神達 (3706)-國泰-桃園券商分點個股進出

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
44.05
漲跌
▼0.55
漲幅
-1.23%
成交量
5,153張
產業
上市電腦週邊類股
828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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/25	7.2	43.99	5	44.12	44.05	2.2	28,993	0.01%
2024/04/24	20.1	44.30	7	44.14	44.60	13.1	29,086	0.05%
2024/04/23	7	42.61	25.6	42.78	42.80	-18.6	29,074	-0.06%
2024/04/22	16.1	43.07	30.9	43.26	42.20	-14.8	29,228	-0.05%
2024/04/19	6.2	44.27	5	43.95	43.70	1.2	29,229	0.00%
2024/04/18	7	44.64	21	44.34	44.70	-14	29,358	-0.05%
2024/04/17	9	45.14	81.2	45.47	45.00	-72.2	29,809	-0.24%
2024/04/16	29.3	45.47	38	45.87	44.55	-8.7	30,455	-0.03%
2024/04/15	27.2	47.14	73	47.97	46.85	-45.9	30,218	-0.15%
2024/04/12	15	48.99	20.3	48.73	48.60	-5.3	30,070	-0.02%
2024/04/11	28.3	48.70	28.2	48.70	48.85	0.1	30,088	0.00%
2024/04/10	8.3	49.91	9	50.48	49.55	-0.7	30,183	0.00%
2024/04/09	22	50.21	12.2	50.11	50.00	9.8	30,203	0.03%
2024/04/08	29	50.23	12	50.22	50.20	17	30,454	0.06%
2024/04/03	42.2	49.83	22	49.95	50.00	20.2	30,964	0.07%
2024/04/02	56.4	50.68	51.9	50.40	50.10	4.5	32,738	0.01%
2024/04/01	58.6	51.38	56	51.40	51.10	2.6	32,628	0.01%
2024/03/29	83.5	51.23	68.2	51.16	51.50	15.3	32,317	0.05%
2024/03/28	258.3	53.90	79	53.12	52.20	179.3	31,969	0.56%	大買/鉅額交易
2024/03/27	298.8	55.98	293.7	55.93	56.70	5	30,939	0.02%	大買/大賣/
2024/03/26	79.2	53.68	100.9	53.29	53.20	-21.8	29,545	-0.07%
2024/03/25	143.1	54.46	148.2	54.75	54.00	-5	29,445	-0.02%	大買/大賣/
2024/03/22	418.4	56.77	380.6	56.50	54.00	37.8	28,813	0.13%	大買/大賣/
2024/03/21	512.5	55.07	442.1	55.73	57.90	70.4	26,387	0.27%	大買/大賣/
2024/03/20	139.6	52.42	272.3	53.06	53.60	-132.7	23,391	-0.57%	大買/大賣/鉅額交易
2024/03/19	72.4	48.34	176.8	48.47	48.80	-104.4	21,293	-0.49%	大賣/鉅額交易
2024/03/18	14	45.91	21.1	45.95	46.50	-7.1	20,908	-0.03%
2024/03/15	10.8	45.46	25.1	45.55	45.60	-14.3	20,820	-0.07%
2024/03/14	52.1	45.74	31.1	45.63	45.55	21	20,658	0.10%
2024/03/13	46.5	45.60	82.5	45.68	45.65	-36	20,533	-0.18%
2024/03/12	17.1	44.49	62.1	44.72	45.30	-45	20,128	-0.22%
2024/03/11	41.3	43.81	33	43.87	43.70	8.3	19,919	0.04%
2024/03/08	33.1	42.32	4	42.53	42.50	29.1	19,835	0.15%
2024/03/07	13	42.91	7	43.07	42.70	6	20,023	0.03%
2024/03/06	11.1	43.36	9	43.41	43.30	2.1	20,391	0.01%
2024/03/05	15.1	43.35	6.5	43.40	43.55	8.6	20,432	0.04%
2024/03/04	28.2	43.71	31.9	43.49	43.20	-3.7	20,436	-0.02%
2024/03/01	56.1	43.12	32	43.01	43.05	24.1	20,313	0.12%
2024/02/29	37.3	41.50	12.5	41.87	42.30	24.8	20,308	0.12%
2024/02/27	37	42.09	13	41.98	41.60	24	20,415	0.12%
2024/02/26	30.2	43.04	10.4	43.06	42.95	19.8	20,354	0.10%
2024/02/23	25.1	44.55	33.4	44.64	43.60	-8.4	20,439	-0.04%
2024/02/22	100.4	45.15	92.1	45.28	44.45	8.3	20,545	0.04%
2024/02/21	8	43.95	92	44.27	43.75	-84	20,177	-0.42%
2024/02/20	25.1	43.93	24	43.86	43.75	1.1	20,306	0.01%
2024/02/19	62.3	44.50	11.7	44.61	44.15	50.6	20,252	0.25%
2024/02/16	52.1	45.40	33.5	45.49	45.60	18.6	20,286	0.09%
2024/02/15	39.1	44.79	56	45.01	45.10	-16.9	20,101	-0.08%
2024/02/05	15.1	45.36	32	45.01	44.80	-16.9	19,880	-0.08%
2024/02/02	16.1	45.23	12.9	45.20	45.10	3.2	19,884	0.02%
2024/02/01	14.1	44.69	13.1	44.67	44.65	1	19,825	0.01%
2024/01/31	57.4	45.45	34.5	45.20	45.00	22.9	19,888	0.12%
2024/01/30	55	45.85	83	46.00	46.40	-28	19,712	-0.14%
2024/01/29	28	45.21	38	45.18	45.30	-10	19,491	-0.05%
2024/01/26	22.2	45.02	17.5	44.67	44.50	4.7	19,452	0.02%
2024/01/25	37.2	46.11	51.6	45.56	45.40	-14.5	19,385	-0.07%
2024/01/24	74.5	46.63	38.8	46.62	46.10	35.7	19,145	0.19%
2024/01/23	66.1	46.05	59.1	46.27	46.40	7	18,790	0.04%
2024/01/22	153.6	46.29	198.4	46.42	46.40	-44.8	18,283	-0.25%	大買/大賣/
2024/01/19	38	44.43	83.6	44.40	44.85	-45.6	17,193	-0.27%
2024/01/18	9	43.15	11	43.25	43.35	-2	16,714	-0.01%
2024/01/17	16.1	43.49	29	43.64	43.25	-13	16,663	-0.08%
2024/01/16	22	43.66	28	43.51	43.60	-6	16,614	-0.04%
2024/01/15	8	43.70	31	44.07	43.95	-23	16,467	-0.14%
2024/01/12	56	44.10	21	43.92	43.55	35	16,410	0.21%
2024/01/11	72.1	44.01	69.2	44.23	44.55	2.9	16,224	0.02%
2024/01/10	79.5	43.23	112.7	43.41	43.65	-33.1	15,998	-0.21%	大賣/
2024/01/09	9	42.63	21	42.67	41.95	-12	15,344	-0.08%
2024/01/08	4	42.31	2.6	42.30	42.15	1.4	15,597	0.01%
2024/01/05	22.5	42.13	10	42.22	42.25	12.5	16,105	0.08%
2024/01/04	92.3	42.22	13	42.62	42.10	79.3	16,376	0.48%
2024/01/03	5	43.03	13.2	42.90	43.30	-8.2	16,329	-0.05%
2024/01/02	47.5	43.50	21	43.51	43.20	26.5	16,273	0.16%
2023/12/29	71.7	44.66	116.8	44.40	44.55	-45.1	15,997	-0.28%	大賣/
2023/12/28	196.5	44.65	206.1	44.89	45.00	-9.5	15,338	-0.06%	大買/大賣/
2023/12/27	10.2	42.42	25	42.35	42.55	-14.8	13,513	-0.11%
2023/12/26	10.6	41.71	12.7	41.80	42.10	-2.1	13,726	-0.01%
2023/12/25	12	41.97	14	41.91	41.55	-2	13,929	-0.01%
2023/12/22	2	41.45	10	41.61	41.60	-8	13,969	-0.06%
2023/12/21	10	41.52	7.5	41.36	41.50	2.5	14,021	0.02%
2023/12/20	27.6	41.68	117.3	41.16	41.65	-89.6	14,239	-0.63%	大賣/
2023/12/19	31.5	39.69	18	39.52	39.50	13.5	14,259	0.09%
2023/12/18	16.1	40.13	21.3	40.26	40.30	-5.2	14,458	-0.04%
2023/12/15	22.4	40.44	36	40.33	40.25	-13.7	15,181	-0.09%
2023/12/14	112	41.15	50.3	40.79	40.70	61.7	15,435	0.40%	大買/
2023/12/13	154	42.32	179.4	42.11	41.20	-25.4	15,245	-0.17%	大買/大賣/
2023/12/12	17.1	40.91	14	41.12	40.90	3.1	14,422	0.02%
2023/12/11	5.1	41.30	17	41.33	41.15	-11.9	14,501	-0.08%
2023/12/08	11.1	41.10	49.8	41.06	40.95	-38.7	14,553	-0.27%
2023/12/07	36	41.49	58	41.64	41.15	-22	14,461	-0.15%
2023/12/06	27.1	41.31	16.1	41.32	41.15	11	14,542	0.08%
2023/12/05	10.7	40.88	5	40.96	40.75	5.7	14,492	0.04%
2023/12/04	91.8	41.31	28.3	41.28	41.25	63.5	14,429	0.44%
2023/12/01	58.3	41.47	53.5	41.42	41.40	4.8	14,215	0.03%
2023/11/30	8	40.03	2	39.88	40.20	6	13,802	0.04%
2023/11/29	2	39.70	6	39.68	39.85	-4	13,797	-0.03%
2023/11/28	6	39.15	10	38.97	39.30	-4	13,956	-0.03%
2023/11/27	35.5	38.93	1	39.45	38.25	34.5	14,123	0.24%
2023/11/24	24.2	39.98	18	39.79	39.75	6.2	14,088	0.04%
2023/11/23	10.2	41.16	16.2	41.16	40.90	-6	14,040	-0.04%
2023/11/22	45.1	40.88	27.6	41.03	40.75	17.5	14,038	0.12%
2023/11/21	36.5	41.89	17	42.02	42.20	19.5	14,068	0.14%
2023/11/20	15.8	40.94	47.3	41.07	41.20	-31.5	14,328	-0.22%
2023/11/17	6.3	40.00	65	40.40	40.90	-58.7	14,375	-0.41%
2023/11/16	4	39.04	8.5	39.06	39.30	-4.5	14,457	-0.03%
2023/11/15	34.6	39.40	14.1	39.14	38.70	20.5	14,825	0.14%
2023/11/14	15.5	39.95	18.1	40.00	39.85	-2.6	16,064	-0.02%
2023/11/13	8	39.27	7.3	39.62	39.70	0.7	16,441	0.00%
2023/11/10	7	39.46	11	39.21	39.50	-4	16,710	-0.02%
2023/11/09	9	38.92	0.1	38.95	38.85	8.9	16,978	0.05%
2023/11/08	7.4	39.22	9.1	39.21	39.10	-1.6	17,277	-0.01%
2023/11/07	1	38.30	6	38.56	38.80	-5	17,499	-0.03%
2023/11/06	10	38.59	4.9	38.65	38.70	5.1	18,229	0.03%
2023/11/03	1	38.25	29	38.18	38.10	-28	18,679	-0.15%
2023/11/02	17.1	38.37	4	38.34	37.90	13.1	19,410	0.07%
2023/11/01	14	36.85	24.1	36.88	36.90	-10.1	20,759	-0.05%
2023/10/31	8.2	37.78	1	37.15	36.75	7.2	21,299	0.03%
2023/10/30	9	38.07	2	38.45	37.90	7	21,465	0.03%
2023/10/27	7	38.43	31	38.48	38.15	-24	21,611	-0.11%
2023/10/26	4.1	38.34	13	38.45	38.20	-8.9	21,951	-0.04%
2023/10/25	9	39.07	4	39.15	39.00	5	22,087	0.02%
2023/10/24	12	38.61	14	38.59	39.00	-2	22,137	-0.01%
2023/10/23	34	38.29	49	37.99	38.30	-15	22,215	-0.07%
2023/10/20	13	37.51	44	37.42	37.95	-31	22,467	-0.14%
2023/10/19	26.2	37.71	12	37.75	38.00	14.2	22,749	0.06%
2023/10/18	44.2	37.97	72	38.53	37.50	-27.8	23,174	-0.12%
2023/10/17	19	39.88	12	40.00	39.35	7	23,530	0.03%
2023/10/16	100.2	40.44	28	40.46	39.80	72.2	26,345	0.27%
2023/10/13	49.1	41.96	33	42.12	42.00	16.1	30,275	0.05%
2023/10/12	47.3	41.37	38	41.21	41.85	9.3	30,070	0.03%
2023/10/11	30.4	40.70	32	39.97	39.65	-1.6	30,478	-0.01%
2023/10/06	7.1	41.69	6	41.50	41.50	1.1	30,983	0.00%
2023/10/05	7.5	41.78	28	41.74	41.65	-20.5	32,976	-0.06%
2023/10/04	12	40.73	13	40.77	41.20	-1	33,163	0.00%
2023/10/03	32.5	41.61	8	41.73	41.45	24.5	33,217	0.07%
2023/10/02	41	42.45	100.6	42.38	42.50	-59.6	33,214	-0.18%
2023/09/28	39.3	41.19	41	41.16	40.75	-1.7	33,075	-0.01%
2023/09/27	28	40.52	17.2	40.63	40.80	10.8	33,344	0.03%
2023/09/26	8.1	40.33	15	40.27	40.10	-6.9	34,282	-0.02%
2023/09/25	54.1	40.59	16.3	40.24	40.10	37.8	34,571	0.11%
2023/09/22	30.9	39.98	52.1	39.98	40.80	-21.3	34,366	-0.06%
2023/09/21	46.3	39.03	11.2	38.86	39.25	35.1	34,107	0.10%
2023/09/20	102.8	39.89	61.1	39.98	39.50	41.6	34,089	0.12%	大買/
2023/09/19	31.6	39.19	34	39.16	38.45	-2.4	33,817	-0.01%
2023/09/18	5.1	37.96	6	38.00	37.80	-0.9	34,400	0.00%
2023/09/15	10.4	38.93	6	38.80	38.70	4.4	34,706	0.01%
2023/09/14	22.5	38.86	2.1	39.00	38.70	20.5	34,870	0.06%
2023/09/13	7	38.65	6	38.65	38.55	1	35,439	0.00%
2023/09/12	0	0.00	4	38.55	38.45	-4	37,017	-0.01%
2023/09/11	5.7	38.50	77.7	38.32	38.20	-72	38,498	-0.19%
2023/09/08	9.6	39.31	16	39.29	39.25	-6.4	38,420	-0.02%
2023/09/07	8.2	39.79	26	39.84	39.65	-17.9	38,624	-0.05%
2023/09/06	38.2	40.51	9	40.32	40.15	29.2	38,619	0.08%
2023/09/05	2.1	40.05	11.3	40.15	40.35	-9.2	38,718	-0.02%
2023/09/04	4.1	39.92	55	39.76	39.90	-50.9	38,830	-0.13%
2023/09/01	11.7	39.99	24	40.09	39.75	-12.4	38,850	-0.03%
2023/08/31	21.1	40.41	48.1	40.47	40.55	-26.9	38,766	-0.07%
2023/08/30	57	41.24	23	41.44	40.95	34	38,883	0.09%
2023/08/29	25.1	41.49	32.2	41.31	41.20	-7.2	39,373	-0.02%
2023/08/28	21.2	41.44	29.8	41.33	41.35	-8.7	40,556	-0.02%
2023/08/25	27.6	42.13	46.7	42.19	41.70	-19.1	40,916	-0.05%
2023/08/24	92.8	44.16	66.3	44.32	43.30	26.5	40,875	0.06%
2023/08/23	45.4	43.80	46	43.47	44.00	-0.6	40,874	0.00%
2023/08/22	44.3	43.94	31.5	43.69	43.20	12.8	40,647	0.03%
2023/08/21	88.3	43.76	32.6	43.65	43.30	55.7	40,346	0.14%
2023/08/18	261.5	45.54	236.3	45.21	44.05	25.2	39,988	0.06%	大買/大賣/
2023/08/17	95.8	42.19	80.1	42.69	43.10	15.7	38,655	0.04%
2023/08/16	123.7	42.69	126	42.78	43.00	-2.3	38,358	-0.01%	大買/大賣/
2023/08/15	53.4	44.09	37	43.96	43.35	16.4	38,455	0.04%
2023/08/14	14.2	42.72	39.1	42.58	42.80	-24.9	38,131	-0.07%
2023/08/11	49	43.41	47	43.41	42.85	2	37,795	0.01%
2023/08/10	27.5	42.86	93.3	42.35	42.30	-65.7	37,397	-0.18%
2023/08/09	104.7	45.47	101	45.25	45.00	3.7	36,606	0.01%	大買/
2023/08/08	92	47.57	102.3	47.22	46.35	-10.3	36,084	-0.03%	大賣/
2023/08/07	274.8	47.72	174	47.95	48.45	100.8	35,289	0.29%	大買/大賣/
2023/08/04	115.9	45.56	82	45.54	45.15	33.9	33,829	0.10%	大買/
2023/08/02	43.5	45.73	24.4	45.27	44.95	19	33,238	0.06%
2023/08/01	28.1	48.36	24.7	48.06	48.60	3.5	32,945	0.01%
2023/07/31	39.7	48.52	22.9	48.57	47.05	16.8	32,749	0.05%
2023/07/28	2	49.24	32.7	47.28	49.50	-30.7	32,343	-0.09%
2023/07/27	18.1	47.08	2.4	47.01	46.80	15.7	32,140	0.05%
2023/07/26	22.6	48.32	79.2	47.31	47.10	-56.6	31,987	-0.18%
2023/07/25	55.6	48.69	54.5	48.36	48.30	1.2	31,791	0.00%
2023/07/24	73.6	49.89	24.1	49.54	49.90	49.5	31,491	0.16%
2023/07/21	61.1	48.09	41.6	45.76	49.30	19.5	31,107	0.06%
2023/07/20	58.8	47.92	104.2	47.36	46.80	-45.4	30,607	-0.15%	大賣/
2023/07/19	531.2	51.74	429	51.97	51.10	102.3	29,960	0.34%	大買/大賣/鉅額交易
2023/07/18	607.4	53.42	462.8	52.13	50.40	144.6	27,034	0.53%	大買/大賣/鉅額交易
2023/07/17	57	52.20	8	52.20	52.20	49	22,706	0.22%
2023/07/14	55	47.00	31.1	47.47	47.50	23.9	22,355	0.11%
2023/07/13	77	42.77	71.3	43.19	43.20	5.7	21,592	0.03%
2023/07/12	225.6	38.14	338.3	38.87	39.30	-112.7	20,937	-0.54%	大買/大賣/鉅額交易
2023/07/11	36.2	35.71	36.3	35.69	35.75	-0.2	18,866	0.00%
2023/07/10	17.1	34.99	12	34.85	34.90	5.1	18,579	0.03%
2023/07/07	24	35.42	21	35.45	35.35	3	18,406	0.02%
2023/07/06	22.8	35.89	22.2	35.85	35.55	0.7	18,239	0.00%
2023/07/05	127.8	36.72	110	36.78	36.15	17.8	17,878	0.10%	大買/大賣/
2023/07/04	272	37.74	285.4	37.79	37.70	-13.4	17,291	-0.08%	大買/大賣/
2023/07/03	62	36.20	54	35.96	35.95	8	16,168	0.05%
2023/06/30	33.4	34.60	14	34.82	34.95	19.4	15,723	0.12%
2023/06/29	24	34.84	23	34.75	34.70	1	15,578	0.01%
2023/06/28	28.4	35.49	25.1	34.87	34.70	3.4	15,444	0.02%
2023/06/27	62.3	35.67	47	35.55	35.35	15.3	15,208	0.10%
2023/06/26	142.3	36.49	87.6	36.37	36.85	54.7	14,732	0.37%	大買/
2023/06/21	40.9	35.33	27.3	35.31	35.15	13.6	13,755	0.10%
2023/06/20	51	34.70	15.6	34.74	34.50	35.4	13,358	0.26%
2023/06/19	65.3	35.28	52.4	35.27	35.40	12.9	13,068	0.10%
2023/06/16	462.1	37.43	284.3	36.91	36.45	177.8	12,329	1.44%	大買/大賣/鉅額交易
2023/06/15	76.5	35.19	151.8	34.78	36.15	-75.3	10,611	-0.71%	大賣/
2023/06/14	22	32.96	36.3	32.76	32.90	-14.3	9,027	-0.16%
2023/06/13	54.8	33.09	65	32.92	32.85	-10.2	8,882	-0.12%
2023/06/12	4.4	32.00	26	32.07	32.10	-21.6	8,565	-0.25%
2023/06/09	7.1	32.54	5	32.29	32.40	2.1	8,506	0.02%
2023/06/08	1.4	31.96	30.1	32.08	31.55	-28.7	8,322	-0.34%
2023/06/07	2	32.40	13.8	32.39	32.40	-11.8	8,188	-0.14%
2023/06/06	9.9	32.00	9	31.97	31.95	0.9	8,098	0.01%
2023/06/05	52.3	33.37	80.2	32.87	32.65	-28	7,965	-0.35%
2023/06/02	80.1	33.18	94.9	33.27	32.90	-14.9	7,652	-0.19%
2023/06/01	244	33.32	212.6	33.23	33.40	31.4	7,043	0.45%	大買/大賣/
2023/05/31	105.3	31.67	77.7	31.76	31.95	27.6	5,728	0.48%	大買/
2023/05/30	26.2	31.13	35.1	31.09	31.00	-9	5,203	-0.17%
2023/05/29	38.5	31.37	41.2	31.31	31.40	-2.7	5,067	-0.05%
2023/05/26	0.1	29.35	7	29.50	29.25	-7	4,433	-0.16%
2023/05/25	9.2	29.52	5	29.59	29.50	4.2	4,387	0.10%
2023/05/24	14.2	29.23	2	29.25	29.20	12.2	4,322	0.28%
2023/05/23	21.4	29.52	10.2	29.64	29.25	11.2	4,223	0.27%
2023/05/22	12.2	30.23	9.4	30.19	30.15	2.8	4,015	0.07%
2023/05/19	37.4	29.78	23.6	30.08	30.20	13.8	3,821	0.36%
2023/05/18	0	0.00	10	28.57	28.40	-10	3,282	-0.30%
2023/05/17	0	0.00	2	28.50	28.35	-2	3,233	-0.06%
2023/05/16	0	0.00	1.1	28.27	28.25	-1.1	3,208	-0.03%
2023/05/15	0	0.00	2	28.00	28.00	-2	3,192	-0.06%
2023/05/12	1	27.80	1.2	27.78	27.85	-0.2	3,217	-0.01%
2023/05/09	0.3	28.18	0	0.00	27.95	0.3	3,426	0.01%
2023/05/08	2	28.10	0	0.00	28.10	2	3,450	0.06%
2023/05/04	0.1	28.35	1	28.35	28.35	-1	3,526	-0.03%
2023/05/03	0	0.00	3	28.30	28.35	-3	3,541	-0.08%
2023/04/28	2.4	28.35	2.6	28.35	28.40	-0.2	3,608	-0.01%
2023/04/27	0	0.00	2.2	28.24	28.30	-2.2	3,589	-0.06%
2023/04/26	0	28.05	0	0.00	28.10	0	3,537	0.00%
2023/04/25	0.4	28.16	5.2	28.10	28.10	-4.8	3,503	-0.14%
2023/04/24	3	28.18	1.2	28.16	28.30	1.8	3,441	0.05%
2023/04/21	0	0.00	0.3	27.80	27.75	-0.3	3,391	-0.01%
2023/04/20	0	0.00	2	28.10	27.85	-2	3,378	-0.06%
2023/04/19	2.1	27.98	0	0.00	27.95	2.1	3,349	0.06%
2023/04/18	1	28.25	0.2	28.40	28.25	0.8	3,297	0.02%
2023/04/17	4	28.58	2.3	28.56	28.60	1.7	3,244	0.05%
2023/04/14	2	27.95	4	27.98	28.10	-2	3,103	-0.06%
2023/04/13	2	27.80	0	0.00	27.80	2	3,054	0.07%
2023/04/12	3	27.82	0	0.00	27.75	3	3,082	0.10%
2023/04/11	8	27.93	6	27.94	27.90	2	3,085	0.06%
2023/04/10	3	27.48	3	27.55	27.40	0	3,027	0.00%
2023/04/07	4.1	27.38	1	27.45	27.40	3.1	3,009	0.10%
2023/04/06	0.7	27.36	0	27.35	27.30	0.6	2,993	0.02%
2023/03/31	2	27.35	0	0.00	27.30	2	2,977	0.07%
2023/03/30	4.2	27.32	0	0.00	27.35	4.2	2,995	0.14%
2023/03/29	6.7	27.42	0	0.00	27.45	6.7	2,977	0.22%
2023/03/28	10	28.50	0	0.00	28.50	10	3,005	0.33%
2023/03/27	2	28.65	0	0.00	28.65	2	3,055	0.07%
2023/03/24	0	28.85	0.2	28.80	28.70	-0.2	3,060	-0.01%
2023/03/23	2.1	28.55	0	0.00	28.60	2.1	3,023	0.07%
2023/03/22	1	28.65	1	28.75	28.80	0	3,014	0.00%
2023/03/21	2	28.55	4.6	28.46	28.55	-2.6	2,995	-0.09%
2023/03/20	2.2	28.35	2	28.35	28.35	0.2	2,979	0.01%
2023/03/17	0	28.11	0	0.00	28.00	0	2,965	0.00%
2023/03/16	1.4	28.01	16	27.94	27.90	-14.6	2,933	-0.50%
2023/03/15	2	28.23	0	0.00	28.20	2	2,914	0.07%
2023/03/14	5.5	28.25	0	0.00	28.25	5.5	2,932	0.19%
2023/03/13	2.4	28.44	0	0.00	28.50	2.4	2,929	0.08%
2023/03/10	7.7	28.73	1	28.65	28.65	6.7	2,899	0.23%
2023/03/09	3.3	29.04	1	29.00	29.05	2.3	2,864	0.08%
2023/03/08	1.1	29.16	0	0.00	29.15	1.1	2,812	0.04%
2023/03/07	1	29.25	0	0.00	29.35	1	2,771	0.04%
2023/03/06	4.2	29.28	1	29.35	29.35	3.2	2,738	0.12%
2023/03/03	2.1	29.38	0	0.00	29.35	2.1	2,700	0.08%
2023/03/02	1.2	29.21	1.1	29.39	29.45	0.1	2,659	0.00%
2023/03/01	65.4	29.48	40.5	29.60	29.50	24.9	2,598	0.96%
2023/02/24	1	31.45	5	31.59	31.60	-4	2,429	-0.16%
2023/02/23	0	0.00	1	31.15	31.20	-1	2,369	-0.04%
2023/02/15	5	30.77	2	30.75	30.75	3	2,600	0.12%
2023/02/14	0	0.00	5.4	30.85	31.05	-5.4	2,588	-0.21%
2023/02/13	3.1	30.60	2	30.75	30.70	1.1	2,686	0.04%
2023/02/10	2	30.78	34	30.89	30.80	-32	2,686	-1.19%
2023/02/09	36	30.86	0	31.05	30.90	36	2,666	1.35%
2023/02/08	1	31.80	0.1	31.95	31.85	0.9	2,565	0.04%
2023/02/07	2	31.75	5.5	31.84	31.85	-3.5	2,512	-0.14%
2023/02/06	1	31.40	1.2	31.45	31.50	-0.2	2,430	-0.01%
2023/02/03	0	0.00	0.5	31.23	31.40	-0.5	2,400	-0.02%
2023/02/02	2	30.83	0	0.00	30.85	2	2,337	0.09%
2023/02/01	1.1	30.75	1	30.75	30.75	0.1	2,309	0.00%
2023/01/31	0	0.00	5.2	30.57	30.80	-5.2	2,285	-0.23%
2023/01/30	0	0.00	1	30.25	30.30	-1	2,225	-0.04%
2023/01/17	0	0.00	1.4	30.01	30.00	-1.4	2,197	-0.06%
2023/01/16	1	29.95	1	29.95	29.90	0	2,190	0.00%
2023/01/13	0	0.00	0.2	30.23	30.05	-0.2	2,179	-0.01%
2023/01/11	0	0.00	19	30.19	30.10	-19	2,177	-0.87%
2023/01/10	1	30.30	4.5	30.16	30.10	-3.5	2,167	-0.16%
2023/01/06	0	0.00	1	29.60	29.50	-1	2,120	-0.05%
2023/01/05	0	0.00	5	29.60	29.50	-5	2,135	-0.23%
2023/01/04	0	0.00	2	29.65	29.50	-2	2,134	-0.09%
2023/01/03	20	29.50	0	0.00	29.60	20	2,154	0.93%
2022/12/28	0.2	29.28	0	0.00	29.15	0.2	2,050	0.01%
2022/12/27	1	29.65	0	0.00	29.60	1	2,047	0.05%
2022/12/23	0	0.00	0.2	29.55	29.70	-0.2	2,062	-0.01%
2022/12/22	1	29.80	0	0.00	29.75	1	2,115	0.05%
2022/12/21	0	0.00	2	29.88	29.75	-2	2,089	-0.10%
2022/12/20	1.1	30.09	2.2	30.33	29.60	-1.1	2,060	-0.05%
2022/12/19	0.3	29.57	4	29.88	29.75	-3.7	2,012	-0.19%
2022/12/16	3	29.55	1.4	29.61	29.40	1.6	1,889	0.08%
2022/12/14	0.4	29.58	2	29.75	29.75	-1.6	1,853	-0.09%
2022/12/13	1.1	29.54	2	29.35	29.65	-0.9	1,821	-0.05%
2022/12/08	0.5	29.05	2	29.20	29.20	-1.5	1,818	-0.08%
2022/12/07	2.5	29.06	1	28.95	29.00	1.5	1,826	0.08%
2022/12/06	2	29.30	2	29.43	29.20	0	1,803	0.00%
2022/12/02	1	29.97	0	0.00	29.95	1	1,791	0.06%
2022/12/01	1	29.90	4	29.95	29.95	-3	1,794	-0.17%
2022/11/30	1	29.64	0.2	29.70	29.75	0.8	1,770	0.05%
2022/11/29	1	29.50	1.2	29.32	29.60	-0.2	1,748	-0.01%
2022/11/28	0	0.00	2	29.38	29.50	-2	1,737	-0.12%
2022/11/25	0	0.00	1	29.35	29.30	-1	1,734	-0.06%
2022/11/24	7	29.25	1.1	29.25	29.30	5.9	1,718	0.34%
2022/11/23	1	29.30	0.1	29.45	29.25	0.9	1,714	0.05%
2022/11/22	0	0.00	1.1	29.15	29.20	-1.1	1,725	-0.06%
2022/11/21	1	29.05	0	0.00	29.05	1	1,716	0.06%
2022/11/18	3	29.03	3	29.20	28.95	0	1,727	0.00%
2022/11/17	0	0.00	1.1	29.21	29.20	-1.1	1,703	-0.06%
2022/11/16	4	29.24	4.2	29.29	29.15	-0.2	1,685	-0.01%
2022/11/15	1	28.80	0	0.00	28.85	1	1,608	0.06%
2022/11/14	1	28.88	0.4	28.85	28.85	0.6	1,586	0.04%
2022/11/11	2	28.62	4	28.80	28.60	-2	1,541	-0.13%
2022/11/09	1	28.55	0.2	28.35	28.30	0.8	1,472	0.05%
2022/11/08	6	27.73	0	0.00	27.85	6	1,396	0.43%
2022/11/07	1	27.60	0	0.00	27.70	1	1,428	0.07%
2022/11/04	0	27.50	0	0.00	27.60	0	1,456	0.00%
2022/11/01	0	0.00	23	27.25	27.25	-23	1,641	-1.40%
2022/10/31	0	0.00	3	26.93	27.10	-3	1,664	-0.18%
2022/10/26	0	26.75	0	0.00	26.80	0	1,686	0.00%
2022/10/25	0	0.00	1	26.70	26.55	-1	1,686	-0.06%
2022/10/20	3	26.45	1	26.50	26.50	2	1,697	0.12%
2022/10/19	1	27.00	1.1	27.10	26.75	-0.1	1,702	0.00%
2022/10/17	0	26.40	0	0.00	26.40	0	1,723	0.00%
2022/10/14	2	26.60	48	26.65	26.55	-46	1,765	-2.61%
2022/10/13	36	26.65	5	26.30	26.25	31	1,785	1.74%
2022/10/12	12	26.75	0	0.00	26.75	12	1,781	0.67%
2022/10/07	0	0.00	1	27.50	27.45	-1	1,794	-0.06%
2022/10/05	0	0.00	1	27.50	27.40	-1	1,816	-0.06%
2022/10/04	0	0.00	8	27.45	27.30	-8	1,830	-0.44%
2022/10/03	1	26.80	0	0.00	26.90	1	1,833	0.06%
2022/09/30	2	26.90	37	27.07	27.00	-35	1,852	-1.89%
2022/09/29	2	27.33	2	27.35	27.15	0	1,855	0.00%
2022/09/28	2	26.28	0	0.00	26.15	2	1,804	0.11%
2022/09/27	12	26.60	0	0.00	26.60	12	1,797	0.67%
2022/09/26	41.1	26.92	0	0.00	26.50	41.1	1,808	2.27%
2022/09/19	0	0.00	1	27.95	27.75	-1	1,876	-0.05%
2022/09/16	3	27.83	0	0.00	27.70	3	1,895	0.16%
2022/09/15	0	0.00	11	28.05	28.00	-11	1,923	-0.57%
2022/09/12	0.1	28.15	0	0.00	28.10	0.1	2,172	0.00%
2022/09/08	0.2	27.35	0	0.00	28.10	0.2	2,205	0.01%
2022/09/06	1.1	27.40	0	0.00	27.35	1.1	2,158	0.05%
2022/09/05	1	27.80	0	0.00	27.75	1	2,153	0.05%
2022/09/01	1	27.95	3	28.00	27.80	-2	2,174	-0.09%
2022/08/29	2	27.88	0	0.00	27.90	2	2,146	0.09%
2022/08/26	0	0.00	4	28.48	28.40	-4	2,127	-0.19%
2022/08/25	0	28.30	0	0.00	28.35	0	2,123	0.00%
2022/08/24	1	28.40	0	0.00	28.40	1	2,119	0.05%
2022/08/23	1	28.50	0	0.00	28.50	1	2,137	0.05%
2022/08/22	1	28.80	0	0.00	28.75	1	2,143	0.05%
2022/08/19	1	28.90	0	0.00	28.90	1	2,143	0.05%
2022/08/18	0	28.75	0	0.00	28.70	0	2,138	0.00%
2022/08/17	0	0.00	1	28.60	28.55	-1	2,138	-0.05%
2022/08/16	2	28.75	11.1	28.82	28.75	-9.1	2,127	-0.43%
2022/08/15	1	28.80	0	0.00	28.85	1	2,152	0.05%
2022/08/12	0	0.00	7	28.97	28.90	-7	2,128	-0.33%
2022/08/11	6	29.18	5	29.15	29.10	1	2,104	0.05%
2022/08/10	4	29.28	4	29.30	29.10	0	2,090	0.00%
2022/08/09	10	29.19	14	29.05	29.45	-4	2,078	-0.19%
2022/08/08	5	28.66	1	28.75	28.70	4	2,003	0.20%
2022/08/05	1	28.25	0	0.00	28.30	1	1,993	0.05%
2022/08/02	0	0.00	0.3	28.10	27.95	-0.3	2,110	-0.01%
2022/07/29	0	0.00	1	28.10	28.15	-1	2,158	-0.05%
2022/07/28	0	28.10	1	28.10	28.10	-1	2,189	-0.05%
2022/07/22	2	28.15	6	28.16	28.20	-4	2,242	-0.18%
2022/07/21	2	28.03	2	28.00	28.05	0	2,251	0.00%
2022/07/18	0.2	26.95	0	0.00	27.05	0.2	2,256	0.01%
2022/07/15	1	26.90	0.2	27.10	27.00	0.8	2,247	0.04%
2022/07/14	0.1	26.95	1	27.00	27.10	-0.9	2,267	-0.04%
2022/07/13	0	0.00	1	26.90	26.80	-1	2,280	-0.04%
2022/07/12	2	26.70	2	26.43	26.45	0	2,285	0.00%
2022/07/08	0	0.00	2	27.55	27.40	-2	2,300	-0.09%
2022/07/04	0.2	26.80	2	26.75	26.75	-1.8	2,417	-0.07%
2022/07/01	1	26.85	0	0.00	26.80	1	2,488	0.04%
2022/06/30	0	27.55	6	27.41	27.45	-6	2,556	-0.23%
2022/06/29	0.9	28.09	4	28.14	28.10	-3.1	2,619	-0.12%
2022/06/28	2.2	28.47	0	0.00	28.35	2.2	2,820	0.08%
2022/06/27	0	0.00	8	28.70	28.80	-8	2,991	-0.27%
2022/06/24	2	28.45	2	28.45	28.45	0	3,084	0.00%
2022/06/23	2	28.38	1	28.35	28.20	1	3,156	0.03%
2022/06/22	6	28.62	5.1	28.51	28.35	0.9	3,196	0.03%
2022/06/21	28	28.58	33	28.63	28.70	-5	3,201	-0.16%
2022/06/16	0	0.00	1	27.80	27.65	-1	3,073	-0.03%
2022/06/15	0	0.00	4	28.00	28.10	-4	3,108	-0.13%
2022/06/14	6	27.69	1	27.55	27.90	5	3,145	0.16%
2022/06/13	1	27.85	4	27.80	27.90	-3	3,175	-0.09%
2022/06/10	0	0.00	2	28.18	28.20	-2	3,200	-0.06%
2022/06/08	0.5	28.15	0	0.00	28.10	0.5	3,266	0.02%
2022/06/06	4	27.88	0	0.00	27.85	4	3,402	0.12%
2022/06/02	0	28.00	0	0.00	28.00	0	3,636	0.00%
2022/06/01	1	28.10	0	0.00	28.15	1	3,742	0.03%
2022/05/31	1	27.85	0	0.00	28.00	1	3,798	0.03%
2022/05/30	0	0.00	0.1	27.80	27.85	-0.1	3,867	0.00%
2022/05/27	0	0.00	0.3	27.55	27.60	-0.3	3,954	-0.01%
2022/05/25	2	27.30	0	0.00	27.55	2	4,316	0.05%
2022/05/23	0	0.00	1	27.40	27.60	-1	4,443	-0.02%
2022/05/20	2	27.00	0	0.00	27.10	2	4,512	0.04%
2022/05/19	2	26.80	0	0.00	26.90	2	4,639	0.04%
2022/05/16	1	27.03	1	26.85	26.85	0	4,764	0.00%
2022/05/13	0	0.00	0	26.25	26.55	0	4,848	0.00%
2022/05/12	4	26.36	77.5	26.50	26.15	-73.5	4,878	-1.51%
2022/05/11	59.1	26.90	43	26.70	26.65	16.1	4,858	0.33%
2022/05/10	42	27.05	4	26.85	27.15	38	4,843	0.78%
2022/05/09	23	27.52	2	27.55	27.50	21	4,832	0.43%
2022/05/06	1	27.70	0	0.00	27.85	1	4,838	0.02%
2022/05/05	0	0.00	1	28.15	28.25	-1	4,840	-0.02%
2022/05/04	0	0.00	0.2	28.15	28.00	-0.2	4,843	0.00%
2022/05/03	0	0.00	24.2	27.88	27.95	-24.2	4,898	-0.49%
2022/04/29	0	0.00	14	27.90	27.75	-14	4,951	-0.28%
2022/04/28	2	27.88	0	0.00	27.80	2	4,978	0.04%
2022/04/27	16	27.56	0	0.00	27.80	16	5,007	0.32%
2022/04/26	1	28.00	5	28.00	28.00	-4	5,007	-0.08%
2022/04/25	29	28.01	9.1	28.13	27.95	19.9	5,038	0.39%
2022/04/21	0	0.00	5	28.80	28.80	-5	5,150	-0.10%
2022/04/19	1	28.40	0	0.00	28.35	1	5,190	0.02%
2022/04/18	5.5	28.12	10	28.05	28.10	-4.5	5,247	-0.09%
2022/04/15	0	0.00	2	28.28	28.35	-2	5,300	-0.04%
2022/04/14	12.1	28.55	6	28.37	28.55	6.1	5,386	0.11%
2022/04/13	4	28.20	0	0.00	28.20	4	5,452	0.07%
2022/04/12	0	0.00	2	28.08	28.25	-2	5,478	-0.04%
2022/04/11	0.4	28.29	3	28.30	28.20	-2.6	5,506	-0.05%
2022/04/08	5.3	28.26	6	28.20	28.20	-0.7	5,630	-0.01%
2022/04/07	12	28.44	4	28.48	28.25	8	5,830	0.14%
2022/04/06	17	28.81	1	28.85	28.90	16	6,006	0.27%
2022/04/01	8.4	29.25	4	29.25	29.35	4.4	6,019	0.07%
2022/03/31	13.3	29.66	2	29.68	29.55	11.3	6,065	0.19%
2022/03/30	14	31.87	10.6	31.86	31.75	3.4	5,901	0.06%
2022/03/29	5	31.96	0	0.00	31.85	5	5,822	0.09%
2022/03/28	3	32.00	0.4	32.15	32.05	2.7	5,755	0.05%
2022/03/25	1.8	32.44	0.7	32.52	32.40	1.2	5,732	0.02%
2022/03/24	2	32.50	2	32.45	32.50	0	5,822	0.00%
2022/03/23	3	32.28	2	32.28	32.30	1	6,297	0.02%
2022/03/22	0	32.08	13.2	32.10	32.20	-13.2	6,533	-0.20%
2022/03/21	5.5	32.05	0	0.00	32.00	5.5	6,617	0.08%
2022/03/17	4.1	32.00	0	0.00	32.00	4.1	7,234	0.06%
2022/03/16	1	31.80	0	0.00	31.80	1	7,434	0.01%
2022/03/15	0	0.00	0.2	31.90	31.75	-0.2	7,477	0.00%
2022/03/14	3	31.98	18.1	31.96	32.05	-15.1	7,549	-0.20%
2022/03/11	6	31.75	0	0.00	31.75	6	7,637	0.08%
2022/03/10	0.2	31.90	1	31.85	31.85	-0.9	7,640	-0.01%
2022/03/09	10	31.34	13	31.51	31.45	-3	7,658	-0.04%
2022/03/08	14.1	31.56	9	31.29	31.20	5.1	7,690	0.07%
2022/03/07	4.1	32.39	0	0.00	32.35	4.1	7,534	0.05%
2022/03/04	1	33.05	1	33.05	33.05	0	7,568	0.00%
2022/03/03	1	33.05	3.1	32.98	33.05	-2.1	7,699	-0.03%
2022/03/02	4	32.43	4	32.70	32.70	0	7,913	0.00%
2022/03/01	24	32.46	64.2	32.23	32.60	-40.2	8,286	-0.49%
2022/02/25	4	33.60	1	33.70	33.55	3	8,201	0.04%
2022/02/24	0.1	33.80	10.1	34.14	33.70	-10.1	8,397	-0.12%
2022/02/23	0	34.00	1	34.40	34.30	-1	8,850	-0.01%
2022/02/22	3.2	33.98	3	34.00	33.95	0.2	10,310	0.00%
2022/02/21	4	34.24	8	34.59	34.45	-4	10,599	-0.04%
2022/02/18	0.1	33.95	1	33.95	33.95	-0.9	11,073	-0.01%
2022/02/17	6	34.13	9.1	34.24	34.00	-3.1	11,685	-0.03%
2022/02/16	0	34.03	2	34.03	34.00	-2	11,823	-0.02%
2022/02/15	4.4	34.00	1.4	34.15	33.75	3	12,048	0.02%
2022/02/14	1	33.70	4	33.65	33.90	-3	11,967	-0.03%
2022/02/11	1	33.65	0.1	33.80	33.75	0.9	11,970	0.01%
2022/02/10	0	0.00	9.3	33.70	33.70	-9.3	11,976	-0.08%
2022/02/09	5	33.61	11	33.66	33.75	-6	11,960	-0.05%
2022/02/08	0	0.00	5	33.41	33.50	-5	11,952	-0.04%
2022/02/07	2	32.63	6	32.91	33.00	-4	11,982	-0.03%
2022/01/26	0.1	32.30	0	32.40	32.30	0.1	12,069	0.00%
2022/01/25	4	32.39	2.1	32.38	32.25	1.9	12,060	0.02%
2022/01/24	3	32.53	9	32.78	32.80	-6	12,018	-0.05%
2022/01/21	11.1	33.29	3	33.55	33.10	8.1	11,989	0.07%
2022/01/20	1	33.75	7	33.66	33.75	-6	11,943	-0.05%
2022/01/19	1	33.50	4	33.59	33.50	-3	11,931	-0.03%
2022/01/18	13	33.83	4	33.86	33.75	9	11,920	0.08%
2022/01/17	2	33.45	9	33.42	33.60	-7	11,862	-0.06%
2022/01/14	11.1	33.16	13	33.08	33.00	-1.9	11,802	-0.02%
2022/01/13	5	33.40	1	33.45	33.50	4	11,708	0.03%
2022/01/12	10	33.64	2	33.45	33.40	8	11,669	0.07%
2022/01/11	5	33.35	59.9	33.32	33.50	-54.9	11,629	-0.47%
2022/01/10	2	33.68	4	33.61	33.65	-2	11,562	-0.02%
2022/01/07	9.1	34.14	2	34.00	33.80	7.1	11,500	0.06%
2022/01/06	5	34.05	13	34.14	34.45	-8	11,401	-0.07%
2022/01/05	7	34.21	0	0.00	34.20	7	11,325	0.06%
2022/01/04	41	34.50	5	34.60	34.50	36	11,295	0.32%
2022/01/03	34	34.66	5	35.16	34.50	29	11,256	0.26%
2021/12/30	17.4	35.01	5	35.06	35.20	12.4	11,091	0.11%
2021/12/29	25.5	34.91	47	34.80	34.95	-21.5	10,858	-0.20%
2021/12/28	10.5	34.50	16	34.52	34.50	-5.5	10,623	-0.05%
2021/12/27	7	34.30	16	34.14	34.35	-9	10,562	-0.09%
2021/12/24	2	33.83	0.4	33.80	33.80	1.6	10,479	0.02%
2021/12/23	12.3	33.85	14	33.84	34.00	-1.7	10,452	-0.02%
2021/12/22	4.1	33.86	5	33.96	33.70	-0.9	10,393	-0.01%
2021/12/21	1	33.90	1.1	33.89	33.90	-0.1	10,374	0.00%
2021/12/20	14	33.61	8	33.65	33.70	6	10,357	0.06%
2021/12/17	73.1	34.65	45	34.51	34.10	28.1	10,305	0.27%
2021/12/16	4	34.39	16.1	34.26	34.40	-12.1	9,813	-0.12%
2021/12/15	32	34.00	10	33.98	33.70	22	9,596	0.23%
2021/12/14	11	33.83	62.1	33.88	33.85	-51.1	9,587	-0.53%
2021/12/13	65	34.30	33	34.19	34.10	32	9,414	0.34%
2021/12/10	11	33.35	26	33.40	33.40	-15	9,008	-0.17%
2021/12/09	1	32.75	2.1	32.75	32.75	-1.1	8,775	-0.01%
2021/12/08	11	32.65	4.1	32.91	32.70	6.9	8,721	0.08%
2021/12/07	7	32.70	4	32.63	32.80	3	8,643	0.03%
2021/12/06	0	0.00	2.1	32.35	32.30	-2.1	8,531	-0.02%
2021/12/03	2	32.30	9.5	32.21	32.20	-7.5	8,534	-0.09%
2021/12/02	5.2	31.78	0	0.00	31.70	5.2	8,484	0.06%
2021/12/01	3	31.78	4.5	31.99	32.15	-1.5	8,477	-0.02%
2021/11/30	11	32.02	3	32.25	32.00	8	8,680	0.09%
2021/11/29	13.2	31.68	25	31.80	31.70	-11.8	8,595	-0.14%
2021/11/26	13	32.05	19	31.92	32.00	-6	8,421	-0.07%
2021/11/25	32	33.30	18.2	33.38	32.90	13.8	8,127	0.17%
2021/11/24	11	33.69	29.1	33.78	34.00	-18	7,668	-0.24%
2021/11/23	29	34.08	13.3	34.11	33.90	15.7	7,460	0.21%
2021/11/22	40.8	34.34	26.5	34.38	34.50	14.3	7,209	0.20%
2021/11/19	101	34.22	112.7	34.12	34.40	-11.7	6,688	-0.17%	大買/大賣/
2021/11/18	13	32.09	29.1	32.00	32.10	-16.1	5,175	-0.31%
2021/11/17	55.2	32.38	66	31.79	31.75	-10.8	4,806	-0.22%
2021/11/16	22	31.13	147.3	30.81	32.10	-125.3	4,217	-2.97%	大賣/鉅額交易
2021/11/15	49	30.13	24	30.12	30.10	25	3,605	0.69%
2021/11/12	14	29.71	2	29.70	29.70	12	3,436	0.35%
2021/11/11	0	0.00	1	29.05	29.10	-1	3,242	-0.03%
2021/11/10	0	0.00	4	29.23	29.25	-4	3,266	-0.12%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	1	28.85	28.90	-1	3,265	-0.03%
2021/11/05	5	28.83	0	0.00	28.90	5	3,284	0.15%
2021/11/04	7	29.06	0	0.00	28.90	7	3,313	0.21%
2021/11/03	1	29.20	9	29.12	29.25	-8	3,272	-0.24%
2021/11/02	0	0.00	3	28.90	28.75	-3	3,183	-0.09%
2021/11/01	5	28.80	2	28.80	28.80	3	3,173	0.09%
2021/10/29	0	0.00	20	28.58	28.75	-20	3,165	-0.63%
2021/10/28	0	0.00	5	28.50	28.60	-5	3,143	-0.16%
2021/10/27	2	28.50	5	28.50	28.55	-3	3,137	-0.10%
2021/10/26	5.1	28.35	1	28.40	28.35	4.1	3,135	0.13%
2021/10/20	1	28.25	2	28.35	28.25	-1	3,280	-0.03%
2021/10/19	1	28.30	0.2	28.30	28.30	0.8	3,312	0.02%
2021/10/18	0	0.00	1	28.30	28.30	-1	3,356	-0.03%
2021/10/15	0	28.15	0	0.00	28.30	0	3,442	0.00%
2021/10/14	0	0.00	0.2	28.00	27.95	-0.2	3,521	-0.01%
2021/10/13	2.2	28.00	1	28.00	28.00	1.2	3,702	0.03%
2021/10/12	0	28.20	0	0.00	28.35	0	3,804	0.00%
2021/10/08	0.2	28.30	0	0.00	28.10	0.2	3,877	0.00%
2021/10/07	1	27.95	0	0.00	28.00	1	4,040	0.02%
2021/10/04	2.1	27.85	0	0.00	27.70	2.1	5,984	0.04%
2021/10/01	20.1	28.25	1	28.10	28.05	19.1	5,963	0.32%
2021/09/30	0	0.00	6	28.63	28.65	-6	5,940	-0.10%
2021/09/29	1	28.55	6	28.57	28.60	-5	5,954	-0.08%
2021/09/28	0	0.00	2.8	28.96	29.00	-2.8	5,947	-0.05%
2021/09/27	1	29.00	0	0.00	28.95	1	5,926	0.02%
2021/09/24	5	28.88	4	29.05	29.05	1	5,964	0.02%
2021/09/23	1	28.65	20	28.65	28.70	-19	5,876	-0.32%
2021/09/22	0	0.00	12.2	28.64	28.70	-12.2	5,856	-0.21%
2021/09/17	7	28.75	22	28.84	28.75	-15	5,835	-0.26%
2021/09/16	2	28.75	2	28.65	28.70	0	5,753	0.00%
2021/09/15	0	28.55	4	28.33	28.30	-4	5,696	-0.07%
2021/09/14	12	28.24	0	0.00	28.20	12	5,662	0.21%
2021/09/13	0.1	28.10	1	28.10	28.10	-0.9	5,666	-0.02%
2021/09/10	1	28.15	7	28.20	28.15	-6	5,659	-0.11%
2021/09/09	5	28.30	0	0.00	28.30	5	5,650	0.09%
2021/09/08	2	28.38	1	28.70	28.30	1	5,646	0.02%
2021/09/07	2	28.65	1	28.60	28.70	1	5,619	0.02%
2021/09/06	5	28.99	2.4	28.96	28.80	2.6	5,621	0.05%
2021/09/03	24.1	28.86	40	29.04	28.95	-16	5,543	-0.29%
2021/09/02	36	28.30	9	28.19	28.30	27	5,309	0.51%
2021/09/01	0.1	28.00	1	28.15	28.05	-0.9	5,276	-0.02%
2021/08/31	0.1	27.90	0	0.00	27.90	0.1	5,270	0.00%
2021/08/30	0	0.00	5	27.80	27.80	-5	5,344	-0.09%
2021/08/27	5	27.75	0	0.00	27.75	5	5,384	0.09%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/25	0	0.00	2	27.90	27.90	-2	5,458	-0.04%
2021/08/24	1.1	27.60	0.2	27.60	27.60	0.9	5,518	0.02%
2021/08/23	0	0.00	3	27.60	27.55	-3	5,549	-0.05%
2021/08/20	1.1	26.93	0	0.00	27.00	1.1	5,554	0.02%
2021/08/19	5	27.21	0	0.00	27.10	5	5,566	0.09%
2021/08/18	13	27.38	1	27.35	27.60	12	5,550	0.22%
2021/08/17	21.4	27.65	0	0.00	27.50	21.4	5,566	0.38%
2021/08/13	9	28.42	9	28.37	28.30	0	5,520	0.00%
2021/08/12	1	27.85	0	0.00	28.10	1	5,470	0.02%
2021/08/11	0.3	27.85	10	27.75	27.80	-9.7	5,515	-0.18%
2021/08/10	0.2	28.10	6	28.05	27.95	-5.8	5,556	-0.10%
2021/08/06	0	0.00	4	28.80	28.80	-4	5,769	-0.07%
2021/08/05	1	28.60	5	28.55	28.60	-4	5,867	-0.07%
2021/08/04	0	0.00	1.1	28.60	28.60	-1.1	6,109	-0.02%
2021/08/03	1	28.45	0	0.00	28.50	1	6,232	0.02%
2021/08/02	0.2	28.25	1	28.30	28.40	-0.8	6,269	-0.01%
2021/07/30	1	28.35	1	28.25	28.40	0	6,310	0.00%
2021/07/28	3	28.60	1	28.25	28.35	2	6,441	0.03%
2021/07/27	2	28.80	4	28.75	28.80	-2	6,594	-0.03%
2021/07/22	1	27.95	0	0.00	27.90	1	7,312	0.01%
2021/07/21	5.4	27.89	1.1	27.93	27.90	4.3	7,324	0.06%
2021/07/20	5.2	28.13	1	28.10	28.10	4.2	7,314	0.06%
2021/07/19	6.2	28.46	6.6	28.49	28.45	-0.4	7,288	-0.01%
2021/07/16	2.4	29.28	5.2	29.09	29.10	-2.8	7,285	-0.04%
2021/07/15	5	29.40	1	29.20	29.50	4	7,344	0.05%
2021/07/14	48.1	29.43	123	29.25	29.25	-75	7,416	-1.01%	大賣/
2021/07/13	232.8	30.95	192	30.52	29.55	40.8	7,341	0.56%	大買/大賣/
2021/07/12	26	29.20	22.1	29.68	30.45	3.9	5,937	0.06%
2021/07/09	1	28.05	0	0.00	28.15	1	5,467	0.02%
2021/07/08	3	28.05	0.2	28.01	28.05	2.8	5,561	0.05%
2021/07/07	2	27.98	5	27.98	27.95	-3	5,654	-0.05%
2021/07/06	2	28.10	0.1	28.05	28.05	1.9	5,724	0.03%
2021/07/05	0	0.00	5	28.08	28.00	-5	5,777	-0.09%
2021/07/02	7	28.05	1	28.05	27.90	6	5,812	0.10%
2021/07/01	3	28.00	2.3	27.95	28.00	0.7	5,852	0.01%
2021/06/30	2.1	27.50	1.4	27.56	27.60	0.6	5,848	0.01%
2021/06/29	0	0.00	3	27.60	27.55	-3	5,913	-0.05%
2021/06/28	1	27.65	1	27.75	27.70	0	5,966	0.00%
2021/06/25	0.1	27.61	0	0.00	27.75	0.1	6,021	0.00%
2021/06/24	2	27.75	0	0.00	27.80	2	6,065	0.03%
2021/06/23	1.1	27.74	2	27.75	27.80	-0.9	6,143	-0.01%
2021/06/21	4.2	27.65	0.3	27.65	27.65	4	6,351	0.06%
2021/06/11	0.1	27.55	5	27.50	27.50	-4.9	6,697	-0.07%
2021/06/10	0.2	27.55	0	0.00	27.55	0.2	6,765	0.00%
2021/06/09	0	27.70	0	0.00	27.70	0	6,812	0.00%
2021/06/08	0.2	27.95	0	0.00	27.90	0.2	6,922	0.00%
2021/06/07	8.1	27.90	0	28.05	28.00	8.1	7,096	0.11%
2021/06/03	0.1	28.35	0	0.00	28.65	0.1	7,636	0.00%
2021/06/02	0.4	28.21	0.2	28.25	28.20	0.2	7,630	0.00%
2021/06/01	0.1	28.20	0	0.00	28.20	0.1	7,645	0.00%
2021/05/31	0.1	28.25	3	28.27	28.20	-2.9	7,625	-0.04%
2021/05/28	0	0.00	1	28.20	28.20	-1	7,626	-0.01%
2021/05/27	0	0.00	3	28.00	28.15	-3	7,729	-0.04%
2021/05/25	1.2	28.20	12	28.25	28.25	-10.8	7,869	-0.14%
2021/05/24	2.4	27.70	4	27.84	27.90	-1.6	7,959	-0.02%
2021/05/21	0.1	27.43	1	27.25	27.30	-0.9	8,241	-0.01%
2021/05/20	0	0.00	4	27.15	27.00	-4	8,340	-0.05%
2021/05/18	2.2	26.80	0.6	26.50	27.00	1.6	8,339	0.02%
2021/05/17	12.4	25.79	27	25.97	25.65	-14.6	8,341	-0.18%
2021/05/14	8	27.35	0	0.00	27.45	8	8,180	0.10%
2021/05/13	32.4	26.93	40.4	27.03	27.00	-8	8,103	-0.10%
2021/05/12	11.4	27.56	4	27.03	27.45	7.4	7,988	0.09%
2021/05/11	117.2	28.94	16	28.47	28.60	101.2	7,759	1.30%	大買/鉅額交易
2021/05/07	1	29.15	1	29.20	29.30	0	7,685	0.00%
2021/05/06	3.1	28.62	0	0.00	28.90	3.1	7,676	0.04%
2021/05/05	1	28.85	2	29.05	28.80	-1	7,625	-0.01%
2021/05/04	15	28.84	2	29.35	28.85	13	7,576	0.17%
2021/05/03	12.8	30.09	3.3	30.41	29.75	9.5	7,425	0.13%
2021/04/29	19.8	30.86	55.2	30.83	30.60	-35.4	7,303	-0.49%
2021/04/28	17	30.10	43	30.09	30.30	-26	6,924	-0.38%
2021/04/27	6	29.45	32	29.44	29.50	-26	6,734	-0.39%
2021/04/26	5	29.35	0	0.00	29.40	5	6,735	0.07%
2021/04/23	3	29.35	1	29.20	29.35	2	6,707	0.03%
2021/04/22	17.3	29.84	1	29.55	29.35	16.3	6,801	0.24%
2021/04/21	12	30.02	13.1	29.97	30.15	-1.1	6,734	-0.02%
2021/04/20	4.6	29.74	13.2	29.58	29.80	-8.7	6,621	-0.13%
2021/04/19	0	0.00	105.3	29.34	29.35	-105.3	6,537	-1.61%	大賣/鉅額交易
2021/04/16	0	0.00	2.3	29.04	29.15	-2.3	6,590	-0.03%
2021/04/15	2.1	28.82	0	0.00	28.85	2.1	6,609	0.03%
2021/04/14	56.3	28.88	0	0.00	28.65	56.3	6,617	0.85%
2021/04/13	12	29.06	9.2	29.18	28.90	2.8	6,607	0.04%
2021/04/12	53.1	29.31	0	0.00	29.30	53.1	6,532	0.81%
2021/04/09	11	29.21	3.2	29.33	29.45	7.8	6,479	0.12%
2021/04/08	2	29.20	5.9	29.18	29.20	-3.9	6,460	-0.06%
2021/04/07	1.9	29.02	0.2	29.00	29.15	1.6	6,483	0.03%
2021/04/06	15.1	29.10	4.8	29.13	29.05	10.4	6,496	0.16%
2021/04/01	1	29.10	3	29.08	29.15	-2	6,453	-0.03%
2021/03/31	1	28.70	4	28.80	28.85	-3	6,398	-0.05%
2021/03/30	5.2	28.63	2	28.65	28.70	3.2	6,349	0.05%
2021/03/29	20.1	28.65	0	0.00	28.65	20.1	6,295	0.32%
2021/03/26	1.1	28.65	20	28.65	28.60	-18.9	6,283	-0.30%
2021/03/25	2.5	28.66	0	0.00	28.65	2.5	6,276	0.04%
2021/03/24	33	29.37	24.4	29.31	29.30	8.6	6,234	0.14%
2021/03/23	0	0.00	27	29.21	29.25	-27	6,178	-0.44%
2021/03/22	7.1	28.84	0	0.00	28.95	7.1	6,122	0.12%
2021/03/19	1.4	28.92	0.1	29.05	29.10	1.3	6,135	0.02%
2021/03/18	3.2	29.07	1	29.15	29.05	2.2	6,113	0.04%
2021/03/17	7	29.06	3.1	29.10	29.10	3.9	6,181	0.06%
2021/03/16	20	29.15	2	29.15	29.15	18	6,395	0.28%
2021/03/15	3	29.08	1	29.05	29.10	2	6,548	0.03%
2021/03/12	21.1	28.75	48	28.80	28.95	-26.9	7,216	-0.37%
2021/03/11	12.5	28.74	67	28.98	28.80	-54.5	7,457	-0.73%
2021/03/10	126.3	28.67	66	28.70	28.80	60.3	7,347	0.82%	大買/
2021/03/09	33.4	28.29	71.7	28.20	28.45	-38.3	7,224	-0.53%
2021/03/08	5	30.50	1	30.35	30.30	4	6,814	0.06%
2021/03/05	23.4	30.16	1	30.25	30.30	22.4	6,822	0.33%
2021/03/04	6.2	30.47	1.1	30.35	30.40	5	6,845	0.07%
2021/03/03	3	30.60	3	30.62	30.60	0	6,834	0.00%
2021/03/02	2.3	30.81	3	30.79	30.60	-0.8	6,832	-0.01%
2021/02/26	1	30.45	16.1	30.49	30.95	-15.1	6,770	-0.22%
2021/02/25	1	30.60	7	30.59	30.65	-6	6,746	-0.09%
2021/02/24	9	30.67	2	30.70	30.50	7	6,816	0.10%
2021/02/23	30.2	30.89	41	30.86	31.00	-10.8	6,687	-0.16%
2021/02/22	2	30.10	6	30.09	30.25	-4	6,367	-0.06%
2021/02/19	0	0.00	1	29.70	29.90	-1	6,263	-0.02%
2021/02/17	6.1	29.46	0	0.00	29.40	6.1	6,317	0.10%
2021/02/05	2	29.20	0	0.00	29.25	2	6,284	0.03%
2021/02/04	1	29.30	0	0.00	29.15	1	6,286	0.02%
2021/02/03	0	0.00	2	29.25	29.30	-2	6,351	-0.03%
2021/02/01	0.1	28.85	0	0.00	29.00	0.1	6,387	0.00%
2021/01/29	0	0.00	0.1	29.10	29.10	-0.1	6,375	0.00%
2021/01/28	4.2	29.29	1	29.35	29.30	3.2	6,332	0.05%
2021/01/26	1.2	29.48	1	29.50	29.35	0.2	6,288	0.00%
2021/01/25	0	0.00	5	29.43	29.50	-5	6,277	-0.08%
2021/01/22	1	29.20	0.4	29.20	29.30	0.6	6,252	0.01%
2021/01/21	4.1	29.14	0.9	29.22	29.20	3.2	6,236	0.05%
2021/01/20	3.4	29.40	3	29.43	29.15	0.4	6,197	0.01%
2021/01/19	0	0.00	2	30.00	29.80	-2	6,118	-0.03%
2021/01/18	7	29.67	6.1	29.63	29.90	0.9	6,074	0.01%
2021/01/15	14.4	29.91	3.2	30.22	29.85	11.2	6,042	0.18%
2021/01/14	1	30.05	9	30.03	30.05	-8	5,906	-0.14%
2021/01/13	10	29.85	3	29.87	29.85	7	5,892	0.12%
2021/01/12	12	29.83	13	30.08	29.80	-1	5,874	-0.02%
2021/01/11	1.1	29.98	18	29.99	30.15	-16.9	5,800	-0.29%
2021/01/08	0.2	29.35	5	29.40	29.40	-4.8	5,671	-0.08%
2021/01/07	2	29.45	0	0.00	29.40	2	5,610	0.04%
2021/01/06	4	29.53	20.3	29.53	29.40	-16.3	5,588	-0.29%
2021/01/05	0	0.00	0.6	29.50	29.60	-0.6	5,539	-0.01%
2021/01/04	9.1	29.47	1	29.55	29.50	8.1	5,540	0.15%
2020/12/31	1.7	29.58	0	0.00	29.50	1.7	5,528	0.03%
2020/12/30	5	29.35	1.1	29.53	29.65	3.9	5,496	0.07%
2020/12/29	12	29.29	0	0.00	29.30	12	5,419	0.22%
2020/12/28	6	29.44	0	0.00	29.40	6	5,366	0.11%
2020/12/25	0.1	29.30	2	29.50	29.30	-1.9	5,361	-0.04%
2020/12/24	0	0.00	1	29.15	29.20	-1	5,336	-0.02%
2020/12/23	3	29.17	5	29.15	29.15	-2	5,323	-0.04%
2020/12/22	2.2	29.18	3	29.10	29.00	-0.8	5,341	-0.01%
2020/12/21	4.1	29.09	0.8	29.15	29.20	3.3	5,356	0.06%
2020/12/18	2	29.60	0	0.00	29.40	2	5,325	0.04%
2020/12/17	7.1	29.24	7	29.19	29.20	0.1	5,288	0.00%
2020/12/16	4	29.31	2	29.40	29.40	2	5,248	0.04%
2020/12/15	9.2	29.47	23.1	29.55	29.25	-13.9	5,195	-0.27%
2020/12/14	4.1	29.84	1	29.85	29.80	3.1	5,096	0.06%
2020/12/11	22.4	29.88	4	29.79	29.70	18.4	5,063	0.36%
2020/12/10	17.7	30.08	1	30.00	30.05	16.7	4,961	0.34%
2020/12/09	18.8	31.19	5	31.15	31.15	13.8	4,696	0.29%
2020/12/08	43.2	32.07	26	32.34	31.75	17.2	4,523	0.38%
2020/12/07	11.5	30.77	67.6	30.78	31.25	-56.1	3,891	-1.44%
2020/12/04	0	0.00	3	29.83	29.90	-3	3,535	-0.08%
2020/12/03	1.1	29.84	0	0.00	29.65	1.1	3,472	0.03%
2020/12/02	1	29.45	0	0.00	29.60	1	3,435	0.03%
2020/12/01	4	29.44	3	29.60	29.65	1	3,423	0.03%
2020/11/30	27	29.79	2	29.75	29.50	25	3,409	0.73%
2020/11/27	0	29.70	12	29.75	29.75	-12	3,366	-0.36%
2020/11/25	0	0.00	23	29.75	29.65	-23	3,340	-0.69%
2020/11/24	28	29.85	2	30.00	29.60	26	3,319	0.78%
2020/11/23	13	29.40	4.8	29.29	29.60	8.2	3,263	0.25%
2020/11/20	0.1	29.20	0	0.00	29.10	0.1	3,261	0.00%
2020/11/19	4	29.20	2	29.25	29.20	2	3,269	0.06%
2020/11/18	0	0.00	2	29.20	29.20	-2	3,272	-0.06%
2020/11/17	0	0.00	1.1	29.05	29.00	-1.1	3,295	-0.03%
2020/11/16	1.4	29.11	0	0.00	29.10	1.4	3,409	0.04%
2020/11/13	0.1	29.15	2	29.28	29.35	-1.9	3,388	-0.06%
2020/11/12	1	29.30	2	29.13	29.10	-1	3,373	-0.03%
2020/11/11	2	29.25	1.2	29.16	29.35	0.8	3,394	0.02%
2020/11/10	0	0.00	4	29.08	29.00	-4	3,365	-0.12%
2020/11/06	1	28.85	7	28.93	28.85	-6	3,665	-0.16%
2020/11/05	1	28.80	1	28.80	28.80	0	3,655	0.00%
2020/11/03	2	28.65	4	28.71	28.70	-2	3,685	-0.05%
2020/11/02	3	28.22	0	0.00	28.30	3	3,703	0.08%
2020/10/30	2	28.33	0	0.00	28.20	2	3,715	0.05%
2020/10/29	2	28.35	0	0.00	28.45	2	3,722	0.05%
2020/10/28	2	28.70	0.1	28.65	28.60	1.9	3,746	0.05%
2020/10/27	3	28.72	0	0.00	28.65	3	3,775	0.08%
2020/10/26	0.1	28.95	0	0.00	28.85	0.1	3,792	0.00%
2020/10/23	1	29.10	0	0.00	28.95	1	3,837	0.03%
2020/10/22	0	28.95	6	28.95	28.95	-6	3,904	-0.15%
2020/10/21	1.1	29.31	9	29.27	28.95	-7.9	4,020	-0.20%
2020/10/20	0	0.00	7	28.79	28.90	-7	4,113	-0.17%
2020/10/19	0.1	28.70	4.2	28.70	28.70	-4.2	4,135	-0.10%
2020/10/16	5	28.55	8.2	28.58	28.60	-3.2	4,213	-0.08%
2020/10/15	0	0.00	1	28.55	28.60	-1	4,251	-0.02%
2020/10/14	1	28.35	12	28.54	28.55	-11	4,286	-0.26%
2020/10/13	2	28.25	8	28.30	28.25	-6	4,424	-0.14%
2020/10/12	0	0.00	2	28.70	28.40	-2	4,435	-0.05%
2020/10/08	3	28.53	0	0.00	28.55	3	4,601	0.07%
2020/10/07	1	28.65	4.1	28.70	28.70	-3.1	4,946	-0.06%
2020/10/05	3	28.58	16	28.58	28.40	-13	5,617	-0.23%
2020/09/30	1	28.45	2	28.55	28.60	-1	5,762	-0.02%
2020/09/28	12	27.99	0	0.00	28.05	12	6,101	0.20%
2020/09/25	3	27.60	0	0.00	27.60	3	6,327	0.05%
2020/09/24	16	27.85	2	27.88	27.65	14	6,527	0.21%
2020/09/23	6.5	28.44	0	0.00	28.15	6.5	6,661	0.10%
2020/09/21	7	28.96	2	28.95	28.90	5	6,889	0.07%
2020/09/18	1	28.90	2	29.00	28.95	-1	7,011	-0.01%
2020/09/17	3	28.88	2	28.85	28.85	1	7,138	0.01%
2020/09/16	0	0.00	1	28.95	28.85	-1	7,190	-0.01%
2020/09/15	0	0.00	1	29.10	28.85	-1	7,247	-0.01%
2020/09/14	2	29.15	1	29.05	29.00	1	7,430	0.01%
2020/09/11	5	29.09	2	29.08	29.00	3	7,485	0.04%
2020/09/10	3	29.10	8	29.06	29.10	-5	7,510	-0.07%
2020/09/09	1	28.30	0	0.00	28.55	1	7,488	0.01%
2020/09/07	1	28.50	0	0.00	28.45	1	7,756	0.01%
2020/09/04	2	28.33	1.1	28.42	28.50	0.9	7,924	0.01%
2020/09/03	2	28.85	1	28.90	28.70	1	8,277	0.01%
2020/09/02	0	0.00	4.6	28.90	28.85	-4.6	8,345	-0.06%
2020/09/01	0	0.00	3.2	28.83	28.85	-3.2	8,522	-0.04%
2020/08/31	1	28.90	4	29.08	28.90	-3	8,629	-0.03%
2020/08/28	1	29.00	5.1	29.04	29.15	-4.1	8,671	-0.05%
2020/08/27	2	28.98	0	0.00	28.85	2	8,748	0.02%
2020/08/26	2	28.95	2	29.00	28.95	0	8,858	0.00%
2020/08/25	1	28.35	0	0.00	28.35	1	8,837	0.01%
2020/08/24	2	28.00	11	28.05	28.10	-9	9,028	-0.10%
2020/08/21	5	27.99	2	28.10	27.95	3	9,124	0.03%
2020/08/20	16	27.78	0.1	27.95	27.75	15.9	9,210	0.17%
2020/08/19	0	0.00	2	28.75	28.45	-2	9,233	-0.02%
2020/08/18	1	28.75	0.6	28.85	28.75	0.4	9,372	0.00%
2020/08/17	1	28.55	10	28.83	28.85	-9	9,759	-0.09%
2020/08/14	1	28.50	0	28.60	28.45	1	10,623	0.01%
2020/08/13	28.2	28.36	0	0.00	28.25	28.2	10,698	0.26%
2020/08/12	23	28.74	1.1	28.76	28.75	21.9	10,562	0.21%
2020/08/11	3	29.42	10	29.50	29.40	-7	10,458	-0.07%
2020/08/10	5	29.31	0	0.00	29.35	5	10,611	0.05%
2020/08/07	11	29.28	0	0.00	29.25	11	10,807	0.10%
2020/08/06	0	0.00	1	29.35	29.40	-1	10,949	-0.01%
2020/08/05	3	29.30	4	29.31	29.35	-1	11,121	-0.01%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/08/03	7	29.15	0	0.00	29.20	7	11,308	0.06%
2020/07/31	1	29.50	2	29.40	29.55	-1	11,359	-0.01%
2020/07/29	7	28.96	1	28.85	29.00	6	11,475	0.05%
2020/07/28	12	28.57	0	0.00	28.25	12	11,504	0.10%
2020/07/27	22	28.71	0	0.00	28.55	22	11,547	0.19%
2020/07/24	11	29.06	0	0.00	29.00	11	11,509	0.10%
2020/07/23	1	29.60	0	0.00	29.60	1	11,390	0.01%
2020/07/22	7	29.75	0	0.00	29.75	7	11,429	0.06%
2020/07/21	0	0.00	5	29.95	29.85	-5	11,397	-0.04%
2020/07/20	17	29.58	0	0.00	29.65	17	11,411	0.15%
2020/07/17	17	29.71	0	0.00	29.55	17	11,486	0.15%
2020/07/16	13	30.08	3	30.13	30.15	10	11,564	0.09%
2020/07/15	20	30.05	0	0.00	29.85	20	11,684	0.17%
2020/07/14	10	30.09	13	30.28	30.35	-3	11,764	-0.03%
2020/07/13	43	34.10	7	34.17	34.20	36	11,554	0.31%
2020/07/10	11	34.05	26	34.02	33.90	-15	11,409	-0.13%
2020/07/09	3	33.37	0	0.00	33.55	3	11,334	0.03%
2020/07/08	7	33.45	1	33.45	33.55	6	11,280	0.05%
2020/07/07	19	33.68	3	33.52	33.35	16	11,272	0.14%
2020/07/06	33	33.87	18.3	34.03	33.95	14.7	11,266	0.13%
2020/07/03	13.3	32.90	13	33.12	33.30	0.3	11,364	0.00%
2020/07/02	4	32.41	10	32.69	32.75	-6	11,254	-0.05%
2020/07/01	8	32.46	0	0.00	32.40	8	11,141	0.07%
2020/06/30	8	32.40	6	32.61	32.40	2	11,075	0.02%
2020/06/29	16	32.17	8	32.48	32.25	8	11,012	0.07%
2020/06/24	11	31.84	5	32.10	32.15	6	10,937	0.05%
2020/06/23	4	31.48	1	31.85	31.45	3	10,969	0.03%
2020/06/22	3	31.68	2	31.60	31.60	1	11,028	0.01%
2020/06/19	7	31.38	0	0.00	31.45	7	11,190	0.06%
2020/06/17	5	31.38	0	0.00	31.30	5	11,142	0.04%
2020/06/16	1	31.25	1	31.25	31.55	0	11,267	0.00%
2020/06/15	10	31.34	2	31.23	31.05	8	11,582	0.07%
2020/06/12	9	31.44	13	31.14	31.50	-4	11,701	-0.03%
2020/06/11	36	32.31	37	32.28	32.05	-1	11,810	-0.01%
2020/06/10	25	32.78	22	32.79	32.80	3	11,843	0.03%
2020/06/09	2	32.30	15	32.37	32.35	-13	11,888	-0.11%
2020/06/08	11	32.23	1	32.20	32.10	10	12,160	0.08%
2020/06/05	2	32.53	10	32.56	32.55	-8	12,335	-0.06%
2020/06/04	4	32.00	3	32.13	32.20	1	12,519	0.01%
2020/06/03	3	31.97	2	32.10	31.95	1	12,684	0.01%
2020/06/02	34	31.99	2	31.95	31.95	32	12,674	0.25%
2020/06/01	7	32.26	2	32.45	32.35	5	12,701	0.04%
2020/05/29	1	32.50	3	32.55	32.30	-2	12,842	-0.02%
2020/05/28	0	0.00	11	32.05	32.05	-11	13,010	-0.08%
2020/05/27	9	32.13	5	32.15	32.05	4	13,239	0.03%
2020/05/26	21	32.36	12	32.29	32.10	9	13,584	0.07%
2020/05/25	6	32.08	1	32.20	32.35	5	13,635	0.04%
2020/05/22	28	33.02	55	33.32	32.40	-27	13,734	-0.20%
2020/05/21	53	33.18	57	33.07	33.30	-4	13,906	-0.03%
2020/05/20	2	30.38	11	30.75	30.70	-9	13,366	-0.07%
2020/05/18	1	29.65	0	0.00	29.75	1	14,846	0.01%
2020/05/15	7	29.76	0	0.00	29.75	7	15,551	0.05%
2020/05/14	23	30.26	3	30.12	30.10	20	15,703	0.13%
2020/05/13	9	30.77	0	0.00	31.00	9	15,635	0.06%
2020/05/12	8	30.96	8	31.10	31.35	0	15,550	0.00%
2020/05/11	1	30.70	1	30.85	30.80	0	15,487	0.00%
2020/05/08	3	30.78	11	30.71	30.50	-8	15,395	-0.05%
2020/05/07	7	30.71	2	30.75	30.80	5	15,297	0.03%
2020/05/06	10	30.63	1	30.80	30.50	9	15,231	0.06%
2020/05/05	11	30.24	0	0.00	30.25	11	15,125	0.07%
2020/05/04	0	0.00	1.5	30.06	30.15	-1.5	15,101	-0.01%
2020/04/30	8	30.69	26	30.70	30.60	-18	15,050	-0.12%
2020/04/29	2	30.43	1	30.50	30.50	1	15,013	0.01%
2020/04/28	23	30.41	0	0.00	30.35	23	14,991	0.15%
2020/04/27	1	30.20	3	30.07	30.25	-2	15,081	-0.01%
2020/04/24	1	29.40	0	0.00	29.40	1	15,045	0.01%
2020/04/23	6	29.81	0	0.00	29.60	6	15,106	0.04%
2020/04/22	6	29.18	3	29.07	29.50	3	15,092	0.02%
2020/04/21	4	29.73	4	29.85	29.40	0	15,059	0.00%
2020/04/20	8	30.37	23	30.48	30.35	-15	14,935	-0.10%
2020/04/17	16	31.39	4	31.53	30.85	12	14,813	0.08%
2020/04/16	7	31.54	3	31.43	31.40	4	14,601	0.03%
2020/04/15	12	31.06	1	31.10	31.20	11	14,441	0.08%
2020/04/14	6	30.45	7	30.61	30.80	-1	14,234	-0.01%
2020/04/13	1	29.50	1	29.40	29.35	0	14,016	0.00%
2020/04/10	3	29.05	20	29.13	29.15	-17	13,957	-0.12%
2020/04/09	11	29.10	0	0.00	29.05	11	13,866	0.08%
2020/04/08	20	28.25	6	29.16	29.10	14	13,659	0.10%
2020/04/07	5	27.55	2	27.65	27.55	3	13,336	0.02%
2020/03/31	3	27.25	0	0.00	27.15	3	13,076	0.02%
2020/03/30	1	26.55	6	26.42	26.95	-5	12,986	-0.04%
2020/03/27	1.9	26.87	0.6	26.95	26.85	1.3	12,952	0.01%
2020/03/26	0	0.00	13.7	26.50	26.85	-13.7	12,801	-0.11%
2020/03/25	23	27.16	12	27.12	26.45	11	12,784	0.09%
2020/03/24	17	25.72	0	0.00	25.80	17	12,601	0.13%
2020/03/23	3	24.05	0	0.00	24.10	3	12,552	0.02%
2020/03/20	0	0.00	1	25.30	25.10	-1	12,500	-0.01%
2020/03/19	11	23.72	10	24.35	23.40	1	12,332	0.01%
2020/03/18	3	26.35	24	27.00	26.00	-21	11,994	-0.18%
2020/03/17	6	27.30	0	0.00	26.80	6	11,782	0.05%
2020/03/16	29	28.48	1	29.00	27.75	28	11,545	0.24%
2020/03/13	35	27.97	31	28.42	28.95	4	11,507	0.03%
2020/03/12	9	29.97	36	30.04	30.05	-27	11,085	-0.24%
2020/03/11	29	31.84	10	31.99	31.60	19	10,744	0.18%
2020/03/10	10	33.12	6	32.64	33.35	4	10,395	0.04%
2020/03/09	3	32.93	5	33.30	32.70	-2	10,107	-0.02%
2020/03/06	1	33.85	5	33.90	34.10	-4	9,880	-0.04%
2020/03/05	3	34.30	0	0.00	34.25	3	9,839	0.03%
2020/03/04	6	33.87	1	33.90	33.70	5	9,695	0.05%
2020/03/03	2.5	34.62	8	35.29	34.50	-5.5	9,468	-0.06%
2020/03/02	19	33.99	28	34.09	34.25	-9	9,098	-0.10%
2020/02/27	4	34.46	13	34.83	34.05	-9	8,789	-0.10%
2020/02/26	105	34.74	108	34.80	34.75	-3	8,378	-0.04%	大買/大賣/
2020/02/25	3	34.88	6	34.90	34.55	-3	8,182	-0.04%
2020/02/24	26	34.80	34	35.00	35.10	-8	7,914	-0.10%
2020/02/21	4.5	34.31	61.7	34.49	34.20	-57.2	7,428	-0.77%
2020/02/20	65	34.33	37	34.28	34.40	28	7,200	0.39%
2020/02/19	54	32.80	50.8	33.06	33.50	3.2	6,467	0.05%
2020/02/18	6	31.83	18	31.77	31.60	-12	5,842	-0.21%
2020/02/17	0	0.00	14	30.33	30.50	-14	5,350	-0.26%
2020/02/14	5	29.90	1	29.85	29.70	4	5,272	0.08%
2020/02/13	10	29.43	5	29.49	29.35	5	5,375	0.09%
2020/02/12	5	29.50	6	29.48	29.45	-1	5,428	-0.02%
2020/02/10	2	28.35	30	28.53	28.65	-28	5,423	-0.52%
2020/02/07	2	28.55	0	0.00	28.60	2	5,403	0.04%
2020/02/06	13	28.66	2	28.80	28.80	11	5,412	0.20%
2020/02/05	1	28.50	0	0.00	28.50	1	5,408	0.02%
2020/02/04	22	28.61	10	28.40	28.50	12	5,368	0.22%
2020/02/03	7	28.16	3	28.23	28.40	4	5,355	0.07%
2020/01/31	1	29.00	4	29.10	29.00	-3	5,286	-0.06%
2020/01/30	3	28.77	25	29.08	28.95	-22	5,300	-0.42%
2020/01/20	10	30.48	5	30.35	30.35	5	5,211	0.10%
2020/01/17	15.4	30.69	2	30.40	30.40	13.4	5,432	0.25%
2020/01/16	0	0.00	4	29.95	29.95	-4	5,315	-0.08%
2020/01/15	4	29.88	1	29.90	29.85	3	5,260	0.06%
2020/01/14	2	29.60	7	29.68	29.70	-5	5,180	-0.10%
2020/01/13	0	0.00	5	29.18	29.20	-5	5,078	-0.10%
2020/01/10	0	0.00	2	29.05	29.00	-2	5,041	-0.04%
2020/01/09	0	0.00	10	28.55	28.30	-10	4,987	-0.20%
2020/01/08	1	28.10	0	0.00	28.15	1	5,030	0.02%
2020/01/06	1	28.60	52	28.52	28.60	-51	4,970	-1.03%
2020/01/03	0	0.00	10	28.90	28.95	-10	4,950	-0.20%
2020/01/02	10	29.05	1	29.10	28.95	9	4,932	0.18%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/27	3	28.95	0	0.00	29.00	3	4,888	0.06%
2019/12/25	0	0.00	0.2	28.90	29.00	-0.2	4,894	0.00%
2019/12/24	0	0.00	2	29.00	29.00	-2	4,917	-0.04%
2019/12/20	2	29.00	3	29.20	29.00	-1	5,011	-0.02%
2019/12/19	2	29.20	2	29.20	29.20	0	4,929	0.00%
2019/12/18	1	29.10	0	0.00	29.20	1	4,875	0.02%
2019/12/17	0	0.00	1	28.75	28.80	-1	4,772	-0.02%
2019/12/13	1	28.50	0	0.00	28.65	1	4,720	0.02%
2019/12/11	0.1	28.70	0	0.00	28.70	0.1	4,646	0.00%
2019/12/09	0	0.00	10	28.35	28.35	-10	4,434	-0.23%
2019/12/04	6	27.75	1	27.80	27.90	5	4,382	0.11%
2019/12/03	6	27.77	1	27.90	28.00	5	4,371	0.11%
2019/12/02	20	27.96	4	27.80	28.00	16	4,352	0.37%
2019/11/29	9	28.26	0	0.00	28.35	9	4,290	0.21%
2019/11/27	15	28.38	0	0.00	28.45	15	4,251	0.35%
2019/11/26	13	28.35	0	0.00	28.50	13	4,267	0.30%
2019/11/25	10	28.48	0	0.00	28.50	10	4,288	0.23%
2019/11/22	2.1	28.72	0	0.00	28.70	2.1	4,306	0.05%
2019/11/20	12	28.87	0.5	28.90	28.90	11.5	4,255	0.27%
2019/11/19	0.5	29.25	8	29.82	29.30	-7.5	4,174	-0.18%
2019/11/18	14	29.03	22	29.28	29.30	-8	4,043	-0.20%
2019/11/15	14	28.65	2	28.85	28.60	12	3,849	0.31%
2019/11/14	26	28.61	10	28.80	28.70	16	3,743	0.43%
2019/11/13	5	28.95	0	0.00	28.90	5	3,464	0.14%
2019/11/12	6	28.28	4	28.15	28.50	2	3,212	0.06%
2019/11/11	3	27.73	2	27.85	27.75	1	2,970	0.03%
2019/11/08	6	27.53	2	27.40	27.50	4	2,837	0.14%
2019/11/05	3	26.97	0	0.00	26.95	3	2,653	0.11%
2019/10/31	0	0.00	30	26.60	26.80	-30	2,662	-1.13%
2019/10/30	32	26.79	0	0.00	26.80	32	2,644	1.21%
2019/10/29	3	26.57	1	26.55	26.60	2	2,615	0.08%
2019/10/28	2	26.90	0	0.00	26.90	2	2,532	0.08%
2019/10/25	6	26.73	7	26.96	27.10	-1	2,462	-0.04%
2019/10/22	3	25.82	0	0.00	25.75	3	2,188	0.14%
2019/10/21	3	25.70	0	0.00	25.75	3	2,177	0.14%
2019/10/16	3	25.73	0	0.00	25.70	3	2,100	0.14%
2019/10/08	1	26.20	0	0.00	26.10	1	2,040	0.05%
2019/10/04	1	26.00	0	0.00	26.00	1	2,052	0.05%
2019/09/26	1	26.25	0	0.00	26.25	1	1,941	0.05%
2019/09/18	1	26.10	0	0.00	26.25	1	1,772	0.06%
2019/09/02	18	27.60	0	0.00	27.65	18	1,667	1.08%
2019/08/27	1	31.55	0	0.00	31.55	1	1,530	0.07%
2019/08/14	0	0.00	2	31.65	31.65	-2	1,404	-0.14%
2019/08/08	1	31.00	0	0.00	31.30	1	1,393	0.07%
2019/07/23	0.7	31.75	0	0.00	31.75	0.7	1,507	0.05%
2019/07/09	7	31.49	0	0.00	31.35	7	1,427	0.49%
2019/07/04	3	31.35	0	0.00	31.30	3	1,478	0.20%
2019/07/03	4	31.21	0	0.00	31.30	4	1,494	0.27%
2019/06/27	0	0.00	1	30.85	30.90	-1	1,560	-0.06%
2019/06/20	0	0.00	2	30.05	30.10	-2	1,559	-0.13%
2019/06/18	1	29.45	0	0.00	29.70	1	1,560	0.06%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/13	0	0.00	3	29.45	29.55	-3	1,614	-0.19%
2019/06/12	5	29.51	0	0.00	29.55	5	1,794	0.28%
2019/06/11	1	29.70	0	0.00	29.75	1	1,813	0.06%
2019/05/17	1	29.50	0	0.00	29.60	1	2,376	0.04%
2019/05/16	2	29.60	0	0.00	29.50	2	2,395	0.08%
2019/05/14	13	29.26	13	29.20	29.65	0	2,385	0.00%
2019/05/13	11	29.41	0	0.00	29.35	11	2,394	0.46%
2019/05/10	6	30.39	0	0.00	30.10	6	2,400	0.25%
2019/05/09	0	0.00	1	31.75	31.50	-1	2,317	-0.04%
2019/05/08	4	31.69	0	0.00	31.70	4	2,317	0.17%
2019/05/07	2	31.95	0	0.00	32.00	2	2,319	0.09%
2019/05/03	2	32.28	0.3	32.20	32.25	1.7	2,343	0.07%
2019/04/30	3	31.95	0	0.00	32.00	3	2,312	0.13%
2019/04/29	0	0.00	2	32.03	31.95	-2	2,323	-0.09%
2019/04/25	1	31.65	0	0.00	31.65	1	2,319	0.04%
2019/04/24	0	0.00	1	31.60	31.60	-1	2,334	-0.04%
2019/04/10	0	0.00	1	32.20	32.05	-1	2,315	-0.04%
2019/04/09	0	0.00	1	32.50	32.50	-1	2,297	-0.04%
2019/04/08	1	32.40	7	32.39	32.50	-6	2,306	-0.26%
2019/04/03	3	31.85	0	0.00	31.90	3	2,289	0.13%
2019/03/27	0.8	31.60	0	0.00	31.65	0.8	2,647	0.03%
2019/03/25	1	31.25	0	0.00	31.40	1	2,688	0.04%
2019/03/19	0	0.00	1	31.40	31.50	-1	2,648	-0.04%
2019/03/18	1	31.00	0	0.00	31.30	1	2,621	0.04%
2019/03/15	2	30.90	1	30.90	31.05	1	2,591	0.04%
2019/03/14	0	0.00	20	30.95	30.85	-20	2,394	-0.84%
2019/03/12	1	30.90	0	0.00	30.80	1	2,340	0.04%
2019/03/08	2	30.95	0	0.00	31.15	2	2,259	0.09%
2019/03/06	21	31.90	0	0.00	31.80	21	2,191	0.96%
2019/03/05	2	32.10	2.1	31.92	32.05	-0.1	2,155	-0.01%
2019/03/04	2	31.43	0	0.00	31.90	2	2,056	0.10%
2019/02/27	2	30.05	0	0.00	29.90	2	1,847	0.11%
2019/02/15	1	28.00	5	28.20	28.25	-4	1,650	-0.24%
2019/02/13	5	28.25	0	0.00	28.25	5	1,628	0.31%
2019/01/04	0	0.00	1.2	24.03	24.25	-1.2	1,504	-0.08%
2018/12/24	3	24.28	0	0.00	24.05	3	1,552	0.19%
2018/12/22	1	24.35	5	24.70	24.70	-4	1,474	-0.27%
2018/12/21	2	24.60	0	0.00	23.85	2	1,450	0.14%
2018/12/20	2	25.05	0	0.00	24.90	2	1,287	0.16%
2018/12/19	2	25.85	0	0.00	25.55	2	1,245	0.16%
2018/12/17	1	26.15	0	0.00	26.00	1	1,190	0.08%
2018/12/14	2	26.80	0	0.00	26.75	2	1,175	0.17%
2018/12/10	4	26.96	0	0.00	26.85	4	1,191	0.34%
2018/11/21	2	27.05	0	0.00	27.00	2	1,704	0.12%
2018/11/19	2	27.33	0	0.00	27.40	2	1,739	0.11%
2018/11/14	1	27.40	0	0.00	27.45	1	1,766	0.06%
2018/11/05	1	25.70	0	0.00	26.60	1	1,793	0.06%
2018/10/23	0	0.00	51	24.61	24.70	-51	1,760	-2.90%
2018/10/22	30.3	24.85	30	25.15	24.45	0.3	1,743	0.01%
2018/10/16	2	26.25	2	26.65	26.35	0	1,685	0.00%
2018/10/15	1	26.10	1	26.35	26.35	0	1,690	0.00%
2018/10/11	3	25.10	0.1	25.75	25.75	2.9	1,734	0.16%
2018/10/09	0	0.00	3	26.85	26.85	-3	1,676	-0.18%
2018/10/08	1	26.50	0	0.00	26.50	1	1,667	0.06%
2018/10/05	7	26.40	2	26.30	26.30	5	1,648	0.30%
2018/10/03	1	26.65	1.1	26.91	26.90	-0.1	1,594	-0.01%
2018/10/02	7	28.15	0	0.00	27.75	7	1,527	0.46%
2018/09/27	0	0.00	5	28.40	28.45	-5	1,494	-0.33%
2018/09/25	35	28.55	0	0.00	28.50	35	1,484	2.36%
2018/09/21	0	0.00	10	28.40	28.55	-10	1,488	-0.67%
2018/09/14	0	0.00	1	28.45	28.35	-1	1,502	-0.07%
2018/09/10	0	0.00	3	28.87	28.65	-3	1,465	-0.20%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/09/04	2	35.55	0	0.00	35.40	2	1,298	0.15%
2018/09/03	10	35.50	0	0.00	35.60	10	1,234	0.81%
2018/08/31	0	0.00	2	35.25	35.50	-2	1,183	-0.17%
2018/08/29	5	35.25	0	0.00	35.30	5	1,166	0.43%
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/22	4	34.10	0	0.00	34.20	4	1,125	0.36%
2018/08/21	3	34.00	0	0.00	34.10	3	1,119	0.27%
2018/08/20	2	34.00	0	0.00	34.00	2	1,141	0.18%
2018/07/23	2	33.70	0	0.00	33.80	2	1,203	0.17%
2018/07/20	1	33.90	0	0.00	33.80	1	1,210	0.08%
2018/06/21	0	0.00	2	33.00	33.00	-2	1,378	-0.15%
2018/05/25	2	32.65	0	0.00	32.95	2	1,469	0.14%
2018/05/08	2	31.80	0	0.00	31.95	2	1,636	0.12%
2018/04/19	0	0.00	5	33.52	33.55	-5	1,850	-0.27%
2018/04/17	0	0.00	1	33.49	33.50	-1	1,885	-0.06%
2018/04/13	0	0.00	1	33.65	33.50	-1	2,012	-0.05%
2018/04/02	0	0.00	4	33.90	33.80	-4	2,024	-0.20%
2018/03/26	3	33.20	0	0.00	32.90	3	1,997	0.15%
2018/03/05	0	0.00	10	32.20	32.10	-10	2,413	-0.41%
2018/02/22	5	31.55	0	0.00	31.50	5	2,501	0.20%
2018/02/08	2	31.10	0	0.00	31.50	2	2,510	0.08%
2018/01/25	0	0.00	0.1	33.85	33.90	-0.1	2,611	0.00%
2018/01/23	0	0.00	1	34.00	34.00	-1	2,630	-0.04%
2018/01/19	1	34.40	0	0.00	34.35	1	2,624	0.04%
2018/01/18	1	33.75	0	0.00	33.80	1	2,604	0.04%
2018/01/17	1	33.50	0	0.00	33.45	1	2,596	0.04%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/10	4	33.78	0	0.00	33.95	4	2,695	0.15%
2018/01/09	0	0.00	10	35.40	35.55	-10	2,601	-0.38%
2018/01/02	10	35.43	0	0.00	35.25	10	3,257	0.31%