/04	1	28.60	0	0.00	28.60	1	6,109	0.02%
2021/08/03	1	28.50	0	0.00	28.50	1	6,232	0.02%
2021/07/30	0.2	28.40	0	0.00	28.40	0.2	6,310	0.00%
2021/07/29	13	28.47	5	28.45	28.45	8	6,372	0.13%
2021/07/28	2	28.50	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	0.00	14	28.63	28.80	-14	6,594	-0.21%
2021/07/26	0	0.00	1	28.30	28.25	-1	6,646	-0.02%
2021/07/23	0	0.00	3	28.18	28.25	-3	7,059	-0.04%
2021/07/22	0.1	27.90	2	28.00	27.90	-1.9	7,312	-0.03%
2021/07/21	2	27.98	11	27.93	27.90	-9	7,324	-0.12%
2021/07/20	5	28.16	23	28.14	28.10	-18	7,314	-0.25%
2021/07/19	1	28.45	12	28.53	28.45	-11	7,288	-0.15%
2021/07/16	12.2	29.13	11	29.15	29.10	1.2	7,285	0.02%
2021/07/15	15	29.24	17	29.25	29.50	-2	7,344	-0.03%
2021/07/14	9.5	29.29	7.2	29.38	29.25	2.3	7,416	0.03%
2021/07/13	115.2	31.01	84.3	30.76	29.55	30.9	7,341	0.42%	大買/
2021/07/12	13.5	29.80	71.1	29.50	30.45	-57.6	5,937	-0.97%
2021/07/08	0	0.00	2	28.05	28.05	-2	5,561	-0.04%
2021/07/06	0	0.00	1.2	28.09	28.05	-1.2	5,724	-0.02%
2021/07/05	1	28.00	3	28.05	28.00	-2	5,777	-0.03%
2021/07/01	3	27.98	1	28.10	28.00	2	5,852	0.03%
2021/06/29	0.2	27.55	4	27.60	27.55	-3.8	5,913	-0.06%
2021/06/28	1	27.70	1	27.70	27.70	0	5,966	0.00%
2021/06/24	1	27.75	5	27.75	27.80	-4	6,065	-0.07%
2021/06/22	0.7	27.70	4	27.70	27.70	-3.3	6,248	-0.05%
2021/06/18	0	0.00	9	27.89	28.00	-9	6,456	-0.14%
2021/06/10	1	27.60	4	27.56	27.55	-3	6,765	-0.04%
2021/06/04	0	0.00	5	28.67	28.60	-5	7,217	-0.07%
2021/06/03	2	28.35	2	28.30	28.65	0	7,636	0.00%
2021/06/02	0.1	28.25	0	0.00	28.20	0.1	7,630	0.00%
2021/06/01	1	28.35	1	28.25	28.20	0	7,645	0.00%
2021/05/26	4	28.14	9	28.13	28.25	-5	7,825	-0.06%
2021/05/25	1	28.20	0	0.00	28.25	1	7,869	0.01%
2021/05/24	0	0.00	12	27.83	27.90	-12	7,959	-0.15%
2021/05/21	0	0.00	1.1	27.21	27.30	-1.1	8,241	-0.01%
2021/05/20	1	27.10	2	26.98	27.00	-1	8,340	-0.01%
2021/05/19	2.1	27.00	0	0.00	26.95	2.1	8,349	0.02%
2021/05/18	4	26.73	10	27.00	27.00	-6	8,339	-0.07%
2021/05/17	2	25.68	12	26.18	25.65	-10	8,341	-0.12%
2021/05/14	7	27.46	0	0.00	27.45	7	8,180	0.09%
2021/05/13	17	26.99	0	0.00	27.00	17	8,103	0.21%
2021/05/12	30.1	27.23	1.3	27.18	27.45	28.7	7,988	0.36%
2021/05/11	15	28.65	11	28.95	28.60	4	7,759	0.05%
2021/05/10	11	29.03	0	0.00	29.00	11	7,676	0.14%
2021/05/07	0.9	29.15	0	0.00	29.30	0.9	7,685	0.01%
2021/05/06	1	28.70	0	0.00	28.90	1	7,676	0.01%
2021/05/05	5.1	29.05	12	28.92	28.80	-7	7,625	-0.09%
2021/05/04	11	28.85	5	29.01	28.85	6	7,576	0.08%
2021/05/03	11	30.31	19	29.89	29.75	-8	7,425	-0.11%
2021/04/29	82.2	30.77	36	30.74	30.60	46.2	7,303	0.63%
2021/04/28	1.1	30.28	85	30.06	30.30	-84	6,924	-1.21%
2021/04/27	4	29.49	0	0.00	29.50	4	6,734	0.06%
2021/04/23	3	29.35	6	29.29	29.35	-3	6,707	-0.04%
2021/04/22	2	29.45	35	29.80	29.35	-33	6,801	-0.49%
2021/04/21	24	29.99	23	29.92	30.15	1	6,734	0.01%
2021/04/20	15	29.56	13.7	29.70	29.80	1.3	6,621	0.02%
2021/04/19	6	29.20	4	29.30	29.35	2	6,537	0.03%
2021/04/16	2	29.18	2	28.95	29.15	0	6,590	0.00%
2021/04/15	25	28.75	5	28.75	28.85	20	6,609	0.30%
2021/04/14	2.1	28.66	3	28.63	28.65	-0.9	6,617	-0.01%
2021/04/13	34	29.16	2	29.23	28.90	32	6,607	0.48%
2021/04/12	2	29.30	4	29.33	29.30	-2	6,532	-0.03%
2021/04/09	14.8	29.31	3	29.30	29.45	11.8	6,479	0.18%
2021/04/08	17	29.20	0	0.00	29.20	17	6,460	0.26%
2021/04/07	0	0.00	2	28.90	29.15	-2	6,483	-0.03%
2021/04/06	6	29.13	28	29.12	29.05	-22	6,496	-0.34%
2021/04/01	1	29.00	4	29.10	29.15	-3	6,453	-0.05%
2021/03/31	2	28.65	19	28.65	28.85	-17	6,398	-0.27%
2021/03/30	0	0.00	1	28.60	28.70	-1	6,349	-0.02%
2021/03/29	0	28.75	0	0.00	28.65	0	6,295	0.00%
2021/03/25	5.4	28.70	6	28.74	28.65	-0.6	6,276	-0.01%
2021/03/24	3	29.35	13.5	29.30	29.30	-10.5	6,234	-0.17%
2021/03/23	3	29.20	0	0.00	29.25	3	6,178	0.05%
2021/03/22	46.1	28.82	2	28.88	28.95	44.1	6,122	0.72%
2021/03/19	8	28.96	2	29.00	29.10	6	6,135	0.10%
2021/03/18	17	29.06	0	0.00	29.05	17	6,113	0.28%
2021/03/17	2.1	29.00	10	29.08	29.10	-8	6,181	-0.13%
2021/03/16	2	29.15	5	29.10	29.15	-3	6,395	-0.05%
2021/03/15	0	0.00	200	29.00	29.10	-200	6,548	-3.05%	大賣/鉅額交易
2021/03/12	25	28.63	2	28.65	28.95	23	7,216	0.32%
2021/03/11	207	28.75	7	28.89	28.80	200	7,457	2.68%	大買/鉅額交易
2021/03/10	3.3	28.70	19.1	28.73	28.80	-15.8	7,347	-0.22%
2021/03/09	55.1	28.32	15	28.34	28.45	40.1	7,224	0.56%
2021/03/08	1	30.30	3	30.50	30.30	-2	6,814	-0.03%
2021/03/05	0	0.00	80	30.15	30.30	-80	6,822	-1.17%
2021/03/04	2	30.35	8	30.51	30.40	-6	6,845	-0.09%
2021/03/03	0.1	30.65	2	30.55	30.60	-2	6,834	-0.03%
2021/03/02	1	30.85	11	31.33	30.60	-10	6,832	-0.15%
2021/02/26	61	30.43	24	30.45	30.95	37	6,770	0.55%
2021/02/25	3	30.60	1.9	30.60	30.65	1.1	6,746	0.02%
2021/02/24	36.1	30.76	129.6	30.53	30.50	-93.6	6,816	-1.37%	大賣/
2021/02/23	14	30.92	41	30.99	31.00	-27	6,687	-0.40%
2021/02/22	0	0.00	3	30.05	30.25	-3	6,367	-0.05%
2021/02/19	0	0.00	18	29.80	29.90	-18	6,263	-0.29%
2021/02/18	0.6	29.50	0	0.00	29.65	0.6	6,260	0.01%
2021/02/17	0	0.00	29	29.38	29.40	-29	6,317	-0.46%
2021/02/05	10	29.20	0	0.00	29.25	10	6,284	0.16%
2021/02/03	0	0.00	2	29.35	29.30	-2	6,351	-0.03%
2021/02/02	0	0.00	39	29.34	29.25	-39	6,382	-0.61%
2021/02/01	12	28.88	0	0.00	29.00	12	6,387	0.19%
2021/01/29	47.1	29.30	0	0.00	29.10	47.1	6,375	0.74%
2021/01/28	4	29.21	3.7	29.30	29.30	0.3	6,332	0.00%
2021/01/27	2	29.48	0	0.00	29.45	2	6,298	0.03%
2021/01/25	5	29.34	7	29.49	29.50	-2	6,277	-0.03%
2021/01/22	3.1	29.17	5	29.20	29.30	-1.9	6,252	-0.03%
2021/01/20	10	29.27	0	0.00	29.15	10	6,197	0.16%
2021/01/19	6.2	29.91	0	0.00	29.80	6.2	6,118	0.10%
2021/01/18	9	29.81	3.4	29.72	29.90	5.6	6,074	0.09%
2021/01/15	22	30.11	4	30.11	29.85	18	6,042	0.30%
2021/01/14	2	30.00	7	30.04	30.05	-5	5,906	-0.08%
2021/01/13	0.2	29.85	2	29.80	29.85	-1.8	5,892	-0.03%
2021/01/12	2	29.85	4	30.01	29.80	-2	5,874	-0.03%
2021/01/11	10	30.00	12.4	30.00	30.15	-2.4	5,800	-0.04%
2021/01/08	14	29.28	0	0.00	29.40	14	5,671	0.25%
2021/01/07	5	29.35	6	29.41	29.40	-1	5,610	-0.02%
2021/01/06	21	29.61	163	29.45	29.40	-142	5,588	-2.54%	大賣/鉅額交易
2021/01/05	15	29.45	0	0.00	29.60	15	5,539	0.27%
2021/01/04	2	29.50	10	29.50	29.50	-8	5,540	-0.14%
2020/12/31	10	29.70	13	29.84	29.50	-3	5,528	-0.05%
2020/12/30	175	29.25	2	29.50	29.65	173	5,496	3.15%	大買/鉅額交易
2020/12/29	21	29.26	40	29.30	29.30	-19	5,419	-0.35%
2020/12/28	5	29.40	3	29.50	29.40	2	5,366	0.04%
2020/12/24	8	29.18	0	0.00	29.20	8	5,336	0.15%
2020/12/23	19	29.15	1.1	29.15	29.15	17.9	5,323	0.34%
2020/12/22	1	29.05	10	29.20	29.00	-9	5,341	-0.17%
2020/12/21	43	29.28	40	29.06	29.20	3	5,356	0.06%
2020/12/18	50	29.43	0	0.00	29.40	50	5,325	0.94%
2020/12/17	3	29.35	0	0.00	29.20	3	5,288	0.06%
2020/12/16	0	0.00	1.3	29.31	29.40	-1.3	5,248	-0.02%
2020/12/15	6	29.47	1	29.40	29.25	5	5,195	0.10%
2020/12/14	6	29.76	6.9	29.96	29.80	-0.9	5,096	-0.02%
2020/12/11	6	29.72	2	30.03	29.70	4	5,063	0.08%
2020/12/10	45.8	30.19	15	30.17	30.05	30.8	4,961	0.62%
2020/12/09	26	31.13	13.4	31.19	31.15	12.6	4,696	0.27%
2020/12/08	73	32.02	53	32.25	31.75	20	4,523	0.44%
2020/12/07	7.7	30.56	63.2	30.42	31.25	-55.5	3,891	-1.43%
2020/12/04	30	29.80	1	29.85	29.90	29	3,535	0.82%
2020/12/03	37	29.72	1	29.95	29.65	36	3,472	1.04%
2020/12/02	0.6	29.50	0	29.50	29.60	0.6	3,435	0.02%
2020/12/01	2.6	29.39	0	0.00	29.65	2.6	3,423	0.08%
2020/11/30	4	29.80	1	29.90	29.50	3	3,409	0.09%
2020/11/27	0	0.00	3.2	29.78	29.75	-3.2	3,366	-0.10%
2020/11/26	3.2	29.60	1	29.65	29.65	2.2	3,339	0.07%
2020/11/25	3	29.63	6	29.72	29.65	-3	3,340	-0.09%
2020/11/24	15	29.69	18	29.81	29.60	-3	3,319	-0.09%
2020/11/23	1	29.44	3	29.27	29.60	-2	3,263	-0.06%
2020/11/20	10	29.15	1	29.15	29.10	9	3,261	0.28%
2020/11/19	0	0.00	1	29.30	29.20	-1	3,269	-0.03%
2020/11/17	2	29.08	1	29.10	29.00	1	3,295	0.03%
2020/11/16	9	29.16	1	29.15	29.10	8	3,409	0.23%
2020/11/13	1	29.15	0	0.00	29.35	1	3,388	0.03%
2020/11/12	7.8	29.18	1	29.20	29.10	6.8	3,373	0.20%
2020/11/11	1	29.10	1.3	29.12	29.35	-0.3	3,394	-0.01%
2020/11/10	3.3	28.95	2.1	29.02	29.00	1.1	3,365	0.03%
2020/11/09	6	28.91	0	0.00	28.90	6	3,523	0.17%
2020/11/04	2	28.90	0	0.00	28.75	2	3,661	0.05%
2020/11/03	0	0.00	11.1	28.50	28.70	-11.1	3,685	-0.30%
2020/11/02	0	0.00	0.5	28.35	28.30	-0.5	3,703	-0.01%
2020/10/30	4.5	28.37	0	0.00	28.20	4.5	3,715	0.12%
2020/10/29	2	28.38	0	0.00	28.45	2	3,722	0.05%
2020/10/28	1	28.80	0	0.00	28.60	1	3,746	0.03%
2020/10/27	0	0.00	2.2	28.72	28.65	-2.2	3,775	-0.06%
2020/10/26	10	28.85	0	0.00	28.85	10	3,792	0.26%
2020/10/23	3	29.07	0	0.00	28.95	3	3,837	0.08%
2020/10/22	3	28.90	0.2	28.95	28.95	2.8	3,904	0.07%
2020/10/21	2	29.15	11.1	29.23	28.95	-9.1	4,020	-0.23%
2020/10/20	3	28.72	10	28.90	28.90	-7	4,113	-0.17%
2020/10/16	0	0.00	1	28.60	28.60	-1	4,213	-0.02%
2020/10/15	0	0.00	7	28.50	28.60	-7	4,251	-0.16%
2020/10/14	0	0.00	11.4	28.50	28.55	-11.4	4,286	-0.27%
2020/10/12	2	28.70	0	0.00	28.40	2	4,435	0.05%
2020/10/08	5.6	28.51	0.2	28.60	28.55	5.4	4,601	0.12%
2020/10/07	1	28.65	4	28.70	28.70	-3	4,946	-0.06%
2020/10/06	0	0.00	2	28.50	28.50	-2	5,298	-0.04%
2020/09/28	3	28.00	10	28.00	28.05	-7	6,101	-0.11%
2020/09/24	5	27.80	30	27.70	27.65	-25	6,527	-0.38%
2020/09/23	13	28.25	10	28.20	28.15	3	6,661	0.05%
2020/09/22	4	28.45	10	28.60	28.45	-6	6,755	-0.09%
2020/09/21	0	0.00	1	29.05	28.90	-1	6,889	-0.01%
2020/09/18	1	29.00	0	0.00	28.95	1	7,011	0.01%
2020/09/15	5	28.88	2	29.00	28.85	3	7,247	0.04%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/11	1	29.10	0	0.00	29.00	1	7,485	0.01%
2020/09/10	0	0.00	2	29.13	29.10	-2	7,510	-0.03%
2020/09/09	0	0.00	0.1	28.60	28.55	-0.1	7,488	0.00%
2020/09/07	0.4	28.50	1	28.55	28.45	-0.6	7,756	-0.01%
2020/09/04	0	0.00	2	28.40	28.50	-2	7,924	-0.03%
2020/09/03	1	28.90	0.6	28.85	28.70	0.4	8,277	0.00%
2020/09/02	13	28.90	0	0.00	28.85	13	8,345	0.16%
2020/09/01	0	0.00	2	28.80	28.85	-2	8,522	-0.02%
2020/08/28	0	0.00	1	29.10	29.15	-1	8,671	-0.01%
2020/08/27	3	28.90	0	0.00	28.85	3	8,748	0.03%
2020/08/26	21	28.90	12	28.98	28.95	9	8,858	0.10%
2020/08/25	0	0.00	17	28.30	28.35	-17	8,837	-0.19%
2020/08/24	0.5	28.15	3	28.05	28.10	-2.5	9,028	-0.03%
2020/08/21	3	27.97	0	0.00	27.95	3	9,124	0.03%
2020/08/20	6	27.97	37	28.06	27.75	-31	9,210	-0.34%
2020/08/19	4	28.40	6	28.47	28.45	-2	9,233	-0.02%
2020/08/18	1	28.85	2.1	28.80	28.75	-1.1	9,372	-0.01%
2020/08/17	15	28.90	0	0.00	28.85	15	9,759	0.15%
2020/08/14	1	28.40	1.2	28.48	28.45	-0.2	10,623	0.00%
2020/08/13	12.1	28.31	1.1	28.72	28.25	11	10,698	0.10%
2020/08/12	5	28.93	3.1	28.71	28.75	1.9	10,562	0.02%
2020/08/11	3	29.35	0	0.00	29.40	3	10,458	0.03%
2020/08/10	0	0.00	1	29.30	29.35	-1	10,611	-0.01%
2020/08/07	1	29.40	0	0.00	29.25	1	10,807	0.01%
2020/08/05	1	29.25	2	29.30	29.35	-1	11,121	-0.01%
2020/08/03	10	29.23	0	0.00	29.20	10	11,308	0.09%
2020/07/31	21	29.18	0	0.00	29.55	21	11,359	0.18%
2020/07/29	0	0.00	3	28.95	29.00	-3	11,475	-0.03%
2020/07/28	20	28.70	2	28.90	28.25	18	11,504	0.16%
2020/07/27	2	28.68	53	28.61	28.55	-51	11,547	-0.44%
2020/07/24	3	29.15	5	29.04	29.00	-2	11,509	-0.02%
2020/07/23	0	0.00	4	29.69	29.60	-4	11,390	-0.04%
2020/07/22	5	29.83	1	29.85	29.75	4	11,429	0.03%
2020/07/21	3	29.87	0	0.00	29.85	3	11,397	0.03%
2020/07/20	2	29.70	1	29.65	29.65	1	11,411	0.01%
2020/07/17	1	30.10	5	30.05	29.55	-4	11,486	-0.03%
2020/07/16	4	30.03	17	30.15	30.15	-13	11,564	-0.11%
2020/07/15	20	30.06	3	29.98	29.85	17	11,684	0.15%
2020/07/14	21	30.04	2	30.28	30.35	19	11,764	0.16%
2020/07/13	52	34.07	8	34.17	34.20	44	11,554	0.38%
2020/07/10	3	34.02	3	33.90	33.90	0	11,409	0.00%
2020/07/09	8	33.33	11	33.55	33.55	-3	11,334	-0.03%
2020/07/08	15	33.51	9	33.50	33.55	6	11,280	0.05%
2020/07/07	17	33.43	7	33.91	33.35	10	11,272	0.09%
2020/07/06	2	33.85	37	33.99	33.95	-35	11,266	-0.31%
2020/07/03	27	32.99	0	0.00	33.30	27	11,364	0.24%
2020/07/02	1	32.70	1	32.65	32.75	0	11,254	0.00%
2020/07/01	5	32.54	0	0.00	32.40	5	11,141	0.04%
2020/06/30	31	32.56	0	0.00	32.40	31	11,075	0.28%
2020/06/29	10	32.25	1	32.10	32.25	9	11,012	0.08%
2020/06/24	3	31.83	4	31.95	32.15	-1	10,937	-0.01%
2020/06/23	2	31.50	29	31.54	31.45	-27	10,969	-0.25%
2020/06/22	2	31.80	3	31.73	31.60	-1	11,028	-0.01%
2020/06/19	4	31.41	0	0.00	31.45	4	11,190	0.04%
2020/06/18	2	31.40	0	0.00	31.45	2	11,126	0.02%
2020/06/17	2	31.35	3	31.28	31.30	-1	11,142	-0.01%
2020/06/16	11	31.49	0	0.00	31.55	11	11,267	0.10%
2020/06/15	10	31.45	7	31.43	31.05	3	11,582	0.03%
2020/06/12	5	31.47	1	31.05	31.50	4	11,701	0.03%
2020/06/11	16	32.16	24	32.15	32.05	-8	11,810	-0.07%
2020/06/10	10	32.70	7	32.83	32.80	3	11,843	0.03%
2020/06/09	0	0.00	1	32.35	32.35	-1	11,888	-0.01%
2020/06/08	2	32.08	3	32.12	32.10	-1	12,160	-0.01%
2020/06/05	2	32.53	0	0.00	32.55	2	12,335	0.02%
2020/06/04	1	32.05	11.5	32.27	32.20	-10.5	12,519	-0.08%
2020/06/03	4	32.01	2	32.05	31.95	2	12,684	0.02%
2020/06/02	15	32.00	10	31.95	31.95	5	12,674	0.04%
2020/06/01	1	32.30	0	0.00	32.35	1	12,701	0.01%
2020/05/29	24	32.38	4	32.55	32.30	20	12,842	0.16%
2020/05/28	1	32.30	13	32.16	32.05	-12	13,010	-0.09%
2020/05/27	22	32.08	3.1	32.07	32.05	18.9	13,239	0.14%
2020/05/26	7	32.17	0.3	32.15	32.10	6.7	13,584	0.05%
2020/05/25	27	32.39	4	32.48	32.35	23	13,635	0.17%
2020/05/22	30.3	32.89	9	32.82	32.40	21.3	13,734	0.16%
2020/05/21	16	32.83	64	32.33	33.30	-48	13,906	-0.35%
2020/05/20	0	0.00	2.5	30.59	30.70	-2.5	13,366	-0.02%
2020/05/18	11	29.50	2	29.93	29.75	9	14,846	0.06%
2020/05/15	3	29.67	5	29.73	29.75	-2	15,551	-0.01%
2020/05/14	14	30.34	8	30.21	30.10	6	15,703	0.04%
2020/05/13	6	30.89	2	30.80	31.00	4	15,635	0.03%
2020/05/12	16	31.04	5	31.09	31.35	11	15,550	0.07%
2020/05/11	14	30.79	0	0.00	30.80	14	15,487	0.09%
2020/05/08	1	30.75	3	30.97	30.50	-2	15,395	-0.01%
2020/05/07	0.3	30.80	7	30.79	30.80	-6.7	15,297	-0.04%
2020/05/06	0	0.00	2	30.80	30.50	-2	15,231	-0.01%
2020/05/05	12	30.13	0	0.00	30.25	12	15,125	0.08%
2020/05/04	0	0.00	10	30.10	30.15	-10	15,101	-0.07%
2020/04/30	0	0.00	1	30.70	30.60	-1	15,050	-0.01%
2020/04/29	8	30.43	2	30.50	30.50	6	15,013	0.04%
2020/04/28	28	30.42	1	30.35	30.35	27	14,991	0.18%
2020/04/27	2	30.18	2	30.18	30.25	0	15,081	0.00%
2020/04/24	2	29.50	0	0.00	29.40	2	15,045	0.01%
2020/04/23	21	29.60	1	29.70	29.60	20	15,106	0.13%
2020/04/22	3	29.27	0	0.00	29.50	3	15,092	0.02%
2020/04/21	9	29.68	2	29.55	29.40	7	15,059	0.05%
2020/04/20	9.5	30.44	6	30.53	30.35	3.5	14,935	0.02%
2020/04/17	8	31.37	5	31.75	30.85	3	14,813	0.02%
2020/04/16	4	31.31	7	31.23	31.40	-3	14,601	-0.02%
2020/04/15	26	30.98	26	30.94	31.20	0	14,441	0.00%
2020/04/14	0	0.00	11	30.59	30.80	-11	14,234	-0.08%
2020/04/13	6	29.50	1	29.55	29.35	5	14,016	0.04%
2020/04/10	13	29.09	2	29.15	29.15	11	13,957	0.08%
2020/04/09	7	29.20	16	29.09	29.05	-9	13,866	-0.06%
2020/04/08	15	29.03	13	28.76	29.10	2	13,659	0.01%
2020/04/07	6	27.65	8	27.65	27.55	-2	13,336	-0.01%
2020/04/06	6	27.26	0	0.00	27.30	6	13,221	0.05%
2020/04/01	2	27.23	1	27.20	27.25	1	13,146	0.01%
2020/03/30	5	26.70	4	26.74	26.95	1	12,986	0.01%
2020/03/27	4	26.96	6	27.54	26.85	-2	12,952	-0.02%
2020/03/26	0.7	27.00	3	26.48	26.85	-2.3	12,801	-0.02%
2020/03/25	5	26.92	7	26.57	26.45	-2	12,784	-0.02%
2020/03/24	7	25.40	10	25.68	25.80	-3	12,601	-0.02%
2020/03/23	6	24.09	1	24.10	24.10	5	12,552	0.04%
2020/03/20	5	25.10	10	24.82	25.10	-5	12,500	-0.04%
2020/03/19	14	23.50	3	23.83	23.40	11	12,332	0.09%
2020/03/18	15	26.94	12	26.75	26.00	3	11,994	0.03%
2020/03/17	9	26.89	0	0.00	26.80	9	11,782	0.08%
2020/03/16	10	28.39	4	28.91	27.75	6	11,545	0.05%
2020/03/13	24	28.10	4	27.79	28.95	20	11,507	0.17%
2020/03/12	22	29.99	19	30.25	30.05	3	11,085	0.03%
2020/03/11	24	32.00	1.3	32.11	31.60	22.7	10,744	0.21%
2020/03/10	2	32.80	3	33.27	33.35	-1	10,395	-0.01%
2020/03/09	3	32.87	21	33.45	32.70	-18	10,107	-0.18%
2020/03/06	0	0.00	8	33.91	34.10	-8	9,880	-0.08%
2020/03/05	3	34.15	1	34.25	34.25	2	9,839	0.02%
2020/03/04	6	33.82	2	33.75	33.70	4	9,695	0.04%
2020/03/03	7	34.86	6	34.94	34.50	1	9,468	0.01%
2020/03/02	4	33.65	6	34.33	34.25	-2	9,098	-0.02%
2020/02/27	12	34.98	12	34.88	34.05	0	8,789	0.00%
2020/02/26	10	34.90	17	34.75	34.75	-7	8,378	-0.08%
2020/02/25	1	34.85	40.3	34.82	34.55	-39.3	8,182	-0.48%
2020/02/24	44	35.10	9	34.95	35.10	35	7,914	0.44%
2020/02/21	67	34.53	28	34.42	34.20	39	7,428	0.53%
2020/02/20	26	34.46	48	34.40	34.40	-22	7,200	-0.31%
2020/02/19	51	32.61	44	32.73	33.50	7	6,467	0.11%
2020/02/18	24	31.41	63.6	31.72	31.60	-39.6	5,842	-0.68%
2020/02/17	2	30.55	11.3	30.24	30.50	-9.3	5,350	-0.17%
2020/02/14	4	29.75	11	29.75	29.70	-7	5,272	-0.13%
2020/02/12	4	29.31	3	29.47	29.45	1	5,428	0.02%
2020/02/11	7	28.69	0	0.00	28.70	7	5,418	0.13%
2020/02/07	1	28.60	0.2	28.65	28.60	0.8	5,403	0.02%
2020/02/06	0.5	28.80	0	0.00	28.80	0.5	5,412	0.01%
2020/02/05	2	28.45	0	0.00	28.50	2	5,408	0.04%
2020/02/03	2.5	28.08	0	0.00	28.40	2.5	5,355	0.05%
2020/01/31	18	29.24	0	0.00	29.00	18	5,286	0.34%
2020/01/30	3	28.82	1	29.00	28.95	2	5,300	0.04%
2020/01/20	6	30.43	4	30.45	30.35	2	5,211	0.04%
2020/01/17	4	30.48	10	30.42	30.40	-6	5,432	-0.11%
2020/01/16	0	0.00	11	29.90	29.95	-11	5,315	-0.21%
2020/01/15	4	29.95	2	29.93	29.85	2	5,260	0.04%
2020/01/14	7	29.56	1	29.60	29.70	6	5,180	0.12%
2020/01/13	0	0.00	3	29.22	29.20	-3	5,078	-0.06%
2020/01/10	5	29.00	4	29.05	29.00	1	5,041	0.02%
2020/01/08	2	28.18	0	0.00	28.15	2	5,030	0.04%
2020/01/07	2	28.60	13	28.45	28.55	-11	5,001	-0.22%
2020/01/06	1	28.50	4.7	28.56	28.60	-3.7	4,970	-0.07%
2020/01/03	1	28.80	1	28.85	28.95	0	4,950	0.00%
2020/01/02	0	0.00	2	29.05	28.95	-2	4,932	-0.04%
2019/12/20	3	29.00	0	0.00	29.00	3	5,011	0.06%
2019/12/19	2	29.20	0	0.00	29.20	2	4,929	0.04%
2019/12/18	0	0.00	4	29.13	29.20	-4	4,875	-0.08%
2019/12/17	2	28.70	0	0.00	28.80	2	4,772	0.04%
2019/12/13	4	28.60	4	28.78	28.65	0	4,720	0.00%
2019/12/10	23	28.95	16.7	28.87	28.80	6.4	4,624	0.14%
2019/12/09	2.5	28.37	0	0.00	28.35	2.5	4,434	0.06%
2019/12/05	17	27.91	0	0.00	28.00	17	4,408	0.39%
2019/12/04	0	0.00	1	27.75	27.90	-1	4,382	-0.02%
2019/11/29	11	28.25	0	0.00	28.35	11	4,290	0.26%
2019/11/28	1	28.45	0	0.00	28.40	1	4,253	0.02%
2019/11/27	0.5	28.45	1	28.40	28.45	-0.5	4,251	-0.01%
2019/11/26	2.4	28.42	1	28.50	28.50	1.4	4,267	0.03%
2019/11/25	1	28.60	28	28.50	28.50	-27	4,288	-0.63%
2019/11/21	1	28.55	1	28.90	28.75	0	4,296	0.00%
2019/11/20	1	29.15	10	28.90	28.90	-9	4,255	-0.21%
2019/11/19	17.5	29.64	1	29.70	29.30	16.5	4,174	0.40%
2019/11/18	2.4	28.85	3	28.95	29.30	-0.6	4,043	-0.01%
2019/11/15	2.4	28.77	5	28.95	28.60	-2.6	3,849	-0.07%
2019/11/14	15.7	28.31	1	29.10	28.70	14.7	3,743	0.39%
2019/11/13	0.5	28.85	0	0.00	28.90	0.5	3,464	0.01%
2019/11/12	1.5	28.38	13.8	28.44	28.50	-12.3	3,212	-0.38%
2019/11/11	20	27.94	0	0.00	27.75	20	2,970	0.67%
2019/11/08	0	0.00	7	27.49	27.50	-7	2,837	-0.25%
2019/11/07	0	0.00	2	26.93	26.90	-2	2,700	-0.07%
2019/11/05	1	26.85	3	27.03	26.95	-2	2,653	-0.08%
2019/11/04	3	26.80	14.5	26.80	26.75	-11.5	2,631	-0.44%
2019/11/01	1	26.70	0	0.00	26.75	1	2,631	0.04%
2019/10/31	2	26.75	2	26.80	26.80	0	2,662	0.00%
2019/10/29	1	26.55	50	26.60	26.60	-49	2,615	-1.87%
2019/10/25	15	26.73	16	26.70	27.10	-1	2,462	-0.04%
2019/10/23	12	25.75	0	0.00	25.75	12	2,196	0.55%
2019/10/22	6	25.78	1	25.90	25.75	5	2,188	0.23%
2019/10/21	0	0.00	1	25.75	25.75	-1	2,177	-0.05%
2019/10/18	5	25.45	0	0.00	25.45	5	2,161	0.23%
2019/10/17	3	25.45	0	0.00	25.50	3	2,137	0.14%
2019/10/16	3	25.63	0	0.00	25.70	3	2,100	0.14%
2019/10/14	1	25.80	0	0.00	25.90	1	2,046	0.05%
2019/10/09	20	25.85	0	0.00	25.70	20	2,060	0.97%
2019/10/08	4	26.25	1	26.25	26.10	3	2,040	0.15%
2019/10/03	19	25.70	1	25.95	25.95	18	2,061	0.87%
2019/10/02	1	25.95	1	26.00	26.00	0	2,027	0.00%
2019/10/01	1	26.00	0	0.00	26.10	1	2,010	0.05%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	1	26.25	0	0.00	26.25	1	1,941	0.05%
2019/09/25	6	25.96	0	0.00	26.00	6	1,854	0.32%
2019/09/24	1	26.45	0	0.00	26.45	1	1,789	0.06%
2019/09/23	1	26.25	0	0.00	26.40	1	1,772	0.06%
2019/09/20	11	26.20	0	0.00	26.15	11	1,772	0.62%
2019/09/18	2	26.00	0	0.00	26.25	2	1,772	0.11%
2019/09/17	1	26.15	0	0.00	26.30	1	1,749	0.06%
2019/09/11	1	26.55	0	0.00	26.50	1	1,693	0.06%
2019/09/10	0	0.00	2	27.00	26.60	-2	1,677	-0.12%
2019/09/09	7	27.34	0	0.00	27.30	7	1,641	0.43%
2019/09/06	5	27.60	0	0.00	27.55	5	1,642	0.30%
2019/09/02	0	0.00	2	27.60	27.65	-2	1,667	-0.12%
2019/08/28	2	26.43	10	26.43	26.65	-8	1,599	-0.50%
2019/08/27	3	31.62	0	0.00	31.55	3	1,530	0.20%
2019/08/22	1	31.95	1	31.70	31.75	0	1,449	0.00%
2019/08/21	1	32.00	4.6	31.99	31.90	-3.6	1,443	-0.25%
2019/08/20	2	31.88	0	0.00	31.85	2	1,423	0.14%
2019/08/13	0	0.00	3	31.15	31.40	-3	1,394	-0.22%
2019/08/07	1	31.00	0	0.00	31.00	1	1,407	0.07%
2019/08/06	1	30.80	0	0.00	31.00	1	1,433	0.07%
2019/07/30	0	0.00	0.1	32.20	32.35	-0.1	1,494	-0.01%
2019/07/22	0	0.00	2	32.00	31.90	-2	1,500	-0.13%
2019/07/18	5	32.10	0	0.00	32.05	5	1,486	0.34%
2019/07/17	0	0.00	1.4	32.22	32.15	-1.4	1,489	-0.09%
2019/07/15	1	32.40	0	0.00	32.45	1	1,471	0.07%
2019/07/11	8	31.96	0	0.00	32.00	8	1,460	0.55%
2019/07/10	0	0.00	8	31.73	31.80	-8	1,440	-0.56%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/07/05	6	31.29	0	0.00	31.35	6	1,455	0.41%
2019/07/04	1	31.25	0	0.00	31.30	1	1,478	0.07%
2019/07/03	1	31.25	0	0.00	31.30	1	1,494	0.07%
2019/07/01	4	31.30	4.6	31.26	31.35	-0.6	1,550	-0.04%
2019/06/28	2	30.95	0	0.00	31.10	2	1,556	0.13%
2019/06/25	0	0.00	5	30.80	30.95	-5	1,562	-0.32%
2019/06/20	8	30.09	0	0.00	30.10	8	1,559	0.51%
2019/06/13	0	0.00	1	29.55	29.55	-1	1,614	-0.06%
2019/06/05	0	0.00	2	29.30	29.20	-2	1,888	-0.11%
2019/06/03	2	29.20	3	29.10	29.15	-1	1,973	-0.05%
2019/05/29	1	29.00	0	0.00	29.20	1	2,268	0.04%
2019/05/27	1	29.10	0	0.00	29.30	1	2,358	0.04%
2019/05/16	1	29.60	0	0.00	29.50	1	2,395	0.04%
2019/05/15	3	29.95	0	0.00	30.00	3	2,391	0.13%
2019/05/13	1	29.75	0	0.00	29.35	1	2,394	0.04%
2019/05/10	1	30.15	6	30.43	30.10	-5	2,400	-0.21%
2019/05/08	3	31.72	0	0.00	31.70	3	2,317	0.13%
2019/05/06	0	0.00	0.2	31.85	31.90	-0.2	2,359	-0.01%
2019/05/02	1	32.30	1	32.30	32.35	0	2,329	0.00%
2019/04/29	8	32.00	5	32.20	31.95	3	2,323	0.13%
2019/04/22	0	0.00	2	31.45	31.45	-2	2,363	-0.08%
2019/04/19	5	31.45	3	31.35	31.35	2	2,373	0.08%
2019/04/12	2	31.50	0	0.00	31.40	2	2,356	0.08%
2019/04/10	1	32.10	0.3	32.05	32.05	0.7	2,315	0.03%
2019/04/09	2	32.50	10	32.45	32.50	-8	2,297	-0.35%
2019/04/08	1	32.45	0	0.00	32.50	1	2,306	0.04%
2019/04/03	13	31.84	0	0.00	31.90	13	2,289	0.57%
2019/04/02	0	0.00	2	31.75	31.70	-2	2,369	-0.08%
2019/03/29	1	31.60	4	31.55	31.55	-3	2,455	-0.12%
2019/03/26	2	31.45	0	0.00	31.60	2	2,669	0.07%
2019/03/25	0	0.00	1	31.25	31.40	-1	2,688	-0.04%
2019/03/20	0	0.00	1	31.50	31.50	-1	2,664	-0.04%
2019/03/19	0	0.00	2.7	31.46	31.50	-2.7	2,648	-0.10%
2019/03/18	1	31.05	7	31.10	31.30	-6	2,621	-0.23%
2019/03/15	4	30.60	0	0.00	31.05	4	2,591	0.15%
2019/03/14	2	30.80	0	0.00	30.85	2	2,394	0.08%
2019/03/13	4	30.83	3	31.05	30.85	1	2,370	0.04%
2019/03/12	5	30.84	0	0.00	30.80	5	2,340	0.21%
2019/03/08	10	31.15	0	0.00	31.15	10	2,259	0.44%
2019/03/07	4	31.50	10	31.30	31.05	-6	2,233	-0.27%
2019/03/06	0	0.00	2	31.93	31.80	-2	2,191	-0.09%
2019/03/05	0	0.00	22	31.93	32.05	-22	2,155	-1.02%
2019/03/04	6.2	31.77	3	31.33	31.90	3.2	2,056	0.16%
2019/02/27	3.2	29.99	4	29.98	29.90	-0.8	1,847	-0.04%
2019/02/25	3	28.55	0	0.00	28.60	3	1,706	0.18%
2019/02/20	2	28.45	0	0.00	28.60	2	1,673	0.12%
2019/02/19	0	0.00	0.2	28.20	28.20	-0.2	1,643	-0.01%
2019/01/18	2	26.90	0	0.00	27.00	2	1,468	0.14%
2019/01/17	0	0.00	1	26.65	26.75	-1	1,470	-0.07%
2019/01/16	0	0.00	0.6	26.35	26.40	-0.6	1,457	-0.04%
2019/01/08	1	24.70	0	0.00	24.70	1	1,476	0.07%
2018/12/27	0	0.00	10	24.60	24.55	-10	1,593	-0.63%
2018/12/24	5	24.35	0	0.00	24.05	5	1,552	0.32%
2018/12/22	0	0.00	12	24.67	24.70	-12	1,474	-0.81%
2018/12/21	11	24.55	0	0.00	23.85	11	1,450	0.76%
2018/12/20	1	25.00	4	25.30	24.90	-3	1,287	-0.23%
2018/12/19	10	25.90	0	0.00	25.55	10	1,245	0.80%
2018/12/05	0	0.00	4	28.05	27.95	-4	1,251	-0.32%
2018/11/30	0	0.00	1	28.50	28.25	-1	1,342	-0.07%
2018/11/28	2	27.65	0	0.00	28.00	2	1,509	0.13%
2018/11/27	2.2	27.44	0	0.00	27.35	2.2	1,553	0.14%
2018/11/14	0	0.00	1	27.45	27.45	-1	1,766	-0.06%
2018/11/13	5	26.75	0	0.00	27.00	5	1,756	0.28%
2018/11/09	0	0.00	1.6	26.01	25.95	-1.6	1,752	-0.09%
2018/11/08	0	0.00	0.1	26.25	26.20	-0.1	1,758	-0.01%
2018/11/06	1	26.60	0	0.00	26.40	1	1,786	0.06%
2018/11/05	0	0.00	1	26.35	26.60	-1	1,793	-0.06%
2018/11/02	2	25.40	0	0.00	25.45	2	1,767	0.11%
2018/10/30	1	24.70	1	24.75	24.70	0	1,776	0.00%
2018/10/23	0	0.00	1	25.00	24.70	-1	1,760	-0.06%
2018/10/22	0	0.00	4	24.45	24.45	-4	1,743	-0.23%
2018/10/18	1	25.55	1	25.65	25.15	0	1,711	0.00%
2018/10/12	1	26.05	0	0.00	26.25	1	1,737	0.06%
2018/10/04	1	26.50	1	26.65	26.65	0	1,621	0.00%
2018/10/03	2	27.48	0	0.00	26.90	2	1,594	0.13%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/09/25	0	0.00	0	28.55	28.50	0	1,484	0.00%
2018/09/14	1	28.40	0	0.00	28.35	1	1,502	0.07%
2018/09/11	0.1	28.60	0	0.00	28.60	0.1	1,469	0.01%
2018/09/10	0	0.00	3	28.70	28.65	-3	1,465	-0.20%
2018/09/05	11	29.74	10	29.85	29.75	1	1,391	0.07%
2018/08/29	3	35.20	1.7	35.14	35.30	1.3	1,166	0.11%
2018/08/28	1	35.00	0	0.00	35.00	1	1,150	0.09%
2018/08/24	37	34.35	0	0.00	34.35	37	1,109	3.34%
2018/08/22	2	34.20	0	0.00	34.20	2	1,125	0.18%
2018/08/20	0	0.00	1	34.00	34.00	-1	1,141	-0.09%
2018/08/13	0	0.00	1	33.90	33.70	-1	1,160	-0.09%
2018/08/08	0	0.00	2.2	34.19	34.10	-2.2	1,155	-0.19%
2018/08/02	0	0.00	1	33.80	33.75	-1	1,202	-0.08%
2018/07/27	0	0.00	2	33.93	33.95	-2	1,206	-0.17%
2018/07/24	0.2	33.85	0	0.00	34.00	0.2	1,207	0.01%
2018/07/20	0.7	33.70	0	0.00	33.80	0.7	1,210	0.06%
2018/07/19	0	0.00	2	33.98	33.85	-2	1,219	-0.16%
2018/07/13	0	0.00	1	32.70	32.80	-1	1,174	-0.09%
2018/07/12	0.2	32.50	0	0.00	32.50	0.2	1,193	0.01%
2018/07/06	0	0.00	1	32.85	32.85	-1	1,241	-0.08%
2018/07/03	1	33.10	1	33.10	33.00	0	1,262	0.00%
2018/06/21	0.2	32.85	1	32.80	33.00	-0.8	1,378	-0.06%
2018/06/19	1	32.70	0	0.00	32.85	1	1,385	0.07%
2018/06/15	0	0.00	4	32.90	32.80	-4	1,379	-0.29%
2018/06/08	1	33.65	0	0.00	33.50	1	1,517	0.07%
2018/06/07	1.8	33.65	0	0.00	33.70	1.8	1,525	0.12%
2018/06/05	2.3	33.31	0	0.00	33.45	2.3	1,516	0.15%
2018/05/30	1	32.75	0	0.00	32.70	1	1,472	0.07%
2018/05/28	3	33.05	20	33.20	33.05	-17	1,481	-1.15%
2018/05/25	1	32.95	4	33.00	32.95	-3	1,469	-0.20%
2018/05/24	3	32.75	0	0.00	32.80	3	1,467	0.20%
2018/05/21	4	32.85	2	32.80	32.90	2	1,485	0.13%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/05/03	1	31.65	0	0.00	31.85	1	1,640	0.06%
2018/05/02	1	31.90	0	0.00	32.00	1	1,650	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/27	1	31.95	0	0.00	31.95	1	1,659	0.06%
2018/04/26	0	0.00	1	32.10	31.80	-1	1,703	-0.06%
2018/04/11	4	33.55	0	0.00	33.30	4	2,009	0.20%
2018/04/03	1	33.35	1	33.75	33.65	0	2,015	0.00%
2018/03/30	7	33.80	0	0.00	33.90	7	2,027	0.35%
2018/03/28	0	0.00	1	33.50	33.50	-1	2,027	-0.05%
2018/03/27	1	33.15	0	0.00	33.45	1	2,024	0.05%
2018/03/26	26.2	32.96	1	33.00	32.90	25.2	1,997	1.26%
2018/03/23	1	31.90	0	0.00	31.70	1	1,930	0.05%
2018/03/22	1	32.40	0	0.00	32.35	1	1,974	0.05%
2018/03/21	1	32.55	0	0.00	32.60	1	2,052	0.05%
2018/03/20	1	32.80	0	0.00	32.80	1	2,205	0.05%
2018/03/12	0	0.00	1	33.00	33.30	-1	2,246	-0.04%
2018/03/07	1	31.90	0	0.00	31.90	1	2,285	0.04%
2018/03/05	1	32.30	0	0.00	32.10	1	2,413	0.04%
2018/03/01	1	32.35	1	32.85	32.90	0	2,476	0.00%
2018/02/21	1	31.20	1	31.45	31.35	0	2,526	0.00%
2018/02/12	2	31.10	2	31.00	31.00	0	2,529	0.00%
2018/02/09	1	30.60	0	0.00	31.50	1	2,512	0.04%
2018/02/07	0	0.00	4	31.10	31.00	-4	2,606	-0.15%
2018/02/06	1	32.20	0	0.00	30.50	1	2,617	0.04%
2018/01/30	0.5	33.85	0	0.00	34.05	0.5	2,573	0.02%
2018/01/19	2	34.63	0	0.00	34.35	2	2,624	0.08%
2018/01/16	0	0.00	0	33.90	33.90	0	2,645	0.00%
2018/01/12	1	34.00	0.2	34.10	34.10	0.8	2,656	0.03%
2018/01/11	0	0.00	20	34.25	34.40	-20	2,663	-0.75%
2018/01/10	2	34.30	2	34.60	33.95	0	2,695	0.00%
2018/01/08	0	0.00	20	35.35	35.55	-20	2,654	-0.75%
2018/01/03	0	0.00	12	35.70	35.60	-12	3,224	-0.37%