神達 (3706)-元富-板橋券商分點個股進出

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
42.95
漲跌
▼0.05
漲幅
-0.12%
成交量
8,832張
產業
上市電腦週邊類股
830人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/08	9	42.94	3	42.85	42.95	6	26,814	0.02%
2024/05/07	9.1	42.63	2	42.95	43.00	7.1	26,976	0.03%
2024/05/06	4.1	43.50	10	43.41	43.20	-5.9	26,908	-0.02%
2024/05/03	12.1	44.36	2	44.55	43.75	10.1	26,916	0.04%
2024/05/02	5.2	44.70	208	44.83	44.60	-202.8	27,037	-0.75%	大賣/鉅額交易
2024/04/30	7.1	45.53	0	0.00	45.40	7.1	27,395	0.03%
2024/04/29	4.1	45.72	8	45.71	45.90	-3.9	27,857	-0.01%
2024/04/26	40	45.79	7	44.74	45.70	33	28,831	0.11%
2024/04/25	5	43.97	0	0.00	44.05	5	28,993	0.02%
2024/04/24	4.1	44.40	7	44.29	44.60	-2.9	29,086	-0.01%
2024/04/23	5	42.51	6	42.83	42.80	-1	29,074	0.00%
2024/04/22	15	42.58	18	43.01	42.20	-3	29,228	-0.01%
2024/04/19	13.1	43.78	16.3	43.99	43.70	-3.2	29,229	-0.01%
2024/04/18	4.1	44.29	4	44.59	44.70	0.1	29,358	0.00%
2024/04/17	10.2	45.23	0	0.00	45.00	10.2	29,809	0.03%
2024/04/16	22	45.46	10	44.98	44.55	12	30,455	0.04%
2024/04/15	9	47.28	9	47.35	46.85	0	30,218	0.00%
2024/04/12	3.1	48.79	8	48.66	48.60	-4.9	30,070	-0.02%
2024/04/11	6.1	48.72	4	48.93	48.85	2.1	30,088	0.01%
2024/04/10	9	49.65	2	50.45	49.55	7	30,183	0.02%
2024/04/09	11.1	49.95	5	50.22	50.00	6.1	30,203	0.02%
2024/04/08	15	50.21	2	50.60	50.20	13	30,454	0.04%
2024/04/03	18.2	49.74	13	49.88	50.00	5.2	30,964	0.02%
2024/04/02	5.3	50.33	23	50.54	50.10	-17.7	32,738	-0.05%
2024/04/01	16	51.85	3	51.17	51.10	13	32,628	0.04%
2024/03/29	64	51.23	29	51.36	51.50	35	32,317	0.11%
2024/03/28	126	53.93	58	52.52	52.20	68	31,969	0.21%	大買/
2024/03/27	32.3	56.03	43	56.09	56.70	-10.7	30,939	-0.03%
2024/03/26	6.1	53.61	3	53.70	53.20	3.1	29,545	0.01%
2024/03/25	23	54.43	21	54.10	54.00	2	29,445	0.01%
2024/03/22	82	56.84	67.1	55.82	54.00	14.9	28,813	0.05%
2024/03/21	135	55.25	200.9	55.59	57.90	-65.8	26,387	-0.25%	大買/大賣/
2024/03/20	28	52.25	64.3	52.88	53.60	-36.3	23,391	-0.16%
2024/03/19	33	48.41	72.5	48.38	48.80	-39.5	21,293	-0.19%
2024/03/18	11	45.62	58	45.94	46.50	-47	20,908	-0.22%
2024/03/15	2	45.90	31.4	45.54	45.60	-29.4	20,820	-0.14%
2024/03/14	19	45.77	37	45.67	45.55	-18	20,658	-0.09%
2024/03/13	43	45.53	53	45.73	45.65	-10	20,533	-0.05%
2024/03/12	72	44.83	62	44.62	45.30	10	20,128	0.05%
2024/03/11	11	43.89	9	43.89	43.70	2	19,919	0.01%
2024/03/08	2.2	42.40	2.1	42.53	42.50	0.1	19,835	0.00%
2024/03/07	10	42.94	13	42.78	42.70	-3	20,023	-0.01%
2024/03/06	5	43.65	0	0.00	43.30	5	20,391	0.02%
2024/03/05	3	43.05	4	43.21	43.55	-1	20,432	0.00%
2024/03/04	18	43.67	17	43.69	43.20	1	20,436	0.00%
2024/03/01	47	43.24	71	43.01	43.05	-24	20,313	-0.12%
2024/02/29	12	41.54	2	41.63	42.30	10	20,308	0.05%
2024/02/27	39.4	42.84	22.9	42.12	41.60	16.6	20,415	0.08%
2024/02/26	17.3	43.12	11	43.05	42.95	6.3	20,354	0.03%
2024/02/23	27	44.17	21	45.00	43.60	6	20,439	0.03%
2024/02/22	70	44.94	55	45.34	44.45	15	20,545	0.07%
2024/02/21	10	44.15	26	44.16	43.75	-16	20,177	-0.08%
2024/02/20	15	43.74	0	0.00	43.75	15	20,306	0.07%
2024/02/19	16	44.81	18	44.68	44.15	-2	20,252	-0.01%
2024/02/16	34	45.22	40	45.59	45.60	-6	20,286	-0.03%
2024/02/15	78	44.67	38	44.81	45.10	40	20,101	0.20%
2024/02/05	1	45.40	6	45.04	44.80	-5	19,880	-0.03%
2024/02/02	12	45.27	3	45.10	45.10	9	19,884	0.05%
2024/02/01	5.3	44.60	24	44.70	44.65	-18.7	19,825	-0.09%
2024/01/31	23	45.34	11	45.62	45.00	12	19,888	0.06%
2024/01/30	7	46.26	17	46.29	46.40	-10	19,712	-0.05%
2024/01/29	1	45.00	19	45.29	45.30	-18	19,491	-0.09%
2024/01/26	30	45.11	28	44.96	44.50	2	19,452	0.01%
2024/01/25	3	46.10	2	45.70	45.40	1	19,385	0.01%
2024/01/24	22	46.77	39	46.40	46.10	-17	19,145	-0.09%
2024/01/23	43	46.15	46.2	46.14	46.40	-3.2	18,790	-0.02%
2024/01/22	174	46.50	165	46.59	46.40	9	18,283	0.05%	大買/大賣/
2024/01/19	21	44.40	38	44.45	44.85	-17	17,193	-0.10%
2024/01/18	36	42.63	1	42.85	43.35	35	16,714	0.21%
2024/01/17	29	43.70	11	43.67	43.25	18	16,663	0.11%
2024/01/16	6	43.57	30	43.90	43.60	-24	16,614	-0.14%
2024/01/15	4	44.07	3	44.00	43.95	1	16,467	0.01%
2024/01/12	11	43.85	10	44.05	43.55	1	16,410	0.01%
2024/01/11	20	44.20	27.5	44.22	44.55	-7.5	16,224	-0.05%
2024/01/10	39	43.21	22.4	43.40	43.65	16.6	15,998	0.10%
2024/01/09	0.4	42.05	0	0.00	41.95	0.4	15,344	0.00%
2024/01/08	2	42.33	3	42.48	42.15	-1	15,597	-0.01%
2024/01/05	1	42.00	5	42.40	42.25	-4	16,105	-0.02%
2024/01/04	45.3	42.55	77	42.26	42.10	-31.7	16,376	-0.19%
2024/01/03	29.1	43.15	24	43.15	43.30	5.1	16,329	0.03%
2024/01/02	72	43.64	78	43.49	43.20	-6	16,273	-0.04%
2023/12/29	117	44.59	86	44.60	44.55	31	15,997	0.19%	大買/
2023/12/28	123.1	44.71	161.1	44.59	45.00	-38	15,338	-0.25%	大買/大賣/
2023/12/27	55	42.40	33.1	42.55	42.55	22	13,513	0.16%
2023/12/26	5	41.74	4	41.60	42.10	1	13,726	0.01%
2023/12/25	3	41.70	2.1	41.61	41.55	0.9	13,929	0.01%
2023/12/22	0	0.00	3	41.52	41.60	-3	13,969	-0.02%
2023/12/21	4	41.44	18	41.24	41.50	-14	14,021	-0.10%
2023/12/20	4	40.30	9	41.37	41.65	-5	14,239	-0.04%
2023/12/19	3	39.63	0	0.00	39.50	3	14,259	0.02%
2023/12/18	0	0.00	1	40.65	40.30	-1	14,458	-0.01%
2023/12/15	3	40.47	1	41.00	40.25	2	15,181	0.01%
2023/12/14	13.3	41.31	8.1	41.14	40.70	5.2	15,435	0.03%
2023/12/13	23	41.81	23	42.18	41.20	0	15,245	0.00%
2023/12/12	1	41.25	4	41.16	40.90	-3	14,422	-0.02%
2023/12/11	1	41.25	8	41.26	41.15	-7	14,501	-0.05%
2023/12/08	6.2	41.32	17	41.48	40.95	-10.8	14,553	-0.07%
2023/12/07	8	41.61	5	41.47	41.15	3	14,461	0.02%
2023/12/06	4	41.33	10	41.17	41.15	-6	14,542	-0.04%
2023/12/05	10.1	40.87	0	0.00	40.75	10.1	14,492	0.07%
2023/12/04	17.1	41.31	7	41.19	41.25	10.1	14,429	0.07%
2023/12/01	30	41.41	28.2	41.12	41.40	1.8	14,215	0.01%
2023/11/30	14	40.14	7	40.05	40.20	7	13,802	0.05%
2023/11/29	1	39.40	4	39.78	39.85	-3	13,797	-0.02%
2023/11/28	0	0.00	2	38.75	39.30	-2	13,956	-0.01%
2023/11/27	7.2	38.64	0	0.00	38.25	7.2	14,123	0.05%
2023/11/24	4	39.93	8	40.16	39.75	-4	14,088	-0.03%
2023/11/23	16.1	40.91	21	41.36	40.90	-4.9	14,040	-0.04%
2023/11/22	47	40.94	29	41.01	40.75	18	14,038	0.13%
2023/11/21	16	41.94	23	41.95	42.20	-7	14,068	-0.05%
2023/11/20	12	40.71	43	41.01	41.20	-31	14,328	-0.22%
2023/11/17	6	39.28	7	39.74	40.90	-1	14,375	-0.01%
2023/11/16	4	38.99	2.5	39.10	39.30	1.5	14,457	0.01%
2023/11/15	13	39.40	1	39.65	38.70	12	14,825	0.08%
2023/11/14	4	39.94	12.5	39.89	39.85	-8.5	16,064	-0.05%
2023/11/13	12.2	39.36	1	39.70	39.70	11.2	16,441	0.07%
2023/11/10	1.1	39.51	1	39.50	39.50	0.1	16,710	0.00%
2023/11/09	3	39.20	4	38.98	38.85	-1	16,978	-0.01%
2023/11/08	19.3	39.33	9	39.42	39.10	10.3	17,277	0.06%
2023/11/07	2	38.70	0	0.00	38.80	2	17,499	0.01%
2023/11/06	0	38.65	6	38.64	38.70	-6	18,229	-0.03%
2023/11/03	2	38.30	1	38.50	38.10	1	18,679	0.01%
2023/11/02	3	38.02	6	37.98	37.90	-3	19,410	-0.02%
2023/11/01	3	36.85	0	0.00	36.90	3	20,759	0.01%
2023/10/31	8	37.11	1	36.95	36.75	7	21,299	0.03%
2023/10/30	1	38.40	0	0.00	37.90	1	21,465	0.00%
2023/10/27	1	38.45	1	38.50	38.15	0	21,611	0.00%
2023/10/26	4.1	38.45	5	38.51	38.20	-1	21,951	0.00%
2023/10/25	1	39.10	0	0.00	39.00	1	22,087	0.00%
2023/10/24	4	38.84	3	38.52	39.00	1	22,137	0.00%
2023/10/23	0	37.75	0	0.00	38.30	0	22,215	0.00%
2023/10/20	4	37.81	8	37.13	37.95	-4	22,467	-0.02%
2023/10/19	12	37.89	3	37.65	38.00	9	22,749	0.04%
2023/10/18	6	38.40	9	38.42	37.50	-3	23,174	-0.01%
2023/10/17	6	40.47	1	39.60	39.35	5	23,530	0.02%
2023/10/16	12	40.33	0	0.00	39.80	12	26,345	0.05%
2023/10/13	11	41.90	22	42.10	42.00	-11	30,275	-0.04%
2023/10/12	4	40.60	14	40.91	41.85	-10	30,070	-0.03%
2023/10/11	32	39.97	9	39.82	39.65	23	30,478	0.08%
2023/10/06	20	41.50	4	41.74	41.50	16	30,983	0.05%
2023/10/05	9	41.68	8	41.58	41.65	1	32,976	0.00%
2023/10/04	9	40.64	64	41.03	41.20	-55	33,163	-0.17%
2023/10/03	17	41.94	5	41.61	41.45	12	33,217	0.04%
2023/10/02	42	42.36	76	42.01	42.50	-34	33,214	-0.10%
2023/09/28	82	41.16	6	41.11	40.75	76	33,075	0.23%
2023/09/27	28	40.38	30	40.56	40.80	-2	33,344	-0.01%
2023/09/26	3	40.52	15	40.55	40.10	-12	34,282	-0.04%
2023/09/25	17	40.47	13	40.65	40.10	4	34,571	0.01%
2023/09/22	23.1	40.36	15	40.15	40.80	8.1	34,366	0.02%
2023/09/21	28	38.98	10	38.87	39.25	18	34,107	0.05%
2023/09/20	59	39.79	50	39.90	39.50	9	34,089	0.03%
2023/09/19	39	38.72	36	39.08	38.45	3	33,817	0.01%
2023/09/18	6	37.98	2	38.00	37.80	4	34,400	0.01%
2023/09/15	0	38.85	1	38.80	38.70	-1	34,706	0.00%
2023/09/14	1	38.70	0	0.00	38.70	1	34,870	0.00%
2023/09/13	11.1	39.02	11	38.29	38.55	0.1	35,439	0.00%
2023/09/12	3	38.40	12	38.47	38.45	-9	37,017	-0.02%
2023/09/11	23	38.92	34	38.23	38.20	-11	38,498	-0.03%
2023/09/08	2	39.40	2	39.25	39.25	0	38,420	0.00%
2023/09/07	4	39.69	2	39.78	39.65	2	38,624	0.01%
2023/09/06	5	40.35	0	0.00	40.15	5	38,619	0.01%
2023/09/05	4	40.00	3	39.97	40.35	1	38,718	0.00%
2023/09/04	17	39.89	2.2	39.72	39.90	14.9	38,830	0.04%
2023/09/01	35	40.25	7	39.78	39.75	28	38,850	0.07%
2023/08/31	10	40.53	8	40.43	40.55	2	38,766	0.01%
2023/08/30	10	41.36	5	41.22	40.95	5	38,883	0.01%
2023/08/29	6	41.45	0	0.00	41.20	6	39,373	0.02%
2023/08/28	12.1	41.45	36	41.05	41.35	-24	40,556	-0.06%
2023/08/25	68	42.02	43.1	42.08	41.70	25	40,916	0.06%
2023/08/24	107.1	43.67	87	43.99	43.30	20.1	40,875	0.05%	大買/
2023/08/23	12	43.61	14	43.78	44.00	-2	40,874	0.00%
2023/08/22	27	43.78	33	43.33	43.20	-6	40,647	-0.01%
2023/08/21	51	44.06	24	43.94	43.30	27	40,346	0.07%
2023/08/18	117	45.45	148	45.18	44.05	-31	39,988	-0.08%	大買/大賣/
2023/08/17	23	42.71	11	43.00	43.10	12	38,655	0.03%
2023/08/16	7	42.66	15	42.64	43.00	-8	38,358	-0.02%
2023/08/15	28.2	44.33	31	43.65	43.35	-2.8	38,455	-0.01%
2023/08/14	58	42.81	67	42.58	42.80	-9	38,131	-0.02%
2023/08/11	75.2	43.18	57	43.04	42.85	18.2	37,795	0.05%
2023/08/10	38	42.56	11	42.15	42.30	27	37,397	0.07%
2023/08/09	26	46.04	55	45.31	45.00	-29	36,606	-0.08%
2023/08/08	18	47.51	28.2	46.73	46.35	-10.2	36,084	-0.03%
2023/08/07	59.2	46.92	58.1	48.13	48.45	1.1	35,289	0.00%
2023/08/04	43	45.49	11	45.57	45.15	32	33,829	0.09%
2023/08/02	20.1	45.13	29.5	45.04	44.95	-9.5	33,238	-0.03%
2023/08/01	25.5	48.38	16	47.99	48.60	9.5	32,945	0.03%
2023/07/31	22.1	50.12	28	50.44	47.05	-5.9	32,749	-0.02%
2023/07/28	13.1	47.74	6.4	46.71	49.50	6.7	32,343	0.02%
2023/07/27	22	47.43	7	47.00	46.80	15	32,140	0.05%
2023/07/26	5	47.94	26	48.00	47.10	-21	31,987	-0.07%
2023/07/25	5.7	48.72	3.4	48.60	48.30	2.3	31,791	0.01%
2023/07/24	28	49.93	6	50.29	49.90	22	31,491	0.07%
2023/07/21	30.1	48.34	16.8	46.53	49.30	13.3	31,107	0.04%
2023/07/20	39.1	47.95	53	47.55	46.80	-13.9	30,607	-0.05%
2023/07/19	105.4	52.05	109.6	52.51	51.10	-4.3	29,960	-0.01%	大買/大賣/
2023/07/18	298	53.15	261.2	52.57	50.40	36.8	27,034	0.14%	大買/大賣/
2023/07/17	0	0.00	1.1	52.20	52.20	-1.1	22,706	0.00%
2023/07/14	20	47.34	10.2	47.39	47.50	9.8	22,355	0.04%
2023/07/13	11	43.05	117	43.12	43.20	-106	21,592	-0.49%	大賣/鉅額交易
2023/07/12	56	37.29	160.2	38.03	39.30	-104.2	20,937	-0.50%	大賣/鉅額交易
2023/07/11	72	35.77	22	35.77	35.75	50	18,866	0.27%
2023/07/10	1	35.05	32	35.06	34.90	-31	18,579	-0.17%
2023/07/07	22.2	35.24	10	35.38	35.35	12.2	18,406	0.07%
2023/07/06	24	35.73	6	36.01	35.55	18	18,239	0.10%
2023/07/05	56.3	36.61	50	36.60	36.15	6.3	17,878	0.04%
2023/07/04	60.1	37.31	114	37.23	37.70	-53.9	17,291	-0.31%	大賣/
2023/07/03	24	35.93	26	36.15	35.95	-2	16,168	-0.01%
2023/06/30	6	34.93	7	34.52	34.95	-1	15,723	-0.01%
2023/06/29	10	34.80	35.1	34.84	34.70	-25.1	15,578	-0.16%
2023/06/28	6	35.44	6	35.48	34.70	0	15,444	0.00%
2023/06/27	49	35.69	7	35.58	35.35	42	15,208	0.28%
2023/06/26	56	36.54	137	36.64	36.85	-81	14,732	-0.55%	大賣/
2023/06/21	34	35.36	35	35.67	35.15	-1	13,755	-0.01%
2023/06/20	43	34.47	34.3	34.54	34.50	8.7	13,358	0.07%
2023/06/19	46.2	35.07	40	35.44	35.40	6.2	13,068	0.05%
2023/06/16	209.3	37.12	152.7	37.08	36.45	56.6	12,329	0.46%	大買/大賣/
2023/06/15	217	34.56	193.6	34.59	36.15	23.4	10,611	0.22%	大買/大賣/
2023/06/14	27.1	32.90	21	33.23	32.90	6.1	9,027	0.07%
2023/06/13	68	32.82	56	32.89	32.85	12	8,882	0.14%
2023/06/12	3	31.88	4	32.10	32.10	-1	8,565	-0.01%
2023/06/09	25	32.43	4	32.44	32.40	21	8,506	0.25%
2023/06/08	7	31.64	0	0.00	31.55	7	8,322	0.08%
2023/06/07	7	32.36	3	32.08	32.40	4	8,188	0.05%
2023/06/06	6	32.10	0	0.00	31.95	6	8,098	0.07%
2023/06/05	9	33.26	14	33.04	32.65	-5	7,965	-0.06%
2023/06/02	23	33.02	16	33.41	32.90	7	7,652	0.09%
2023/06/01	72	33.39	109	33.45	33.40	-37	7,043	-0.53%	大賣/
2023/05/31	170	31.59	133	31.68	31.95	37	5,728	0.65%	大買/大賣/
2023/05/30	40.2	30.83	37	30.90	31.00	3.2	5,203	0.06%
2023/05/29	39	30.94	58.1	31.26	31.40	-19.1	5,067	-0.38%
2023/05/26	3	29.55	0	0.00	29.25	3	4,433	0.07%
2023/05/25	3	29.57	7	29.58	29.50	-4	4,387	-0.09%
2023/05/23	13.1	29.44	0	0.00	29.25	13.1	4,223	0.31%
2023/05/22	13	30.46	1	30.15	30.15	12	4,015	0.30%
2023/05/19	10	29.99	41	29.91	30.20	-31	3,821	-0.81%
2023/05/18	1	28.60	7	28.61	28.40	-6	3,282	-0.18%
2023/05/16	0	0.00	3	28.23	28.25	-3	3,208	-0.09%
2023/05/15	1	28.05	1	27.95	28.00	0	3,192	0.00%
2023/05/11	1	27.90	6	27.98	27.85	-5	3,316	-0.15%
2023/05/10	0	0.00	1	28.15	28.15	-1	3,350	-0.03%
2023/05/08	1	28.15	0	0.00	28.10	1	3,450	0.03%
2023/05/03	0	0.00	2	28.33	28.35	-2	3,541	-0.06%
2023/04/28	0	0.00	10	28.43	28.40	-10	3,608	-0.28%
2023/04/27	0	0.00	1	28.20	28.30	-1	3,589	-0.03%
2023/04/26	0	0.00	3	28.07	28.10	-3	3,537	-0.08%
2023/04/25	0	0.00	33.1	28.13	28.10	-33.1	3,503	-0.95%
2023/04/24	0	0.00	18	28.15	28.30	-18	3,441	-0.52%
2023/04/21	0	0.00	24	27.85	27.75	-24	3,391	-0.71%
2023/04/20	0.1	28.00	22	28.03	27.85	-21.9	3,378	-0.65%
2023/04/19	2	28.00	2	28.15	27.95	0	3,349	0.00%
2023/04/18	5	28.27	5	28.20	28.25	0	3,297	0.00%
2023/04/17	10	28.62	15.6	28.64	28.60	-5.6	3,244	-0.17%
2023/04/14	0	0.00	9	28.04	28.10	-9	3,103	-0.29%
2023/04/13	0.1	27.85	4	27.90	27.80	-3.9	3,054	-0.13%
2023/04/12	0	0.00	1	27.80	27.75	-1	3,082	-0.03%
2023/04/11	0.5	27.95	7	27.84	27.90	-6.5	3,085	-0.21%
2023/04/10	1	27.50	21.1	27.49	27.40	-20.1	3,027	-0.66%
2023/04/07	3	27.33	82	27.38	27.40	-79	3,009	-2.63%
2023/04/06	0	0.00	78	27.25	27.30	-78	2,993	-2.61%
2023/03/31	4.1	27.35	0	0.00	27.30	4.1	2,977	0.14%
2023/03/29	8.1	27.46	1	27.45	27.45	7.1	2,977	0.24%
2023/03/28	1	28.60	11	28.52	28.50	-10	3,005	-0.33%
2023/03/24	0	0.00	5	28.75	28.70	-5	3,060	-0.16%
2023/03/23	1	28.55	0.8	28.70	28.60	0.2	3,023	0.01%
2023/03/22	1	28.80	2	28.80	28.80	-1	3,014	-0.03%
2023/03/21	0	0.00	1	28.55	28.55	-1	2,995	-0.03%
2023/03/20	0	28.35	2	28.38	28.35	-2	2,979	-0.07%
2023/03/17	3	28.05	0	0.00	28.00	3	2,965	0.10%
2023/03/16	10.1	27.96	2	28.10	27.90	8.1	2,933	0.28%
2023/03/15	23	28.30	0	0.00	28.20	23	2,914	0.79%
2023/03/14	2	28.25	3	28.27	28.25	-1	2,932	-0.03%
2023/03/13	2	28.30	0	0.00	28.50	2	2,929	0.07%
2023/03/10	2	28.68	7	28.85	28.65	-5	2,899	-0.17%
2023/03/09	34	29.06	13	29.05	29.05	21	2,864	0.73%
2023/03/08	22	29.19	2	29.15	29.15	20	2,812	0.71%
2023/03/07	43	29.25	1	29.25	29.35	42	2,771	1.52%
2023/03/06	30	29.27	0	0.00	29.35	30	2,738	1.10%
2023/03/03	32	29.37	1	29.40	29.35	31	2,700	1.15%
2023/03/02	5	29.27	0	0.00	29.45	5	2,659	0.19%
2023/03/01	2	29.55	15	29.56	29.50	-13	2,598	-0.50%
2023/02/24	2	31.65	2	31.65	31.60	0	2,429	0.00%
2023/02/23	1	31.20	0	0.00	31.20	1	2,369	0.04%
2023/02/22	0	0.00	2	30.75	31.00	-2	2,369	-0.08%
2023/02/21	1	31.05	0	0.00	31.10	1	2,378	0.04%
2023/02/14	1	30.80	4	31.05	31.05	-3	2,588	-0.12%
2023/02/13	3	30.63	1	30.75	30.70	2	2,686	0.07%
2023/02/09	3	31.00	1	31.50	30.90	2	2,666	0.08%
2023/02/08	0	0.00	4	31.85	31.85	-4	2,565	-0.16%
2023/02/07	5	31.71	4	31.80	31.85	1	2,512	0.04%
2023/02/06	0	0.00	2	31.43	31.50	-2	2,430	-0.08%
2023/02/03	3	31.25	9	31.21	31.40	-6	2,400	-0.25%
2023/02/02	1	31.00	1	30.90	30.85	0	2,337	0.00%
2023/02/01	0	0.00	9	30.75	30.75	-9	2,309	-0.39%
2023/01/31	2	30.35	1	30.40	30.80	1	2,285	0.04%
2023/01/30	1	30.25	1	30.15	30.30	0	2,225	0.00%
2023/01/17	0	0.00	6	30.00	30.00	-6	2,197	-0.27%
2023/01/16	11	29.95	0	0.00	29.90	11	2,190	0.50%
2023/01/13	1	30.30	0	0.00	30.05	1	2,179	0.05%
2023/01/09	0	0.00	2	29.65	29.75	-2	2,122	-0.09%
2022/12/30	0	0.00	2	30.00	29.50	-2	2,154	-0.09%
2022/12/29	0.1	28.95	0	0.00	29.70	0.1	2,083	0.00%
2022/12/28	0	0.00	5	29.25	29.15	-5	2,050	-0.24%
2022/12/23	0	0.00	1	29.55	29.70	-1	2,062	-0.05%
2022/12/20	0	0.00	5	30.30	29.60	-5	2,060	-0.24%
2022/12/19	1	29.40	1	30.00	29.75	0	2,012	0.00%
2022/12/16	0.1	29.25	0	0.00	29.40	0.1	1,889	0.01%
2022/12/14	0	0.00	1	29.75	29.75	-1	1,853	-0.05%
2022/12/05	0.1	29.70	0	0.00	29.70	0.1	1,764	0.01%
2022/12/01	0	0.00	1	29.85	29.95	-1	1,794	-0.06%
2022/11/29	0	0.00	3	29.55	29.60	-3	1,748	-0.17%
2022/11/25	1	29.35	0	0.00	29.30	1	1,734	0.06%
2022/11/24	0	0.00	0.1	29.20	29.30	-0.1	1,718	-0.01%
2022/11/17	0	0.00	5	29.27	29.20	-5	1,703	-0.29%
2022/11/16	0	0.00	1	29.15	29.15	-1	1,685	-0.06%
2022/11/15	0	0.00	4	28.80	28.85	-4	1,608	-0.25%
2022/11/14	0	0.00	9	28.95	28.85	-9	1,586	-0.57%
2022/11/11	1	28.55	1	28.90	28.60	0	1,541	0.00%
2022/11/09	3	28.62	5	28.64	28.30	-2	1,472	-0.14%
2022/11/07	0	0.00	1	27.75	27.70	-1	1,428	-0.07%
2022/11/04	1	27.50	1	27.55	27.60	0	1,456	0.00%
2022/11/02	0	0.00	1	27.45	27.35	-1	1,595	-0.06%
2022/11/01	0	0.00	2	27.25	27.25	-2	1,641	-0.12%
2022/10/25	1	26.50	0	0.00	26.55	1	1,686	0.06%
2022/10/24	1	26.60	0	0.00	26.55	1	1,688	0.06%
2022/10/21	1	26.40	0	0.00	26.45	1	1,693	0.06%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/17	1	26.20	0	0.00	26.40	1	1,723	0.06%
2022/10/12	1	26.55	1	26.60	26.75	0	1,781	0.00%
2022/10/11	1	26.75	2	26.70	26.70	-1	1,805	-0.06%
2022/09/29	0	0.00	3	27.02	27.15	-3	1,855	-0.16%
2022/09/28	13.1	26.22	0	0.00	26.15	13.1	1,804	0.73%
2022/09/26	3.1	26.74	0	0.00	26.50	3.1	1,808	0.17%
2022/09/21	1	27.65	0	0.00	27.65	1	1,839	0.05%
2022/09/13	1	28.25	0	0.00	28.25	1	2,143	0.05%
2022/09/08	0	0.00	2	28.08	28.10	-2	2,205	-0.09%
2022/09/07	1	27.10	0	0.00	27.10	1	2,160	0.05%
2022/09/06	1	27.55	0	0.00	27.35	1	2,158	0.05%
2022/08/31	0	0.00	1	28.05	28.10	-1	2,155	-0.05%
2022/08/29	1	28.00	0	0.00	27.90	1	2,146	0.05%
2022/08/25	1	28.40	0	0.00	28.35	1	2,123	0.05%
2022/08/23	1.1	28.56	0	0.00	28.50	1.1	2,137	0.05%
2022/08/22	4	28.83	0	0.00	28.75	4	2,143	0.19%
2022/08/17	1.1	28.60	0	0.00	28.55	1.1	2,138	0.05%
2022/08/15	0	0.00	4	28.75	28.85	-4	2,152	-0.19%
2022/08/12	0.1	28.85	5	28.80	28.90	-4.9	2,128	-0.23%
2022/08/11	0.6	29.15	0	0.00	29.10	0.6	2,104	0.03%
2022/08/10	0	0.00	2	29.20	29.10	-2	2,090	-0.10%
2022/08/09	2	29.45	68	29.34	29.45	-66	2,078	-3.18%
2022/08/08	0.1	28.73	1.2	28.71	28.70	-1.1	2,003	-0.06%
2022/08/05	0	0.00	2	28.35	28.30	-2	1,993	-0.10%
2022/08/02	1	27.95	0	0.00	27.95	1	2,110	0.05%
2022/07/22	0	0.00	3	28.22	28.20	-3	2,242	-0.13%
2022/07/21	0	0.00	2	27.83	28.05	-2	2,251	-0.09%
2022/07/18	0	0.00	1	26.90	27.05	-1	2,256	-0.04%
2022/07/14	1	26.65	0	0.00	27.10	1	2,267	0.04%
2022/07/12	1	26.75	0	0.00	26.45	1	2,285	0.04%
2022/07/11	1	27.05	0	0.00	27.00	1	2,286	0.04%
2022/07/06	0	0.00	1	26.80	26.75	-1	2,338	-0.04%
2022/07/05	0.1	27.25	0	0.00	27.15	0.1	2,383	0.00%
2022/07/01	1	26.85	0	0.00	26.80	1	2,488	0.04%
2022/06/30	1	27.55	1	27.35	27.45	0	2,556	0.00%
2022/06/27	0	0.00	3	28.72	28.80	-3	2,991	-0.10%
2022/06/24	0	0.00	10	28.49	28.45	-10	3,084	-0.32%
2022/06/23	1.1	28.11	1	28.55	28.20	0.1	3,156	0.00%
2022/06/22	0	0.00	1	28.35	28.35	-1	3,196	-0.03%
2022/06/21	3.1	28.71	4	28.73	28.70	-0.9	3,201	-0.03%
2022/06/20	0	0.00	13	27.50	27.20	-13	3,068	-0.42%
2022/06/17	10	27.83	1	27.85	27.90	9	3,077	0.29%
2022/06/16	3	28.20	11	27.85	27.65	-8	3,073	-0.26%
2022/06/15	0	0.00	6	28.01	28.10	-6	3,108	-0.19%
2022/06/14	1	27.55	0	0.00	27.90	1	3,145	0.03%
2022/06/13	1	27.85	1	27.85	27.90	0	3,175	0.00%
2022/06/10	0	0.00	5	28.01	28.20	-5	3,200	-0.16%
2022/06/09	0	28.10	0	0.00	28.00	0	3,220	0.00%
2022/06/07	0	0.00	6	28.00	28.00	-6	3,332	-0.18%
2022/06/06	1	27.85	0	0.00	27.85	1	3,402	0.03%
2022/06/01	0	0.00	1	28.10	28.15	-1	3,742	-0.03%
2022/05/31	0.1	27.90	2	27.98	28.00	-1.9	3,798	-0.05%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/27	0	0.00	1	27.60	27.60	-1	3,954	-0.03%
2022/05/25	0	0.00	12	27.31	27.55	-12	4,316	-0.28%
2022/05/24	0	0.00	1	27.45	27.45	-1	4,390	-0.02%
2022/05/23	0	0.00	6	27.55	27.60	-6	4,443	-0.14%
2022/05/20	0	0.00	7	27.15	27.10	-7	4,512	-0.16%
2022/05/19	1	26.95	0	0.00	26.90	1	4,639	0.02%
2022/05/18	3	27.10	14	27.29	27.20	-11	4,660	-0.24%
2022/05/17	3	26.95	2	27.15	27.05	1	4,720	0.02%
2022/05/16	6	27.10	3	26.92	26.85	3	4,764	0.06%
2022/05/13	1	26.20	0	0.00	26.55	1	4,848	0.02%
2022/05/12	23	26.38	0	0.00	26.15	23	4,878	0.47%
2022/05/11	5	26.92	0	0.00	26.65	5	4,858	0.10%
2022/05/10	6	26.95	2	27.15	27.15	4	4,843	0.08%
2022/05/06	1	27.85	2	27.95	27.85	-1	4,838	-0.02%
2022/05/05	2	28.15	0	0.00	28.25	2	4,840	0.04%
2022/05/04	1	27.95	0	0.00	28.00	1	4,843	0.02%
2022/04/28	1	27.95	0	0.00	27.80	1	4,978	0.02%
2022/04/27	0	0.00	10	27.45	27.80	-10	5,007	-0.20%
2022/04/26	0	0.00	3	28.10	28.00	-3	5,007	-0.06%
2022/04/25	2	28.08	20	28.18	27.95	-18	5,038	-0.36%
2022/04/22	0	0.00	10	28.65	28.75	-10	5,051	-0.20%
2022/04/21	0	0.00	24	28.75	28.80	-24	5,150	-0.47%
2022/04/20	2	28.60	0	0.00	28.75	2	5,174	0.04%
2022/04/19	0	0.00	27	28.40	28.35	-27	5,190	-0.52%
2022/04/18	8	28.14	10	28.20	28.10	-2	5,247	-0.04%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	5	28.50	2	28.50	28.55	3	5,386	0.06%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/12	7	28.12	0	0.00	28.25	7	5,478	0.13%
2022/04/11	9	28.27	5	28.37	28.20	4	5,506	0.07%
2022/04/08	3	28.25	0	0.00	28.20	3	5,630	0.05%
2022/04/07	6.5	28.56	0	0.00	28.25	6.5	5,830	0.11%
2022/04/06	7.1	28.79	0	0.00	28.90	7.1	6,006	0.12%
2022/03/31	13	29.63	2	29.70	29.55	11	6,065	0.18%
2022/03/30	9	31.90	0	0.00	31.75	9	5,901	0.15%
2022/03/29	25	31.96	0	0.00	31.85	25	5,822	0.43%
2022/03/28	1	32.00	0	0.00	32.05	1	5,755	0.02%
2022/03/25	0	0.00	34	32.46	32.40	-34	5,732	-0.59%
2022/03/24	0	0.00	2	32.38	32.50	-2	5,822	-0.03%
2022/03/23	1	32.35	0	0.00	32.30	1	6,297	0.02%
2022/03/22	12	32.08	0	0.00	32.20	12	6,533	0.18%
2022/03/21	0	0.00	0.4	32.05	32.00	-0.4	6,617	-0.01%
2022/03/18	3	31.95	0	0.00	31.75	3	6,829	0.04%
2022/03/17	6	32.00	25	31.99	32.00	-19	7,234	-0.26%
2022/03/16	1.1	31.61	0	0.00	31.80	1.1	7,434	0.01%
2022/03/15	10	31.74	0	0.00	31.75	10	7,477	0.13%
2022/03/14	22	31.88	0	0.00	32.05	22	7,549	0.29%
2022/03/11	7	31.79	4	31.80	31.75	3	7,637	0.04%
2022/03/10	4.9	31.92	7	31.87	31.85	-2.1	7,640	-0.03%
2022/03/09	7	31.47	0	0.00	31.45	7	7,658	0.09%
2022/03/08	10	31.70	0	0.00	31.20	10	7,690	0.13%
2022/03/07	12	32.27	20	32.30	32.35	-8	7,534	-0.11%
2022/03/04	0	0.00	4	33.11	33.05	-4	7,568	-0.05%
2022/03/03	2	33.05	21	33.00	33.05	-19	7,699	-0.25%
2022/03/02	2	32.50	0.5	32.35	32.70	1.5	7,913	0.02%
2022/03/01	6.1	32.66	1	32.75	32.60	5.1	8,286	0.06%
2022/02/25	1	33.55	0	0.00	33.55	1	8,201	0.01%
2022/02/24	7	33.76	0	0.00	33.70	7	8,397	0.08%
2022/02/23	0	0.00	1	34.15	34.30	-1	8,850	-0.01%
2022/02/22	0.5	34.00	2	33.83	33.95	-1.5	10,310	-0.01%
2022/02/21	0	0.00	3.8	34.44	34.45	-3.8	10,599	-0.04%
2022/02/17	1	34.00	7	34.14	34.00	-6	11,685	-0.05%
2022/02/16	0	0.00	1	34.00	34.00	-1	11,823	-0.01%
2022/02/15	1	34.10	3.4	34.16	33.75	-2.4	12,048	-0.02%
2022/02/14	10	33.75	0	0.00	33.90	10	11,967	0.08%
2022/02/11	0	33.70	2	33.60	33.75	-2	11,970	-0.02%
2022/02/10	0.1	33.65	0	0.00	33.70	0.1	11,976	0.00%
2022/02/09	1	33.75	1	33.75	33.75	0	11,960	0.00%
2022/02/08	0	0.00	3	33.35	33.50	-3	11,952	-0.03%
2022/02/07	1	33.00	0	0.00	33.00	1	11,982	0.01%
2022/01/26	2	32.15	2	32.35	32.30	0	12,069	0.00%
2022/01/25	3	32.30	1	32.20	32.25	2	12,060	0.02%
2022/01/21	3	33.33	0	0.00	33.10	3	11,989	0.03%
2022/01/20	1	33.75	0	0.00	33.75	1	11,943	0.01%
2022/01/19	2	33.60	0	0.00	33.50	2	11,931	0.02%
2022/01/18	0	33.85	1	33.70	33.75	-1	11,920	-0.01%
2022/01/14	0	0.00	1	33.05	33.00	-1	11,802	-0.01%
2022/01/13	2	33.45	30	33.40	33.50	-28	11,708	-0.24%
2022/01/12	0	0.00	6	33.62	33.40	-6	11,669	-0.05%
2022/01/11	30.1	33.40	0	0.00	33.50	30.1	11,629	0.26%
2022/01/10	31	33.65	0	0.00	33.65	31	11,562	0.27%
2022/01/07	1	33.85	4	33.75	33.80	-3	11,500	-0.03%
2022/01/06	0	0.00	2	34.40	34.45	-2	11,401	-0.02%
2022/01/05	2	34.15	10.2	34.35	34.20	-8.2	11,325	-0.07%
2022/01/04	0	0.00	2	34.55	34.50	-2	11,295	-0.02%
2022/01/03	5	34.60	2	34.75	34.50	3	11,256	0.03%
2021/12/30	27	35.09	0	0.00	35.20	27	11,091	0.24%
2021/12/29	0	0.00	2.5	34.83	34.95	-2.5	10,858	-0.02%
2021/12/28	0	0.00	13	34.50	34.50	-13	10,623	-0.12%
2021/12/27	0	0.00	8	34.31	34.35	-8	10,562	-0.08%
2021/12/24	2	33.93	5	33.83	33.80	-3	10,479	-0.03%
2021/12/23	0	0.00	52	33.86	34.00	-52	10,452	-0.50%
2021/12/22	2	33.70	1	33.95	33.70	1	10,393	0.01%
2021/12/21	2	33.75	6	33.85	33.90	-4	10,374	-0.04%
2021/12/20	1	33.65	0	0.00	33.70	1	10,357	0.01%
2021/12/17	14	34.36	57	34.89	34.10	-43	10,305	-0.42%
2021/12/16	59	34.30	5.2	34.30	34.40	53.8	9,813	0.55%
2021/12/15	5	34.05	10	33.93	33.70	-5	9,596	-0.05%
2021/12/14	12	33.85	5	33.95	33.85	7	9,587	0.07%
2021/12/13	64	34.24	28	34.11	34.10	36	9,414	0.38%
2021/12/10	7	33.14	40	33.31	33.40	-33	9,008	-0.37%
2021/12/09	8	32.79	1	32.80	32.75	7	8,775	0.08%
2021/12/08	1	32.65	0	0.00	32.70	1	8,721	0.01%
2021/12/07	8	32.65	5	32.82	32.80	3	8,643	0.03%
2021/12/06	8	32.25	8	32.25	32.30	0	8,531	0.00%
2021/12/02	2	31.90	1	31.70	31.70	1	8,484	0.01%
2021/12/01	4	31.75	0	0.00	32.15	4	8,477	0.05%
2021/11/30	19	32.17	2	32.23	32.00	17	8,680	0.20%
2021/11/29	2	31.73	0	0.00	31.70	2	8,595	0.02%
2021/11/26	4	32.09	8	32.00	32.00	-4	8,421	-0.05%
2021/11/25	11	33.06	42	33.60	32.90	-31	8,127	-0.38%
2021/11/24	5	33.69	18	33.69	34.00	-13	7,668	-0.17%
2021/11/23	8	34.13	27	34.03	33.90	-19	7,460	-0.25%
2021/11/22	25	34.27	37	34.26	34.50	-12	7,209	-0.17%
2021/11/19	47	34.10	82.4	34.22	34.40	-35.4	6,688	-0.53%
2021/11/18	42	32.06	13	32.05	32.10	29	5,175	0.56%
2021/11/17	41	32.01	20	32.05	31.75	21	4,806	0.44%
2021/11/16	33	31.25	64.7	31.28	32.10	-31.7	4,217	-0.75%
2021/11/15	3	30.17	8	30.21	30.10	-5	3,605	-0.14%
2021/11/12	15	29.73	13	29.94	29.70	2	3,436	0.06%
2021/11/11	1	29.05	4	29.15	29.10	-3	3,242	-0.09%
2021/11/10	11	29.24	5	29.19	29.25	6	3,266	0.18%
2021/11/09	2	29.10	7	29.00	29.05	-5	3,292	-0.15%
2021/11/08	22	28.84	1	28.75	28.90	21	3,265	0.64%
2021/11/05	3	28.82	0	0.00	28.90	3	3,284	0.09%
2021/11/03	3	29.15	4	29.15	29.25	-1	3,272	-0.03%
2021/11/02	0	0.00	22	28.82	28.75	-22	3,183	-0.69%
2021/11/01	3	28.80	1	28.80	28.80	2	3,173	0.06%
2021/10/29	0	0.00	1	28.70	28.75	-1	3,165	-0.03%
2021/10/28	1	28.45	0	0.00	28.60	1	3,143	0.03%
2021/10/26	1	28.35	0	0.00	28.35	1	3,135	0.03%
2021/10/25	0.1	28.20	0	0.00	28.20	0.1	3,120	0.00%
2021/10/22	1	28.15	1	28.20	28.20	0	3,160	0.00%
2021/10/21	12	28.24	0	0.00	28.15	12	3,267	0.37%
2021/10/20	4	28.29	0	0.00	28.25	4	3,280	0.12%
2021/10/19	6	28.30	0	0.00	28.30	6	3,312	0.18%
2021/10/18	0	0.00	6	28.26	28.30	-6	3,356	-0.18%
2021/10/15	3	28.10	0	0.00	28.30	3	3,442	0.09%
2021/10/14	3	27.95	0	0.00	27.95	3	3,521	0.09%
2021/10/12	0	0.00	1	28.25	28.35	-1	3,804	-0.03%
2021/10/08	0	0.00	7	28.18	28.10	-7	3,877	-0.18%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/06	0	0.00	2	27.70	27.70	-2	5,494	-0.04%
2021/10/05	1	27.50	0	0.00	27.75	1	5,994	0.02%
2021/10/04	5	27.83	0	0.00	27.70	5	5,984	0.08%
2021/09/30	2	28.60	0	0.00	28.65	2	5,940	0.03%
2021/09/29	4	28.55	12	28.63	28.60	-8	5,954	-0.13%
2021/09/28	0	0.00	1	28.90	29.00	-1	5,947	-0.02%
2021/09/24	5	29.00	1	29.20	29.05	4	5,964	0.07%
2021/09/23	3.1	28.67	38	28.56	28.70	-34.9	5,876	-0.59%
2021/09/22	0	0.00	5	28.64	28.70	-5	5,856	-0.09%
2021/09/17	2	28.80	14	28.85	28.75	-12	5,835	-0.21%
2021/09/16	35	28.70	11	28.64	28.70	24	5,753	0.42%
2021/09/15	1	28.50	2	28.35	28.30	-1	5,696	-0.02%
2021/09/14	0	0.00	3	28.18	28.20	-3	5,662	-0.05%
2021/09/13	4	28.05	0	0.00	28.10	4	5,666	0.07%
2021/09/10	15	28.18	0	0.00	28.15	15	5,659	0.27%
2021/09/07	0	0.00	1	28.85	28.70	-1	5,619	-0.02%
2021/09/06	3	28.93	2	28.90	28.80	1	5,621	0.02%
2021/09/03	3	28.95	0	0.00	28.95	3	5,543	0.05%
2021/09/02	0	0.00	8	28.25	28.30	-8	5,309	-0.15%
2021/09/01	0	0.00	2	28.15	28.05	-2	5,276	-0.04%
2021/08/30	2	27.75	0	0.00	27.80	2	5,344	0.04%
2021/08/24	0	0.00	22	27.60	27.60	-22	5,518	-0.40%
2021/08/23	3.1	27.45	0	0.00	27.55	3.1	5,549	0.06%
2021/08/19	6	27.35	6	27.17	27.10	0	5,566	0.00%
2021/08/18	13	27.28	2	27.50	27.60	11	5,550	0.20%
2021/08/17	5	27.68	21	27.67	27.50	-16	5,566	-0.29%
2021/08/16	14	28.02	0	0.00	27.90	14	5,546	0.25%
2021/08/13	1	28.55	25	28.43	28.30	-24	5,520	-0.43%
2021/08/12	4.1	27.85	0	0.00	28.10	4.1	5,470	0.08%
2021/08/11	4	27.85	0	0.00	27.80	4	5,515	0.07%
2021/08/10	7	28.06	1	27.95	27.95	6	5,556	0.11%
2021/08/09	0	0.00	2	28.60	28.50	-2	5,694	-0.04%
2021/08/06	0	0.00	2	28.73	28.80	-2	5,769	-0.03%
2021/08/05	0	0.00	2.6	28.60	28.60	-2.6	5,867	-0.04%
2021/08/04	1	28.65	0	0.00	28.60	1	6,109	0.02%
2021/08/02	2	28.30	0	0.00	28.40	2	6,269	0.03%
2021/07/30	0	0.00	7	28.27	28.40	-7	6,310	-0.11%
2021/07/29	0	0.00	14	28.46	28.45	-14	6,372	-0.22%
2021/07/28	0	0.00	8	28.34	28.35	-8	6,441	-0.12%
2021/07/27	0	0.00	14	28.75	28.80	-14	6,594	-0.21%
2021/07/26	4	28.15	0	0.00	28.25	4	6,646	0.06%
2021/07/23	0.1	28.20	0	0.00	28.25	0.1	7,059	0.00%
2021/07/22	3	27.98	8	28.00	27.90	-5	7,312	-0.07%
2021/07/21	11	28.00	12	27.91	27.90	-1	7,324	-0.01%
2021/07/20	0	0.00	19	28.06	28.10	-19	7,314	-0.26%
2021/07/19	23	28.53	11.4	28.56	28.45	11.6	7,288	0.16%
2021/07/16	21	29.14	21	29.12	29.10	0	7,285	0.00%
2021/07/15	10	29.43	2	29.25	29.50	8	7,344	0.11%
2021/07/14	4	29.40	74.3	29.84	29.25	-70.3	7,416	-0.95%
2021/07/13	102	30.80	121	30.72	29.55	-19	7,341	-0.26%	大買/大賣/
2021/07/12	45.1	29.62	28	29.71	30.45	17.1	5,937	0.29%
2021/07/09	0	0.00	3.6	28.09	28.15	-3.6	5,467	-0.07%
2021/07/08	0.6	28.05	0	0.00	28.05	0.6	5,561	0.01%
2021/07/06	1	28.10	2	28.15	28.05	-1	5,724	-0.02%
2021/07/05	2	28.05	0	0.00	28.00	2	5,777	0.03%
2021/07/02	1.1	28.04	8	28.04	27.90	-6.9	5,812	-0.12%
2021/07/01	19	27.99	25	27.97	28.00	-6	5,852	-0.10%
2021/06/28	0.1	27.70	3	27.72	27.70	-2.9	5,966	-0.05%
2021/06/25	6	27.75	4	27.79	27.75	2	6,021	0.03%
2021/06/24	3	27.75	0	0.00	27.80	3	6,065	0.05%
2021/06/21	6	27.58	3	27.55	27.65	3	6,351	0.05%
2021/06/18	2	27.80	7	27.97	28.00	-5	6,456	-0.08%
2021/06/17	0	27.90	2	27.80	27.90	-2	6,533	-0.03%
2021/06/16	1.1	27.71	0	0.00	27.75	1.1	6,605	0.02%
2021/06/15	0.1	27.90	5	27.90	27.90	-4.9	6,659	-0.07%
2021/06/11	4.1	27.45	0	0.00	27.50	4.1	6,697	0.06%
2021/06/10	4	27.45	0	0.00	27.55	4	6,765	0.06%
2021/06/09	5	27.81	0	0.00	27.70	5	6,812	0.07%
2021/06/08	2	27.90	0	0.00	27.90	2	6,922	0.03%
2021/06/07	19	27.72	1	28.05	28.00	18	7,096	0.25%
2021/06/04	0	0.00	33	28.62	28.60	-33	7,217	-0.46%
2021/06/03	5	28.40	23	28.44	28.65	-18	7,636	-0.24%
2021/06/01	0.1	28.30	3	28.28	28.20	-2.9	7,645	-0.04%
2021/05/31	0	0.00	12	28.23	28.20	-12	7,625	-0.16%
2021/05/28	0.3	28.20	0	0.00	28.20	0.3	7,626	0.00%
2021/05/27	0.1	27.95	0	0.00	28.15	0.1	7,729	0.00%
2021/05/26	0.1	28.10	0	0.00	28.25	0.1	7,825	0.00%
2021/05/25	0	0.00	4	28.25	28.25	-4	7,869	-0.05%
2021/05/24	1	28.00	24	27.64	27.90	-23	7,959	-0.29%
2021/05/21	0	0.00	6	27.28	27.30	-6	8,241	-0.07%
2021/05/20	0	0.00	25	27.20	27.00	-25	8,340	-0.30%
2021/05/19	0	0.00	14	26.94	26.95	-14	8,349	-0.17%
2021/05/18	1.1	26.83	0	0.00	27.00	1.1	8,339	0.01%
2021/05/17	5.1	26.39	52	25.71	25.65	-46.9	8,341	-0.56%
2021/05/14	15	27.37	22	27.46	27.45	-7	8,180	-0.09%
2021/05/13	20.2	26.93	11.1	26.99	27.00	9.1	8,103	0.11%
2021/05/12	25.1	27.62	2	27.70	27.45	23.1	7,988	0.29%
2021/05/11	2	28.90	14	29.06	28.60	-12	7,759	-0.15%
2021/05/10	23	29.11	0	0.00	29.00	23	7,676	0.30%
2021/05/06	13.9	28.83	26	28.98	28.90	-12.1	7,676	-0.16%
2021/05/05	24	28.95	0	0.00	28.80	24	7,625	0.31%
2021/05/04	24.1	29.16	6.1	28.80	28.85	18	7,576	0.24%
2021/05/03	18.1	29.91	16	29.97	29.75	2.1	7,425	0.03%
2021/04/29	39	30.65	107	30.90	30.60	-68	7,303	-0.93%	大賣/
2021/04/28	23	30.07	30.1	30.13	30.30	-7	6,924	-0.10%
2021/04/27	0	29.30	1	29.40	29.50	-1	6,734	-0.01%
2021/04/26	4.1	29.35	0	0.00	29.40	4.1	6,735	0.06%
2021/04/23	12	29.39	2	29.45	29.35	10	6,707	0.15%
2021/04/22	3.1	29.85	12	29.89	29.35	-8.9	6,801	-0.13%
2021/04/21	2	30.09	30	29.99	30.15	-28	6,734	-0.42%
2021/04/20	7	29.79	72.8	29.57	29.80	-65.8	6,621	-0.99%
2021/04/19	25	29.28	16	29.32	29.35	9	6,537	0.14%
2021/04/16	0.1	28.95	5	29.05	29.15	-4.9	6,590	-0.07%
2021/04/15	1	28.85	1	28.85	28.85	0	6,609	0.00%
2021/04/14	31.4	28.66	13.5	28.65	28.65	17.9	6,617	0.27%
2021/04/13	11	29.10	21.6	29.10	28.90	-10.6	6,607	-0.16%
2021/04/12	4.1	29.30	15	29.50	29.30	-10.9	6,532	-0.17%
2021/04/09	10.1	29.35	42	29.34	29.45	-31.9	6,479	-0.49%
2021/04/08	1	29.20	2.7	29.14	29.20	-1.7	6,460	-0.03%
2021/04/07	4	29.05	4	29.13	29.15	0	6,483	0.00%
2021/04/06	2	29.13	0	0.00	29.05	2	6,496	0.03%
2021/04/01	0.9	29.05	3	29.05	29.15	-2.1	6,453	-0.03%
2021/03/31	1.1	28.65	3	28.85	28.85	-1.9	6,398	-0.03%
2021/03/30	9	28.63	1	28.60	28.70	8	6,349	0.13%
2021/03/29	5	28.65	0.6	28.65	28.65	4.4	6,295	0.07%
2021/03/26	4.1	28.58	21.5	28.60	28.60	-17.5	6,283	-0.28%
2021/03/25	16.4	28.66	4	28.70	28.65	12.4	6,276	0.20%
2021/03/24	15.1	29.35	26	29.31	29.30	-10.9	6,234	-0.17%
2021/03/23	20	29.10	0	0.00	29.25	20	6,178	0.32%
2021/03/22	11	28.95	5	29.05	28.95	6	6,122	0.10%
2021/03/19	30	28.95	0	0.00	29.10	30	6,135	0.49%
2021/03/18	63	29.08	1.2	29.10	29.05	61.8	6,113	1.01%
2021/03/17	49	29.08	1.2	29.06	29.10	47.8	6,181	0.77%
2021/03/16	1.1	29.14	0.5	29.10	29.15	0.6	6,395	0.01%
2021/03/15	47.1	29.04	217	29.05	29.10	-169.9	6,548	-2.59%	大賣/鉅額交易
2021/03/12	17.1	28.65	16	28.77	28.95	1.1	7,216	0.02%
2021/03/11	43	28.89	0	28.95	28.80	43	7,457	0.58%
2021/03/10	207	28.75	5.1	28.79	28.80	201.9	7,347	2.75%	大買/鉅額交易
2021/03/09	60.7	28.32	16.2	28.27	28.45	44.5	7,224	0.62%
2021/03/08	13	30.37	10	30.40	30.30	3	6,814	0.04%
2021/03/05	5	30.17	5	30.25	30.30	0	6,822	0.00%
2021/03/04	21	30.43	1	30.48	30.40	20	6,845	0.29%
2021/03/03	7	30.60	0	0.00	30.60	7	6,834	0.10%
2021/03/02	4.5	30.97	2.1	30.72	30.60	2.4	6,832	0.03%
2021/02/26	14.1	30.37	3	30.42	30.95	11.1	6,770	0.16%
2021/02/25	9.3	30.60	5	30.56	30.65	4.3	6,746	0.06%
2021/02/24	14	30.62	20	30.58	30.50	-6	6,816	-0.09%
2021/02/23	15	30.90	51.2	30.92	31.00	-36.2	6,687	-0.54%
2021/02/22	3.5	30.06	1	30.10	30.25	2.5	6,367	0.04%
2021/02/19	1	29.75	0	0.00	29.90	1	6,263	0.02%
2021/02/18	0.2	29.45	0	0.00	29.65	0.2	6,260	0.00%
2021/02/17	18.3	29.41	2.9	29.42	29.40	15.4	6,317	0.24%
2021/02/05	0	0.00	6	29.30	29.25	-6	6,284	-0.10%
2021/02/04	4	29.18	0	0.00	29.15	4	6,286	0.06%
2021/02/03	2	29.15	0	0.00	29.30	2	6,351	0.03%
2021/02/02	9	29.26	0	0.00	29.25	9	6,382	0.14%
2021/02/01	4	28.90	5	28.85	29.00	-1	6,387	-0.02%
2021/01/29	15	29.26	3	29.03	29.10	12	6,375	0.19%
2021/01/28	39	29.31	0	0.00	29.30	39	6,332	0.62%
2021/01/27	0.2	29.30	3	29.48	29.45	-2.8	6,298	-0.04%
2021/01/26	20.1	29.59	11	29.38	29.35	9.1	6,288	0.14%
2021/01/25	5	29.40	1.2	29.30	29.50	3.8	6,277	0.06%
2021/01/22	23	29.18	10	29.23	29.30	13	6,252	0.21%
2021/01/21	5	29.26	31	29.30	29.20	-26	6,236	-0.42%
2021/01/20	3	29.38	10	29.35	29.15	-7	6,197	-0.11%
2021/01/19	1	29.90	3	29.90	29.80	-2	6,118	-0.03%
2021/01/18	0.1	29.85	0	0.00	29.90	0.1	6,074	0.00%
2021/01/15	7.1	30.05	3	30.15	29.85	4.1	6,042	0.07%
2021/01/14	1.1	29.99	18	29.98	30.05	-16.9	5,906	-0.29%
2021/01/13	46	29.83	23	29.81	29.85	23	5,892	0.39%
2021/01/12	4.1	29.69	3	29.90	29.80	1.1	5,874	0.02%
2021/01/11	5.5	30.01	10	30.06	30.15	-4.5	5,800	-0.08%
2021/01/08	1	29.25	43	29.40	29.40	-42	5,671	-0.74%
2021/01/07	0	0.00	1.8	29.45	29.40	-1.8	5,610	-0.03%
2021/01/06	5.1	29.59	15.3	29.53	29.40	-10.2	5,588	-0.18%
2021/01/05	43	29.60	0	0.00	29.60	43	5,539	0.78%
2021/01/04	0	0.00	0.1	29.50	29.50	-0.1	5,540	0.00%
2020/12/31	0	0.00	2	29.50	29.50	-2	5,528	-0.04%
2020/12/30	1	29.65	4	29.63	29.65	-3	5,496	-0.05%
2020/12/29	5	29.23	0	0.00	29.30	5	5,419	0.09%
2020/12/28	13.1	29.40	2	29.40	29.40	11.1	5,366	0.21%
2020/12/25	1.5	29.33	0	0.00	29.30	1.5	5,361	0.03%
2020/12/24	2	29.23	0	0.00	29.20	2	5,336	0.04%
2020/12/23	1	29.15	0	0.00	29.15	1	5,323	0.02%
2020/12/22	2	29.10	0	0.00	29.00	2	5,341	0.04%
2020/12/21	2	29.05	0	0.00	29.20	2	5,356	0.04%
2020/12/18	5	29.60	0	0.00	29.40	5	5,325	0.09%
2020/12/17	6	29.23	0	0.00	29.20	6	5,288	0.11%
2020/12/16	1.2	29.32	21	29.41	29.40	-19.8	5,248	-0.38%
2020/12/15	5.2	29.42	3	29.47	29.25	2.2	5,195	0.04%
2020/12/14	0.2	29.80	5	29.83	29.80	-4.8	5,096	-0.09%
2020/12/11	0.2	29.90	37	29.71	29.70	-36.8	5,063	-0.73%
2020/12/10	29	30.23	17	30.17	30.05	12	4,961	0.24%
2020/12/09	24	31.18	25	31.20	31.15	-1	4,696	-0.02%
2020/12/08	47	32.08	19	32.11	31.75	28	4,523	0.62%
2020/12/07	48.5	30.92	72	30.57	31.25	-23.5	3,891	-0.61%
2020/12/04	0	0.00	1	29.90	29.90	-1	3,535	-0.03%
2020/12/03	10	29.65	0.8	29.70	29.65	9.2	3,472	0.26%
2020/12/02	0	0.00	1	29.60	29.60	-1	3,435	-0.03%
2020/12/01	2	29.35	0	0.00	29.65	2	3,423	0.06%
2020/11/30	2	29.85	0	0.00	29.50	2	3,409	0.06%
2020/11/27	1	29.75	1	29.65	29.75	0	3,366	0.00%
2020/11/26	0	0.00	4	29.62	29.65	-4	3,339	-0.12%
2020/11/25	18	29.70	5	29.55	29.65	13	3,340	0.39%
2020/11/24	1.2	29.91	2	29.65	29.60	-0.8	3,319	-0.02%
2020/11/23	0.7	29.39	3	29.60	29.60	-2.3	3,263	-0.07%
2020/11/20	0.2	29.10	1	29.10	29.10	-0.8	3,261	-0.02%
2020/11/19	4.5	29.21	0	0.00	29.20	4.5	3,269	0.14%
2020/11/18	2.5	29.10	0	0.00	29.20	2.5	3,272	0.08%
2020/11/17	0	29.00	0	0.00	29.00	0	3,295	0.00%
2020/11/16	19.8	29.13	10	29.10	29.10	9.8	3,409	0.29%
2020/11/13	8	29.16	0	0.00	29.35	8	3,388	0.24%
2020/11/12	0.1	29.10	1	29.20	29.10	-0.9	3,373	-0.03%
2020/11/11	5.5	29.25	24.4	29.25	29.35	-18.8	3,394	-0.55%
2020/11/09	2	28.90	1.1	28.90	28.90	0.9	3,523	0.02%
2020/11/06	0	0.00	17	29.00	28.85	-17	3,665	-0.46%
2020/11/05	0	0.00	2	28.78	28.80	-2	3,655	-0.05%
2020/11/03	0.1	28.70	0.8	28.70	28.70	-0.7	3,685	-0.02%
2020/11/02	2	28.20	2	28.20	28.30	0	3,703	0.00%
2020/10/30	2	28.38	0	0.00	28.20	2	3,715	0.05%
2020/10/29	2	28.55	0	0.00	28.45	2	3,722	0.05%
2020/10/28	0	0.00	3	28.60	28.60	-3	3,746	-0.08%
2020/10/27	3	28.65	0	0.00	28.65	3	3,775	0.08%
2020/10/23	12	29.05	1	28.95	28.95	11	3,837	0.29%
2020/10/22	8	28.95	1	28.85	28.95	7	3,904	0.18%
2020/10/21	11	29.15	31	29.18	28.95	-20	4,020	-0.50%
2020/10/20	11.4	28.90	0	0.00	28.90	11.4	4,113	0.28%
2020/10/19	0.1	28.70	0	0.00	28.70	0.1	4,135	0.00%
2020/10/16	12.3	28.63	5	28.56	28.60	7.3	4,213	0.17%
2020/10/15	1.1	28.55	0	0.00	28.60	1.1	4,251	0.03%
2020/10/14	1	28.55	0	0.00	28.55	1	4,286	0.02%
2020/10/13	5	28.27	1.6	28.34	28.25	3.4	4,424	0.08%
2020/10/12	8.1	28.65	10	28.70	28.40	-1.9	4,435	-0.04%
2020/10/08	11	28.51	0	0.00	28.55	11	4,601	0.24%
2020/10/07	21	28.63	0.2	28.70	28.70	20.8	4,946	0.42%
2020/10/06	0	0.00	1	28.45	28.50	-1	5,298	-0.02%
2020/10/05	0	0.00	1	28.65	28.40	-1	5,617	-0.02%
2020/09/29	2	28.20	0	0.00	28.10	2	5,860	0.03%
2020/09/28	1	28.05	0	0.00	28.05	1	6,101	0.02%
2020/09/24	5.6	27.89	0.1	27.85	27.65	5.5	6,527	0.08%
2020/09/23	9	28.26	0	0.00	28.15	9	6,661	0.14%
2020/09/22	0	0.00	31	28.47	28.45	-31	6,755	-0.46%
2020/09/21	0	28.95	0	0.00	28.90	0	6,889	0.00%
2020/09/18	0.1	28.95	0	0.00	28.95	0.1	7,011	0.00%
2020/09/17	0	0.00	1	28.85	28.85	-1	7,138	-0.01%
2020/09/16	0.2	28.90	1	28.85	28.85	-0.8	7,190	-0.01%
2020/09/15	1	28.90	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0.6	29.00	0	0.00	29.00	0.6	7,430	0.01%
2020/09/11	0	0.00	11	29.12	29.00	-11	7,485	-0.15%
2020/09/10	13	29.04	31	29.09	29.10	-18	7,510	-0.24%
2020/09/09	5.9	28.43	0	0.00	28.55	5.9	7,488	0.08%
2020/09/07	0	0.00	5	28.55	28.45	-5	7,756	-0.06%
2020/09/04	2	28.45	0	0.00	28.50	2	7,924	0.03%
2020/09/03	4.1	28.95	0	0.00	28.70	4.1	8,277	0.05%
2020/09/02	2	28.85	2	28.95	28.85	0	8,345	0.00%
2020/09/01	1.1	28.80	4	28.83	28.85	-2.9	8,522	-0.03%
2020/08/31	2	28.95	1	28.95	28.90	1	8,629	0.01%
2020/08/28	0.1	29.15	5	28.91	29.15	-4.9	8,671	-0.06%
2020/08/27	0	0.00	1	28.90	28.85	-1	8,748	-0.01%
2020/08/26	5	28.92	34	28.95	28.95	-29	8,858	-0.33%
2020/08/25	0	28.40	0	0.00	28.35	0	8,837	0.00%
2020/08/24	2.7	28.04	0	0.00	28.10	2.7	9,028	0.03%
2020/08/21	4	28.03	0	0.00	27.95	4	9,124	0.04%
2020/08/20	11	27.95	1.5	27.81	27.75	9.5	9,210	0.10%
2020/08/19	16	28.58	0	0.00	28.45	16	9,233	0.17%
2020/08/18	0	0.00	2	28.85	28.75	-2	9,372	-0.02%
2020/08/17	4.1	28.91	2.1	28.85	28.85	2	9,759	0.02%
2020/08/14	2	28.50	0	0.00	28.45	2	10,623	0.02%
2020/08/13	14	28.36	0	0.00	28.25	14	10,698	0.13%
2020/08/12	4	28.74	1.2	28.97	28.75	2.8	10,562	0.03%
2020/08/11	8	29.53	0	0.00	29.40	8	10,458	0.08%
2020/08/07	2	29.28	1	29.35	29.25	1	10,807	0.01%
2020/08/06	6	29.48	2	29.50	29.40	4	10,949	0.04%
2020/08/05	2	29.28	0	0.00	29.35	2	11,121	0.02%
2020/08/04	2	29.28	7	29.20	29.30	-5	11,202	-0.04%
2020/08/03	1	29.30	2	29.33	29.20	-1	11,308	-0.01%
2020/07/31	0	0.00	1	29.15	29.55	-1	11,359	-0.01%
2020/07/29	1.5	29.07	1	28.95	29.00	0.5	11,475	0.00%
2020/07/28	5	28.72	3	28.55	28.25	2	11,504	0.02%
2020/07/27	1	28.90	0	0.00	28.55	1	11,547	0.01%
2020/07/24	15	29.26	2	29.15	29.00	13	11,509	0.11%
2020/07/23	12	29.69	2	29.63	29.60	10	11,390	0.09%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/21	12.5	29.94	0	0.00	29.85	12.5	11,397	0.11%
2020/07/20	1	29.60	9	29.70	29.65	-8	11,411	-0.07%
2020/07/17	17	29.75	2	29.60	29.55	15	11,486	0.13%
2020/07/16	4.5	30.03	4	30.10	30.15	0.5	11,564	0.00%
2020/07/15	41	30.03	5	30.22	29.85	36	11,684	0.31%
2020/07/14	47	29.94	43	30.21	30.35	4	11,764	0.03%
2020/07/13	18	34.09	59	34.06	34.20	-41	11,554	-0.35%
2020/07/10	15.4	33.97	101	34.15	33.90	-85.6	11,409	-0.75%	大賣/
2020/07/09	100	33.50	4	33.35	33.55	96	11,334	0.85%
2020/07/08	3	33.48	6	33.45	33.55	-3	11,280	-0.03%
2020/07/07	20	33.45	1	34.15	33.35	19	11,272	0.17%
2020/07/06	5	33.94	14	33.76	33.95	-9	11,266	-0.08%
2020/07/03	22.5	33.14	23	32.90	33.30	-0.5	11,364	0.00%
2020/07/02	15.5	32.65	3	32.52	32.75	12.5	11,254	0.11%
2020/07/01	58	32.51	23	32.44	32.40	35	11,141	0.31%
2020/06/30	13	32.53	216	32.31	32.40	-203	11,075	-1.83%	大賣/鉅額交易
2020/06/29	3.3	32.35	10	32.30	32.25	-6.7	11,012	-0.06%
2020/06/24	125.1	31.85	0	0.00	32.15	125.1	10,937	1.14%	大買/鉅額交易
2020/06/23	11	31.45	0	0.00	31.45	11	10,969	0.10%
2020/06/22	100	31.60	16	31.61	31.60	84	11,028	0.76%
2020/06/19	9	31.42	1	31.40	31.45	8	11,190	0.07%
2020/06/18	15	31.48	2	31.30	31.45	13	11,126	0.12%
2020/06/17	1	31.45	0	0.00	31.30	1	11,142	0.01%
2020/06/16	2.5	31.40	0	0.00	31.55	2.5	11,267	0.02%
2020/06/15	4	31.26	3	31.15	31.05	1	11,582	0.01%
2020/06/12	9	31.28	121	31.30	31.50	-112	11,701	-0.96%	大賣/鉅額交易
2020/06/11	4	32.18	84	32.24	32.05	-80	11,810	-0.68%
2020/06/10	14.3	32.91	108	32.74	32.80	-93.7	11,843	-0.79%	大賣/
2020/06/09	1	32.30	115	32.48	32.35	-114	11,888	-0.96%	大賣/鉅額交易
2020/06/08	26	32.15	11	32.15	32.10	15	12,160	0.12%
2020/06/05	9	32.58	0	0.00	32.55	9	12,335	0.07%
2020/06/04	19	32.15	3	32.05	32.20	16	12,519	0.13%
2020/06/03	1	32.15	5.6	32.01	31.95	-4.6	12,684	-0.04%
2020/06/02	11	32.04	6	31.93	31.95	5	12,674	0.04%
2020/06/01	204	32.32	6	32.36	32.35	198	12,701	1.56%	大買/鉅額交易
2020/05/29	19	32.48	0	0.00	32.30	19	12,842	0.15%
2020/05/28	3	32.13	22	32.24	32.05	-19	13,010	-0.15%
2020/05/27	3	32.52	100	32.41	32.05	-97	13,239	-0.73%
2020/05/26	116	32.12	8	32.24	32.10	108	13,584	0.79%	大買/鉅額交易
2020/05/25	23.1	32.27	6	32.25	32.35	17.1	13,635	0.13%
2020/05/22	30	32.55	18	32.96	32.40	12	13,734	0.09%
2020/05/21	42	32.98	54	33.12	33.30	-12	13,906	-0.09%
2020/05/20	25.1	30.64	2	30.73	30.70	23.1	13,366	0.17%
2020/05/19	1	30.00	7	30.09	30.10	-6	14,171	-0.04%
2020/05/18	7.6	29.79	21	29.88	29.75	-13.4	14,846	-0.09%
2020/05/15	26	29.68	1	29.70	29.75	25	15,551	0.16%
2020/05/14	4	30.40	2	30.40	30.10	2	15,703	0.01%
2020/05/13	66	30.86	21	30.88	31.00	45	15,635	0.29%
2020/05/12	29	31.07	35	31.19	31.35	-6	15,550	-0.04%
2020/05/11	7	30.60	94	30.76	30.80	-87	15,487	-0.56%
2020/05/08	36	30.97	1	30.90	30.50	35	15,395	0.23%
2020/05/07	4	30.65	5	30.75	30.80	-1	15,297	-0.01%
2020/05/06	29	30.80	100	30.87	30.50	-71	15,231	-0.47%
2020/05/05	87.3	30.17	0.1	30.25	30.25	87.2	15,125	0.58%
2020/05/04	18	30.14	1	30.15	30.15	17	15,101	0.11%
2020/04/30	10	30.69	56	30.80	30.60	-46	15,050	-0.31%
2020/04/29	53	30.55	0	0.00	30.50	53	15,013	0.35%
2020/04/28	5	30.29	51	30.35	30.35	-46	14,991	-0.31%
2020/04/27	12.1	29.92	0	0.00	30.25	12.1	15,081	0.08%
2020/04/24	26	29.29	0	0.00	29.40	26	15,045	0.17%
2020/04/22	17	29.31	1	29.15	29.50	16	15,092	0.11%
2020/04/21	98	29.77	169	29.53	29.40	-71	15,059	-0.47%	大賣/
2020/04/20	98	30.47	1	30.45	30.35	97	14,935	0.65%
2020/04/17	31.5	30.83	53	31.46	30.85	-21.5	14,813	-0.15%
2020/04/16	57.6	31.32	74	31.55	31.40	-16.4	14,601	-0.11%
2020/04/15	97	30.95	27	31.07	31.20	70	14,441	0.48%
2020/04/14	20.6	30.65	23	30.62	30.80	-2.4	14,234	-0.02%
2020/04/13	10.3	29.35	7.3	29.48	29.35	3	14,016	0.02%
2020/04/10	36	29.16	32	29.07	29.15	4	13,957	0.03%
2020/04/09	9	29.53	15	29.25	29.05	-6	13,866	-0.04%
2020/04/08	37	28.60	15	28.90	29.10	22	13,659	0.16%
2020/04/07	16	27.68	124	27.56	27.55	-108	13,336	-0.81%	大賣/鉅額交易
2020/04/06	143	27.24	3	27.43	27.30	140	13,221	1.06%	大買/鉅額交易
2020/04/01	2	27.00	4	27.23	27.25	-2	13,146	-0.02%
2020/03/31	6	27.25	3	27.12	27.15	3	13,076	0.02%
2020/03/30	0	0.00	12	26.55	26.95	-12	12,986	-0.09%
2020/03/27	13.1	27.11	36	27.01	26.85	-22.9	12,952	-0.18%
2020/03/26	26	26.13	26	26.48	26.85	0	12,801	0.00%
2020/03/25	46	26.84	115	26.86	26.45	-69	12,784	-0.54%	大賣/
2020/03/24	69	25.58	9	25.73	25.80	60	12,601	0.48%
2020/03/23	1	24.10	1	24.05	24.10	0	12,552	0.00%
2020/03/20	12.1	25.18	17	25.19	25.10	-4.9	12,500	-0.04%
2020/03/19	33	23.58	7	23.60	23.40	26	12,332	0.21%
2020/03/18	32	26.19	110	26.76	26.00	-78	11,994	-0.65%	大賣/
2020/03/17	110	27.75	3	26.82	26.80	107	11,782	0.91%	大買/鉅額交易
2020/03/16	114.1	28.80	101	27.81	27.75	13.1	11,545	0.11%	大買/大賣/
2020/03/13	215.3	28.34	57	27.82	28.95	158.3	11,507	1.38%	大買/鉅額交易
2020/03/12	8	30.05	161	30.05	30.05	-153	11,085	-1.38%	大賣/鉅額交易
2020/03/11	121	32.38	10	32.30	31.60	111	10,744	1.03%	大買/鉅額交易
2020/03/10	72	33.07	2	32.75	33.35	70	10,395	0.67%
2020/03/09	6	32.84	201	33.50	32.70	-195	10,107	-1.93%	大賣/鉅額交易
2020/03/05	103	34.20	1.2	34.26	34.25	101.8	9,839	1.03%	大買/鉅額交易
2020/03/04	110.2	34.02	5	33.86	33.70	105.2	9,695	1.09%	大買/鉅額交易
2020/03/03	12	34.81	5	34.91	34.50	7	9,468	0.07%
2020/03/02	3	33.97	5	33.54	34.25	-2	9,098	-0.02%
2020/02/27	26	35.27	28	34.74	34.05	-2	8,789	-0.02%
2020/02/26	5	34.87	192	34.73	34.75	-187	8,378	-2.23%	大賣/鉅額交易
2020/02/25	6	34.82	5	34.88	34.55	1	8,182	0.01%
2020/02/24	16	34.95	23.2	35.02	35.10	-7.2	7,914	-0.09%
2020/02/21	46.2	34.28	45	34.72	34.20	1.2	7,428	0.02%
2020/02/20	17	34.53	24	34.32	34.40	-7	7,200	-0.10%
2020/02/19	46	32.36	73	32.83	33.50	-27	6,467	-0.42%
2020/02/18	44	31.49	33	31.85	31.60	11	5,842	0.19%
2020/02/17	15.1	29.86	50.2	30.54	30.50	-35.1	5,350	-0.66%
2020/02/14	10.1	29.89	17	29.69	29.70	-6.9	5,272	-0.13%
2020/02/13	3.2	29.43	1	29.50	29.35	2.2	5,375	0.04%
2020/02/12	4	28.96	9	29.50	29.45	-5	5,428	-0.09%
2020/02/10	7	28.51	0	0.00	28.65	7	5,423	0.13%
2020/02/06	1	28.65	0	0.00	28.80	1	5,412	0.02%
2020/02/05	140	28.64	1	28.60	28.50	139	5,408	2.57%	大買/鉅額交易
2020/02/04	1	28.50	0	0.00	28.50	1	5,368	0.02%
2020/02/03	6	28.13	0	0.00	28.40	6	5,355	0.11%
2020/01/31	5	29.12	12	28.89	29.00	-7	5,286	-0.13%
2020/01/30	2	28.68	9	28.56	28.95	-7	5,300	-0.13%
2020/01/20	2	30.60	3.6	30.31	30.35	-1.6	5,211	-0.03%
2020/01/17	13	30.28	3	30.43	30.40	10	5,432	0.18%
2020/01/16	2.1	29.89	0.2	29.80	29.95	2	5,315	0.04%
2020/01/15	3	29.85	3	29.85	29.85	0	5,260	0.00%
2020/01/14	3	29.60	0	0.00	29.70	3	5,180	0.06%
2020/01/13	0	0.00	1	29.20	29.20	-1	5,078	-0.02%
2020/01/10	1	29.15	16	28.97	29.00	-15	5,041	-0.30%
2020/01/09	2	28.20	0	0.00	28.30	2	4,987	0.04%
2020/01/08	0	0.00	8	28.24	28.15	-8	5,030	-0.16%
2020/01/07	0.2	28.55	2	28.60	28.55	-1.9	5,001	-0.04%
2020/01/06	0	0.00	151.2	28.55	28.60	-151.2	4,970	-3.04%	大賣/鉅額交易
2020/01/03	4	28.88	1	28.95	28.95	3	4,950	0.06%
2020/01/02	4	29.01	21	29.10	28.95	-17	4,932	-0.34%
2019/12/31	3	29.00	5	28.99	29.00	-2	4,892	-0.04%
2019/12/30	24	29.09	2	29.08	29.10	22	4,877	0.45%
2019/12/27	3	28.97	0	0.00	29.00	3	4,888	0.06%
2019/12/26	1	28.95	3	28.98	29.00	-2	4,880	-0.04%
2019/12/25	0	0.00	10	28.90	29.00	-10	4,894	-0.20%
2019/12/24	0	0.00	0.1	28.90	29.00	-0.1	4,917	0.00%
2019/12/23	56	29.11	8	29.10	29.10	48	4,971	0.97%
2019/12/20	3	29.12	18	29.22	29.00	-15	5,011	-0.30%
2019/12/19	4	29.24	3	29.20	29.20	1	4,929	0.02%
2019/12/18	11	29.10	2	29.20	29.20	9	4,875	0.18%
2019/12/17	0	28.70	6	28.73	28.80	-6	4,772	-0.13%
2019/12/16	3.1	28.65	0	0.00	28.75	3.1	4,736	0.07%
2019/12/13	2	28.73	0	0.00	28.65	2	4,720	0.04%
2019/12/12	4	28.56	2	28.65	28.70	2	4,641	0.04%
2019/12/11	4	28.76	0	0.00	28.70	4	4,646	0.09%
2019/12/10	28	28.83	13	29.06	28.80	15	4,624	0.32%
2019/12/09	1	28.35	1	28.55	28.35	0	4,434	0.00%
2019/12/06	101	28.40	0	0.00	28.45	101	4,445	2.27%	大買/鉅額交易
2019/12/05	3	27.93	1	27.85	28.00	2	4,408	0.05%
2019/12/04	3	27.77	3	27.90	27.90	0	4,382	0.00%
2019/12/02	2	28.00	2	28.00	28.00	0	4,352	0.00%
2019/11/29	2	28.35	1	28.35	28.35	1	4,290	0.02%
2019/11/28	1	28.50	1	28.40	28.40	0	4,253	0.00%
2019/11/27	2	28.38	1	28.45	28.45	1	4,251	0.02%
2019/11/26	1	28.35	0	0.00	28.50	1	4,267	0.02%
2019/11/25	3	28.45	3	28.47	28.50	0	4,288	0.00%
2019/11/22	2	28.73	1	28.80	28.70	1	4,306	0.02%
2019/11/21	2	28.70	1	28.90	28.75	1	4,296	0.02%
2019/11/20	2.2	28.92	13	28.86	28.90	-10.8	4,255	-0.25%
2019/11/19	10	29.42	11	29.48	29.30	-1	4,174	-0.02%
2019/11/18	11	29.37	3	29.33	29.30	8	4,043	0.20%
2019/11/15	5	28.67	1	28.60	28.60	4	3,849	0.10%
2019/11/14	8	29.14	2	28.30	28.70	6	3,743	0.16%
2019/11/13	18	28.92	1	28.80	28.90	17	3,464	0.49%
2019/11/12	7	28.26	8	28.16	28.50	-1	3,212	-0.03%
2019/11/11	5	27.91	2	27.70	27.75	3	2,970	0.10%
2019/11/08	0	0.00	1	27.70	27.50	-1	2,837	-0.04%
2019/11/07	0	0.00	30	27.00	26.90	-30	2,700	-1.11%
2019/11/05	1	26.95	1	26.90	26.95	0	2,653	0.00%
2019/10/31	20	26.79	0	0.00	26.80	20	2,662	0.75%
2019/10/30	1	26.90	5	26.85	26.80	-4	2,644	-0.15%
2019/10/29	5	26.50	3	26.58	26.60	2	2,615	0.08%
2019/10/28	5	27.30	10	26.98	26.90	-5	2,532	-0.20%
2019/10/25	23	26.86	12	26.93	27.10	11	2,462	0.45%
2019/10/24	0	0.00	1	25.95	26.00	-1	2,207	-0.05%
2019/10/23	5	25.75	0	0.00	25.75	5	2,196	0.23%
2019/10/22	1	25.85	1	25.85	25.75	0	2,188	0.00%
2019/10/21	2	25.65	1	25.75	25.75	1	2,177	0.05%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	12	25.59	0	0.00	25.70	12	2,100	0.57%
2019/10/15	0.1	25.95	0	0.00	25.90	0.1	2,048	0.01%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	0	0.00	8	25.99	25.70	-8	2,060	-0.39%
2019/10/04	0	0.00	0.1	26.05	26.00	-0.1	2,052	0.00%
2019/10/03	5	25.65	0.7	26.05	25.95	4.3	2,061	0.21%
2019/10/01	9	26.00	0	0.00	26.10	9	2,010	0.45%
2019/09/27	1	26.05	0	0.00	26.15	1	1,979	0.05%
2019/09/26	4.2	26.40	0	0.00	26.25	4.2	1,941	0.22%
2019/09/25	2	26.00	0	0.00	26.00	2	1,854	0.11%
2019/09/18	1	26.15	0	0.00	26.25	1	1,772	0.06%
2019/09/17	0.1	26.40	0	0.00	26.30	0.1	1,749	0.01%
2019/09/16	1	26.15	0	0.00	26.30	1	1,740	0.06%
2019/09/12	1	26.50	0	0.00	26.50	1	1,713	0.06%
2019/09/11	1	26.45	0	0.00	26.50	1	1,693	0.06%
2019/09/10	4	26.65	3	26.80	26.60	1	1,677	0.06%
2019/09/09	10	27.40	0	0.00	27.30	10	1,641	0.61%
2019/09/04	1.2	27.58	1	27.60	27.60	0.2	1,643	0.01%
2019/09/03	1	27.70	0	0.00	27.65	1	1,670	0.06%
2019/08/30	1	27.45	2	27.60	27.60	-1	1,658	-0.06%
2019/08/29	0	0.00	2	27.00	27.30	-2	1,637	-0.12%
2019/08/28	2	26.40	3	26.70	26.65	-1	1,599	-0.06%
2019/08/27	3.2	31.64	0	0.00	31.55	3.2	1,530	0.21%
2019/08/21	2	32.00	0	0.00	31.90	2	1,443	0.14%
2019/08/19	0.1	31.80	0	0.00	31.80	0.1	1,432	0.01%
2019/08/16	1	31.30	0	0.00	31.45	1	1,421	0.07%
2019/08/15	0.1	31.40	0	0.00	31.40	0.1	1,414	0.01%
2019/08/14	0	0.00	5	31.65	31.65	-5	1,404	-0.36%
2019/08/13	1	31.25	1	31.15	31.40	0	1,394	0.00%
2019/08/08	2	31.10	0	0.00	31.30	2	1,393	0.14%
2019/08/07	0.2	31.00	0	0.00	31.00	0.2	1,407	0.01%
2019/07/25	0.2	32.00	0	0.00	32.05	0.2	1,489	0.01%
2019/07/24	2	31.90	0	0.00	31.85	2	1,488	0.13%
2019/07/23	5	31.70	0	0.00	31.75	5	1,507	0.33%
2019/07/19	4	32.05	0	0.00	31.95	4	1,495	0.27%
2019/07/15	0	0.00	1	32.30	32.45	-1	1,471	-0.07%
2019/07/12	0.3	32.05	0	0.00	32.15	0.3	1,465	0.02%
2019/07/11	2.5	31.90	0	0.00	32.00	2.5	1,460	0.17%
2019/06/28	17	31.01	0	0.00	31.10	17	1,556	1.09%
2019/06/27	5	30.80	0	0.00	30.90	5	1,560	0.32%
2019/06/25	4	30.90	2.2	30.77	30.95	1.8	1,562	0.11%
2019/06/14	0	29.50	0	0.00	29.50	0	1,590	0.00%
2019/06/12	0.3	29.55	0	0.00	29.55	0.3	1,794	0.02%
2019/06/11	2	30.00	1	29.75	29.75	1	1,813	0.06%
2019/05/27	0	0.00	10	29.15	29.30	-10	2,358	-0.42%
2019/05/24	0	0.00	15	29.25	29.20	-15	2,357	-0.64%
2019/05/23	0	0.00	5	29.25	29.35	-5	2,347	-0.21%
2019/05/21	0.2	29.60	0	0.00	29.50	0.2	2,383	0.01%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/17	5	29.35	0	0.00	29.60	5	2,376	0.21%
2019/05/14	0.3	29.65	10	28.95	29.65	-9.7	2,385	-0.41%
2019/05/13	0	0.00	10	29.40	29.35	-10	2,394	-0.42%
2019/05/10	4	30.60	16	30.44	30.10	-12	2,400	-0.50%
2019/05/02	6	32.25	0	0.00	32.35	6	2,329	0.26%
2019/04/30	0	0.00	1	32.00	32.00	-1	2,312	-0.04%
2019/04/29	12	32.10	0	0.00	31.95	12	2,323	0.52%
2019/04/18	0	0.00	12	31.43	31.25	-12	2,379	-0.50%
2019/04/17	0	0.00	2	31.75	31.85	-2	2,375	-0.08%
2019/04/16	0	0.00	5	31.60	31.70	-5	2,359	-0.21%
2019/04/15	0	31.50	1	31.65	31.60	-1	2,356	-0.04%
2019/04/12	0.3	31.40	0	0.00	31.40	0.3	2,356	0.01%
2019/04/11	5	32.00	0	0.00	32.00	5	2,324	0.22%
2019/04/09	0	0.00	0.2	32.40	32.50	-0.2	2,297	-0.01%
2019/04/08	4.1	32.46	11	32.47	32.50	-7	2,306	-0.30%
2019/04/03	0	0.00	7.6	31.84	31.90	-7.6	2,289	-0.33%
2019/04/02	1	31.75	2	31.70	31.70	-1	2,369	-0.04%
2019/04/01	0	0.00	10	31.50	31.65	-10	2,436	-0.41%
2019/03/29	10	31.55	0	0.00	31.55	10	2,455	0.41%
2019/03/28	0	0.00	1	31.55	31.60	-1	2,611	-0.04%
2019/03/22	2	31.65	5	31.58	31.60	-3	2,692	-0.11%
2019/03/21	1	31.50	0	0.00	31.50	1	2,683	0.04%
2019/03/14	12	30.94	0	0.00	30.85	12	2,394	0.50%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/12	15	30.89	0	0.00	30.80	15	2,340	0.64%
2019/03/08	0	0.00	10	30.60	31.15	-10	2,259	-0.44%
2019/03/07	10	31.15	7	31.18	31.05	3	2,233	0.13%
2019/03/05	0	0.00	2	31.95	32.05	-2	2,155	-0.09%
2019/03/04	10	31.46	19	31.63	31.90	-9	2,056	-0.44%
2019/02/27	9.1	30.01	0.1	29.80	29.90	9	1,847	0.49%
2019/02/26	0	0.00	1	28.85	29.15	-1	1,743	-0.06%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/22	4	28.70	0	0.00	28.60	4	1,705	0.23%
2019/02/21	4	28.69	3	28.65	28.60	1	1,692	0.06%
2019/02/20	6	28.65	0	0.00	28.60	6	1,673	0.36%
2019/02/19	0	0.00	0.1	28.20	28.20	-0.1	1,643	0.00%
2019/02/18	4	28.30	0	0.00	28.20	4	1,643	0.24%
2019/02/12	1	28.10	0	0.00	28.00	1	1,618	0.06%
2019/02/11	0	0.00	3.6	28.32	28.35	-3.6	1,577	-0.23%
2019/01/30	0	0.00	1	27.70	27.55	-1	1,528	-0.07%
2019/01/28	5	27.50	3	27.65	27.60	2	1,526	0.13%
2019/01/25	0	0.00	7	27.07	27.50	-7	1,526	-0.46%
2019/01/23	0	0.00	6.4	26.74	26.85	-6.4	1,475	-0.44%
2019/01/22	0	0.00	1	26.60	26.65	-1	1,474	-0.07%
2019/01/18	0	0.00	1	26.95	27.00	-1	1,468	-0.07%
2019/01/16	0	0.00	10	26.40	26.40	-10	1,457	-0.69%
2019/01/15	1	26.10	0	0.00	26.20	1	1,463	0.07%
2019/01/14	1	26.00	0	0.00	26.05	1	1,488	0.07%
2019/01/10	0	0.00	1	25.55	25.55	-1	1,492	-0.07%
2019/01/08	0	0.00	1	24.75	24.70	-1	1,476	-0.07%
2019/01/04	1	24.10	0	0.00	24.25	1	1,504	0.07%
2019/01/02	41	24.67	0	0.00	24.35	41	1,568	2.61%
2018/12/27	6	24.60	1	24.55	24.55	5	1,593	0.31%
2018/12/26	1	23.70	5	23.80	24.00	-4	1,597	-0.25%
2018/12/25	0	0.00	10	23.83	23.40	-10	1,630	-0.61%
2018/12/24	15	24.40	0	0.00	24.05	15	1,552	0.97%
2018/12/21	2	24.10	0	0.00	23.85	2	1,450	0.14%
2018/12/20	2	25.30	2	25.05	24.90	0	1,287	0.00%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/17	2	26.10	0	0.00	26.00	2	1,190	0.17%
2018/12/07	0	0.00	0.5	27.45	27.45	-0.5	1,199	-0.04%
2018/12/03	3	28.60	0	0.00	28.55	3	1,324	0.23%
2018/11/28	0	0.00	1	27.70	28.00	-1	1,509	-0.07%
2018/11/22	3	27.10	0	0.00	27.35	3	1,669	0.18%
2018/11/15	3	27.20	0	0.00	27.20	3	1,766	0.17%
2018/10/31	0	0.00	4	25.15	25.10	-4	1,784	-0.22%
2018/10/24	0	0.00	10	25.10	25.10	-10	1,756	-0.57%
2018/10/23	0.2	24.80	1	24.95	24.70	-0.8	1,760	-0.05%
2018/10/19	0	0.00	4	24.80	24.90	-4	1,715	-0.23%
2018/10/11	0	0.00	1	25.80	25.75	-1	1,734	-0.06%
2018/10/04	0.7	26.65	0	0.00	26.65	0.7	1,621	0.04%
2018/10/03	3	27.17	0	0.00	26.90	3	1,594	0.19%
2018/09/25	1	28.45	0	0.00	28.50	1	1,484	0.07%
2018/09/21	0.2	28.55	0	0.00	28.55	0.2	1,488	0.01%
2018/09/13	1	28.20	0	0.00	28.25	1	1,507	0.07%
2018/09/07	0	0.00	2	29.40	29.45	-2	1,456	-0.14%
2018/09/05	2	29.80	2	29.80	29.75	0	1,391	0.00%
2018/09/04	2.1	35.78	2	35.50	35.40	0.1	1,298	0.01%
2018/09/03	2	35.60	1	35.50	35.60	1	1,234	0.08%
2018/08/31	0	0.00	1	35.20	35.50	-1	1,183	-0.08%
2018/08/30	2	35.20	0	0.00	35.25	2	1,170	0.17%
2018/08/29	1	35.30	0	0.00	35.30	1	1,166	0.09%
2018/08/23	1	34.30	2	34.33	34.35	-1	1,120	-0.09%
2018/08/22	1	34.25	0	0.00	34.20	1	1,125	0.09%
2018/08/20	0.1	34.00	0	0.00	34.00	0.1	1,141	0.01%
2018/08/17	0	0.00	1	34.00	34.00	-1	1,146	-0.09%
2018/08/13	2	33.95	2	33.80	33.70	0	1,160	0.00%
2018/08/07	0	0.00	1	34.10	34.10	-1	1,152	-0.09%
2018/08/02	0	33.75	2	33.73	33.75	-2	1,202	-0.17%
2018/07/27	1	33.90	0	0.00	33.95	1	1,206	0.08%
2018/07/23	0	33.70	0	0.00	33.80	0	1,203	0.00%
2018/07/20	1.1	33.74	0	0.00	33.80	1.1	1,210	0.09%
2018/07/19	4	33.93	5	34.01	33.85	-1	1,219	-0.08%
2018/07/18	4	33.43	2	33.35	33.35	2	1,189	0.17%
2018/07/17	0	0.00	1	33.10	33.10	-1	1,178	-0.08%
2018/07/16	2	33.15	1	33.00	32.95	1	1,174	0.09%
2018/07/13	0	0.00	17	32.75	32.80	-17	1,174	-1.45%
2018/07/11	7	32.46	9	32.57	32.50	-2	1,206	-0.17%
2018/07/10	16	32.70	10	32.85	32.60	6	1,209	0.50%
2018/07/03	0	0.00	1	32.90	33.00	-1	1,262	-0.08%
2018/07/02	3	33.02	0	0.00	33.00	3	1,264	0.24%
2018/06/29	0	0.00	4	32.90	33.05	-4	1,270	-0.31%
2018/06/28	10	32.76	10	32.85	32.90	0	1,273	0.00%
2018/06/25	6	32.85	6	33.00	32.95	0	1,285	0.00%
2018/06/22	14	32.69	18	32.77	32.95	-4	1,308	-0.31%
2018/06/21	0	32.85	0	0.00	33.00	0	1,378	0.00%
2018/06/20	9.2	32.62	9	32.81	32.90	0.2	1,388	0.01%
2018/06/19	0	0.00	10	32.65	32.85	-10	1,385	-0.72%
2018/06/13	0	0.00	1	33.10	32.95	-1	1,375	-0.07%
2018/06/12	10	32.90	14	32.95	32.95	-4	1,524	-0.26%
2018/06/11	15	33.06	10	32.95	32.95	5	1,530	0.33%
2018/06/08	0	0.00	2	33.60	33.50	-2	1,517	-0.13%
2018/06/07	0	0.00	10	33.70	33.70	-10	1,525	-0.66%
2018/06/06	0	0.00	1	33.70	33.60	-1	1,536	-0.07%
2018/06/04	10	33.10	0	0.00	33.20	10	1,500	0.67%
2018/05/31	10	32.75	21	32.90	32.90	-11	1,477	-0.74%
2018/05/30	5	32.65	31	32.65	32.70	-26	1,472	-1.77%
2018/05/29	10	32.89	6	32.98	32.90	4	1,471	0.27%
2018/05/28	11	33.16	0	0.00	33.05	11	1,481	0.74%
2018/05/25	8	32.68	14	32.85	32.95	-6	1,469	-0.41%
2018/05/24	6	32.75	10	32.75	32.80	-4	1,467	-0.27%
2018/05/23	0	0.00	7	32.75	32.75	-7	1,473	-0.48%
2018/05/22	20	32.74	20	32.85	32.80	0	1,480	0.00%
2018/05/21	10.2	32.68	10	32.80	32.90	0.2	1,485	0.01%
2018/05/17	1	32.70	0	0.00	32.55	1	1,515	0.07%
2018/05/15	0	0.00	15	32.48	32.50	-15	1,550	-0.97%
2018/05/14	9	32.08	0	0.00	32.10	9	1,625	0.55%
2018/05/11	10	32.15	11.3	32.44	32.25	-1.3	1,638	-0.08%
2018/05/10	4	31.88	4	32.15	32.10	0	1,624	0.00%
2018/05/08	5	31.75	3	31.95	31.95	2	1,636	0.12%
2018/05/04	2	31.58	2	31.75	31.70	0	1,636	0.00%
2018/05/03	2	31.75	12	31.76	31.85	-10	1,640	-0.61%
2018/05/02	3	31.90	0	0.00	32.00	3	1,650	0.18%
2018/04/27	0	0.00	16	31.99	31.95	-16	1,659	-0.96%
2018/04/26	1	32.10	0	0.00	31.80	1	1,703	0.06%
2018/04/25	5	32.10	5	32.10	32.10	0	1,766	0.00%
2018/04/24	22	32.99	12	32.90	32.55	10	1,786	0.56%
2018/04/23	15	33.16	21	33.30	33.40	-6	1,805	-0.33%
2018/04/20	0.1	33.50	20	33.40	33.55	-19.9	1,838	-1.08%
2018/04/19	4	33.40	24	33.47	33.55	-20	1,850	-1.08%
2018/04/18	20	33.55	0	0.00	33.50	20	1,880	1.06%
2018/04/17	5	33.25	5	33.35	33.50	0	1,885	0.00%
2018/04/16	4	33.35	4	33.50	33.50	0	2,011	0.00%
2018/04/13	0	0.00	2	33.58	33.50	-2	2,012	-0.10%
2018/04/12	1	33.30	0	0.00	33.40	1	2,019	0.05%
2018/04/09	0	0.00	10	33.60	33.85	-10	1,997	-0.50%
2018/04/03	0	0.00	4	33.48	33.65	-4	2,015	-0.20%
2018/04/02	1	33.80	0	0.00	33.80	1	2,024	0.05%
2018/03/31	0	0.00	1	33.85	34.20	-1	2,025	-0.05%
2018/03/30	2	33.80	4	33.88	33.90	-2	2,027	-0.10%
2018/03/29	5	33.65	0	0.00	33.65	5	2,021	0.25%
2018/03/28	10	33.40	0	0.00	33.50	10	2,027	0.49%
2018/03/27	12	33.55	10	33.44	33.45	2	2,024	0.10%
2018/03/26	11	33.04	0	0.00	32.90	11	1,997	0.55%
2018/03/13	10	33.05	10	33.25	33.20	0	2,254	0.00%
2018/03/12	11	33.20	0	0.00	33.30	11	2,246	0.49%
2018/03/02	1	32.60	1	32.50	32.60	0	2,480	0.00%
2018/02/27	1	32.25	1	32.45	32.45	0	2,466	0.00%
2018/02/07	0	0.00	3	30.95	31.00	-3	2,606	-0.12%
2018/01/29	5	33.88	0	0.00	34.05	5	2,590	0.19%
2018/01/26	5	33.70	0	0.00	33.80	5	2,610	0.19%
2018/01/22	0	0.00	7	34.20	34.15	-7	2,637	-0.27%
2018/01/19	7	34.55	0	0.00	34.35	7	2,624	0.27%
2018/01/15	0	0.00	2	34.05	34.00	-2	2,643	-0.08%
2018/01/12	0	0.00	0.1	34.10	34.10	-0.1	2,656	0.00%
2018/01/11	0	0.00	1	33.85	34.40	-1	2,663	-0.04%
2018/01/10	2	33.85	6	34.08	33.95	-4	2,695	-0.15%
2018/01/09	5	35.45	0	0.00	35.55	5	2,601	0.19%
2018/01/08	0	0.00	1	35.55	35.55	-1	2,654	-0.04%
2018/01/04	5	35.62	5	35.50	35.65	0	3,160	0.00%