神達 (3706)-永豐金-新莊券商分點個股進出

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
45.70
漲跌
▼0.90
漲幅
-1.93%
成交量
9,203張
產業
上市電腦週邊類股
859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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/06/07	6.7	45.98	0	0.00	45.70	6.7	30,461	0.02%
2024/06/06	8.1	46.44	0	0.00	46.60	8.1	30,717	0.03%
2024/06/05	9.1	47.22	10	47.41	46.65	-0.9	30,788	0.00%
2024/06/04	23	48.29	11	48.67	47.75	12	30,772	0.04%
2024/06/03	11	48.58	1	48.45	48.20	10	30,722	0.03%
2024/05/31	2.1	48.14	4	47.83	47.50	-1.9	30,623	-0.01%
2024/05/30	17.2	48.08	9	47.82	47.60	8.2	30,611	0.03%
2024/05/29	16.1	49.00	30	48.91	49.00	-14	30,586	-0.05%
2024/05/28	10	48.13	2	48.48	48.35	8	30,460	0.03%
2024/05/27	18	48.98	20	48.93	48.40	-2	30,404	-0.01%
2024/05/24	11	48.33	7	48.18	48.35	4	30,334	0.01%
2024/05/23	22.5	48.44	62	48.52	48.00	-39.5	30,104	-0.13%
2024/05/22	32.1	48.98	54.6	48.93	49.50	-22.6	29,750	-0.08%
2024/05/21	9	46.82	23	47.23	47.95	-14	29,279	-0.05%
2024/05/20	9.3	45.23	41	45.82	45.80	-31.7	28,708	-0.11%
2024/05/17	28.4	45.97	4	46.14	45.90	24.4	28,138	0.09%
2024/05/16	29	47.78	20	47.38	46.80	9	27,886	0.03%
2024/05/15	28.1	47.24	35	47.53	47.40	-6.9	27,835	-0.02%
2024/05/14	8.1	46.66	182	46.05	48.00	-174	27,668	-0.63%	大賣/鉅額交易
2024/05/13	26	44.86	2	44.80	44.85	24	27,147	0.09%
2024/05/10	13	44.20	27	44.82	44.10	-14	27,071	-0.05%
2024/05/09	6	43.18	5	43.68	42.75	1	26,688	0.00%
2024/05/08	13	42.92	15	42.98	42.95	-2	26,814	-0.01%
2024/05/07	5	42.95	0	0.00	43.00	5	26,976	0.02%
2024/05/06	3	43.70	7	43.33	43.20	-4	26,908	-0.01%
2024/05/03	23	44.62	2	44.73	43.75	21	26,916	0.08%
2024/05/02	17	44.72	24	44.72	44.60	-7	27,037	-0.03%
2024/04/30	13	45.47	1	46.20	45.40	12	27,395	0.04%
2024/04/29	26	46.19	1	45.70	45.90	25	27,857	0.09%
2024/04/26	8	45.83	16.6	44.93	45.70	-8.6	28,831	-0.03%
2024/04/25	16	43.90	1	44.20	44.05	15	28,993	0.05%
2024/04/24	18.1	44.22	6	44.03	44.60	12.1	29,086	0.04%
2024/04/23	0	0.00	2	42.48	42.80	-2	29,074	-0.01%
2024/04/22	3	42.48	0	0.00	42.20	3	29,228	0.01%
2024/04/19	2	44.25	14	44.06	43.70	-12	29,229	-0.04%
2024/04/18	7	44.55	5	44.94	44.70	2	29,358	0.01%
2024/04/17	15	45.26	1	45.45	45.00	14	29,809	0.05%
2024/04/16	17	45.01	0	0.00	44.55	17	30,455	0.06%
2024/04/15	28.5	46.94	3	47.25	46.85	25.5	30,218	0.08%
2024/04/12	12	48.70	12	48.74	48.60	0	30,070	0.00%
2024/04/11	6.5	48.85	6	48.76	48.85	0.5	30,088	0.00%
2024/04/10	2	50.20	1	49.90	49.55	1	30,183	0.00%
2024/04/09	6	50.08	2	49.80	50.00	4	30,203	0.01%
2024/04/08	3	50.03	0	0.00	50.20	3	30,454	0.01%
2024/04/03	23	49.49	6	50.12	50.00	17	30,964	0.05%
2024/04/02	26	50.30	1	50.20	50.10	25	32,738	0.08%
2024/04/01	14	51.13	12	51.23	51.10	2	32,628	0.01%
2024/03/29	26	51.38	54	51.04	51.50	-28	32,317	-0.09%
2024/03/28	68	53.68	137	54.27	52.20	-69	31,969	-0.22%	大賣/
2024/03/27	187.1	56.31	56.1	55.87	56.70	131	30,939	0.42%	大買/鉅額交易
2024/03/26	35	53.54	74	53.73	53.20	-39	29,545	-0.13%
2024/03/25	69	54.90	60	53.93	54.00	9	29,445	0.03%
2024/03/22	266.6	56.81	235.4	54.28	54.00	31.2	28,813	0.11%	大買/大賣/
2024/03/21	323	56.50	291	56.68	57.90	32	26,387	0.12%	大買/大賣/
2024/03/20	73	52.92	128.1	53.14	53.60	-55.1	23,391	-0.24%	大賣/
2024/03/19	170	48.72	214.2	48.45	48.80	-44.2	21,293	-0.21%	大買/大賣/
2024/03/18	1	45.25	4	45.73	46.50	-3	20,908	-0.01%
2024/03/15	5	45.55	5	45.32	45.60	0	20,820	0.00%
2024/03/14	11	45.80	103.2	45.91	45.55	-92.2	20,658	-0.45%	大賣/
2024/03/13	36.2	45.67	37.2	45.41	45.65	-1	20,533	0.00%
2024/03/12	8	45.04	27.6	44.97	45.30	-19.6	20,128	-0.10%
2024/03/11	14	43.90	13	43.65	43.70	1	19,919	0.01%
2024/03/08	4	42.21	13	42.07	42.50	-9	19,835	-0.05%
2024/03/07	10	42.75	22	42.89	42.70	-12	20,023	-0.06%
2024/03/05	3	43.57	2	43.25	43.55	1	20,432	0.00%
2024/03/04	7	43.72	10	43.67	43.20	-3	20,436	-0.01%
2024/03/01	16.3	43.01	1	43.00	43.05	15.3	20,313	0.08%
2024/02/29	31	41.47	0.2	42.30	42.30	30.8	20,308	0.15%
2024/02/27	7	41.85	19	41.59	41.60	-12	20,415	-0.06%
2024/02/26	14	43.01	0	0.00	42.95	14	20,354	0.07%
2024/02/23	14.2	44.70	3	45.52	43.60	11.2	20,439	0.05%
2024/02/22	13	45.38	20.1	45.05	44.45	-7.1	20,545	-0.03%
2024/02/21	9	44.42	14	44.10	43.75	-5	20,177	-0.02%
2024/02/20	15	43.70	0	0.00	43.75	15	20,306	0.07%
2024/02/19	11	44.67	2	44.45	44.15	9	20,252	0.04%
2024/02/16	14	45.71	8.3	45.44	45.60	5.7	20,286	0.03%
2024/02/15	6.2	44.26	4.2	45.40	45.10	2	20,101	0.01%
2024/02/05	6	45.25	5	45.10	44.80	1	19,880	0.01%
2024/02/02	0	45.00	5	45.16	45.10	-5	19,884	-0.02%
2024/02/01	4.2	44.53	1	45.00	44.65	3.2	19,825	0.02%
2024/01/31	9.1	45.15	14	45.50	45.00	-5	19,888	-0.02%
2024/01/30	18	45.78	63	46.15	46.40	-45	19,712	-0.23%
2024/01/29	5.1	45.17	3	45.10	45.30	2.1	19,491	0.01%
2024/01/26	1	45.40	4	44.75	44.50	-3	19,452	-0.02%
2024/01/25	10.1	46.27	9	46.14	45.40	1.1	19,385	0.01%
2024/01/24	15	46.76	20.1	46.40	46.10	-5.1	19,145	-0.03%
2024/01/23	18	46.25	14.5	46.18	46.40	3.5	18,790	0.02%
2024/01/22	23.1	46.10	41.5	46.41	46.40	-18.4	18,283	-0.10%
2024/01/19	21.4	44.38	128.1	44.55	44.85	-106.7	17,193	-0.62%	大賣/鉅額交易
2024/01/18	3	43.03	2	42.85	43.35	1	16,714	0.01%
2024/01/17	7	43.59	3	43.77	43.25	4	16,663	0.02%
2024/01/16	0	0.00	15.4	43.63	43.60	-15.4	16,614	-0.09%
2024/01/15	1	43.85	35	44.06	43.95	-34	16,467	-0.21%
2024/01/12	10	43.92	9	44.11	43.55	1	16,410	0.01%
2024/01/11	33.4	44.20	35.3	44.26	44.55	-1.9	16,224	-0.01%
2024/01/10	24	43.11	19	43.31	43.65	5	15,998	0.03%
2024/01/09	6	42.49	3	42.47	41.95	3	15,344	0.02%
2024/01/05	15	42.16	27	42.23	42.25	-12	16,105	-0.07%
2024/01/04	8.3	42.52	1	42.10	42.10	7.3	16,376	0.04%
2024/01/03	3.1	43.11	3	43.22	43.30	0.1	16,329	0.00%
2024/01/02	8	43.36	15	43.87	43.20	-7	16,273	-0.04%
2023/12/29	41.1	44.81	15	44.49	44.55	26.1	15,997	0.16%
2023/12/28	28.2	44.83	57	44.74	45.00	-28.8	15,338	-0.19%
2023/12/27	1	42.30	13.3	42.44	42.55	-12.3	13,513	-0.09%
2023/12/26	0	0.00	2	42.08	42.10	-2	13,726	-0.01%
2023/12/25	2	42.33	3	41.60	41.55	-1	13,929	-0.01%
2023/12/22	2.2	41.53	4	41.71	41.60	-1.8	13,969	-0.01%
2023/12/21	0.1	41.53	1	41.60	41.50	-0.9	14,021	-0.01%
2023/12/20	0	41.70	27.1	41.58	41.65	-27	14,239	-0.19%
2023/12/19	12	39.61	1.2	39.54	39.50	10.9	14,259	0.08%
2023/12/18	5	40.30	1	40.65	40.30	4	14,458	0.03%
2023/12/15	16	40.45	5	40.72	40.25	11	15,181	0.07%
2023/12/14	13	41.26	13	41.26	40.70	0	15,435	0.00%
2023/12/13	22	42.66	33	42.01	41.20	-11	15,245	-0.07%
2023/12/12	3	41.03	0	0.00	40.90	3	14,422	0.02%
2023/12/11	2	41.35	2	41.40	41.15	0	14,501	0.00%
2023/12/08	106	41.77	123	41.60	40.95	-17	14,553	-0.12%	大買/大賣/
2023/12/07	10	41.32	5	41.54	41.15	5	14,461	0.03%
2023/12/06	13.1	41.32	7	41.46	41.15	6.1	14,542	0.04%
2023/12/05	2	40.85	4	40.90	40.75	-2	14,492	-0.01%
2023/12/04	22	41.20	37	41.37	41.25	-15	14,429	-0.10%
2023/12/01	45.2	41.23	27	41.50	41.40	18.2	14,215	0.13%
2023/11/30	1	40.20	0	0.00	40.20	1	13,802	0.01%
2023/11/29	10	39.63	2	39.68	39.85	8	13,797	0.06%
2023/11/27	15	39.16	1	38.35	38.25	14	14,123	0.10%
2023/11/24	24	40.10	3	40.00	39.75	21	14,088	0.15%
2023/11/23	28	41.01	23	41.10	40.90	5	14,040	0.04%
2023/11/22	28	41.03	82	41.25	40.75	-54	14,038	-0.38%
2023/11/21	17	41.92	147	41.72	42.20	-130	14,068	-0.92%	大賣/鉅額交易
2023/11/20	185	41.04	5.3	40.96	41.20	179.7	14,328	1.25%	大買/鉅額交易
2023/11/17	26	40.57	15	40.28	40.90	11	14,375	0.08%
2023/11/15	8	39.29	8	39.19	38.70	0	14,825	0.00%
2023/11/14	4	39.91	0	0.00	39.85	4	16,064	0.02%
2023/11/13	2	39.33	15	39.72	39.70	-13	16,441	-0.08%
2023/11/10	1	39.35	3	39.55	39.50	-2	16,710	-0.01%
2023/11/09	0	0.00	1	38.95	38.85	-1	16,978	-0.01%
2023/11/08	3	39.42	14.8	39.24	39.10	-11.8	17,277	-0.07%
2023/11/07	2	38.35	0	0.00	38.80	2	17,499	0.01%
2023/11/06	0	0.00	1	38.75	38.70	-1	18,229	-0.01%
2023/11/03	3.1	38.08	6	38.46	38.10	-2.9	18,679	-0.02%
2023/11/02	11	38.28	10	38.25	37.90	1	19,410	0.01%
2023/11/01	0	0.00	5	37.17	36.90	-5	20,759	-0.02%
2023/10/31	21	36.98	1	37.00	36.75	20	21,299	0.09%
2023/10/27	6	38.43	0	0.00	38.15	6	21,611	0.03%
2023/10/26	5	38.44	9	38.35	38.20	-4	21,951	-0.02%
2023/10/25	4	39.01	2	39.03	39.00	2	22,087	0.01%
2023/10/24	10	38.62	3	39.00	39.00	7	22,137	0.03%
2023/10/23	1	38.20	6	38.03	38.30	-5	22,215	-0.02%
2023/10/20	15	37.96	7	37.36	37.95	8	22,467	0.04%
2023/10/19	3.1	37.24	3	37.73	38.00	0.1	22,749	0.00%
2023/10/18	31	38.05	11	37.94	37.50	20	23,174	0.09%
2023/10/17	18.1	39.53	2	39.80	39.35	16.1	23,530	0.07%
2023/10/16	15	40.01	3	40.25	39.80	12	26,345	0.05%
2023/10/13	32.1	41.84	32	42.04	42.00	0.1	30,275	0.00%
2023/10/12	9.2	40.95	6	41.19	41.85	3.2	30,070	0.01%
2023/10/11	3	39.68	0	0.00	39.65	3	30,478	0.01%
2023/10/06	20	42.05	0	0.00	41.50	20	30,983	0.06%
2023/10/05	30	41.95	5	41.65	41.65	25	32,976	0.08%
2023/10/04	0	0.00	1	40.95	41.20	-1	33,163	0.00%
2023/10/03	8	41.76	2	42.10	41.45	6	33,217	0.02%
2023/10/02	10	42.28	20.1	42.43	42.50	-10.1	33,214	-0.03%
2023/09/28	14	41.05	7	41.09	40.75	7	33,075	0.02%
2023/09/27	6	40.42	31	40.76	40.80	-25	33,344	-0.07%
2023/09/26	3.1	40.30	4	40.26	40.10	-0.9	34,282	0.00%
2023/09/25	8	40.40	17	40.36	40.10	-9	34,571	-0.03%
2023/09/22	15	39.46	15.2	40.49	40.80	-0.2	34,366	0.00%
2023/09/21	31	39.02	12	38.87	39.25	19	34,107	0.06%
2023/09/20	33	40.15	50	40.07	39.50	-17	34,089	-0.05%
2023/09/19	4.1	38.82	9	38.64	38.45	-4.9	33,817	-0.01%
2023/09/18	9	37.92	1	37.95	37.80	8	34,400	0.02%
2023/09/15	0	38.85	1	38.85	38.70	-1	34,706	0.00%
2023/09/14	3	38.85	1	38.85	38.70	2	34,870	0.01%
2023/09/13	2	38.45	3	38.43	38.55	-1	35,439	0.00%
2023/09/12	4	38.50	1	38.70	38.45	3	37,017	0.01%
2023/09/11	12	38.44	14	38.40	38.20	-2	38,498	-0.01%
2023/09/08	3	39.20	1.1	39.22	39.25	1.9	38,420	0.00%
2023/09/07	1	39.80	1	40.00	39.65	0	38,624	0.00%
2023/09/06	5	40.46	1	40.50	40.15	4	38,619	0.01%
2023/09/05	2	39.88	1	39.55	40.35	1	38,718	0.00%
2023/09/04	0	0.00	11	39.64	39.90	-11	38,830	-0.03%
2023/09/01	24.1	39.93	2	40.05	39.75	22.1	38,850	0.06%
2023/08/31	41	40.24	13	40.42	40.55	28	38,766	0.07%
2023/08/30	1	41.05	1	41.00	40.95	0	38,883	0.00%
2023/08/29	3	41.38	2	41.20	41.20	1	39,373	0.00%
2023/08/28	3	41.37	3	41.28	41.35	0	40,556	0.00%
2023/08/25	58	42.00	13	41.83	41.70	45	40,916	0.11%
2023/08/24	19.1	44.04	3	43.20	43.30	16.1	40,875	0.04%
2023/08/23	5	43.60	5	43.79	44.00	0	40,874	0.00%
2023/08/22	8	43.74	9	43.64	43.20	-1	40,647	0.00%
2023/08/21	13	43.83	5	43.50	43.30	8	40,346	0.02%
2023/08/18	66	44.94	65.6	44.67	44.05	0.4	39,988	0.00%
2023/08/17	39	41.84	66	42.74	43.10	-27	38,655	-0.07%
2023/08/16	31	42.75	2	42.80	43.00	29	38,358	0.08%
2023/08/15	4	43.81	5	44.24	43.35	-1	38,455	0.00%
2023/08/14	8	42.64	15	42.84	42.80	-7	38,131	-0.02%
2023/08/11	11	43.30	7	43.04	42.85	4	37,795	0.01%
2023/08/10	39	43.02	12	42.59	42.30	27	37,397	0.07%
2023/08/09	17	45.34	11	45.55	45.00	6	36,606	0.02%
2023/08/08	48	47.07	31	46.50	46.35	17	36,084	0.05%
2023/08/07	33	47.39	58	47.50	48.45	-25	35,289	-0.07%
2023/08/04	15	45.38	10	45.77	45.15	5	33,829	0.01%
2023/08/02	48	45.90	12	44.97	44.95	36	33,238	0.11%
2023/08/01	5	48.30	5.5	48.12	48.60	-0.5	32,945	0.00%
2023/07/31	34	47.77	13.5	48.79	47.05	20.5	32,749	0.06%
2023/07/28	2	46.50	27	46.92	49.50	-25	32,343	-0.08%
2023/07/27	12.5	47.26	11	47.16	46.80	1.5	32,140	0.00%
2023/07/26	30	47.78	26	48.10	47.10	4	31,987	0.01%
2023/07/25	55	48.59	34.4	48.61	48.30	20.6	31,791	0.06%
2023/07/24	66	49.62	20.2	50.13	49.90	45.8	31,491	0.15%
2023/07/21	35.1	46.42	70	46.00	49.30	-34.9	31,107	-0.11%
2023/07/20	111.2	47.94	61.1	47.79	46.80	50.1	30,607	0.16%	大買/
2023/07/19	169	52.00	179	52.67	51.10	-10	29,960	-0.03%	大買/大賣/
2023/07/18	313.8	52.87	127.1	52.84	50.40	186.7	27,034	0.69%	大買/大賣/鉅額交易
2023/07/17	60	52.20	11.3	52.20	52.20	48.7	22,706	0.21%
2023/07/14	10	46.91	9	47.47	47.50	1	22,355	0.00%
2023/07/13	6	42.85	43	43.11	43.20	-37	21,592	-0.17%
2023/07/12	22	38.11	139.2	38.00	39.30	-117.2	20,937	-0.56%	大賣/鉅額交易
2023/07/11	12	35.79	16	35.45	35.75	-4	18,866	-0.02%
2023/07/10	14	34.91	3	35.02	34.90	11	18,579	0.06%
2023/07/07	37	35.37	4	35.31	35.35	33	18,406	0.18%
2023/07/06	18.3	35.95	60	36.49	35.55	-41.7	18,239	-0.23%
2023/07/05	97	36.48	43	36.73	36.15	54	17,878	0.30%
2023/07/04	80	36.84	108	37.68	37.70	-28	17,291	-0.16%	大賣/
2023/07/03	12	36.20	47	36.08	35.95	-35	16,168	-0.22%
2023/06/30	3	34.57	3	34.58	34.95	0	15,723	0.00%
2023/06/29	7	34.84	19	34.64	34.70	-12	15,578	-0.08%
2023/06/28	13	35.06	3	35.55	34.70	10	15,444	0.06%
2023/06/27	46	35.36	85	35.86	35.35	-39	15,208	-0.26%
2023/06/26	103	36.60	33	36.50	36.85	70	14,732	0.47%	大買/
2023/06/21	8	35.33	8.8	35.44	35.15	-0.8	13,755	-0.01%
2023/06/20	9	34.56	1	34.40	34.50	8	13,358	0.06%
2023/06/19	51	35.40	31	36.28	35.40	20	13,068	0.15%
2023/06/16	94	37.22	28	36.91	36.45	66	12,329	0.53%
2023/06/15	25	34.92	66.1	34.91	36.15	-41.1	10,611	-0.39%
2023/06/14	4	32.84	33	33.17	32.90	-29	9,027	-0.32%
2023/06/13	4	32.90	6	32.98	32.85	-2	8,882	-0.02%
2023/06/12	8	32.08	3	32.12	32.10	5	8,565	0.06%
2023/06/09	2	32.33	18	32.29	32.40	-16	8,506	-0.19%
2023/06/08	9	31.81	12	31.99	31.55	-3	8,322	-0.04%
2023/06/07	0	0.00	12	32.45	32.40	-12	8,188	-0.15%
2023/06/06	40	31.92	10	31.88	31.95	30	8,098	0.37%
2023/06/05	25.1	33.29	2	33.00	32.65	23.1	7,965	0.29%
2023/06/02	30	33.17	45	33.42	32.90	-15	7,652	-0.20%
2023/06/01	85	33.24	134	33.24	33.40	-49	7,043	-0.70%	大賣/
2023/05/31	18	31.87	30.2	31.58	31.95	-12.2	5,728	-0.21%
2023/05/30	4	30.88	2	31.05	31.00	2	5,203	0.04%
2023/05/29	15	31.45	59.8	31.22	31.40	-44.8	5,067	-0.88%
2023/05/26	0.2	29.40	0	29.80	29.25	0.2	4,433	0.00%
2023/05/25	2	29.58	12	29.51	29.50	-10	4,387	-0.23%
2023/05/24	2	29.20	2	29.28	29.20	0	4,322	0.00%
2023/05/23	23	29.37	24	29.91	29.25	-1	4,223	-0.02%
2023/05/22	17	30.16	8	30.21	30.15	9	4,015	0.22%
2023/05/19	29	29.67	38	29.63	30.20	-9	3,821	-0.24%
2023/05/18	0	0.00	10	28.56	28.40	-10	3,282	-0.30%
2023/05/17	4	28.33	5	28.35	28.35	-1	3,233	-0.03%
2023/05/16	2	28.20	3	28.20	28.25	-1	3,208	-0.03%
2023/05/12	6	27.75	6	27.73	27.85	0	3,217	0.00%
2023/05/11	5.1	27.85	0	0.00	27.85	5.1	3,316	0.15%
2023/05/10	2	27.90	2	27.90	28.15	0	3,350	0.00%
2023/05/09	5	28.02	4	27.95	27.95	1	3,426	0.03%
2023/05/08	2	28.05	2	28.05	28.10	0	3,450	0.00%
2023/05/05	0.1	28.25	0	0.00	28.15	0.1	3,512	0.00%
2023/05/03	0.1	28.35	0	0.00	28.35	0.1	3,541	0.00%
2023/05/02	3.1	28.40	4	28.40	28.35	-0.9	3,592	-0.03%
2023/04/28	3	28.35	5	28.37	28.40	-2	3,608	-0.06%
2023/04/26	0.1	27.95	0	0.00	28.10	0.1	3,537	0.00%
2023/04/25	3	28.20	4	28.20	28.10	-1	3,503	-0.03%
2023/04/24	3	28.15	8	28.18	28.30	-5	3,441	-0.15%
2023/04/21	9	27.76	10	27.72	27.75	-1	3,391	-0.03%
2023/04/20	7	27.96	7	27.96	27.85	0	3,378	0.00%
2023/04/19	7	28.07	2	28.10	27.95	5	3,349	0.15%
2023/04/18	33.4	28.24	20	28.32	28.25	13.4	3,297	0.41%
2023/04/17	90	28.49	41	28.50	28.60	49	3,244	1.51%
2023/04/14	21	27.94	6	28.02	28.10	15	3,103	0.48%
2023/04/13	0.1	27.78	0	0.00	27.80	0.1	3,054	0.00%
2023/04/12	0	0.00	11	27.79	27.75	-11	3,082	-0.36%
2023/04/11	23	27.75	19	27.87	27.90	4	3,085	0.13%
2023/04/10	28	27.49	0	0.00	27.40	28	3,027	0.92%
2023/04/07	2	27.38	0	0.00	27.40	2	3,009	0.07%
2023/04/06	2	27.20	3	27.27	27.30	-1	2,993	-0.03%
2023/03/31	6	27.35	2	27.35	27.30	4	2,977	0.13%
2023/03/30	4	27.33	5	27.33	27.35	-1	2,995	-0.03%
2023/03/29	50	27.50	18	27.44	27.45	32	2,977	1.07%
2023/03/28	13	28.50	8	28.52	28.50	5	3,005	0.17%
2023/03/27	1	28.75	1	28.75	28.65	0	3,055	0.00%
2023/03/24	4	28.66	4	28.70	28.70	0	3,060	0.00%
2023/03/23	1	28.60	1	28.60	28.60	0	3,023	0.00%
2023/03/22	11	28.73	10.2	28.76	28.80	0.8	3,014	0.03%
2023/03/21	3	28.40	2	28.40	28.55	1	2,995	0.03%
2023/03/20	4	28.31	3	28.35	28.35	1	2,979	0.03%
2023/03/17	12	28.03	5	28.06	28.00	7	2,965	0.24%
2023/03/16	16.1	27.93	4	27.93	27.90	12.1	2,933	0.41%
2023/03/15	4	28.30	3	28.30	28.20	1	2,914	0.03%
2023/03/14	4.1	28.25	4	28.25	28.25	0.1	2,932	0.00%
2023/03/13	9	28.36	8	28.34	28.50	1	2,929	0.03%
2023/03/10	22	28.76	10	28.73	28.65	12	2,899	0.41%
2023/03/09	4.1	29.05	5	29.04	29.05	-0.9	2,864	-0.03%
2023/03/08	5	29.15	0	0.00	29.15	5	2,812	0.18%
2023/03/07	3.1	29.20	1	29.20	29.35	2.1	2,771	0.07%
2023/03/06	3	29.30	7	29.23	29.35	-4	2,738	-0.15%
2023/03/03	2	29.40	1	29.30	29.35	1	2,700	0.04%
2023/03/02	13	29.24	3	29.30	29.45	10	2,659	0.38%
2023/03/01	13	29.56	29	29.57	29.50	-16	2,598	-0.62%
2023/02/24	14	31.64	6	31.53	31.60	8	2,429	0.33%
2023/02/23	3	31.23	3	31.23	31.20	0	2,369	0.00%
2023/02/21	1	31.05	1	31.05	31.10	0	2,378	0.00%
2023/02/20	1	31.00	1	31.00	30.95	0	2,453	0.00%
2023/02/17	1	30.80	0	0.00	30.85	1	2,475	0.04%
2023/02/16	3	30.90	0	0.00	30.90	3	2,530	0.12%
2023/02/15	2	30.85	1	30.80	30.75	1	2,600	0.04%
2023/02/14	1	31.00	0	0.00	31.05	1	2,588	0.04%
2023/02/13	2	30.65	2	30.65	30.70	0	2,686	0.00%
2023/02/10	2	30.65	1	30.60	30.80	1	2,686	0.04%
2023/02/09	10	31.02	6	31.05	30.90	4	2,666	0.15%
2023/02/08	3	31.95	3	31.98	31.85	0	2,565	0.00%
2023/02/07	3	31.88	12	31.90	31.85	-9	2,512	-0.36%
2023/02/06	1	31.40	1.1	31.41	31.50	-0.1	2,430	0.00%
2023/02/03	5	31.15	11	31.14	31.40	-6	2,400	-0.25%
2023/02/02	6	30.84	1	30.90	30.85	5	2,337	0.21%
2023/02/01	3	30.80	2	30.85	30.75	1	2,309	0.04%
2023/01/31	1	30.50	1	30.70	30.80	0	2,285	0.00%
2023/01/30	1	30.30	2	30.23	30.30	-1	2,225	-0.05%
2023/01/16	1	29.95	0	0.00	29.90	1	2,190	0.05%
2023/01/12	0	30.15	0	0.00	30.15	0	2,169	0.00%
2023/01/10	1	30.10	3	30.12	30.10	-2	2,167	-0.09%
2023/01/06	1	29.45	1	29.45	29.50	0	2,120	0.00%
2023/01/03	1	29.50	0	0.00	29.60	1	2,154	0.05%
2022/12/30	2	30.03	2	29.98	29.50	0	2,154	0.00%
2022/12/29	1	28.90	2	29.20	29.70	-1	2,083	-0.05%
2022/12/28	1	29.10	3	29.47	29.15	-2	2,050	-0.10%
2022/12/23	2	29.50	1	29.45	29.70	1	2,062	0.05%
2022/12/22	4	29.85	0	0.00	29.75	4	2,115	0.19%
2022/12/21	0	0.00	1	29.95	29.75	-1	2,089	-0.05%
2022/12/20	3	30.10	5	30.17	29.60	-2	2,060	-0.10%
2022/12/19	1	29.90	1	29.95	29.75	0	2,012	0.00%
2022/12/16	0	0.00	6	29.65	29.40	-6	1,889	-0.32%
2022/12/15	3	29.70	0	0.00	29.70	3	1,844	0.16%
2022/12/14	2	29.63	2	29.80	29.75	0	1,853	0.00%
2022/12/13	0	0.00	1	29.55	29.65	-1	1,821	-0.05%
2022/12/12	0	0.00	5	29.25	29.45	-5	1,810	-0.28%
2022/12/07	3	29.07	2	29.10	29.00	1	1,826	0.05%
2022/12/06	4	29.48	10	29.45	29.20	-6	1,803	-0.33%
2022/12/05	1	30.00	1	30.00	29.70	0	1,764	0.00%
2022/12/02	5	30.05	5	29.95	29.95	0	1,791	0.00%
2022/12/01	6	30.02	1	30.00	29.95	5	1,794	0.28%
2022/11/30	1	29.70	3	29.72	29.75	-2	1,770	-0.11%
2022/11/29	0	0.00	7	29.39	29.60	-7	1,748	-0.40%
2022/11/28	0	0.00	1	29.45	29.50	-1	1,737	-0.06%
2022/11/24	1	29.30	1	29.30	29.30	0	1,718	0.00%
2022/11/22	0	0.00	10	29.20	29.20	-10	1,725	-0.58%
2022/11/21	0	0.00	2	29.10	29.05	-2	1,716	-0.12%
2022/11/17	9	29.25	5	29.20	29.20	4	1,703	0.23%
2022/11/16	3	29.18	3	29.18	29.15	0	1,685	0.00%
2022/11/15	0	0.00	11	28.89	28.85	-11	1,608	-0.68%
2022/11/14	0	0.00	1	28.95	28.85	-1	1,586	-0.06%
2022/11/11	1	28.50	2	28.90	28.60	-1	1,541	-0.06%
2022/11/10	1	28.20	1	28.20	28.30	0	1,488	0.00%
2022/11/09	1	28.70	3	28.62	28.30	-2	1,472	-0.14%
2022/11/07	1	27.60	1	27.60	27.70	0	1,428	0.00%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/11/01	0	0.00	6	27.29	27.25	-6	1,641	-0.37%
2022/10/31	0	0.00	5	27.10	27.10	-5	1,664	-0.30%
2022/10/26	0	0.00	2	26.80	26.80	-2	1,686	-0.12%
2022/10/20	1	26.50	0	0.00	26.50	1	1,697	0.06%
2022/10/19	1	26.90	2	27.08	26.75	-1	1,702	-0.06%
2022/10/17	0	0.00	10	26.25	26.40	-10	1,723	-0.58%
2022/10/13	3.1	26.31	2	26.30	26.25	1.1	1,785	0.06%
2022/10/12	1	26.60	1	26.55	26.75	0	1,781	0.00%
2022/10/11	3	26.75	2	26.75	26.70	1	1,805	0.06%
2022/10/07	1	27.40	0	0.00	27.45	1	1,794	0.06%
2022/10/06	1	27.30	0	0.00	27.30	1	1,797	0.06%
2022/10/05	4	27.41	3	27.48	27.40	1	1,816	0.06%
2022/10/04	1	27.35	1	27.35	27.30	0	1,830	0.00%
2022/10/03	1	26.80	0	0.00	26.90	1	1,833	0.05%
2022/09/30	1.1	26.81	0	0.00	27.00	1.1	1,852	0.06%
2022/09/29	3	27.37	6	27.14	27.15	-3	1,855	-0.16%
2022/09/28	15.1	26.23	4	26.20	26.15	11.1	1,804	0.61%
2022/09/27	3	26.45	3	26.40	26.60	0	1,797	0.00%
2022/09/26	24	26.87	18	26.77	26.50	6	1,808	0.33%
2022/09/23	3	27.52	4	27.55	27.35	-1	1,795	-0.06%
2022/09/22	2.1	27.35	2	27.35	27.50	0.1	1,830	0.00%
2022/09/21	7	27.62	6	27.63	27.65	1	1,839	0.05%
2022/09/20	9	27.82	0	0.00	27.75	9	1,838	0.49%
2022/09/16	5	27.94	6	27.94	27.70	-1	1,895	-0.05%
2022/09/15	3	28.07	4	28.06	28.00	-1	1,923	-0.05%
2022/09/14	1	28.00	2	28.00	28.00	-1	1,984	-0.05%
2022/09/13	2	28.25	3	28.27	28.25	-1	2,143	-0.05%
2022/09/12	1	28.10	2	28.10	28.10	-1	2,172	-0.05%
2022/09/08	0	0.00	3	27.83	28.10	-3	2,205	-0.14%
2022/09/07	11	27.15	11	27.15	27.10	0	2,160	0.00%
2022/09/06	31	27.51	19	27.53	27.35	12	2,158	0.56%
2022/09/05	4	27.75	5	27.75	27.75	-1	2,153	-0.05%
2022/09/02	2	27.85	2	27.85	27.80	0	2,165	0.00%
2022/09/01	7	27.84	3	27.95	27.80	4	2,174	0.18%
2022/08/31	5	28.15	5	28.15	28.10	0	2,155	0.00%
2022/08/29	17	27.95	16	27.94	27.90	1	2,146	0.05%
2022/08/26	4	28.35	5	28.36	28.40	-1	2,127	-0.05%
2022/08/25	1	28.35	0	0.00	28.35	1	2,123	0.05%
2022/08/24	5	28.45	5	28.45	28.40	0	2,119	0.00%
2022/08/23	1	28.50	0	0.00	28.50	1	2,137	0.05%
2022/08/22	0	0.00	2	28.80	28.75	-2	2,143	-0.09%
2022/08/19	4	28.80	0	0.00	28.90	4	2,143	0.19%
2022/08/18	0	0.00	8	28.50	28.70	-8	2,138	-0.37%
2022/08/17	8	28.61	9	28.62	28.55	-1	2,138	-0.05%
2022/08/16	2	28.80	4	28.80	28.75	-2	2,127	-0.09%
2022/08/15	5	28.68	4	28.70	28.85	1	2,152	0.05%
2022/08/12	5	28.83	4	28.83	28.90	1	2,128	0.05%
2022/08/11	6	29.13	5	29.15	29.10	1	2,104	0.05%
2022/08/10	13	29.28	12	29.28	29.10	1	2,090	0.05%
2022/08/09	13	29.06	16	29.07	29.45	-3	2,078	-0.14%
2022/08/08	4	28.60	10	28.59	28.70	-6	2,003	-0.30%
2022/08/05	2	28.30	5	28.26	28.30	-3	1,993	-0.15%
2022/08/04	2	27.70	5	27.73	28.00	-3	2,026	-0.15%
2022/08/03	3	27.77	3	27.85	27.85	0	2,072	0.00%
2022/08/01	3	28.15	4	28.16	28.15	-1	2,126	-0.05%
2022/07/29	4	28.09	3	28.10	28.15	1	2,158	0.05%
2022/07/28	3	28.10	3	28.10	28.10	0	2,189	0.00%
2022/07/27	4	27.95	2	27.95	28.05	2	2,203	0.09%
2022/07/26	5	28.01	5	28.04	28.00	0	2,215	0.00%
2022/07/25	5	28.08	4	28.09	28.05	1	2,244	0.04%
2022/07/22	7	28.19	10	28.19	28.20	-3	2,242	-0.13%
2022/07/21	9	27.78	19	27.86	28.05	-10	2,251	-0.44%
2022/07/20	10	27.40	9	27.38	27.20	1	2,235	0.04%
2022/07/19	2	27.40	3	27.40	27.35	-1	2,259	-0.04%
2022/07/18	1	26.90	3	27.07	27.05	-2	2,256	-0.09%
2022/07/14	5	26.82	5	26.82	27.10	0	2,267	0.00%
2022/07/13	2	26.80	3	26.85	26.80	-1	2,280	-0.04%
2022/07/12	20	26.57	26	26.55	26.45	-6	2,285	-0.26%
2022/07/11	5	27.05	4	27.05	27.00	1	2,286	0.04%
2022/07/08	8	27.50	8	27.49	27.40	0	2,300	0.00%
2022/07/07	4	27.15	5	27.20	27.40	-1	2,322	-0.04%
2022/07/06	1	26.90	2	26.93	26.75	-1	2,338	-0.04%
2022/07/05	4	27.05	5	27.07	27.15	-1	2,383	-0.04%
2022/07/04	15	26.81	9	26.77	26.75	6	2,417	0.25%
2022/07/01	22	27.06	15	27.11	26.80	7	2,488	0.28%
2022/06/30	29.2	27.57	21	27.57	27.45	8.2	2,556	0.32%
2022/06/29	14	28.09	12	28.08	28.10	2	2,619	0.08%
2022/06/28	1	28.40	1	28.40	28.35	0	2,820	0.00%
2022/06/27	8	28.71	7	28.70	28.80	1	2,991	0.03%
2022/06/24	7	28.50	5	28.49	28.45	2	3,084	0.06%
2022/06/23	11	28.30	8	28.26	28.20	3	3,156	0.10%
2022/06/22	10	28.48	12	28.46	28.35	-2	3,196	-0.06%
2022/06/21	14	28.63	16.8	28.61	28.70	-2.8	3,201	-0.09%
2022/06/20	20	27.39	12	27.33	27.20	8	3,068	0.26%
2022/06/17	1	27.50	8	27.77	27.90	-7	3,077	-0.23%
2022/06/16	2	28.10	2	28.08	27.65	0	3,073	0.00%
2022/06/14	12	27.58	5	27.69	27.90	7	3,145	0.22%
2022/06/10	5	28.20	4	28.20	28.20	1	3,200	0.03%
2022/06/09	1	28.00	0	0.00	28.00	1	3,220	0.03%
2022/06/08	4	28.10	4	28.10	28.10	0	3,266	0.00%
2022/06/07	3	27.93	3	27.93	28.00	0	3,332	0.00%
2022/06/06	7	27.89	6	27.90	27.85	1	3,402	0.03%
2022/06/02	5	27.99	4	28.00	28.00	1	3,636	0.03%
2022/06/01	2	28.13	0	0.00	28.15	2	3,742	0.05%
2022/05/30	2	27.80	3	27.88	27.85	-1	3,867	-0.03%
2022/05/27	1	27.60	1	27.60	27.60	0	3,954	0.00%
2022/05/25	1	27.50	3.5	27.54	27.55	-2.5	4,316	-0.06%
2022/05/24	4	27.55	4	27.55	27.45	0	4,390	0.00%
2022/05/23	8	27.51	10.1	27.52	27.60	-2.1	4,443	-0.05%
2022/05/20	2	27.10	4	27.06	27.10	-2	4,512	-0.04%
2022/05/19	0	0.00	1	26.80	26.90	-1	4,639	-0.02%
2022/05/18	2	27.10	3	27.09	27.20	-1	4,660	-0.02%
2022/05/17	4	26.95	3	26.98	27.05	1	4,720	0.02%
2022/05/16	0	0.00	1	27.00	26.85	-1	4,764	-0.02%
2022/05/13	10	26.40	9	26.38	26.55	1	4,848	0.02%
2022/05/12	29.4	26.29	21	26.31	26.15	8.4	4,878	0.17%
2022/05/11	11	26.81	17	26.76	26.65	-6	4,858	-0.12%
2022/05/10	10.2	26.96	8	26.95	27.15	2.2	4,843	0.05%
2022/05/09	13	27.58	6	27.55	27.50	7	4,832	0.14%
2022/05/06	11	27.83	2	27.75	27.85	9	4,838	0.19%
2022/05/05	8	28.18	8	28.18	28.25	0	4,840	0.00%
2022/05/04	4	28.05	5	28.06	28.00	-1	4,843	-0.02%
2022/05/03	1	27.90	0	0.00	27.95	1	4,898	0.02%
2022/04/29	5	27.80	3	27.80	27.75	2	4,951	0.04%
2022/04/28	3.1	27.87	0	0.00	27.80	3.1	4,978	0.06%
2022/04/27	17	27.51	17	27.52	27.80	0	5,007	0.00%
2022/04/26	3	28.03	6	28.01	28.00	-3	5,007	-0.06%
2022/04/25	15	28.03	10	28.04	27.95	5	5,038	0.10%
2022/04/22	2	28.60	2	28.60	28.75	0	5,051	0.00%
2022/04/21	2	28.70	2	28.70	28.80	0	5,150	0.00%
2022/04/20	2	28.70	3	28.68	28.75	-1	5,174	-0.02%
2022/04/19	2	28.40	1	28.40	28.35	1	5,190	0.02%
2022/04/18	2	28.10	3	28.10	28.10	-1	5,247	-0.02%
2022/04/15	2	28.30	0	0.00	28.35	2	5,300	0.04%
2022/04/14	1	28.50	0	0.00	28.55	1	5,386	0.02%
2022/04/13	2	28.20	2	28.20	28.20	0	5,452	0.00%
2022/04/11	12	28.39	5	28.25	28.20	7	5,506	0.13%
2022/04/08	6.1	28.12	4	28.10	28.20	2.1	5,630	0.04%
2022/04/07	16	28.50	15	28.47	28.25	1	5,830	0.02%
2022/04/06	12	28.85	10	28.85	28.90	2	6,006	0.03%
2022/04/01	11	29.34	11	29.35	29.35	0	6,019	0.00%
2022/03/31	21	29.74	21	29.74	29.55	0	6,065	0.00%
2022/03/30	3	31.82	2	31.85	31.75	1	5,901	0.02%
2022/03/29	5	31.95	2	31.95	31.85	3	5,822	0.05%
2022/03/28	1	32.15	0	0.00	32.05	1	5,755	0.02%
2022/03/25	6	32.47	7.1	32.50	32.40	-1.1	5,732	-0.02%
2022/03/24	5	32.41	6.1	32.47	32.50	-1.1	5,822	-0.02%
2022/03/23	7	32.29	8	32.29	32.30	-1	6,297	-0.02%
2022/03/22	0	32.25	0	0.00	32.20	0	6,533	0.00%
2022/03/21	2	32.05	2	32.05	32.00	0	6,617	0.00%
2022/03/18	3	31.95	2	32.05	31.75	1	6,829	0.01%
2022/03/17	2	32.05	3	32.05	32.00	-1	7,234	-0.01%
2022/03/16	4.1	31.52	4	31.70	31.80	0.1	7,434	0.00%
2022/03/14	2	31.95	2	31.95	32.05	0	7,549	0.00%
2022/03/11	3	31.83	3	31.92	31.75	0	7,637	0.00%
2022/03/10	4	31.83	2	31.75	31.85	2	7,640	0.03%
2022/03/09	6.1	31.34	5	31.43	31.45	1.1	7,658	0.01%
2022/03/08	27	31.57	20	31.51	31.20	7	7,690	0.09%
2022/03/07	19	32.32	8	32.35	32.35	11	7,534	0.15%
2022/03/04	3	32.90	3	32.90	33.05	0	7,568	0.00%
2022/03/03	5	33.04	9	33.04	33.05	-4	7,699	-0.05%
2022/03/02	12	32.48	7	32.53	32.70	5	7,913	0.06%
2022/03/01	20.3	32.57	11	32.54	32.60	9.3	8,286	0.11%
2022/02/25	13.2	33.57	6	33.58	33.55	7.2	8,201	0.09%
2022/02/24	6.6	33.64	4	33.63	33.70	2.6	8,397	0.03%
2022/02/23	4	34.10	13	34.31	34.30	-9	8,850	-0.10%
2022/02/22	8	33.86	6	33.84	33.95	2	10,310	0.02%
2022/02/21	6	34.45	21	34.40	34.45	-15	10,599	-0.14%
2022/02/18	1.1	33.90	0	0.00	33.95	1.1	11,073	0.01%
2022/02/17	6	34.09	8	34.14	34.00	-2	11,685	-0.02%
2022/02/16	3	33.97	3	33.97	34.00	0	11,823	0.00%
2022/02/15	5	34.06	4	34.04	33.75	1	12,048	0.01%
2022/02/14	2	33.35	3	33.40	33.90	-1	11,967	-0.01%
2022/02/11	4	33.71	2	33.68	33.75	2	11,970	0.02%
2022/02/10	4	33.68	4	33.68	33.70	0	11,976	0.00%
2022/02/09	6	33.55	7	33.56	33.75	-1	11,960	-0.01%
2022/02/08	6	33.40	11	33.42	33.50	-5	11,952	-0.04%
2022/02/07	5	32.78	4	32.64	33.00	1	11,982	0.01%
2022/01/26	5	32.22	107	32.25	32.30	-102	12,069	-0.85%	大賣/鉅額交易
2022/01/25	6.1	32.35	6	32.35	32.25	0.1	12,060	0.00%
2022/01/24	12	32.53	8	32.45	32.80	4	12,018	0.03%
2022/01/21	6	33.12	0	0.00	33.10	6	11,989	0.05%
2022/01/20	1	33.75	2	33.65	33.75	-1	11,943	-0.01%
2022/01/19	1	33.50	0	0.00	33.50	1	11,931	0.01%
2022/01/17	6	33.45	2	33.50	33.60	4	11,862	0.03%
2022/01/14	10	33.05	8	33.02	33.00	2	11,802	0.02%
2022/01/13	2	33.45	2	33.45	33.50	0	11,708	0.00%
2022/01/12	6	33.70	1	33.80	33.40	5	11,669	0.04%
2022/01/11	15	33.37	6	33.45	33.50	9	11,629	0.08%
2022/01/10	11	33.59	6	33.62	33.65	5	11,562	0.04%
2022/01/07	6.1	33.84	4	33.78	33.80	2.1	11,500	0.02%
2022/01/06	17.1	34.04	5	34.08	34.45	12.1	11,401	0.11%
2022/01/05	30	34.21	2	34.28	34.20	28	11,325	0.25%
2022/01/04	1	34.50	0.2	34.50	34.50	0.8	11,295	0.01%
2022/01/03	11.1	34.67	6	34.74	34.50	5.1	11,256	0.05%
2021/12/30	4	34.95	4	35.15	35.20	0	11,091	0.00%
2021/12/29	6	34.84	1	35.00	34.95	5	10,858	0.05%
2021/12/28	34	34.55	6	34.44	34.50	28	10,623	0.26%
2021/12/27	9	34.28	10	34.29	34.35	-1	10,562	-0.01%
2021/12/24	10	33.90	2	34.03	33.80	8	10,479	0.08%
2021/12/23	0	0.00	1	34.00	34.00	-1	10,452	-0.01%
2021/12/22	6	33.83	1	33.95	33.70	5	10,393	0.05%
2021/12/21	0	0.00	2	33.85	33.90	-2	10,374	-0.02%
2021/12/20	14	33.61	0	0.00	33.70	14	10,357	0.14%
2021/12/17	18	34.38	38	34.65	34.10	-20	10,305	-0.19%
2021/12/16	1	34.35	58	34.09	34.40	-57	9,813	-0.58%
2021/12/15	1	33.60	1	34.00	33.70	0	9,596	0.00%
2021/12/14	5	33.89	30	33.84	33.85	-25	9,587	-0.26%
2021/12/13	13	34.14	14	34.19	34.10	-1	9,414	-0.01%
2021/12/10	1	33.35	15	33.44	33.40	-14	9,008	-0.16%
2021/12/09	0	0.00	1	32.80	32.75	-1	8,775	-0.01%
2021/12/08	2	32.73	6	32.80	32.70	-4	8,721	-0.05%
2021/12/07	1	32.65	4	32.66	32.80	-3	8,643	-0.03%
2021/12/06	7	32.27	0	0.00	32.30	7	8,531	0.08%
2021/12/03	5	32.20	3	32.25	32.20	2	8,534	0.02%
2021/12/02	9	31.71	1	31.85	31.70	8	8,484	0.09%
2021/12/01	1	31.70	1	32.15	32.15	0	8,477	0.00%
2021/11/30	6	32.10	4	32.26	32.00	2	8,680	0.02%
2021/11/29	4	31.58	15	31.84	31.70	-11	8,595	-0.13%
2021/11/26	22.1	32.15	7	31.96	32.00	15.1	8,421	0.18%
2021/11/25	33	33.06	15	32.88	32.90	18	8,127	0.22%
2021/11/24	28	33.63	6	33.86	34.00	22	7,668	0.29%
2021/11/23	10	34.03	4	34.05	33.90	6	7,460	0.08%
2021/11/22	44	34.28	28	34.58	34.50	16	7,209	0.22%
2021/11/19	48	34.36	35	34.15	34.40	13	6,688	0.19%
2021/11/18	7	32.11	38.1	32.04	32.10	-31.1	5,175	-0.60%
2021/11/17	24	32.16	10	31.88	31.75	14	4,806	0.29%
2021/11/16	2	31.20	46	31.36	32.10	-44	4,217	-1.04%
2021/11/15	3	30.13	11	30.24	30.10	-8	3,605	-0.22%
2021/11/12	18	29.75	5	29.74	29.70	13	3,436	0.38%
2021/11/11	0	0.00	1	29.15	29.10	-1	3,242	-0.03%
2021/11/10	0	0.00	5	29.20	29.25	-5	3,266	-0.15%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	3	28.78	0	0.00	28.90	3	3,265	0.09%
2021/11/05	1	28.75	0	0.00	28.90	1	3,284	0.03%
2021/11/04	3	28.97	1	29.30	28.90	2	3,313	0.06%
2021/11/03	0	0.00	4	29.16	29.25	-4	3,272	-0.12%
2021/11/02	3	28.80	0	0.00	28.75	3	3,183	0.09%
2021/11/01	2	28.75	2	28.80	28.80	0	3,173	0.00%
2021/10/29	0	0.00	2	28.75	28.75	-2	3,165	-0.06%
2021/10/27	0	0.00	1	28.50	28.55	-1	3,137	-0.03%
2021/10/20	0	0.00	1	28.35	28.25	-1	3,280	-0.03%
2021/10/14	0	28.10	0	0.00	27.95	0	3,521	0.00%
2021/10/13	0	0.00	0.5	28.15	28.00	-0.5	3,702	-0.01%
2021/10/12	0	28.00	101	28.05	28.35	-101	3,804	-2.65%	大賣/
2021/10/06	20	27.75	0	0.00	27.70	20	5,494	0.36%
2021/10/05	80	27.78	30	27.60	27.75	50	5,994	0.83%
2021/10/04	3	27.73	7	27.98	27.70	-4	5,984	-0.07%
2021/10/01	4	28.16	0	0.00	28.05	4	5,963	0.07%
2021/09/30	0	0.00	1	28.65	28.65	-1	5,940	-0.02%
2021/09/29	5	28.52	0	0.00	28.60	5	5,954	0.08%
2021/09/28	2	28.93	0	0.00	29.00	2	5,947	0.03%
2021/09/24	0	0.00	17	29.09	29.05	-17	5,964	-0.29%
2021/09/23	1	28.70	7	28.80	28.70	-6	5,876	-0.10%
2021/09/22	1	28.15	2	28.63	28.70	-1	5,856	-0.02%
2021/09/16	0	0.00	2	28.75	28.70	-2	5,753	-0.03%
2021/09/15	0	0.00	2	28.43	28.30	-2	5,696	-0.04%
2021/09/13	2	28.05	0	0.00	28.10	2	5,666	0.04%
2021/09/09	6	28.45	0.1	28.30	28.30	5.9	5,650	0.10%
2021/09/08	3	28.32	0	0.00	28.30	3	5,646	0.05%
2021/09/07	3	28.70	0	0.00	28.70	3	5,619	0.05%
2021/09/03	1	28.85	13	29.34	28.95	-12	5,543	-0.22%
2021/09/02	0	0.00	3	28.20	28.30	-3	5,309	-0.06%
2021/09/01	0	0.00	2	28.05	28.05	-2	5,276	-0.04%
2021/08/31	1	27.75	1	27.80	27.90	0	5,270	0.00%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/27	0.1	27.80	0	0.00	27.75	0.1	5,384	0.00%
2021/08/26	6	27.80	1	27.85	27.80	5	5,434	0.09%
2021/08/25	0	0.00	2	27.80	27.90	-2	5,458	-0.04%
2021/08/24	0	0.00	2	27.63	27.60	-2	5,518	-0.04%
2021/08/23	0	0.00	1	27.55	27.55	-1	5,549	-0.02%
2021/08/20	6	26.99	10	27.01	27.00	-4	5,554	-0.07%
2021/08/19	1.1	27.16	0	0.00	27.10	1.1	5,566	0.02%
2021/08/18	1	27.55	4	27.31	27.60	-3	5,550	-0.05%
2021/08/17	11.1	27.56	0	0.00	27.50	11.1	5,566	0.20%
2021/08/16	5.2	27.90	3	27.85	27.90	2.2	5,546	0.04%
2021/08/13	5	28.30	9	28.42	28.30	-4	5,520	-0.07%
2021/08/12	0	0.00	3.1	27.90	28.10	-3.1	5,470	-0.06%
2021/08/10	12	28.05	0	0.00	27.95	12	5,556	0.22%
2021/08/09	12	28.55	0	0.00	28.50	12	5,694	0.21%
2021/08/06	0	0.00	8	28.72	28.80	-8	5,769	-0.14%
2021/08/05	11	28.60	2	28.60	28.60	9	5,867	0.15%
2021/08/04	3	28.65	1	28.55	28.60	2	6,109	0.03%
2021/08/03	0	0.00	5	28.52	28.50	-5	6,232	-0.08%
2021/08/02	1	28.30	0	0.00	28.40	1	6,269	0.02%
2021/07/30	0	0.00	1	28.35	28.40	-1	6,310	-0.02%
2021/07/29	0	0.00	10	28.50	28.45	-10	6,372	-0.16%
2021/07/28	5	28.25	1	28.30	28.35	4	6,441	0.06%
2021/07/27	4	28.75	2.1	28.68	28.80	1.9	6,594	0.03%
2021/07/26	0	0.00	2	28.25	28.25	-2	6,646	-0.03%
2021/07/23	0	0.00	1	28.30	28.25	-1	7,059	-0.01%
2021/07/22	5	27.90	3	28.00	27.90	2	7,312	0.03%
2021/07/21	4	27.94	2	27.95	27.90	2	7,324	0.03%
2021/07/20	10	28.19	6	28.17	28.10	4	7,314	0.05%
2021/07/19	27	28.48	11.1	28.41	28.45	15.9	7,288	0.22%
2021/07/16	1	29.05	1	29.10	29.10	0	7,285	0.00%
2021/07/15	1	29.50	8	29.26	29.50	-7	7,344	-0.10%
2021/07/14	13	29.36	31	29.34	29.25	-18	7,416	-0.24%
2021/07/13	122.1	30.96	16	31.10	29.55	106.1	7,341	1.45%	大買/鉅額交易
2021/07/12	2.4	30.38	56	29.82	30.45	-53.6	5,937	-0.90%
2021/07/08	0	0.00	2	28.03	28.05	-2	5,561	-0.04%
2021/07/06	1.1	28.05	0	0.00	28.05	1.1	5,724	0.02%
2021/07/05	1	28.00	0	0.00	28.00	1	5,777	0.02%
2021/07/02	3	28.00	0	0.00	27.90	3	5,812	0.05%
2021/07/01	5	28.10	9	27.98	28.00	-4	5,852	-0.07%
2021/06/30	1	27.50	2	27.60	27.60	-1	5,848	-0.02%
2021/06/25	0.1	27.70	0	0.00	27.75	0.1	6,021	0.00%
2021/06/24	0.3	27.75	0	0.00	27.80	0.3	6,065	0.00%
2021/06/23	0.6	27.75	0	0.00	27.80	0.6	6,143	0.01%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/21	1	27.55	0	0.00	27.65	1	6,351	0.02%
2021/06/18	1	27.80	1	28.05	28.00	0	6,456	0.00%
2021/06/17	0	0.00	3	27.90	27.90	-3	6,533	-0.05%
2021/06/11	0	0.00	1	27.50	27.50	-1	6,697	-0.01%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/09	5	27.70	0	0.00	27.70	5	6,812	0.07%
2021/06/08	0.1	28.00	0	0.00	27.90	0.1	6,922	0.00%
2021/06/07	7	27.91	1	27.80	28.00	6	7,096	0.08%
2021/06/04	0	0.00	6	28.45	28.60	-6	7,217	-0.08%
2021/06/03	1	28.60	10	28.36	28.65	-9	7,636	-0.12%
2021/06/02	6	28.10	1	28.25	28.20	5	7,630	0.07%
2021/06/01	0	0.00	2	28.40	28.20	-2	7,645	-0.03%
2021/05/31	5	28.16	1	28.20	28.20	4	7,625	0.05%
2021/05/28	2	28.20	0	0.00	28.20	2	7,626	0.03%
2021/05/27	2	27.90	0	0.00	28.15	2	7,729	0.03%
2021/05/26	0	0.00	1	28.25	28.25	-1	7,825	-0.01%
2021/05/25	3	28.20	1	28.25	28.25	2	7,869	0.03%
2021/05/24	0	0.00	3	27.40	27.90	-3	7,959	-0.04%
2021/05/20	1	27.10	0	0.00	27.00	1	8,340	0.01%
2021/05/19	3	26.87	0	0.00	26.95	3	8,349	0.04%
2021/05/18	1	27.00	0	0.00	27.00	1	8,339	0.01%
2021/05/17	4.1	25.38	4	25.85	25.65	0.1	8,341	0.00%
2021/05/14	1	27.55	0	0.00	27.45	1	8,180	0.01%
2021/05/13	4	26.60	0	0.00	27.00	4	8,103	0.05%
2021/05/12	5	27.70	3	27.87	27.45	2	7,988	0.03%
2021/05/11	10	28.64	0.3	28.65	28.60	9.8	7,759	0.13%
2021/05/06	12	28.77	0	0.00	28.90	12	7,676	0.16%
2021/05/05	1	29.15	6	28.98	28.80	-5	7,625	-0.07%
2021/05/04	4.2	29.01	0	0.00	28.85	4.2	7,576	0.06%
2021/05/03	4	30.11	5	30.18	29.75	-1	7,425	-0.01%
2021/04/29	23	30.85	26	30.95	30.60	-3	7,303	-0.04%
2021/04/28	3	30.05	8	30.18	30.30	-5	6,924	-0.07%
2021/04/26	0	0.00	1	29.40	29.40	-1	6,735	-0.01%
2021/04/22	32	29.90	17	29.80	29.35	15	6,801	0.22%
2021/04/21	5	30.01	4.5	30.08	30.15	0.5	6,734	0.01%
2021/04/20	17	29.74	2	29.70	29.80	15	6,621	0.23%
2021/04/19	0	0.00	13	29.39	29.35	-13	6,537	-0.20%
2021/04/16	0	0.00	1	29.00	29.15	-1	6,590	-0.02%
2021/04/14	4	28.60	6.1	28.59	28.65	-2.1	6,617	-0.03%
2021/04/13	5	29.02	5.4	29.11	28.90	-0.4	6,607	-0.01%
2021/04/12	7	29.40	0	0.00	29.30	7	6,532	0.11%
2021/04/09	2	29.20	2	29.25	29.45	0	6,479	0.00%
2021/04/08	0	0.00	4	29.15	29.20	-4	6,460	-0.06%
2021/04/07	1	28.90	0	0.00	29.15	1	6,483	0.02%
2021/04/06	2	29.05	12	29.09	29.05	-10	6,496	-0.15%
2021/04/01	0	0.00	7	29.07	29.15	-7	6,453	-0.11%
2021/03/31	10	28.80	1	28.65	28.85	9	6,398	0.14%
2021/03/30	0	0.00	1	28.60	28.70	-1	6,349	-0.02%
2021/03/29	3	28.65	0	0.00	28.65	3	6,295	0.05%
2021/03/26	5	28.70	3	28.62	28.60	2	6,283	0.03%
2021/03/25	2	28.58	0	0.00	28.65	2	6,276	0.03%
2021/03/24	3	29.30	3	29.35	29.30	0	6,234	0.00%
2021/03/23	6	29.13	0	0.00	29.25	6	6,178	0.10%
2021/03/19	9	28.96	0	0.00	29.10	9	6,135	0.15%
2021/03/18	3	29.05	4	29.05	29.05	-1	6,113	-0.02%
2021/03/17	1	29.05	1	29.10	29.10	0	6,181	0.00%
2021/03/15	2	29.10	0	0.00	29.10	2	6,548	0.03%
2021/03/12	2	28.70	3	28.62	28.95	-1	7,216	-0.01%
2021/03/11	5	28.80	0	0.00	28.80	5	7,457	0.07%
2021/03/10	4	28.79	1	28.85	28.80	3	7,347	0.04%
2021/03/09	15.3	28.38	2	28.25	28.45	13.3	7,224	0.18%
2021/03/08	0	0.00	25	30.55	30.30	-25	6,814	-0.37%
2021/03/05	25.3	30.20	0	0.00	30.30	25.3	6,822	0.37%
2021/03/04	6	30.36	0	0.00	30.40	6	6,845	0.09%
2021/03/02	6	30.64	13	30.96	30.60	-7	6,832	-0.10%
2021/02/26	1	30.35	0	0.00	30.95	1	6,770	0.01%
2021/02/25	0	0.00	0.4	30.60	30.65	-0.4	6,746	-0.01%
2021/02/24	16.3	30.61	1	30.75	30.50	15.3	6,816	0.22%
2021/02/23	9.1	30.95	8	30.90	31.00	1.1	6,687	0.02%
2021/02/22	3	30.12	16.6	30.17	30.25	-13.6	6,367	-0.21%
2021/02/19	0.5	29.70	2	29.80	29.90	-1.5	6,263	-0.02%
2021/02/18	1	29.55	0	0.00	29.65	1	6,260	0.02%
2021/02/05	0	0.00	1	29.35	29.25	-1	6,284	-0.02%
2021/02/04	0	0.00	4	29.38	29.15	-4	6,286	-0.06%
2021/02/02	0	0.00	1	29.35	29.25	-1	6,382	-0.02%
2021/02/01	2.1	28.80	0	0.00	29.00	2.1	6,387	0.03%
2021/01/29	1	29.15	0	0.00	29.10	1	6,375	0.02%
2021/01/28	0	0.00	5	29.30	29.30	-5	6,332	-0.08%
2021/01/27	0.5	29.45	0	0.00	29.45	0.5	6,298	0.01%
2021/01/26	0.3	29.45	11	29.47	29.35	-10.7	6,288	-0.17%
2021/01/21	11	29.33	1	29.25	29.20	10	6,236	0.16%
2021/01/20	4	29.41	0	0.00	29.15	4	6,197	0.06%
2021/01/19	0	0.00	11	29.95	29.80	-11	6,118	-0.18%
2021/01/18	2	29.55	1	29.85	29.90	1	6,074	0.02%
2021/01/15	0	0.00	5.4	30.08	29.85	-5.4	6,042	-0.09%
2021/01/14	4	30.00	1	30.10	30.05	3	5,906	0.05%
2021/01/13	1	29.80	0	0.00	29.85	1	5,892	0.02%
2021/01/11	1	29.90	3	29.98	30.15	-2	5,800	-0.03%
2021/01/08	2	29.28	2	29.30	29.40	0	5,671	0.00%
2021/01/07	1	29.40	0	0.00	29.40	1	5,610	0.02%
2021/01/06	2	29.75	0	29.40	29.40	2	5,588	0.04%
2021/01/05	10	29.50	0.4	29.45	29.60	9.6	5,539	0.17%
2021/01/04	0	0.00	1	29.50	29.50	-1	5,540	-0.02%
2020/12/31	2	29.73	0.1	29.50	29.50	1.9	5,528	0.03%
2020/12/30	0	0.00	11	29.52	29.65	-11	5,496	-0.20%
2020/12/29	2	29.20	2	29.25	29.30	0	5,419	0.00%
2020/12/28	2.4	29.40	1	29.40	29.40	1.4	5,366	0.03%
2020/12/25	4	29.38	0.8	29.35	29.30	3.2	5,361	0.06%
2020/12/24	2	29.23	10	29.20	29.20	-8	5,336	-0.15%
2020/12/23	0.5	29.15	0	0.00	29.15	0.5	5,323	0.01%
2020/12/22	2	29.20	0	0.00	29.00	2	5,341	0.04%
2020/12/21	4	29.15	0	0.00	29.20	4	5,356	0.07%
2020/12/18	0	0.00	2.9	29.49	29.40	-2.9	5,325	-0.05%
2020/12/16	1	29.26	0	0.00	29.40	1	5,248	0.02%
2020/12/15	4.1	29.56	1	29.30	29.25	3.1	5,195	0.06%
2020/12/14	0.3	29.80	1	30.00	29.80	-0.7	5,096	-0.01%
2020/12/11	2	29.75	1	29.60	29.70	1	5,063	0.02%
2020/12/10	17	30.06	2	30.00	30.05	15	4,961	0.30%
2020/12/09	13.4	31.21	5	31.25	31.15	8.4	4,696	0.18%
2020/12/08	4.4	31.98	44.3	32.23	31.75	-39.9	4,523	-0.88%
2020/12/07	3	30.05	28	30.29	31.25	-25	3,891	-0.64%
2020/12/02	2.4	29.50	0	0.00	29.60	2.4	3,435	0.07%
2020/11/30	1	29.90	6	29.80	29.50	-5	3,409	-0.15%
2020/11/26	1	29.60	1	29.65	29.65	0	3,339	0.00%
2020/11/25	1	29.75	2	29.45	29.65	-1	3,340	-0.03%
2020/11/24	1	29.60	2	29.80	29.60	-1	3,319	-0.03%
2020/11/23	0	0.00	1	29.65	29.60	-1	3,263	-0.03%
2020/11/19	0	0.00	10	29.25	29.20	-10	3,269	-0.31%
2020/11/18	10	29.10	1	29.10	29.20	9	3,272	0.27%
2020/11/17	1	29.10	0	0.00	29.00	1	3,295	0.03%
2020/11/13	0	0.00	1	29.40	29.35	-1	3,388	-0.03%
2020/11/12	0	0.00	2	29.15	29.10	-2	3,373	-0.06%
2020/11/10	0.2	28.95	0	0.00	29.00	0.2	3,365	0.01%
2020/11/09	0	0.00	4.5	28.90	28.90	-4.5	3,523	-0.13%
2020/11/04	2	28.75	0	0.00	28.75	2	3,661	0.05%
2020/11/03	0	0.00	1	28.65	28.70	-1	3,685	-0.03%
2020/11/02	1	28.15	0	0.00	28.30	1	3,703	0.03%
2020/10/30	0	0.00	1	28.55	28.20	-1	3,715	-0.03%
2020/10/29	0	0.00	6	28.38	28.45	-6	3,722	-0.16%
2020/10/26	2	28.85	0	0.00	28.85	2	3,792	0.05%
2020/10/23	0	0.00	12	29.06	28.95	-12	3,837	-0.31%
2020/10/22	2	28.85	0	0.00	28.95	2	3,904	0.05%
2020/10/21	3	29.35	8	29.18	28.95	-5	4,020	-0.12%
2020/10/20	0	0.00	1	28.85	28.90	-1	4,113	-0.02%
2020/10/19	1	28.75	0	0.00	28.70	1	4,135	0.02%
2020/10/16	0	0.00	2	28.60	28.60	-2	4,213	-0.05%
2020/10/14	0	0.00	2	28.35	28.55	-2	4,286	-0.05%
2020/10/13	0	0.00	2	28.35	28.25	-2	4,424	-0.05%
2020/10/12	0	0.00	12	28.63	28.40	-12	4,435	-0.27%
2020/10/07	3	28.68	1	28.75	28.70	2	4,946	0.04%
2020/10/06	2	28.55	0	0.00	28.50	2	5,298	0.04%
2020/09/30	0	0.00	1	28.50	28.60	-1	5,762	-0.02%
2020/09/29	0	0.00	3	28.18	28.10	-3	5,860	-0.05%
2020/09/28	2	28.05	1	28.10	28.05	1	6,101	0.02%
2020/09/25	5	27.64	0	0.00	27.60	5	6,327	0.08%
2020/09/24	17	27.80	0	0.00	27.65	17	6,527	0.26%
2020/09/23	1	28.20	0	0.00	28.15	1	6,661	0.02%
2020/09/22	0	0.00	1	28.55	28.45	-1	6,755	-0.01%
2020/09/18	0	0.00	1	28.90	28.95	-1	7,011	-0.01%
2020/09/17	0	0.00	0.6	28.90	28.85	-0.6	7,138	-0.01%
2020/09/16	1	29.00	0.6	28.90	28.85	0.4	7,190	0.01%
2020/09/15	12	29.00	0	0.00	28.85	12	7,247	0.17%
2020/09/14	0	0.00	0.1	29.00	29.00	-0.1	7,430	0.00%
2020/09/11	1	29.05	0.1	29.05	29.00	0.9	7,485	0.01%
2020/09/10	2	29.10	3	29.05	29.10	-1	7,510	-0.01%
2020/09/09	5	28.50	0	0.00	28.55	5	7,488	0.07%
2020/09/08	1	28.55	0	0.00	28.60	1	7,595	0.01%
2020/09/07	10	28.50	2	28.65	28.45	8	7,756	0.10%
2020/09/04	9	28.37	0	0.00	28.50	9	7,924	0.11%
2020/09/02	2	28.80	1	29.00	28.85	1	8,345	0.01%
2020/08/28	2	29.15	7	28.90	29.15	-5	8,671	-0.06%
2020/08/27	0	0.00	30	28.83	28.85	-30	8,748	-0.34%
2020/08/26	2	28.85	11	28.89	28.95	-9	8,858	-0.10%
2020/08/25	0	0.00	0.1	28.40	28.35	-0.1	8,837	0.00%
2020/08/24	3.3	27.97	1.1	28.02	28.10	2.2	9,028	0.02%
2020/08/21	1	28.00	11	28.00	27.95	-10	9,124	-0.11%
2020/08/20	7	27.86	1	27.80	27.75	6	9,210	0.07%
2020/08/19	6	28.56	2	28.58	28.45	4	9,233	0.04%
2020/08/18	2	28.75	0	0.00	28.75	2	9,372	0.02%
2020/08/17	0	0.00	1	28.85	28.85	-1	9,759	-0.01%
2020/08/14	12	28.41	0.1	28.60	28.45	11.9	10,623	0.11%
2020/08/13	26	28.31	0	0.00	28.25	26	10,698	0.24%
2020/08/12	33	28.80	0	0.00	28.75	33	10,562	0.31%
2020/08/11	0	0.00	2	29.60	29.40	-2	10,458	-0.02%
2020/08/10	1	29.30	5	29.30	29.35	-4	10,611	-0.04%
2020/08/06	10	29.40	0	0.00	29.40	10	10,949	0.09%
2020/08/05	0	0.00	30	29.28	29.35	-30	11,121	-0.27%
2020/08/04	5	29.25	1	29.20	29.30	4	11,202	0.04%
2020/08/03	5	29.28	0	0.00	29.20	5	11,308	0.04%
2020/07/31	1	29.25	0	0.00	29.55	1	11,359	0.01%
2020/07/29	3	29.00	1	29.00	29.00	2	11,475	0.02%
2020/07/28	11	28.80	13	28.70	28.25	-2	11,504	-0.02%
2020/07/27	12	28.61	3	28.70	28.55	9	11,547	0.08%
2020/07/24	24	29.17	1	29.25	29.00	23	11,509	0.20%
2020/07/23	3	29.65	0	0.00	29.60	3	11,390	0.03%
2020/07/22	10	29.71	0	0.00	29.75	10	11,429	0.09%
2020/07/21	10	29.85	0	0.00	29.85	10	11,397	0.09%
2020/07/20	2	29.60	0	0.00	29.65	2	11,411	0.02%
2020/07/17	22	29.79	0	0.00	29.55	22	11,486	0.19%
2020/07/16	7	29.94	0	0.00	30.15	7	11,564	0.06%
2020/07/15	12	30.10	1	29.90	29.85	11	11,684	0.09%
2020/07/14	19	29.98	21	30.23	30.35	-2	11,764	-0.02%
2020/07/13	28	34.06	8	34.18	34.20	20	11,554	0.17%
2020/07/10	6	33.93	23	33.96	33.90	-17	11,409	-0.15%
2020/07/09	5	33.59	24	33.52	33.55	-19	11,334	-0.17%
2020/07/08	3	33.47	21	33.54	33.55	-18	11,280	-0.16%
2020/07/07	11.3	33.40	7	33.31	33.35	4.3	11,272	0.04%
2020/07/06	18	33.94	19	33.93	33.95	-1	11,266	-0.01%
2020/07/03	8	32.96	12	33.17	33.30	-4	11,364	-0.04%
2020/07/01	2	32.45	1	32.55	32.40	1	11,141	0.01%
2020/06/30	8	32.41	2	32.63	32.40	6	11,075	0.05%
2020/06/29	2	32.30	8	32.12	32.25	-6	11,012	-0.05%
2020/06/24	13	32.11	9	32.03	32.15	4	10,937	0.04%
2020/06/23	0	0.00	1	31.45	31.45	-1	10,969	-0.01%
2020/06/19	1	31.40	0	0.00	31.45	1	11,190	0.01%
2020/06/18	2	31.43	0	0.00	31.45	2	11,126	0.02%
2020/06/17	0	0.00	1	31.40	31.30	-1	11,142	-0.01%
2020/06/16	1	31.30	0	0.00	31.55	1	11,267	0.01%
2020/06/15	3	31.20	1	31.60	31.05	2	11,582	0.02%
2020/06/12	8	31.15	3	31.47	31.50	5	11,701	0.04%
2020/06/11	10	32.17	1	32.40	32.05	9	11,810	0.08%
2020/06/10	38	33.02	37	32.78	32.80	1	11,843	0.01%
2020/06/09	3	32.27	10	32.30	32.35	-7	11,888	-0.06%
2020/06/08	24	32.38	1	32.60	32.10	23	12,160	0.19%
2020/06/05	21	32.58	1	32.15	32.55	20	12,335	0.16%
2020/06/02	11	32.07	10	31.95	31.95	1	12,674	0.01%
2020/06/01	12	32.26	0	0.00	32.35	12	12,701	0.09%
2020/05/28	7	32.34	6	32.33	32.05	1	13,010	0.01%
2020/05/27	13.4	32.40	36	32.06	32.05	-22.7	13,239	-0.17%
2020/05/26	6	32.12	43	32.14	32.10	-37	13,584	-0.27%
2020/05/25	0	0.00	2	32.60	32.35	-2	13,635	-0.01%
2020/05/22	21.3	32.83	5	33.35	32.40	16.3	13,734	0.12%
2020/05/21	42	32.88	70	32.55	33.30	-28	13,906	-0.20%
2020/05/20	0	0.00	7	30.55	30.70	-7	13,366	-0.05%
2020/05/18	10	29.60	22	29.76	29.75	-12	14,846	-0.08%
2020/05/15	18	29.69	5	29.65	29.75	13	15,551	0.08%
2020/05/14	20	30.37	15	30.29	30.10	5	15,703	0.03%
2020/05/13	20	30.94	0	0.00	31.00	20	15,635	0.13%
2020/05/12	28	31.13	4	31.08	31.35	24	15,550	0.15%
2020/05/11	16	30.76	1	30.80	30.80	15	15,487	0.10%
2020/05/08	3	30.47	1	31.00	30.50	2	15,395	0.01%
2020/05/06	1	30.50	1	30.60	30.50	0	15,231	0.00%
2020/05/05	0	0.00	2	30.35	30.25	-2	15,125	-0.01%
2020/05/04	23	30.05	0	0.00	30.15	23	15,101	0.15%
2020/04/30	8.1	30.74	0	0.00	30.60	8.1	15,050	0.05%
2020/04/29	13	30.58	3	30.45	30.50	10	15,013	0.07%
2020/04/28	0	0.00	6	30.39	30.35	-6	14,991	-0.04%
2020/04/24	8	29.51	0	0.00	29.40	8	15,045	0.05%
2020/04/22	3	28.75	0	0.00	29.50	3	15,092	0.02%
2020/04/21	14	29.63	1	30.00	29.40	13	15,059	0.09%
2020/04/20	2	30.40	8	30.46	30.35	-6	14,935	-0.04%
2020/04/17	21	31.61	0	0.00	30.85	21	14,813	0.14%
2020/04/16	3	31.12	1	31.60	31.40	2	14,601	0.01%
2020/04/15	15	30.91	25	31.08	31.20	-10	14,441	-0.07%
2020/04/14	20	30.50	1	29.95	30.80	19	14,234	0.13%
2020/04/13	0	0.00	2	29.58	29.35	-2	14,016	-0.01%
2020/04/09	5	29.10	0	0.00	29.05	5	13,866	0.04%
2020/04/08	11	28.29	5	28.52	29.10	6	13,659	0.04%
2020/04/06	5	27.25	1	27.50	27.30	4	13,221	0.03%
2020/04/01	20	27.16	0	0.00	27.25	20	13,146	0.15%
2020/03/31	0	0.00	8	27.19	27.15	-8	13,076	-0.06%
2020/03/30	1	26.65	6	26.73	26.95	-5	12,986	-0.04%
2020/03/27	10	27.06	1	27.75	26.85	9	12,952	0.07%
2020/03/26	11	26.51	0	0.00	26.85	11	12,801	0.09%
2020/03/25	8	26.71	1	27.00	26.45	7	12,784	0.05%
2020/03/24	3	25.82	2	25.70	25.80	1	12,601	0.01%
2020/03/23	3	23.92	9	24.16	24.10	-6	12,552	-0.05%
2020/03/20	2	25.00	8	25.31	25.10	-6	12,500	-0.05%
2020/03/19	10	23.54	0.8	23.40	23.40	9.2	12,332	0.07%
2020/03/18	1	26.60	0	0.00	26.00	1	11,994	0.01%
2020/03/17	7	27.00	1	27.20	26.80	6	11,782	0.05%
2020/03/16	2	28.15	0	0.00	27.75	2	11,545	0.02%
2020/03/13	5	28.18	4	28.58	28.95	1	11,507	0.01%
2020/03/12	1	29.90	2	29.95	30.05	-1	11,085	-0.01%
2020/03/11	1	32.95	0	0.00	31.60	1	10,744	0.01%
2020/03/10	2	32.65	0	0.00	33.35	2	10,395	0.02%
2020/03/09	0	0.00	1	33.00	32.70	-1	10,107	-0.01%
2020/03/05	2	34.13	1	34.25	34.25	1	9,839	0.01%
2020/03/04	3	33.72	3	33.80	33.70	0	9,695	0.00%
2020/03/03	1	34.75	12	35.49	34.50	-11	9,468	-0.12%
2020/03/02	0	0.00	20	33.25	34.25	-20	9,098	-0.22%
2020/02/26	0	0.00	1	34.95	34.75	-1	8,378	-0.01%
2020/02/25	20	34.55	0	0.00	34.55	20	8,182	0.24%
2020/02/24	1	34.00	4	34.98	35.10	-3	7,914	-0.04%
2020/02/20	6	34.47	6	34.53	34.40	0	7,200	0.00%
2020/02/19	1	33.50	2	32.55	33.50	-1	6,467	-0.02%
2020/02/18	0	0.00	51.5	31.81	31.60	-51.5	5,842	-0.88%
2020/02/17	3	30.55	10	30.30	30.50	-7	5,350	-0.13%
2020/02/14	0	0.00	16	29.63	29.70	-16	5,272	-0.30%
2020/02/13	0	0.00	0.5	29.35	29.35	-0.5	5,375	-0.01%
2020/02/12	5	28.95	24	29.04	29.45	-19	5,428	-0.35%
2020/02/10	0.5	28.65	3	28.62	28.65	-2.5	5,423	-0.05%
2020/02/07	0	0.00	3	28.70	28.60	-3	5,403	-0.06%
2020/02/06	0	0.00	5	28.80	28.80	-5	5,412	-0.09%
2020/02/04	11	28.55	0	0.00	28.50	11	5,368	0.20%
2020/02/03	8	27.95	0	0.00	28.40	8	5,355	0.15%
2020/01/30	1	29.10	12	28.61	28.95	-11	5,300	-0.21%
2020/01/17	10	30.40	0	0.00	30.40	10	5,432	0.18%
2020/01/16	0	0.00	2	29.90	29.95	-2	5,315	-0.04%
2020/01/15	0	0.00	1	29.95	29.85	-1	5,260	-0.02%
2020/01/13	1	29.20	1	29.20	29.20	0	5,078	0.00%
2020/01/10	0	0.00	3	28.93	29.00	-3	5,041	-0.06%
2020/01/08	6	28.13	0	0.00	28.15	6	5,030	0.12%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/03	0	0.00	3	28.80	28.95	-3	4,950	-0.06%
2019/12/31	3	29.10	0	0.00	29.00	3	4,892	0.06%
2019/12/25	0	0.00	5	28.90	29.00	-5	4,894	-0.10%
2019/12/19	4	29.10	11	29.10	29.20	-7	4,929	-0.14%
2019/12/18	5	29.25	15	29.14	29.20	-10	4,875	-0.21%
2019/12/17	2	28.70	0	0.00	28.80	2	4,772	0.04%
2019/12/16	2	28.75	2	28.70	28.75	0	4,736	0.00%
2019/12/13	1	28.45	0	0.00	28.65	1	4,720	0.02%
2019/12/12	10	28.60	0	0.00	28.70	10	4,641	0.22%
2019/12/11	15	28.68	0	0.00	28.70	15	4,646	0.32%
2019/12/10	0	0.00	1	29.00	28.80	-1	4,624	-0.02%
2019/12/06	0	0.00	1	28.40	28.45	-1	4,445	-0.02%
2019/11/25	1	28.35	0	0.00	28.50	1	4,288	0.02%
2019/11/20	1	29.00	0	0.00	28.90	1	4,255	0.02%
2019/11/19	0	0.00	1	29.45	29.30	-1	4,174	-0.02%
2019/11/18	12.6	29.29	4.2	29.34	29.30	8.4	4,043	0.21%
2019/11/14	14	28.57	20	28.63	28.70	-6	3,743	-0.16%
2019/11/13	1	28.65	1	28.90	28.90	0	3,464	0.00%
2019/11/12	0	0.00	4	28.05	28.50	-4	3,212	-0.12%
2019/11/11	7	27.85	4	27.98	27.75	3	2,970	0.10%
2019/11/08	12	27.47	4	27.50	27.50	8	2,837	0.28%
2019/11/07	3	26.93	3	27.00	26.90	0	2,700	0.00%
2019/11/06	0	0.00	1	26.90	26.90	-1	2,670	-0.04%
2019/11/05	0	0.00	4	27.05	26.95	-4	2,653	-0.15%
2019/11/01	0	0.00	1	26.60	26.75	-1	2,631	-0.04%
2019/10/31	2	26.78	1	26.55	26.80	1	2,662	0.04%
2019/10/30	0	0.00	1	26.90	26.80	-1	2,644	-0.04%
2019/10/29	0	0.00	7	26.50	26.60	-7	2,615	-0.27%
2019/10/28	2	26.90	0	0.00	26.90	2	2,532	0.08%
2019/10/25	19	26.91	2.5	26.77	27.10	16.6	2,462	0.67%
2019/10/24	1	26.00	2.1	25.93	26.00	-1.1	2,207	-0.05%
2019/10/17	1	25.40	0	0.00	25.50	1	2,137	0.05%
2019/10/03	0	0.00	1	25.55	25.95	-1	2,061	-0.05%
2019/10/01	1	25.95	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	0	0.00	2.8	26.40	26.25	-2.8	1,941	-0.14%
2019/09/25	2	25.98	0	0.00	26.00	2	1,854	0.11%
2019/09/24	0	0.00	1	26.55	26.45	-1	1,789	-0.06%
2019/09/16	1	26.05	0	0.00	26.30	1	1,740	0.06%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/10	1	26.50	0	0.00	26.60	1	1,677	0.06%
2019/09/05	3	27.57	0	0.00	27.55	3	1,645	0.18%
2019/09/04	0	0.00	5	27.60	27.60	-5	1,643	-0.30%
2019/08/29	0	0.00	1	27.00	27.30	-1	1,637	-0.06%
2019/08/28	2.3	26.72	6	26.40	26.65	-3.8	1,599	-0.23%
2019/08/27	2	31.68	2	31.55	31.55	0	1,530	0.00%
2019/08/26	2	31.60	0	0.00	31.55	2	1,459	0.14%
2019/08/20	1	31.95	0	0.00	31.85	1	1,423	0.07%
2019/08/19	2	31.70	0	0.00	31.80	2	1,432	0.14%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/13	2	31.25	0	0.00	31.40	2	1,394	0.14%
2019/08/12	8	31.55	0	0.00	31.50	8	1,386	0.58%
2019/08/06	1	30.50	1	30.95	31.00	0	1,433	0.00%
2019/08/02	1	31.65	0	0.00	31.90	1	1,517	0.07%
2019/08/01	0	0.00	20	32.20	32.20	-20	1,492	-1.34%
2019/07/31	0	0.00	40	32.28	32.35	-40	1,491	-2.68%
2019/07/30	0	0.00	1	32.35	32.35	-1	1,494	-0.07%
2019/07/25	0	0.00	5	32.00	32.05	-5	1,489	-0.34%
2019/07/24	0	0.00	5	31.95	31.85	-5	1,488	-0.34%
2019/07/23	0	0.00	4	31.75	31.75	-4	1,507	-0.27%
2019/07/18	1	32.10	0	0.00	32.05	1	1,486	0.07%
2019/07/16	0	0.00	2	32.25	32.40	-2	1,479	-0.14%
2019/07/15	0	0.00	7	32.46	32.45	-7	1,471	-0.48%
2019/07/09	1	31.40	5.3	31.55	31.35	-4.3	1,427	-0.30%
2019/07/08	0	0.00	10	31.55	31.55	-10	1,445	-0.69%
2019/06/26	10	30.60	0	0.00	30.70	10	1,564	0.64%
2019/06/25	10	30.80	1	30.95	30.95	9	1,562	0.58%
2019/06/24	10	30.70	0	0.00	30.70	10	1,558	0.64%
2019/06/21	0	0.00	2	30.20	30.30	-2	1,551	-0.13%
2019/06/20	0	0.00	3	30.05	30.10	-3	1,559	-0.19%
2019/06/19	3	29.70	0	0.00	29.70	3	1,558	0.19%
2019/06/10	0	0.00	2	29.50	29.45	-2	1,809	-0.11%
2019/06/03	0	0.00	5	29.25	29.15	-5	1,973	-0.25%
2019/05/31	0	0.00	1	29.30	29.40	-1	2,016	-0.05%
2019/05/28	1	28.60	1	29.35	28.60	0	2,349	0.00%
2019/05/21	0	0.00	0	29.60	29.50	0	2,383	0.00%
2019/05/13	1	29.05	14	29.13	29.35	-13	2,394	-0.54%
2019/05/10	4	30.44	0	0.00	30.10	4	2,400	0.17%
2019/05/07	0	0.00	1	31.95	32.00	-1	2,319	-0.04%
2019/05/06	0	0.00	8	31.85	31.90	-8	2,359	-0.34%
2019/05/02	0	0.00	8	32.25	32.35	-8	2,329	-0.34%
2019/04/29	0	0.00	4	32.25	31.95	-4	2,323	-0.17%
2019/04/23	0	0.00	17	31.56	31.65	-17	2,340	-0.73%
2019/04/19	0	0.00	10	31.34	31.35	-10	2,373	-0.42%
2019/04/18	15	31.45	0	0.00	31.25	15	2,379	0.63%
2019/04/12	3	31.68	1	31.45	31.40	2	2,356	0.08%
2019/04/11	1	31.95	0	0.00	32.00	1	2,324	0.04%
2019/04/10	3	32.25	5	32.20	32.05	-2	2,315	-0.09%
2019/04/09	3	32.52	0	0.00	32.50	3	2,297	0.13%
2019/04/08	0	0.00	6	32.45	32.50	-6	2,306	-0.26%
2019/04/03	0	0.00	0.3	31.80	31.90	-0.3	2,289	-0.01%
2019/04/02	1	31.70	0	0.00	31.70	1	2,369	0.04%
2019/03/29	22	31.55	0	0.00	31.55	22	2,455	0.90%
2019/03/28	5	31.43	0	0.00	31.60	5	2,611	0.19%
2019/03/27	5	31.57	0	0.00	31.65	5	2,647	0.19%
2019/03/25	10	31.35	0	0.00	31.40	10	2,688	0.37%
2019/03/21	1	31.55	0	0.00	31.50	1	2,683	0.04%
2019/03/20	2	31.50	0	0.00	31.50	2	2,664	0.08%
2019/03/18	9	31.05	0	0.00	31.30	9	2,621	0.34%
2019/03/14	5	30.85	0	0.00	30.85	5	2,394	0.21%
2019/03/12	1	30.80	0	0.00	30.80	1	2,340	0.04%
2019/03/11	0	0.00	1	31.10	31.05	-1	2,288	-0.04%
2019/03/08	1	31.10	0	0.00	31.15	1	2,259	0.04%
2019/03/07	31	31.25	0	0.00	31.05	31	2,233	1.39%
2019/03/06	6	31.93	0	0.00	31.80	6	2,191	0.27%
2019/03/05	5	31.60	0	0.00	32.05	5	2,155	0.23%
2019/03/04	0	0.00	4	31.40	31.90	-4	2,056	-0.19%
2019/02/27	5	29.95	4	30.08	29.90	1	1,847	0.05%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/19	3	28.20	0	0.00	28.20	3	1,643	0.18%
2019/02/12	10	28.10	0	0.00	28.00	10	1,618	0.62%
2019/02/11	0	0.00	2	28.15	28.35	-2	1,577	-0.13%
2019/01/29	0	0.00	1	27.45	27.65	-1	1,517	-0.07%
2019/01/24	0	0.00	1	26.90	26.90	-1	1,478	-0.07%
2019/01/22	0	0.00	1.6	26.65	26.65	-1.6	1,474	-0.11%
2019/01/18	0	0.00	2	26.95	27.00	-2	1,468	-0.14%
2019/01/17	0	0.00	2	26.65	26.75	-2	1,470	-0.14%
2019/01/15	0	0.00	1	26.15	26.20	-1	1,463	-0.07%
2019/01/09	0	0.00	6	25.30	25.30	-6	1,488	-0.40%
2019/01/02	1	24.95	0	0.00	24.35	1	1,568	0.06%
2018/12/27	0	0.00	1	24.75	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	1	24.25	24.00	-1	1,597	-0.06%
2018/12/25	2	23.70	3	23.70	23.40	-1	1,630	-0.06%
2018/12/24	3	24.90	5	24.35	24.05	-2	1,552	-0.13%
2018/12/22	4	24.35	4	24.73	24.70	0	1,474	0.00%
2018/12/21	11	24.21	0	0.00	23.85	11	1,450	0.76%
2018/12/20	3	25.10	0	0.00	24.90	3	1,287	0.23%
2018/12/19	1	25.60	1	25.50	25.55	0	1,245	0.00%
2018/12/18	0	0.00	1	26.15	26.10	-1	1,210	-0.08%
2018/12/17	2	26.03	0	0.00	26.00	2	1,190	0.17%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/12/06	2	27.40	0	0.00	27.15	2	1,237	0.16%
2018/12/05	0	0.00	0.6	28.00	27.95	-0.6	1,251	-0.05%
2018/12/03	0	0.00	4	28.60	28.55	-4	1,324	-0.30%
2018/11/29	3	28.45	1.3	28.68	28.30	1.7	1,432	0.12%
2018/11/28	1	28.00	3	27.82	28.00	-2	1,509	-0.13%
2018/11/26	0	0.00	1	27.35	27.35	-1	1,599	-0.06%
2018/11/21	0	0.00	1	27.25	27.00	-1	1,704	-0.06%
2018/11/16	0.5	27.30	0	0.00	27.35	0.5	1,751	0.03%
2018/11/13	1	26.45	1	27.00	27.00	0	1,756	0.00%
2018/11/05	0.4	26.50	2	26.10	26.60	-1.6	1,793	-0.09%
2018/11/01	1	25.10	0	0.00	25.00	1	1,764	0.06%
2018/10/31	0	0.00	1.1	25.10	25.10	-1.1	1,784	-0.06%
2018/10/25	1	24.65	0	0.00	24.70	1	1,765	0.06%
2018/10/24	0.5	25.10	0	0.00	25.10	0.5	1,756	0.03%
2018/10/23	0.6	24.80	0	0.00	24.70	0.6	1,760	0.03%
2018/10/18	1	25.10	0	0.00	25.15	1	1,711	0.06%
2018/10/16	1	26.05	0	0.00	26.35	1	1,685	0.06%
2018/10/15	0.5	26.35	0	0.00	26.35	0.5	1,690	0.03%
2018/10/12	1	25.30	0	0.00	26.25	1	1,737	0.06%
2018/10/08	3.1	26.52	0	0.00	26.50	3.1	1,667	0.19%
2018/10/03	3	27.32	0.6	26.95	26.90	2.4	1,594	0.15%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/09/28	4	28.40	0	0.00	28.40	4	1,507	0.27%
2018/09/25	0.3	28.55	0	0.00	28.50	0.3	1,484	0.02%
2018/09/21	2	28.35	0	0.00	28.55	2	1,488	0.13%
2018/09/12	0	0.00	0	28.25	28.25	0	1,498	0.00%
2018/09/11	1	28.50	0	0.00	28.60	1	1,469	0.07%
2018/09/07	0	0.00	5	29.67	29.45	-5	1,456	-0.34%
2018/09/06	0.7	29.95	0	0.00	29.85	0.7	1,415	0.05%
2018/09/05	6	29.85	0	0.00	29.75	6	1,391	0.43%
2018/09/04	1	35.50	1	35.75	35.40	0	1,298	0.00%
2018/09/03	4	35.60	1	35.50	35.60	3	1,234	0.24%
2018/08/30	0	0.00	1	35.10	35.25	-1	1,170	-0.09%
2018/08/22	0	0.00	1	34.25	34.20	-1	1,125	-0.09%
2018/08/14	0	0.00	4	33.70	34.05	-4	1,150	-0.35%
2018/08/10	1	33.65	0	0.00	33.80	1	1,149	0.09%
2018/08/08	0	0.00	1	34.25	34.10	-1	1,155	-0.09%
2018/08/03	0	0.00	1	33.65	33.80	-1	1,187	-0.08%
2018/08/01	0	0.00	1	33.90	33.90	-1	1,202	-0.08%
2018/07/16	0	0.00	1	33.20	32.95	-1	1,174	-0.09%
2018/07/13	0	0.00	1	32.75	32.80	-1	1,174	-0.09%
2018/07/03	7	32.80	0	0.00	33.00	7	1,262	0.55%
2018/06/26	0	0.00	1	32.80	32.95	-1	1,284	-0.08%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/06/11	0	0.00	3	33.10	32.95	-3	1,530	-0.20%
2018/06/04	0	0.00	2	33.33	33.20	-2	1,500	-0.13%
2018/05/30	1	32.70	0	0.00	32.70	1	1,472	0.07%
2018/05/29	20	32.90	0	0.00	32.90	20	1,471	1.36%
2018/05/28	0	0.00	1	33.30	33.05	-1	1,481	-0.07%
2018/05/18	1	32.70	0	0.00	32.70	1	1,498	0.07%
2018/05/17	2	32.70	1	32.65	32.55	1	1,515	0.07%
2018/05/16	2	32.58	0	0.00	32.50	2	1,529	0.13%
2018/05/15	1	32.25	0	0.00	32.50	1	1,550	0.06%
2018/05/10	0	0.00	1	32.15	32.10	-1	1,624	-0.06%
2018/05/03	1	31.65	0	0.00	31.85	1	1,640	0.06%
2018/05/02	0.2	32.00	0	0.00	32.00	0.2	1,650	0.01%
2018/04/27	1	32.00	0	0.00	31.95	1	1,659	0.06%
2018/04/24	1	32.65	0	0.00	32.55	1	1,786	0.06%
2018/04/20	0	0.00	2	33.40	33.55	-2	1,838	-0.11%
2018/04/16	1	33.60	0	0.00	33.50	1	2,011	0.05%
2018/03/30	10	33.65	0	0.00	33.90	10	2,027	0.49%
2018/03/26	0	0.00	1	33.25	32.90	-1	1,997	-0.05%
2018/03/21	1	32.65	0	0.00	32.60	1	2,052	0.05%
2018/03/19	2	33.35	0	0.00	33.30	2	2,302	0.09%
2018/03/12	0	0.00	1	33.30	33.30	-1	2,246	-0.04%
2018/02/22	0.2	31.50	0	0.00	31.50	0.2	2,501	0.01%
2018/02/21	0.2	31.35	0	0.00	31.35	0.2	2,526	0.01%
2018/02/08	0.2	31.50	3	31.30	31.50	-2.9	2,510	-0.11%
2018/02/07	0	0.00	5	31.00	31.00	-5	2,606	-0.19%
2018/02/05	1	32.70	0	0.00	32.85	1	2,566	0.04%
2018/01/19	1	34.55	0	0.00	34.35	1	2,624	0.04%
2018/01/17	1	33.65	0	0.00	33.45	1	2,596	0.04%
2018/01/10	1	34.85	0	0.00	33.95	1	2,695	0.04%
2018/01/05	4	35.65	0	0.00	35.65	4	2,816	0.14%