神達 (3706)-群益金鼎-民權券商分點個股進出

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
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股▲0.43%
838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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/05/21	23	47.07	103	46.92	47.95	-80	29,279	-0.27%	大賣/
2024/05/20	51.2	45.58	27.5	45.93	45.80	23.7	28,708	0.08%
2024/05/17	39	46.09	28.1	46.36	45.90	11	28,138	0.04%
2024/05/16	48	47.29	19	47.07	46.80	29	27,886	0.10%
2024/05/15	38.2	47.57	26	47.49	47.40	12.2	27,835	0.04%
2024/05/14	24	46.72	33.1	46.39	48.00	-9.1	27,668	-0.03%
2024/05/13	25	44.56	16	44.81	44.85	9	27,147	0.03%
2024/05/10	16	44.01	59	44.93	44.10	-43	27,071	-0.16%
2024/05/09	1.1	42.76	5	42.95	42.75	-3.9	26,688	-0.01%
2024/05/08	11.2	42.94	19	42.96	42.95	-7.8	26,814	-0.03%
2024/05/07	0.3	42.78	0	0.00	43.00	0.3	26,976	0.00%
2024/05/06	0.3	43.47	0	0.00	43.20	0.3	26,908	0.00%
2024/05/03	52.2	44.64	35	44.84	43.75	17.2	26,916	0.06%
2024/05/02	30.1	44.79	11	44.62	44.60	19.1	27,037	0.07%
2024/04/30	21	45.69	13	45.54	45.40	8	27,395	0.03%
2024/04/29	0	46.05	13	45.75	45.90	-13	27,857	-0.05%
2024/04/26	11	45.83	7.2	45.68	45.70	3.8	28,831	0.01%
2024/04/25	4	43.95	1	44.15	44.05	3	28,993	0.01%
2024/04/24	12	44.13	17	43.90	44.60	-5	29,086	-0.02%
2024/04/23	12.1	42.73	8	42.36	42.80	4.1	29,074	0.01%
2024/04/22	2.3	43.41	1	42.35	42.20	1.3	29,228	0.00%
2024/04/19	8.5	44.39	3	44.08	43.70	5.5	29,229	0.02%
2024/04/18	0.1	44.60	5	44.35	44.70	-4.9	29,358	-0.02%
2024/04/17	1.2	45.17	5	45.20	45.00	-3.8	29,809	-0.01%
2024/04/16	9.2	45.10	0	0.00	44.55	9.2	30,455	0.03%
2024/04/15	9.2	48.00	0	0.00	46.85	9.2	30,218	0.03%
2024/04/12	9	48.89	0	0.00	48.60	9	30,070	0.03%
2024/04/11	6.3	48.72	0	0.00	48.85	6.3	30,088	0.02%
2024/04/10	2.1	50.58	5	50.70	49.55	-2.9	30,183	-0.01%
2024/04/09	0.1	50.20	3	49.90	50.00	-2.9	30,203	-0.01%
2024/04/08	6	50.00	10	50.10	50.20	-4	30,454	-0.01%
2024/04/03	9.2	50.15	3.1	49.99	50.00	6.1	30,964	0.02%
2024/04/02	1.1	50.11	5	50.40	50.10	-3.9	32,738	-0.01%
2024/04/01	23	51.31	21	51.41	51.10	2	32,628	0.01%
2024/03/29	19.2	51.37	28	51.39	51.50	-8.8	32,317	-0.03%
2024/03/28	42	53.69	32	53.18	52.20	10	31,969	0.03%
2024/03/27	25	56.04	19	56.14	56.70	6	30,939	0.02%
2024/03/26	14	52.96	16.1	53.03	53.20	-2.1	29,545	-0.01%
2024/03/25	31	54.25	28	54.13	54.00	3	29,445	0.01%
2024/03/22	100	56.48	80	55.67	54.00	20	28,813	0.07%
2024/03/21	124	55.88	137.2	56.16	57.90	-13.2	26,387	-0.05%	大買/大賣/
2024/03/20	62	52.00	88.3	52.85	53.60	-26.3	23,391	-0.11%
2024/03/19	12	47.51	31.8	48.40	48.80	-19.8	21,293	-0.09%
2024/03/18	0	0.00	7	45.69	46.50	-7	20,908	-0.03%
2024/03/15	20	45.80	11	45.46	45.60	9	20,820	0.04%
2024/03/14	16	45.62	18	45.88	45.55	-2	20,658	-0.01%
2024/03/13	5	45.63	20	45.80	45.65	-15	20,533	-0.07%
2024/03/12	8	44.97	10.6	45.01	45.30	-2.6	20,128	-0.01%
2024/03/11	23	43.73	20	43.66	43.70	3	19,919	0.02%
2024/03/08	0.6	42.37	1	42.50	42.50	-0.4	19,835	0.00%
2024/03/07	4.2	42.98	4	42.89	42.70	0.2	20,023	0.00%
2024/03/06	3.2	43.32	3	43.50	43.30	0.2	20,391	0.00%
2024/03/05	8	43.25	13	43.38	43.55	-5	20,432	-0.02%
2024/03/04	2	43.50	8	43.35	43.20	-6	20,436	-0.03%
2024/03/01	2	42.98	7	43.01	43.05	-5	20,313	-0.02%
2024/02/29	0.1	41.45	3	41.53	42.30	-2.9	20,308	-0.01%
2024/02/27	11.4	42.26	3	42.10	41.60	8.4	20,415	0.04%
2024/02/26	3.5	42.95	17	43.63	42.95	-13.5	20,354	-0.07%
2024/02/23	7	45.00	2	44.78	43.60	5	20,439	0.02%
2024/02/22	17	44.76	19	44.80	44.45	-2	20,545	-0.01%
2024/02/21	2.2	44.03	0	0.00	43.75	2.2	20,177	0.01%
2024/02/20	5.3	44.02	15	43.74	43.75	-9.7	20,306	-0.05%
2024/02/19	3.2	44.63	3	44.65	44.15	0.2	20,252	0.00%
2024/02/16	25	45.45	9	45.73	45.60	16	20,286	0.08%
2024/02/15	23.2	45.09	19	43.64	45.10	4.2	20,101	0.02%
2024/02/05	1	45.25	1.2	45.11	44.80	-0.2	19,880	0.00%
2024/02/02	11	45.11	1	45.20	45.10	10	19,884	0.05%
2024/02/01	2.2	44.59	4	44.45	44.65	-1.8	19,825	-0.01%
2024/01/31	7.1	45.42	3	45.22	45.00	4.1	19,888	0.02%
2024/01/30	8.2	45.69	13	45.43	46.40	-4.8	19,712	-0.02%
2024/01/29	13.1	45.27	11.1	45.19	45.30	2	19,491	0.01%
2024/01/26	10.4	44.67	5	44.54	44.50	5.4	19,452	0.03%
2024/01/25	7.2	45.57	25	46.10	45.40	-17.8	19,385	-0.09%
2024/01/24	9	46.88	5.2	46.76	46.10	3.8	19,145	0.02%
2024/01/23	37.2	46.16	48	46.23	46.40	-10.8	18,790	-0.06%
2024/01/22	37.5	46.27	41.1	46.36	46.40	-3.6	18,283	-0.02%
2024/01/19	28	44.42	25.1	44.46	44.85	3	17,193	0.02%
2024/01/18	10	43.11	9	42.73	43.35	1	16,714	0.01%
2024/01/17	1	43.45	1	43.70	43.25	0	16,663	0.00%
2024/01/16	17.1	43.44	17	43.46	43.60	0.1	16,614	0.00%
2024/01/15	7	43.99	9	43.84	43.95	-2	16,467	-0.01%
2024/01/12	18	43.81	22	43.86	43.55	-4	16,410	-0.02%
2024/01/11	18	44.28	15.1	44.10	44.55	3	16,224	0.02%
2024/01/10	50.1	43.26	58.1	43.53	43.65	-8	15,998	-0.05%
2024/01/09	19.1	42.13	18	42.64	41.95	1.1	15,344	0.01%
2024/01/08	3	42.30	1	42.60	42.15	2	15,597	0.01%
2024/01/05	12	42.24	16	42.03	42.25	-4	16,105	-0.02%
2024/01/04	9.1	42.72	18	42.42	42.10	-8.9	16,376	-0.05%
2024/01/03	9	42.94	21.5	43.10	43.30	-12.5	16,329	-0.08%
2024/01/02	15	43.35	14.1	43.70	43.20	0.9	16,273	0.01%
2023/12/29	30.4	44.61	36.1	44.75	44.55	-5.7	15,997	-0.04%
2023/12/28	118.2	44.69	103	44.74	45.00	15.2	15,338	0.10%	大買/大賣/
2023/12/27	7	42.32	17	42.35	42.55	-10	13,513	-0.07%
2023/12/26	11	42.08	0	0.00	42.10	11	13,726	0.08%
2023/12/25	23	41.67	26	41.90	41.55	-3	13,929	-0.02%
2023/12/22	40	41.59	27	41.56	41.60	13	13,969	0.09%
2023/12/21	27	41.22	25	41.59	41.50	2	14,021	0.01%
2023/12/20	4	41.20	49.2	40.48	41.65	-45.2	14,239	-0.32%
2023/12/19	30.5	39.62	16	39.56	39.50	14.5	14,259	0.10%
2023/12/18	3	40.20	9	40.45	40.30	-6	14,458	-0.04%
2023/12/15	13.5	40.35	0	0.00	40.25	13.5	15,181	0.09%
2023/12/14	39.7	41.56	37	41.22	40.70	2.7	15,435	0.02%
2023/12/13	70	42.18	72	41.98	41.20	-2	15,245	-0.01%
2023/12/12	10	40.97	5	41.07	40.90	5	14,422	0.03%
2023/12/11	1	41.15	32	41.34	41.15	-31	14,501	-0.21%
2023/12/08	36	41.12	22	41.28	40.95	14	14,553	0.10%
2023/12/07	32	41.20	33	41.49	41.15	-1	14,461	-0.01%
2023/12/06	7	41.27	81	41.26	41.15	-74	14,542	-0.51%
2023/12/05	64.1	40.88	13	40.79	40.75	51.1	14,492	0.35%
2023/12/04	57.5	41.19	44	41.39	41.25	13.5	14,429	0.09%
2023/12/01	61.1	41.57	33	41.39	41.40	28.1	14,215	0.20%
2023/11/30	2	39.53	14	40.13	40.20	-12	13,802	-0.09%
2023/11/29	4.1	39.45	15	39.62	39.85	-10.9	13,797	-0.08%
2023/11/28	24.2	38.92	14	39.09	39.30	10.2	13,956	0.07%
2023/11/27	13.5	38.75	11	38.75	38.25	2.5	14,123	0.02%
2023/11/24	26.2	39.94	24.1	39.94	39.75	2.1	14,088	0.01%
2023/11/23	13.1	40.90	42	41.08	40.90	-28.9	14,040	-0.21%
2023/11/22	43.8	40.90	32.1	41.09	40.75	11.7	14,038	0.08%
2023/11/21	12.1	41.86	16	42.03	42.20	-3.9	14,068	-0.03%
2023/11/20	21.3	40.89	11	40.86	41.20	10.3	14,328	0.07%
2023/11/17	41.1	40.30	10	40.64	40.90	31.1	14,375	0.22%
2023/11/16	7	39.18	5	39.07	39.30	2	14,457	0.01%
2023/11/15	65.7	39.24	135	39.02	38.70	-69.4	14,825	-0.47%	大賣/
2023/11/14	20	40.03	2	40.20	39.85	18	16,064	0.11%
2023/11/13	107	39.53	63	39.39	39.70	44	16,441	0.27%	大買/
2023/11/10	20	39.47	12	39.43	39.50	8	16,710	0.05%
2023/11/09	4.1	38.84	2	39.03	38.85	2.1	16,978	0.01%
2023/11/08	14	39.15	8.1	39.34	39.10	5.9	17,277	0.03%
2023/11/07	0.2	38.62	1	38.75	38.80	-0.8	17,499	0.00%
2023/11/06	17.2	38.52	18.1	38.58	38.70	-0.9	18,229	0.00%
2023/11/03	18	38.35	19	38.40	38.10	-1	18,679	-0.01%
2023/11/02	2	38.05	11	38.21	37.90	-9	19,410	-0.05%
2023/11/01	23	37.09	24	36.96	36.90	-1	20,759	0.00%
2023/10/31	15.4	37.87	10	37.40	36.75	5.4	21,299	0.03%
2023/10/30	13	38.35	13	38.49	37.90	0	21,465	0.00%
2023/10/27	1	38.40	9	38.43	38.15	-8	21,611	-0.04%
2023/10/26	11.1	38.38	2	38.38	38.20	9.1	21,951	0.04%
2023/10/25	5.1	39.10	20	39.16	39.00	-14.9	22,087	-0.07%
2023/10/24	7.1	38.33	8.2	38.70	39.00	-1.1	22,137	0.00%
2023/10/23	0	0.00	2	38.35	38.30	-2	22,215	-0.01%
2023/10/20	18.1	37.33	17	37.43	37.95	1.1	22,467	0.00%
2023/10/19	27	37.59	12	37.42	38.00	15	22,749	0.07%
2023/10/18	34.6	38.07	31	37.82	37.50	3.6	23,174	0.02%
2023/10/17	13.5	39.67	8	40.09	39.35	5.5	23,530	0.02%
2023/10/16	62.5	40.86	53	40.10	39.80	9.5	26,345	0.04%
2023/10/13	51.1	41.92	71	41.90	42.00	-19.9	30,275	-0.07%
2023/10/12	40.1	40.77	55	40.50	41.85	-14.9	30,070	-0.05%
2023/10/11	46.7	39.89	59	40.75	39.65	-12.3	30,478	-0.04%
2023/10/06	32.2	41.73	32	41.65	41.50	0.2	30,983	0.00%
2023/10/05	17.2	41.49	19	41.46	41.65	-1.8	32,976	-0.01%
2023/10/04	6.1	41.07	40	40.44	41.20	-33.9	33,163	-0.10%
2023/10/03	28	41.72	14	41.69	41.45	14	33,217	0.04%
2023/10/02	16	42.23	26	41.98	42.50	-10	33,214	-0.03%
2023/09/28	39	41.18	27	41.16	40.75	12	33,075	0.04%
2023/09/27	30.2	40.63	14	40.65	40.80	16.2	33,344	0.05%
2023/09/26	12.1	40.25	43	40.20	40.10	-30.9	34,282	-0.09%
2023/09/25	80	40.53	59.1	40.47	40.10	21	34,571	0.06%
2023/09/22	21.1	39.91	112	40.23	40.80	-91	34,366	-0.26%	大賣/
2023/09/21	37	38.97	26.1	39.02	39.25	10.9	34,107	0.03%
2023/09/20	118	39.69	49	40.09	39.50	69	34,089	0.20%	大買/
2023/09/19	64	38.76	41	38.84	38.45	23	33,817	0.07%
2023/09/18	17	37.99	17	37.96	37.80	0	34,400	0.00%
2023/09/15	21	38.81	20	38.91	38.70	1	34,706	0.00%
2023/09/14	12	38.68	13	38.98	38.70	-1	34,870	0.00%
2023/09/13	16	38.46	10	38.75	38.55	6	35,439	0.02%
2023/09/12	20	38.29	11	38.70	38.45	9	37,017	0.02%
2023/09/11	14	38.62	15	38.17	38.20	-1	38,498	0.00%
2023/09/08	7	39.26	4	39.35	39.25	3	38,420	0.01%
2023/09/07	6	39.73	7	39.84	39.65	-1	38,624	0.00%
2023/09/06	9.3	40.30	28	40.41	40.15	-18.8	38,619	-0.05%
2023/09/05	14	39.99	16	39.93	40.35	-2	38,718	-0.01%
2023/09/01	17	40.29	9.5	40.14	39.75	7.5	38,850	0.02%
2023/08/31	19	40.33	19	40.42	40.55	0	38,766	0.00%
2023/08/30	17	41.04	17.5	41.64	40.95	-0.5	38,883	0.00%
2023/08/29	16	41.50	17	41.54	41.20	-1	39,373	0.00%
2023/08/28	23	41.30	29	41.41	41.35	-6	40,556	-0.01%
2023/08/25	44	42.19	80	42.53	41.70	-36	40,916	-0.09%
2023/08/24	196	43.89	155	44.17	43.30	41	40,875	0.10%	大買/大賣/
2023/08/23	84	43.62	106.4	43.64	44.00	-22.4	40,874	-0.05%	大賣/
2023/08/22	56	43.69	62	43.64	43.20	-6	40,647	-0.01%
2023/08/21	159	44.05	136	43.72	43.30	23	40,346	0.06%	大買/大賣/
2023/08/18	139.1	45.18	145	45.66	44.05	-5.9	39,988	-0.01%	大買/大賣/
2023/08/17	91	42.52	90	43.03	43.10	1	38,655	0.00%
2023/08/16	170.3	42.65	147	42.55	43.00	23.3	38,358	0.06%	大買/大賣/
2023/08/15	116	43.84	137.5	44.08	43.35	-21.5	38,455	-0.06%	大買/大賣/
2023/08/14	41	42.84	14	42.66	42.80	27	38,131	0.07%
2023/08/11	48.5	43.35	41	43.01	42.85	7.5	37,795	0.02%
2023/08/10	71	43.47	101	43.20	42.30	-30	37,397	-0.08%	大賣/
2023/08/09	51.3	45.34	124	45.42	45.00	-72.7	36,606	-0.20%	大賣/
2023/08/08	128	47.72	83	47.03	46.35	45	36,084	0.12%	大買/
2023/08/07	127	47.57	99	46.71	48.45	28	35,289	0.08%	大買/
2023/08/04	64	45.21	51.2	45.56	45.15	12.8	33,829	0.04%
2023/08/02	22.4	46.16	38	44.79	44.95	-15.7	33,238	-0.05%
2023/08/01	25	48.02	3	48.57	48.60	22	32,945	0.07%
2023/07/31	53	49.12	21.1	48.89	47.05	31.9	32,749	0.10%
2023/07/28	6	47.25	15	47.22	49.50	-9	32,343	-0.03%
2023/07/27	19.1	47.23	6	47.56	46.80	13.1	32,140	0.04%
2023/07/26	10.1	48.58	1	49.00	47.10	9.1	31,987	0.03%
2023/07/25	14.3	49.47	17	49.06	48.30	-2.7	31,791	-0.01%
2023/07/24	46	50.25	28	50.03	49.90	18	31,491	0.06%
2023/07/21	43.1	48.29	40	47.61	49.30	3.1	31,107	0.01%
2023/07/20	20	47.77	22	47.23	46.80	-2	30,607	-0.01%
2023/07/19	219	51.49	213	51.39	51.10	6	29,960	0.02%	大買/大賣/
2023/07/18	79.3	53.32	101.4	53.07	50.40	-22.2	27,034	-0.08%	大賣/
2023/07/17	0	0.00	5.3	52.20	52.20	-5.3	22,706	-0.02%
2023/07/14	15	47.33	13.3	47.36	47.50	1.8	22,355	0.01%
2023/07/13	28	42.86	24.5	43.01	43.20	3.5	21,592	0.02%
2023/07/12	58	38.31	50.4	38.79	39.30	7.6	20,937	0.04%
2023/07/11	4	35.79	14.1	35.95	35.75	-10.1	18,866	-0.05%
2023/07/10	12	35.11	17	34.91	34.90	-5	18,579	-0.03%
2023/07/07	19	35.47	11	35.40	35.35	8	18,406	0.04%
2023/07/06	8.5	36.15	3	35.88	35.55	5.5	18,239	0.03%
2023/07/05	31	36.58	24	36.47	36.15	7	17,878	0.04%
2023/07/04	28	37.44	24.5	37.56	37.70	3.5	17,291	0.02%
2023/07/03	8	36.03	15.1	35.88	35.95	-7.1	16,168	-0.04%
2023/06/30	5	34.65	10	34.55	34.95	-5	15,723	-0.03%
2023/06/29	10	34.76	14	34.95	34.70	-4	15,578	-0.03%
2023/06/28	20.5	35.41	11.8	35.26	34.70	8.7	15,444	0.06%
2023/06/27	43	35.55	47	35.84	35.35	-4	15,208	-0.03%
2023/06/26	53	36.49	49	36.62	36.85	4	14,732	0.03%
2023/06/21	28	35.44	15	35.25	35.15	13	13,755	0.09%
2023/06/20	33	34.59	32	34.55	34.50	1	13,358	0.01%
2023/06/19	18	35.64	18.4	35.20	35.40	-0.4	13,068	0.00%
2023/06/16	91	36.93	88.7	37.03	36.45	2.3	12,329	0.02%
2023/06/15	70	34.57	86	34.68	36.15	-16	10,611	-0.15%
2023/06/14	1	33.24	0	0.00	32.90	1	9,027	0.01%
2023/06/13	5.4	32.98	4.9	32.84	32.85	0.5	8,882	0.01%
2023/06/12	0	32.05	4	32.10	32.10	-4	8,565	-0.05%
2023/06/09	3.1	32.55	10	32.21	32.40	-6.9	8,506	-0.08%
2023/06/08	7	32.30	22	31.73	31.55	-15	8,322	-0.18%
2023/06/07	0.9	32.40	2	32.50	32.40	-1.1	8,188	-0.01%
2023/06/06	2	31.85	7.5	31.95	31.95	-5.5	8,098	-0.07%
2023/06/05	1	33.00	0	0.00	32.65	1	7,965	0.01%
2023/06/02	6	33.33	14.9	33.45	32.90	-8.9	7,652	-0.12%
2023/06/01	97	33.21	90	33.03	33.40	7	7,043	0.10%
2023/05/31	17	31.55	14.2	31.77	31.95	2.8	5,728	0.05%
2023/05/30	2	30.80	2	31.10	31.00	0	5,203	0.00%
2023/05/29	3	30.95	15	31.16	31.40	-12	5,067	-0.24%
2023/05/25	0	0.00	2	29.53	29.50	-2	4,387	-0.05%
2023/05/23	4	29.50	2	29.55	29.25	2	4,223	0.05%
2023/05/22	3	30.22	15	30.35	30.15	-12	4,015	-0.30%
2023/05/19	12	30.30	47.1	29.73	30.20	-35.1	3,821	-0.92%
2023/05/18	0	0.00	0.1	28.55	28.40	-0.1	3,282	0.00%
2023/05/16	0	0.00	1	28.10	28.25	-1	3,208	-0.03%
2023/05/11	1	27.90	0	0.00	27.85	1	3,316	0.03%
2023/05/04	1	28.35	0	0.00	28.35	1	3,526	0.03%
2023/04/28	0.2	28.45	1	28.35	28.40	-0.8	3,608	-0.02%
2023/04/27	0	0.00	1	28.10	28.30	-1	3,589	-0.03%
2023/04/26	0	0.00	1	28.00	28.10	-1	3,537	-0.03%
2023/04/24	2	28.20	0	0.00	28.30	2	3,441	0.06%
2023/04/21	1	27.80	0	0.00	27.75	1	3,391	0.03%
2023/04/19	0	0.00	1	28.10	27.95	-1	3,349	-0.03%
2023/04/18	0	0.00	2	28.15	28.25	-2	3,297	-0.06%
2023/04/17	0	0.00	7	28.65	28.60	-7	3,244	-0.22%
2023/04/14	3	28.10	0	0.00	28.10	3	3,103	0.10%
2023/04/13	0	0.00	1	27.75	27.80	-1	3,054	-0.03%
2023/04/12	2	27.80	0	0.00	27.75	2	3,082	0.06%
2023/04/11	6	27.90	0	0.00	27.90	6	3,085	0.19%
2023/03/31	10	27.30	0	0.00	27.30	10	2,977	0.34%
2023/03/30	2	27.33	0	0.00	27.35	2	2,995	0.07%
2023/03/29	1	27.55	0	0.00	27.45	1	2,977	0.03%
2023/03/28	1	28.60	0	0.00	28.50	1	3,005	0.03%
2023/03/27	10	28.70	1	28.75	28.65	9	3,055	0.29%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/22	3	28.65	0	0.00	28.80	3	3,014	0.10%
2023/03/21	0.1	28.45	0	0.00	28.55	0.1	2,995	0.00%
2023/03/15	1	28.20	0	0.00	28.20	1	2,914	0.03%
2023/03/14	1	28.20	0	0.00	28.25	1	2,932	0.03%
2023/03/09	0	0.00	1	29.05	29.05	-1	2,864	-0.03%
2023/03/08	5	29.25	0	0.00	29.15	5	2,812	0.18%
2023/03/07	0	0.00	3	29.20	29.35	-3	2,771	-0.11%
2023/03/06	12	29.33	0	0.00	29.35	12	2,738	0.44%
2023/03/03	3	29.40	0	0.00	29.35	3	2,700	0.11%
2023/03/01	10	29.50	2	29.40	29.50	8	2,598	0.31%
2023/02/24	1	31.65	4	31.64	31.60	-3	2,429	-0.12%
2023/02/22	0	0.00	1	31.05	31.00	-1	2,369	-0.04%
2023/02/21	3	31.00	0	0.00	31.10	3	2,378	0.13%
2023/02/20	1	30.85	0	0.00	30.95	1	2,453	0.04%
2023/02/17	0	0.00	1	30.85	30.85	-1	2,475	-0.04%
2023/02/16	2	30.85	4	30.91	30.90	-2	2,530	-0.08%
2023/02/15	4	30.85	0	0.00	30.75	4	2,600	0.15%
2023/02/14	0.6	31.05	0	0.00	31.05	0.6	2,588	0.02%
2023/02/10	1	30.75	0	0.00	30.80	1	2,686	0.04%
2023/02/09	0	0.00	5	30.85	30.90	-5	2,666	-0.19%
2023/02/08	1	31.90	5	31.90	31.85	-4	2,565	-0.16%
2023/02/06	0	0.00	1	31.45	31.50	-1	2,430	-0.04%
2023/02/03	0.4	31.25	0.5	31.25	31.40	-0.1	2,400	0.00%
2023/02/02	1	30.80	0	0.00	30.85	1	2,337	0.04%
2023/02/01	0	0.00	2	30.70	30.75	-2	2,309	-0.09%
2023/01/30	0	0.00	1	30.20	30.30	-1	2,225	-0.04%
2023/01/16	1	29.95	0	0.00	29.90	1	2,190	0.05%
2023/01/13	1	30.20	0	0.00	30.05	1	2,179	0.05%
2022/12/29	0	0.00	0	29.00	29.70	0	2,083	0.00%
2022/12/28	0	0.00	0.5	29.23	29.15	-0.5	2,050	-0.02%
2022/12/26	0	0.00	1	29.55	29.55	-1	2,050	-0.05%
2022/12/22	0	0.00	0.3	29.90	29.75	-0.3	2,115	-0.01%
2022/12/21	0.5	29.90	1	29.85	29.75	-0.5	2,089	-0.02%
2022/12/20	2	30.10	0	0.00	29.60	2	2,060	0.10%
2022/12/19	0	0.00	2	29.75	29.75	-2	2,012	-0.10%
2022/12/14	2	29.80	4.5	29.69	29.75	-2.5	1,853	-0.14%
2022/12/07	2	29.00	0	0.00	29.00	2	1,826	0.11%
2022/12/05	5	29.80	0	0.00	29.70	5	1,764	0.28%
2022/11/30	0.8	29.80	4	29.60	29.75	-3.2	1,770	-0.18%
2022/11/29	5	29.55	0	0.00	29.60	5	1,748	0.29%
2022/11/24	0	0.00	0.2	29.25	29.30	-0.2	1,718	-0.01%
2022/11/18	0	0.00	2	29.30	28.95	-2	1,727	-0.12%
2022/11/17	0	0.00	0.1	29.35	29.20	-0.1	1,703	-0.01%
2022/11/16	0	0.00	1.1	29.29	29.15	-1.1	1,685	-0.07%
2022/11/14	0	0.00	3	28.88	28.85	-3	1,586	-0.19%
2022/11/11	1	28.70	0	0.00	28.60	1	1,541	0.06%
2022/11/10	1	28.25	1	28.20	28.30	0	1,488	0.00%
2022/11/09	0	0.00	0.1	28.50	28.30	-0.1	1,472	-0.01%
2022/11/07	0	0.00	0.1	27.60	27.70	-0.1	1,428	-0.01%
2022/11/02	0.2	27.40	0	0.00	27.35	0.2	1,595	0.01%
2022/10/19	0	0.00	3	27.10	26.75	-3	1,702	-0.18%
2022/10/17	0.1	26.25	2	26.20	26.40	-1.9	1,723	-0.11%
2022/09/29	0	0.00	0.1	27.50	27.15	-0.1	1,855	-0.01%
2022/09/28	0.1	26.25	0	0.00	26.15	0.1	1,804	0.01%
2022/09/27	0	0.00	1	26.55	26.60	-1	1,797	-0.06%
2022/09/26	1.1	26.66	0	0.00	26.50	1.1	1,808	0.06%
2022/09/01	2.1	28.00	0	0.00	27.80	2.1	2,174	0.10%
2022/08/30	0	0.00	2	28.10	28.05	-2	2,148	-0.09%
2022/08/25	2	28.45	0	0.00	28.35	2	2,123	0.09%
2022/08/24	0	0.00	1	28.40	28.40	-1	2,119	-0.05%
2022/08/23	1	28.60	0	0.00	28.50	1	2,137	0.05%
2022/08/19	0	0.00	1	28.90	28.90	-1	2,143	-0.05%
2022/08/18	1	28.65	0	0.00	28.70	1	2,138	0.05%
2022/08/15	1	28.70	1	28.70	28.85	0	2,152	0.00%
2022/08/12	1	28.80	0	0.00	28.90	1	2,128	0.05%
2022/08/11	0	0.00	1	29.15	29.10	-1	2,104	-0.05%
2022/08/10	0.1	29.30	2.1	29.33	29.10	-2	2,090	-0.10%
2022/08/09	1	28.75	2	29.45	29.45	-1	2,078	-0.05%
2022/08/05	0	0.00	2	28.10	28.30	-2	1,993	-0.10%
2022/08/04	3	27.72	1	27.70	28.00	2	2,026	0.10%
2022/08/02	1	27.95	0	0.00	27.95	1	2,110	0.05%
2022/07/18	0	0.00	2	27.00	27.05	-2	2,256	-0.09%
2022/07/12	0	0.00	1	26.35	26.45	-1	2,285	-0.04%
2022/06/30	0	0.00	4	27.55	27.45	-4	2,556	-0.16%
2022/06/29	0	0.00	1	28.15	28.10	-1	2,619	-0.04%
2022/06/28	1	28.70	1	28.50	28.35	0	2,820	0.00%
2022/06/24	0	0.00	0.5	28.50	28.45	-0.5	3,084	-0.02%
2022/06/23	2	28.45	0	0.00	28.20	2	3,156	0.06%
2022/06/22	5	28.38	0	0.00	28.35	5	3,196	0.16%
2022/06/21	10	28.53	12	28.68	28.70	-2	3,201	-0.06%
2022/06/17	0	0.00	1	27.85	27.90	-1	3,077	-0.03%
2022/06/16	0	0.00	1	28.00	27.65	-1	3,073	-0.03%
2022/06/14	1	27.50	1	27.80	27.90	0	3,145	0.00%
2022/06/02	0	0.00	1	28.00	28.00	-1	3,636	-0.03%
2022/06/01	0	0.00	0.1	28.15	28.15	-0.1	3,742	0.00%
2022/05/31	0	0.00	5	27.70	28.00	-5	3,798	-0.13%
2022/05/23	0	0.00	1.1	27.70	27.60	-1.1	4,443	-0.02%
2022/05/20	0	0.00	1	26.95	27.10	-1	4,512	-0.02%
2022/05/18	1	27.00	0	0.00	27.20	1	4,660	0.02%
2022/05/12	2.1	26.33	1	26.55	26.15	1.1	4,878	0.02%
2022/05/10	0.1	26.90	0	0.00	27.15	0.1	4,843	0.00%
2022/05/09	2	27.50	0	0.00	27.50	2	4,832	0.04%
2022/04/29	0	0.00	10	27.83	27.75	-10	4,951	-0.20%
2022/04/27	0.1	27.60	0	0.00	27.80	0.1	5,007	0.00%
2022/04/25	0.1	28.05	0	0.00	27.95	0.1	5,038	0.00%
2022/04/20	0	0.00	10	28.60	28.75	-10	5,174	-0.19%
2022/04/19	0	0.00	1	28.40	28.35	-1	5,190	-0.02%
2022/04/18	1	28.15	0	0.00	28.10	1	5,247	0.02%
2022/04/15	11	28.36	0	0.00	28.35	11	5,300	0.21%
2022/04/13	10	28.20	0	0.00	28.20	10	5,452	0.18%
2022/04/07	3	28.20	1	28.40	28.25	2	5,830	0.03%
2022/04/06	2	28.80	0	0.00	28.90	2	6,006	0.03%
2022/04/01	0	0.00	1	29.25	29.35	-1	6,019	-0.02%
2022/03/31	2	29.70	4	29.76	29.55	-2	6,065	-0.03%
2022/03/30	1	31.80	0	0.00	31.75	1	5,901	0.02%
2022/03/29	1	32.00	0	0.00	31.85	1	5,822	0.02%
2022/03/25	5	32.50	0.5	32.50	32.40	4.6	5,732	0.08%
2022/03/24	0	32.40	7	32.26	32.50	-7	5,822	-0.12%
2022/03/22	5	32.05	0	0.00	32.20	5	6,533	0.08%
2022/03/21	0	0.00	4	32.10	32.00	-4	6,617	-0.06%
2022/03/18	3	32.05	0	0.00	31.75	3	6,829	0.04%
2022/03/15	2	31.80	0	0.00	31.75	2	7,477	0.03%
2022/03/14	5	31.90	5	31.94	32.05	0	7,549	0.00%
2022/03/10	0.1	31.90	0	0.00	31.85	0.1	7,640	0.00%
2022/03/09	12	31.23	0	0.00	31.45	12	7,658	0.16%
2022/03/08	16.1	31.72	3	31.50	31.20	13.1	7,690	0.17%
2022/03/07	2	32.53	0	0.00	32.35	2	7,534	0.03%
2022/03/04	2	33.05	22	33.05	33.05	-20	7,568	-0.26%
2022/03/03	0	33.00	3	33.05	33.05	-3	7,699	-0.04%
2022/03/02	0.3	32.40	5	32.70	32.70	-4.8	7,913	-0.06%
2022/03/01	25	32.49	10.5	32.12	32.60	14.5	8,286	0.17%
2022/02/24	0	0.00	1	33.65	33.70	-1	8,397	-0.01%
2022/02/23	0	0.00	3	34.20	34.30	-3	8,850	-0.03%
2022/02/22	4	34.30	0	0.00	33.95	4	10,310	0.04%
2022/02/21	1	34.70	1	34.45	34.45	0	10,599	0.00%
2022/02/18	1	33.95	1	33.90	33.95	0	11,073	0.00%
2022/02/17	2	34.20	0	0.00	34.00	2	11,685	0.02%
2022/02/16	3	34.03	0	0.00	34.00	3	11,823	0.03%
2022/02/14	0	0.00	3	33.50	33.90	-3	11,967	-0.03%
2022/02/11	3	33.70	0	0.00	33.75	3	11,970	0.03%
2022/02/10	2	33.65	0	0.00	33.70	2	11,976	0.02%
2022/02/07	0	0.00	5	32.60	33.00	-5	11,982	-0.04%
2022/01/26	0.1	32.50	0	0.00	32.30	0.1	12,069	0.00%
2022/01/24	1	32.80	1	32.80	32.80	0	12,018	0.00%
2022/01/19	1	33.40	0	0.00	33.50	1	11,931	0.01%
2022/01/18	3	33.87	0	0.00	33.75	3	11,920	0.03%
2022/01/17	0	0.00	17.5	33.44	33.60	-17.5	11,862	-0.15%
2022/01/14	14	33.04	0	0.00	33.00	14	11,802	0.12%
2022/01/12	2	33.50	5.3	33.45	33.40	-3.3	11,669	-0.03%
2022/01/11	5	33.30	2	33.33	33.50	3	11,629	0.03%
2022/01/10	11	33.60	3	33.57	33.65	8	11,562	0.07%
2022/01/07	1	34.00	0	0.00	33.80	1	11,500	0.01%
2022/01/06	0	0.00	1	34.50	34.45	-1	11,401	-0.01%
2022/01/05	5	34.32	1	34.25	34.20	4	11,325	0.04%
2022/01/04	2	34.60	4	34.50	34.50	-2	11,295	-0.02%
2022/01/03	6	34.88	4	34.59	34.50	2	11,256	0.02%
2021/12/30	16	35.08	18	35.03	35.20	-2	11,091	-0.02%
2021/12/29	7	34.93	7	34.76	34.95	0	10,858	0.00%
2021/12/28	2	34.63	8	34.54	34.50	-6	10,623	-0.06%
2021/12/27	0	0.00	3	34.33	34.35	-3	10,562	-0.03%
2021/12/24	2	34.15	0	0.00	33.80	2	10,479	0.02%
2021/12/23	0	0.00	1	33.95	34.00	-1	10,452	-0.01%
2021/12/22	0	0.00	1	33.70	33.70	-1	10,393	-0.01%
2021/12/21	7	33.76	9	33.89	33.90	-2	10,374	-0.02%
2021/12/20	11	33.54	3	33.90	33.70	8	10,357	0.08%
2021/12/17	29	34.57	13	34.35	34.10	16	10,305	0.16%
2021/12/16	0	0.00	12	34.23	34.40	-12	9,813	-0.12%
2021/12/15	13	33.95	1	33.75	33.70	12	9,596	0.13%
2021/12/14	2	33.98	2	34.05	33.85	0	9,587	0.00%
2021/12/13	9	34.34	32	34.06	34.10	-23	9,414	-0.24%
2021/12/10	0	0.00	2	33.05	33.40	-2	9,008	-0.02%
2021/12/09	5	32.80	1	32.75	32.75	4	8,775	0.05%
2021/12/08	5	32.69	0	0.00	32.70	5	8,721	0.06%
2021/12/07	1	32.70	1	32.70	32.80	0	8,643	0.00%
2021/12/03	0	0.00	7	32.13	32.20	-7	8,534	-0.08%
2021/12/02	5	31.76	0	0.00	31.70	5	8,484	0.06%
2021/12/01	0	0.00	5	32.10	32.15	-5	8,477	-0.06%
2021/11/30	1	32.20	0	0.00	32.00	1	8,680	0.01%
2021/11/29	1	31.90	1	31.65	31.70	0	8,595	0.00%
2021/11/26	11	32.55	0.1	32.00	32.00	10.9	8,421	0.13%
2021/11/25	6	33.10	2	33.05	32.90	4	8,127	0.05%
2021/11/24	0	0.00	25	33.73	34.00	-25	7,668	-0.33%
2021/11/23	28	33.94	5	34.03	33.90	23	7,460	0.31%
2021/11/22	22	34.37	16	34.43	34.50	6	7,209	0.08%
2021/11/19	62	34.13	89.6	34.12	34.40	-27.6	6,688	-0.41%
2021/11/18	8.6	31.96	13	31.99	32.10	-4.4	5,175	-0.09%
2021/11/17	26	31.73	26	32.06	31.75	0	4,806	0.00%
2021/11/16	5.4	31.16	20.6	31.41	32.10	-15.2	4,217	-0.36%
2021/11/15	7	30.10	23	30.10	30.10	-16	3,605	-0.44%
2021/11/12	108	29.71	99	29.64	29.70	9	3,436	0.26%	大買/
2021/11/10	1	29.20	0	0.00	29.25	1	3,266	0.03%
2021/11/02	0	0.00	1	28.85	28.75	-1	3,183	-0.03%
2021/10/29	0.1	28.70	1	28.70	28.75	-0.9	3,165	-0.03%
2021/10/25	0	0.00	8	28.05	28.20	-8	3,120	-0.26%
2021/10/20	8	28.30	0	0.00	28.25	8	3,280	0.24%
2021/10/15	0	0.00	2.2	28.20	28.30	-2.2	3,442	-0.07%
2021/10/13	2	28.20	0	0.00	28.00	2	3,702	0.05%
2021/10/05	0	0.00	3	27.70	27.75	-3	5,994	-0.05%
2021/10/04	0.1	27.70	10	27.70	27.70	-10	5,984	-0.17%
2021/09/30	0	0.00	1.5	28.62	28.65	-1.5	5,940	-0.03%
2021/09/29	0	0.00	2	28.68	28.60	-2	5,954	-0.03%
2021/09/28	0	0.00	3	29.03	29.00	-3	5,947	-0.05%
2021/09/27	0	0.00	1	28.90	28.95	-1	5,926	-0.02%
2021/09/24	0	0.00	4	28.96	29.05	-4	5,964	-0.07%
2021/09/23	10	28.70	0	0.00	28.70	10	5,876	0.17%
2021/09/16	3	28.65	0	0.00	28.70	3	5,753	0.05%
2021/09/10	18	28.14	11.2	28.10	28.15	6.8	5,659	0.12%
2021/09/09	0	0.00	18	28.30	28.30	-18	5,650	-0.32%
2021/09/06	0	0.00	2	28.80	28.80	-2	5,621	-0.04%
2021/09/03	69	28.96	72	28.82	28.95	-3	5,543	-0.05%
2021/09/02	4	28.35	0	0.00	28.30	4	5,309	0.08%
2021/08/30	0	0.00	6	27.80	27.80	-6	5,344	-0.11%
2021/08/20	0	0.00	1	27.05	27.00	-1	5,554	-0.02%
2021/08/18	1	27.35	0	0.00	27.60	1	5,550	0.02%
2021/08/17	0	0.00	1	27.45	27.50	-1	5,566	-0.02%
2021/08/16	2	27.85	2	28.30	27.90	0	5,546	0.00%
2021/08/13	1	28.50	0	0.00	28.30	1	5,520	0.02%
2021/08/12	3	27.85	1	28.00	28.10	2	5,470	0.04%
2021/08/11	0	0.00	6	27.80	27.80	-6	5,515	-0.11%
2021/08/10	0	0.00	2	28.25	27.95	-2	5,556	-0.04%
2021/08/06	1	28.65	0	0.00	28.80	1	5,769	0.02%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/04	2	28.60	0	0.00	28.60	2	6,109	0.03%
2021/08/03	1	28.60	0	0.00	28.50	1	6,232	0.02%
2021/07/29	1	28.50	0	0.00	28.45	1	6,372	0.02%
2021/07/27	0	0.00	3	28.73	28.80	-3	6,594	-0.05%
2021/07/22	1	27.95	6	27.94	27.90	-5	7,312	-0.07%
2021/07/21	2	27.95	18	28.03	27.90	-16	7,324	-0.22%
2021/07/20	3	28.15	0	0.00	28.10	3	7,314	0.04%
2021/07/19	20	28.43	11	28.40	28.45	9	7,288	0.12%
2021/07/16	18	29.12	1	29.20	29.10	17	7,285	0.23%
2021/07/15	7	29.34	7	29.36	29.50	0	7,344	0.00%
2021/07/14	22	29.30	2.3	29.22	29.25	19.7	7,416	0.27%
2021/07/13	89	30.01	129	30.93	29.55	-40	7,341	-0.54%	大賣/
2021/07/12	6	30.08	24	29.52	30.45	-18	5,937	-0.30%
2021/07/07	1	28.00	0	0.00	27.95	1	5,654	0.02%
2021/07/05	1	28.05	0	0.00	28.00	1	5,777	0.02%
2021/07/02	3	28.00	0	0.00	27.90	3	5,812	0.05%
2021/07/01	0	0.00	3.4	27.99	28.00	-3.4	5,852	-0.06%
2021/06/30	0	0.00	2	27.50	27.60	-2	5,848	-0.03%
2021/06/25	0	0.00	2	27.75	27.75	-2	6,021	-0.03%
2021/06/24	0	0.00	0.6	27.70	27.80	-0.6	6,065	-0.01%
2021/06/23	0	0.00	0.1	27.75	27.80	-0.1	6,143	0.00%
2021/06/22	1	27.80	0	0.00	27.70	1	6,248	0.02%
2021/06/21	1	27.75	0	0.00	27.65	1	6,351	0.02%
2021/06/18	0	0.00	1	28.00	28.00	-1	6,456	-0.02%
2021/06/15	0	0.00	1	27.90	27.90	-1	6,659	-0.02%
2021/06/11	1	27.55	1	27.55	27.50	0	6,697	0.00%
2021/06/10	1	27.60	1	27.45	27.55	0	6,765	0.00%
2021/06/07	4	27.95	0	0.00	28.00	4	7,096	0.06%
2021/06/03	0	0.00	2.4	28.41	28.65	-2.4	7,636	-0.03%
2021/06/02	6	28.25	0	0.00	28.20	6	7,630	0.08%
2021/05/31	0	0.00	8	28.21	28.20	-8	7,625	-0.10%
2021/05/28	2	28.23	0	0.00	28.20	2	7,626	0.03%
2021/05/25	0.1	28.20	2	28.20	28.25	-1.9	7,869	-0.02%
2021/05/24	1	27.95	0	0.00	27.90	1	7,959	0.01%
2021/05/21	0.1	27.30	0	0.00	27.30	0.1	8,241	0.00%
2021/05/20	0	0.00	1	27.00	27.00	-1	8,340	-0.01%
2021/05/19	1	26.85	16	26.91	26.95	-15	8,349	-0.18%
2021/05/18	16.1	26.32	0	0.00	27.00	16.1	8,339	0.19%
2021/05/17	2	26.00	7	25.99	25.65	-5	8,341	-0.06%
2021/05/14	10	27.15	0	0.00	27.45	10	8,180	0.12%
2021/05/13	26.1	26.88	0	0.00	27.00	26.1	8,103	0.32%
2021/05/12	7.1	27.60	0	0.00	27.45	7.1	7,988	0.09%
2021/05/11	1	28.50	1	29.00	28.60	0	7,759	0.00%
2021/05/10	0.1	29.05	0.7	29.00	29.00	-0.6	7,676	-0.01%
2021/05/07	1	29.00	2	29.13	29.30	-1	7,685	-0.01%
2021/05/06	2	29.00	0	0.00	28.90	2	7,676	0.03%
2021/05/04	1	28.75	0	0.00	28.85	1	7,576	0.01%
2021/05/03	8	29.95	4	29.94	29.75	4	7,425	0.05%
2021/04/29	33	30.99	56	30.60	30.60	-23	7,303	-0.31%
2021/04/28	1	30.05	20	30.15	30.30	-19	6,924	-0.27%
2021/04/26	0	0.00	10	29.40	29.40	-10	6,735	-0.15%
2021/04/23	3	29.43	0	0.00	29.35	3	6,707	0.04%
2021/04/22	4.1	29.76	27	29.77	29.35	-23	6,801	-0.34%
2021/04/21	41	29.85	10	30.03	30.15	31	6,734	0.46%
2021/04/20	3	29.67	7	29.75	29.80	-4	6,621	-0.06%
2021/04/19	2.5	29.32	1	29.35	29.35	1.5	6,537	0.02%
2021/04/16	0	0.00	3	29.08	29.15	-3	6,590	-0.05%
2021/04/15	0.1	28.85	1.2	28.85	28.85	-1.2	6,609	-0.02%
2021/04/14	4.1	28.61	0	0.00	28.65	4.1	6,617	0.06%
2021/04/13	1	28.90	1	29.15	28.90	0	6,607	0.00%
2021/04/12	1	29.60	5	29.40	29.30	-4	6,532	-0.06%
2021/04/09	1	29.35	0	0.00	29.45	1	6,479	0.02%
2021/04/08	0	0.00	1	29.20	29.20	-1	6,460	-0.02%
2021/04/07	0.1	29.00	1	28.95	29.15	-1	6,483	-0.01%
2021/04/01	9	29.11	0	0.00	29.15	9	6,453	0.14%
2021/03/31	0	0.00	4	28.85	28.85	-4	6,398	-0.06%
2021/03/30	4.1	28.70	5	28.65	28.70	-1	6,349	-0.01%
2021/03/29	0	0.00	1	28.75	28.65	-1	6,295	-0.02%
2021/03/26	1	28.60	2	28.60	28.60	-1	6,283	-0.02%
2021/03/25	5.1	28.60	0	0.00	28.65	5.1	6,276	0.08%
2021/03/24	1	29.40	2	29.30	29.30	-1	6,234	-0.02%
2021/03/23	1	29.10	3	29.10	29.25	-2	6,178	-0.03%
2021/03/22	5.1	28.85	1	28.90	28.95	4.1	6,122	0.07%
2021/03/19	0	0.00	1	29.00	29.10	-1	6,135	-0.02%
2021/03/18	2.2	29.01	0	0.00	29.05	2.2	6,113	0.04%
2021/03/17	7	29.09	0	0.00	29.10	7	6,181	0.11%
2021/03/16	1	29.15	0	0.00	29.15	1	6,395	0.02%
2021/03/15	4.1	29.07	3	29.05	29.10	1.1	6,548	0.02%
2021/03/12	5	28.65	7	28.72	28.95	-2	7,216	-0.03%
2021/03/11	0.1	29.00	0	0.00	28.80	0.1	7,457	0.00%
2021/03/10	14.1	28.75	3.8	28.78	28.80	10.3	7,347	0.14%
2021/03/09	15.1	28.41	50.1	28.23	28.45	-35.1	7,224	-0.49%
2021/03/08	7	30.50	1	30.45	30.30	6	6,814	0.09%
2021/03/05	1	30.25	0	0.00	30.30	1	6,822	0.01%
2021/03/04	2	30.30	1	30.25	30.40	1	6,845	0.01%
2021/03/03	2.1	30.55	6	30.63	30.60	-3.9	6,834	-0.06%
2021/03/02	1.1	30.96	0	0.00	30.60	1.1	6,832	0.02%
2021/02/26	1.5	30.50	0	0.00	30.95	1.5	6,770	0.02%
2021/02/25	0	0.00	6	30.66	30.65	-6	6,746	-0.09%
2021/02/24	9	30.64	28	30.74	30.50	-19	6,816	-0.28%
2021/02/23	5	30.92	11	30.90	31.00	-6	6,687	-0.09%
2021/02/22	10.1	30.12	3.6	30.20	30.25	6.5	6,367	0.10%
2021/02/19	6	29.71	0	29.75	29.90	6	6,263	0.10%
2021/02/18	2	29.55	33	29.45	29.65	-31	6,260	-0.50%
2021/02/17	1.1	29.32	0	29.40	29.40	1.1	6,317	0.02%
2021/02/04	0.1	29.20	0	0.00	29.15	0.1	6,286	0.00%
2021/02/03	1	29.40	0	0.00	29.30	1	6,351	0.02%
2021/02/02	0	0.00	4	29.23	29.25	-4	6,382	-0.06%
2021/02/01	1.1	28.86	2	28.90	29.00	-1	6,387	-0.01%
2021/01/29	2	29.13	4.2	29.24	29.10	-2.2	6,375	-0.04%
2021/01/27	1	29.45	1	29.45	29.45	0	6,298	0.00%
2021/01/26	0.1	29.40	1	29.65	29.35	-0.9	6,288	-0.02%
2021/01/25	3.1	29.50	6	29.41	29.50	-3	6,277	-0.05%
2021/01/22	10	29.15	0	0.00	29.30	10	6,252	0.16%
2021/01/21	11.1	29.15	1	29.40	29.20	10.1	6,236	0.16%
2021/01/20	9	29.41	0	0.00	29.15	9	6,197	0.15%
2021/01/19	4.2	29.88	0	0.00	29.80	4.2	6,118	0.07%
2021/01/18	2	29.53	2	29.80	29.90	0	6,074	0.00%
2021/01/15	2	30.25	1	29.85	29.85	1	6,042	0.02%
2021/01/14	0	29.95	3	29.98	30.05	-3	5,906	-0.05%
2021/01/13	1	29.75	12	29.90	29.85	-11	5,892	-0.19%
2021/01/12	4	29.93	2.6	29.79	29.80	1.4	5,874	0.02%
2021/01/11	1	29.90	1	29.90	30.15	0	5,800	0.00%
2021/01/08	0.2	29.40	0	0.00	29.40	0.2	5,671	0.00%
2021/01/07	1	29.40	2	29.40	29.40	-1	5,610	-0.02%
2021/01/06	2	29.70	2	29.40	29.40	0	5,588	0.00%
2021/01/05	7	29.50	3	29.53	29.60	4	5,539	0.07%
2021/01/04	5	29.50	0.2	29.50	29.50	4.8	5,540	0.09%
2020/12/31	0	0.00	1	29.70	29.50	-1	5,528	-0.02%
2020/12/30	0	0.00	3	29.58	29.65	-3	5,496	-0.05%
2020/12/29	3	29.20	0	0.00	29.30	3	5,419	0.06%
2020/12/28	8	29.42	1	29.40	29.40	7	5,366	0.13%
2020/12/25	0	0.00	0.4	29.30	29.30	-0.4	5,361	-0.01%
2020/12/23	3	29.15	0	0.00	29.15	3	5,323	0.06%
2020/12/22	0	0.00	9	29.23	29.00	-9	5,341	-0.17%
2020/12/21	4	29.13	0	0.00	29.20	4	5,356	0.07%
2020/12/18	1	29.65	2	29.58	29.40	-1	5,325	-0.02%
2020/12/17	4	29.23	3	29.27	29.20	1	5,288	0.02%
2020/12/16	2	29.35	0	0.00	29.40	2	5,248	0.04%
2020/12/15	0	0.00	1	29.40	29.25	-1	5,195	-0.02%
2020/12/14	2	29.95	0	0.00	29.80	2	5,096	0.04%
2020/12/11	3	30.00	10.4	30.07	29.70	-7.4	5,063	-0.15%
2020/12/10	17	29.98	20	29.96	30.05	-3	4,961	-0.06%
2020/12/09	12	31.08	20	31.25	31.15	-8	4,696	-0.17%
2020/12/08	84	32.01	104	32.30	31.75	-20	4,523	-0.44%	大賣/
2020/12/07	7.2	30.78	28	30.63	31.25	-20.8	3,891	-0.53%
2020/12/03	0	0.00	3	29.78	29.65	-3	3,472	-0.09%
2020/12/01	2.2	29.37	0	0.00	29.65	2.2	3,423	0.06%
2020/11/30	1	29.50	5	29.60	29.50	-4	3,409	-0.12%
2020/11/27	0	0.00	3	29.73	29.75	-3	3,366	-0.09%
2020/11/26	4	29.69	0	0.00	29.65	4	3,339	0.12%
2020/11/25	5.2	29.65	0	0.00	29.65	5.2	3,340	0.16%
2020/11/24	2	29.90	2.3	29.95	29.60	-0.3	3,319	-0.01%
2020/11/23	21	29.45	1	29.30	29.60	20	3,263	0.61%
2020/11/20	1	29.10	3	29.20	29.10	-2	3,261	-0.06%
2020/11/19	1	29.20	0	0.00	29.20	1	3,269	0.03%
2020/11/18	0	0.00	4	29.11	29.20	-4	3,272	-0.12%
2020/11/17	10	29.00	0	0.00	29.00	10	3,295	0.30%
2020/11/16	3	29.15	5	29.20	29.10	-2	3,409	-0.06%
2020/11/09	5	28.90	0	0.00	28.90	5	3,523	0.14%
2020/11/05	0.2	28.80	0	0.00	28.80	0.2	3,655	0.01%
2020/11/02	1	28.15	0	0.00	28.30	1	3,703	0.03%
2020/10/29	2	28.20	0	0.00	28.45	2	3,722	0.05%
2020/10/28	0.2	28.65	0	0.00	28.60	0.2	3,746	0.01%
2020/10/26	0	0.00	20	28.90	28.85	-20	3,792	-0.53%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/21	2	29.00	0	0.00	28.95	2	4,020	0.05%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	0	0.00	1	28.55	28.60	-1	4,213	-0.02%
2020/10/15	0	0.00	2.2	28.56	28.60	-2.2	4,251	-0.05%
2020/10/12	5	28.54	0	0.00	28.40	5	4,435	0.11%
2020/09/28	0	0.00	24	28.00	28.05	-24	6,101	-0.39%
2020/09/25	12	27.62	2	27.60	27.60	10	6,327	0.16%
2020/09/24	1	27.95	40	27.68	27.65	-39	6,527	-0.60%
2020/09/22	1	28.55	0	0.00	28.45	1	6,755	0.01%
2020/09/21	1	28.90	0	0.00	28.90	1	6,889	0.01%
2020/09/18	10	29.00	1	28.95	28.95	9	7,011	0.13%
2020/09/17	1	28.90	0	0.00	28.85	1	7,138	0.01%
2020/09/16	10	28.85	0	0.00	28.85	10	7,190	0.14%
2020/09/15	11	28.91	5	28.90	28.85	6	7,247	0.08%
2020/09/14	1	29.10	11	29.14	29.00	-10	7,430	-0.13%
2020/09/11	15	29.15	0	0.00	29.00	15	7,485	0.20%
2020/09/10	1	29.00	1	29.10	29.10	0	7,510	0.00%
2020/09/09	0	0.00	4	28.44	28.55	-4	7,488	-0.05%
2020/09/07	20	28.48	0	0.00	28.45	20	7,756	0.26%
2020/09/03	12	28.71	0.1	28.85	28.70	11.9	8,277	0.14%
2020/09/02	2	28.80	0	0.00	28.85	2	8,345	0.02%
2020/08/31	1	29.05	12	29.08	28.90	-11	8,629	-0.13%
2020/08/28	0	0.00	11.5	28.85	29.15	-11.5	8,671	-0.13%
2020/08/27	3	28.85	0.2	28.90	28.85	2.8	8,748	0.03%
2020/08/26	10	29.15	0	0.00	28.95	10	8,858	0.11%
2020/08/25	0.8	28.40	2	28.30	28.35	-1.2	8,837	-0.01%
2020/08/20	10	27.80	2	27.78	27.75	8	9,210	0.09%
2020/08/19	5	28.70	0	0.00	28.45	5	9,233	0.05%
2020/08/14	0	0.00	2	28.40	28.45	-2	10,623	-0.02%
2020/08/13	15.4	28.35	2	28.80	28.25	13.4	10,698	0.13%
2020/08/12	17	28.82	5.4	28.71	28.75	11.6	10,562	0.11%
2020/08/07	0	0.00	2	29.25	29.25	-2	10,807	-0.02%
2020/08/06	0	0.00	4	29.43	29.40	-4	10,949	-0.04%
2020/08/04	4	29.25	4	29.26	29.30	0	11,202	0.00%
2020/07/31	2	29.25	5	29.35	29.55	-3	11,359	-0.03%
2020/07/29	0	0.00	2	29.00	29.00	-2	11,475	-0.02%
2020/07/27	1	28.95	2	28.53	28.55	-1	11,547	-0.01%
2020/07/24	2	29.08	21	29.38	29.00	-19	11,509	-0.17%
2020/07/22	0	0.00	2	29.75	29.75	-2	11,429	-0.02%
2020/07/21	1	30.00	0	0.00	29.85	1	11,397	0.01%
2020/07/20	1	29.30	3	29.72	29.65	-2	11,411	-0.02%
2020/07/17	12	29.81	27	30.03	29.55	-15	11,486	-0.13%
2020/07/16	2	30.15	3	30.18	30.15	-1	11,564	-0.01%
2020/07/15	7	30.01	2	30.25	29.85	5	11,684	0.04%
2020/07/14	23	30.07	9	30.17	30.35	14	11,764	0.12%
2020/07/13	21	34.17	22	34.10	34.20	-1	11,554	-0.01%
2020/07/10	2	34.08	1	34.00	33.90	1	11,409	0.01%
2020/07/09	0	0.00	3.9	33.75	33.55	-3.9	11,334	-0.03%
2020/07/07	2	33.40	1	33.35	33.35	1	11,272	0.01%
2020/07/06	0	0.00	2	33.88	33.95	-2	11,266	-0.02%
2020/07/03	1	33.15	3	33.20	33.30	-2	11,364	-0.02%
2020/07/02	0	0.00	14	32.65	32.75	-14	11,254	-0.12%
2020/07/01	2	32.50	6	32.53	32.40	-4	11,141	-0.04%
2020/06/30	0	0.00	12	32.57	32.40	-12	11,075	-0.11%
2020/06/29	0	0.00	20	31.95	32.25	-20	11,012	-0.18%
2020/06/24	4	32.13	8	32.00	32.15	-4	10,937	-0.04%
2020/06/23	0	0.00	1	31.45	31.45	-1	10,969	-0.01%
2020/06/19	6	31.42	0	0.00	31.45	6	11,190	0.05%
2020/06/18	1	31.55	0	0.00	31.45	1	11,126	0.01%
2020/06/17	2	31.30	13	31.39	31.30	-11	11,142	-0.10%
2020/06/16	10	31.55	1	31.60	31.55	9	11,267	0.08%
2020/06/15	16	31.26	1	31.65	31.05	15	11,582	0.13%
2020/06/12	8	31.21	11	31.41	31.50	-3	11,701	-0.03%
2020/06/11	12	32.23	3	32.43	32.05	9	11,810	0.08%
2020/06/10	36	32.76	5	32.78	32.80	31	11,843	0.26%
2020/06/09	7	32.32	15	32.28	32.35	-8	11,888	-0.07%
2020/06/08	3	32.23	0	0.00	32.10	3	12,160	0.02%
2020/06/05	11	32.43	2	32.60	32.55	9	12,335	0.07%
2020/06/04	10	32.05	1	32.10	32.20	9	12,519	0.07%
2020/06/03	19	32.05	12	32.00	31.95	7	12,684	0.06%
2020/06/02	6	31.98	10	31.96	31.95	-4	12,674	-0.03%
2020/06/01	0	0.00	9	32.36	32.35	-9	12,701	-0.07%
2020/05/29	16	32.47	13	32.51	32.30	3	12,842	0.02%
2020/05/28	23	32.20	14	32.20	32.05	9	13,010	0.07%
2020/05/27	31	32.17	37	32.22	32.05	-6	13,239	-0.05%
2020/05/26	5	32.48	48	32.43	32.10	-43	13,584	-0.32%
2020/05/25	22	32.37	11	32.64	32.35	11	13,635	0.08%
2020/05/22	33	32.83	70	32.62	32.40	-37	13,734	-0.27%
2020/05/21	218	32.57	64	33.30	33.30	154	13,906	1.11%	大買/鉅額交易
2020/05/20	1	30.85	6	30.33	30.70	-5	13,366	-0.04%
2020/05/19	10	30.20	31	30.13	30.10	-21	14,171	-0.15%
2020/05/18	0	0.00	56	29.80	29.75	-56	14,846	-0.38%
2020/05/15	5	29.54	6	29.87	29.75	-1	15,551	-0.01%
2020/05/14	11	30.45	2	30.28	30.10	9	15,703	0.06%
2020/05/13	22	31.02	3	30.93	31.00	19	15,635	0.12%
2020/05/12	17	30.98	11	31.09	31.35	6	15,550	0.04%
2020/05/11	5	30.75	9	30.82	30.80	-4	15,487	-0.03%
2020/05/08	15	30.82	0	0.00	30.50	15	15,395	0.10%
2020/05/07	3	30.75	15	30.90	30.80	-12	15,297	-0.08%
2020/05/06	10	30.70	2	30.70	30.50	8	15,231	0.05%
2020/05/05	1	30.35	0	0.00	30.25	1	15,125	0.01%
2020/05/04	5	30.10	0	0.00	30.15	5	15,101	0.03%
2020/04/30	2	30.70	21	30.73	30.60	-19	15,050	-0.13%
2020/04/29	2	30.30	2	30.55	30.50	0	15,013	0.00%
2020/04/28	2	30.30	0	0.00	30.35	2	14,991	0.01%
2020/04/27	2	30.08	2	29.95	30.25	0	15,081	0.00%
2020/04/24	0	0.00	4.3	29.31	29.40	-4.3	15,045	-0.03%
2020/04/23	1	29.95	10	29.60	29.60	-9	15,106	-0.06%
2020/04/22	4	29.26	5	29.08	29.50	-1	15,092	-0.01%
2020/04/21	27	29.86	37	29.34	29.40	-10	15,059	-0.07%
2020/04/20	17	30.45	6	30.35	30.35	11	14,935	0.07%
2020/04/17	18	31.73	13	31.72	30.85	5	14,813	0.03%
2020/04/16	40	31.55	51	31.39	31.40	-11	14,601	-0.08%
2020/04/15	67	31.08	22	31.05	31.20	45	14,441	0.31%
2020/04/14	35	30.61	43	30.51	30.80	-8	14,234	-0.06%
2020/04/13	0	0.00	1	29.55	29.35	-1	14,016	-0.01%
2020/04/10	16	29.21	10	29.12	29.15	6	13,957	0.04%
2020/04/09	7	29.38	23	29.12	29.05	-16	13,866	-0.12%
2020/04/08	15	28.70	14.1	28.60	29.10	1	13,659	0.01%
2020/04/07	11	27.64	14	27.66	27.55	-3	13,336	-0.02%
2020/04/06	2	27.15	12	27.27	27.30	-10	13,221	-0.08%
2020/04/01	0	0.00	4	27.21	27.25	-4	13,146	-0.03%
2020/03/31	6	27.28	3	27.28	27.15	3	13,076	0.02%
2020/03/30	3	26.78	21	26.72	26.95	-18	12,986	-0.14%
2020/03/27	13	27.46	0	0.00	26.85	13	12,952	0.10%
2020/03/26	15	26.48	6	26.46	26.85	9	12,801	0.07%
2020/03/25	3	26.88	11	26.92	26.45	-8	12,784	-0.06%
2020/03/24	16	25.90	14	25.61	25.80	2	12,601	0.02%
2020/03/23	12	23.98	61	24.19	24.10	-49	12,552	-0.39%
2020/03/20	22	25.13	107	24.44	25.10	-85	12,500	-0.68%	大賣/
2020/03/19	216	24.02	126	23.72	23.40	90	12,332	0.73%	大買/大賣/
2020/03/18	56	26.64	26	26.98	26.00	30	11,994	0.25%
2020/03/17	105	27.22	54	27.38	26.80	51	11,782	0.43%	大買/
2020/03/16	55	28.42	8	28.88	27.75	47	11,545	0.41%
2020/03/13	70	28.40	16	28.91	28.95	54	11,507	0.47%
2020/03/12	18	30.10	1	29.90	30.05	17	11,085	0.15%
2020/03/11	12	32.17	21.7	32.73	31.60	-9.7	10,744	-0.09%
2020/03/10	28	32.98	2	33.15	33.35	26	10,395	0.25%
2020/03/09	22	33.19	23.1	33.29	32.70	-1.1	10,107	-0.01%
2020/03/06	6	33.88	3	33.95	34.10	3	9,880	0.03%
2020/03/05	18	34.19	6	34.23	34.25	12	9,839	0.12%
2020/03/04	8	33.76	1	33.95	33.70	7	9,695	0.07%
2020/03/03	5	34.71	27	34.83	34.50	-22	9,468	-0.23%
2020/03/02	26	34.39	8	33.59	34.25	18	9,098	0.20%
2020/02/27	15	34.70	16	35.36	34.05	-1	8,789	-0.01%
2020/02/26	7	34.68	2	34.90	34.75	5	8,378	0.06%
2020/02/25	16	34.70	35	34.73	34.55	-19	8,182	-0.23%
2020/02/24	18	34.93	13	34.98	35.10	5	7,914	0.06%
2020/02/21	29	34.41	17	34.68	34.20	12	7,428	0.16%
2020/02/20	32	34.33	19	34.52	34.40	13	7,200	0.18%
2020/02/19	22	32.50	25	32.55	33.50	-3	6,467	-0.05%
2020/02/18	19	31.61	20	31.83	31.60	-1	5,842	-0.02%
2020/02/17	4	30.03	19	30.34	30.50	-15	5,350	-0.28%
2020/02/13	1	29.30	0	0.00	29.35	1	5,375	0.02%
2020/02/12	6	29.45	41	29.47	29.45	-35	5,428	-0.64%
2020/02/11	5	28.70	0	0.00	28.70	5	5,418	0.09%
2020/02/10	1	28.75	0	0.00	28.65	1	5,423	0.02%
2020/02/05	0	0.00	1	28.75	28.50	-1	5,408	-0.02%
2020/02/03	3	27.83	0	0.00	28.40	3	5,355	0.06%
2020/01/30	43	29.05	2.2	29.03	28.95	40.8	5,300	0.77%
2020/01/20	5	30.46	0	0.00	30.35	5	5,211	0.10%
2020/01/17	8	30.68	0	0.00	30.40	8	5,432	0.15%
2020/01/16	2	29.98	7	29.95	29.95	-5	5,315	-0.09%
2020/01/15	3	30.00	18	29.89	29.85	-15	5,260	-0.29%
2020/01/07	0	0.00	4	28.70	28.55	-4	5,001	-0.08%
2020/01/06	7	28.54	2	28.70	28.60	5	4,970	0.10%
2020/01/03	1	28.75	0	0.00	28.95	1	4,950	0.02%
2020/01/02	0.3	28.95	0	0.00	28.95	0.3	4,932	0.01%
2019/12/31	0	0.00	11	29.00	29.00	-11	4,892	-0.22%
2019/12/27	0	0.00	11	28.95	29.00	-11	4,888	-0.23%
2019/12/26	0	0.00	2	29.00	29.00	-2	4,880	-0.04%
2019/12/23	4	29.10	0	0.00	29.10	4	4,971	0.08%
2019/12/20	4	29.30	1	29.20	29.00	3	5,011	0.06%
2019/12/19	3	29.30	0	0.00	29.20	3	4,929	0.06%
2019/12/16	0	0.00	2	28.75	28.75	-2	4,736	-0.04%
2019/12/13	9	28.54	5	28.50	28.65	4	4,720	0.08%
2019/12/12	8	28.61	10	28.66	28.70	-2	4,641	-0.04%
2019/12/11	0	0.00	15	28.63	28.70	-15	4,646	-0.32%
2019/12/10	2	29.03	0	0.00	28.80	2	4,624	0.04%
2019/12/06	6	28.26	5	28.43	28.45	1	4,445	0.02%
2019/12/03	5	27.90	0	0.00	28.00	5	4,371	0.11%
2019/12/02	2	28.10	31	27.90	28.00	-29	4,352	-0.67%
2019/11/29	0	0.00	15	28.25	28.35	-15	4,290	-0.35%
2019/11/26	0	0.00	20	28.35	28.50	-20	4,267	-0.47%
2019/11/21	2	28.68	0	0.00	28.75	2	4,296	0.05%
2019/11/20	4	28.85	60	28.80	28.90	-56	4,255	-1.32%
2019/11/19	4	29.50	16.2	29.43	29.30	-12.2	4,174	-0.29%
2019/11/18	30	28.83	2	29.40	29.30	28	4,043	0.69%
2019/11/15	30	28.62	22.8	28.64	28.60	7.2	3,849	0.19%
2019/11/14	5	28.53	1	28.40	28.70	4	3,743	0.11%
2019/11/13	16	28.94	2	28.83	28.90	14	3,464	0.40%
2019/11/12	53	28.08	5	28.10	28.50	48	3,212	1.49%
2019/11/11	6	27.75	2	28.05	27.75	4	2,970	0.13%
2019/11/08	8	27.58	4	27.43	27.50	4	2,837	0.14%
2019/11/07	1	26.95	0	0.00	26.90	1	2,700	0.04%
2019/11/05	2.7	26.99	0	0.00	26.95	2.7	2,653	0.10%
2019/11/04	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/11/01	0	0.00	2	26.75	26.75	-2	2,631	-0.08%
2019/10/31	2	26.60	3	26.70	26.80	-1	2,662	-0.04%
2019/10/30	0	0.00	12	26.86	26.80	-12	2,644	-0.45%
2019/10/29	4	26.55	1	26.60	26.60	3	2,615	0.11%
2019/10/28	2	26.85	2	26.95	26.90	0	2,532	0.00%
2019/10/25	12	27.00	12	27.09	27.10	0	2,462	0.00%
2019/10/24	5	26.00	0	0.00	26.00	5	2,207	0.23%
2019/10/21	3	25.60	0	0.00	25.75	3	2,177	0.14%
2019/10/18	1	25.40	0	0.00	25.45	1	2,161	0.05%
2019/10/16	2	25.70	0	25.75	25.70	2	2,100	0.10%
2019/10/15	0	0.00	0.2	25.95	25.90	-0.2	2,048	-0.01%
2019/10/09	4	25.96	0	0.00	25.70	4	2,060	0.19%
2019/10/08	0	0.00	4	26.15	26.10	-4	2,040	-0.20%
2019/10/07	0.1	26.05	0	0.00	26.00	0.1	2,040	0.01%
2019/10/04	10	25.80	0	0.00	26.00	10	2,052	0.49%
2019/09/25	3	25.97	0	0.00	26.00	3	1,854	0.16%
2019/09/23	0.4	26.50	0	0.00	26.40	0.4	1,772	0.02%
2019/09/18	1	26.15	6	26.15	26.25	-5	1,772	-0.28%
2019/09/17	13	26.23	0	0.00	26.30	13	1,749	0.74%
2019/09/05	0	0.00	1	27.65	27.55	-1	1,645	-0.06%
2019/09/04	0.3	27.70	0	0.00	27.60	0.3	1,643	0.02%
2019/09/03	2	27.60	0	0.00	27.65	2	1,670	0.12%
2019/08/28	2	26.38	1	26.45	26.65	1	1,599	0.06%
2019/08/27	21	31.60	1	31.55	31.55	20	1,530	1.31%
2019/08/26	10	31.65	6	31.40	31.55	4	1,459	0.27%
2019/08/22	1	31.90	0	0.00	31.75	1	1,449	0.07%
2019/08/21	0	0.00	3	31.95	31.90	-3	1,443	-0.21%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/12	0	0.00	2	31.55	31.50	-2	1,386	-0.14%
2019/08/06	2	30.20	0	0.00	31.00	2	1,433	0.14%
2019/08/02	3	31.60	0	0.00	31.90	3	1,517	0.20%
2019/08/01	1	32.15	0	0.00	32.20	1	1,492	0.07%
2019/07/31	1	32.20	0	0.00	32.35	1	1,491	0.07%
2019/07/29	2	32.23	0	0.00	32.35	2	1,508	0.13%
2019/07/24	2	31.85	2	31.95	31.85	0	1,488	0.00%
2019/07/23	2	31.75	1	31.75	31.75	1	1,507	0.07%
2019/07/22	2	31.95	0	0.00	31.90	2	1,500	0.13%
2019/07/18	2	32.10	0	0.00	32.05	2	1,486	0.13%
2019/07/17	4	32.18	0	0.00	32.15	4	1,489	0.27%
2019/07/16	4	32.30	0	0.00	32.40	4	1,479	0.27%
2019/07/15	6	32.36	0	0.00	32.45	6	1,471	0.41%
2019/07/12	30	31.95	0	0.00	32.15	30	1,465	2.05%
2019/07/11	6	31.90	0	0.00	32.00	6	1,460	0.41%
2019/07/09	2	31.40	0	0.00	31.35	2	1,427	0.14%
2019/07/08	1	31.50	0	0.00	31.55	1	1,445	0.07%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/03	10	31.25	0	0.00	31.30	10	1,494	0.67%
2019/07/02	1	31.20	0	0.00	31.20	1	1,538	0.07%
2019/07/01	1	31.25	0	0.00	31.35	1	1,550	0.06%
2019/06/24	11	30.80	0	0.00	30.70	11	1,558	0.71%
2019/06/21	1	30.25	0	0.00	30.30	1	1,551	0.06%
2019/06/17	2	29.50	2	29.60	29.60	0	1,570	0.00%
2019/06/14	1	29.65	0	0.00	29.50	1	1,590	0.06%
2019/06/13	0	0.00	30	29.55	29.55	-30	1,614	-1.86%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/08	0.3	31.70	0	0.00	31.70	0.3	2,317	0.01%
2019/05/07	13	32.00	0	0.00	32.00	13	2,319	0.56%
2019/04/30	0	0.00	1	31.90	32.00	-1	2,312	-0.04%
2019/04/26	0	0.00	1	31.65	31.70	-1	2,307	-0.04%
2019/04/19	0	0.00	0.2	31.35	31.35	-0.2	2,373	-0.01%
2019/04/16	2	31.75	0	0.00	31.70	2	2,359	0.08%
2019/04/11	0	0.00	5	31.90	32.00	-5	2,324	-0.22%
2019/04/10	1	32.05	0	0.00	32.05	1	2,315	0.04%
2019/04/08	3	32.48	1	32.35	32.50	2	2,306	0.09%
2019/04/03	1	31.80	12	31.85	31.90	-11	2,289	-0.48%
2019/04/01	0	0.00	10.1	31.60	31.65	-10.1	2,436	-0.42%
2019/03/26	4	31.50	4	31.55	31.60	0	2,669	0.00%
2019/03/22	20	31.63	20	31.63	31.60	0	2,692	0.00%
2019/03/21	10	31.52	11	31.53	31.50	-1	2,683	-0.04%
2019/03/20	3	31.55	4	31.44	31.50	-1	2,664	-0.04%
2019/03/15	2	30.70	1	30.95	31.05	1	2,591	0.04%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/12	4	30.88	0	0.00	30.80	4	2,340	0.17%
2019/03/07	0	0.00	1	31.05	31.05	-1	2,233	-0.04%
2019/03/06	0	0.00	3	31.90	31.80	-3	2,191	-0.14%
2019/03/05	3.2	31.62	1	32.05	32.05	2.2	2,155	0.10%
2019/03/04	2	31.33	6.4	31.45	31.90	-4.4	2,056	-0.21%
2019/02/27	3	29.95	4	29.94	29.90	-1	1,847	-0.05%
2019/02/26	1	28.70	1	29.00	29.15	0	1,743	0.00%
2019/02/25	0	0.00	10	28.65	28.60	-10	1,706	-0.59%
2019/02/22	0	0.00	2	28.60	28.60	-2	1,705	-0.12%
2019/02/21	1	28.65	0	0.00	28.60	1	1,692	0.06%
2019/02/20	3	28.30	0	0.00	28.60	3	1,673	0.18%
2019/02/15	4	28.06	0	0.00	28.25	4	1,650	0.24%
2019/02/11	0	0.00	10	27.70	28.35	-10	1,577	-0.63%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/24	1	26.90	2	26.85	26.90	-1	1,478	-0.07%
2019/01/22	0	0.00	1	26.65	26.65	-1	1,474	-0.07%
2019/01/18	2	26.90	0	0.00	27.00	2	1,468	0.14%
2019/01/17	0	0.00	1	26.50	26.75	-1	1,470	-0.07%
2019/01/14	1	26.15	0	0.00	26.05	1	1,488	0.07%
2019/01/10	0	0.00	2	25.25	25.55	-2	1,492	-0.13%
2019/01/09	1	25.05	5	25.15	25.30	-4	1,488	-0.27%
2018/12/27	6	24.60	1	24.60	24.55	5	1,593	0.31%
2018/12/26	1	24.05	2	23.93	24.00	-1	1,597	-0.06%
2018/12/25	1	23.60	0	0.00	23.40	1	1,630	0.06%
2018/12/20	1	25.30	0	0.00	24.90	1	1,287	0.08%
2018/12/19	2	25.55	2	25.60	25.55	0	1,245	0.00%
2018/12/17	1	26.15	1	26.45	26.00	0	1,190	0.00%
2018/12/12	1	27.40	0	0.00	27.35	1	1,178	0.08%
2018/12/05	0	0.00	3	27.78	27.95	-3	1,251	-0.24%
2018/12/03	3	28.75	0	0.00	28.55	3	1,324	0.23%
2018/11/29	21	28.89	20	28.55	28.30	1	1,432	0.07%
2018/11/26	0	0.00	1	27.45	27.35	-1	1,599	-0.06%
2018/11/07	1	26.20	0	0.00	26.25	1	1,768	0.06%
2018/11/02	1	25.45	3.7	25.45	25.45	-2.7	1,767	-0.16%
2018/10/22	0	0.00	1	24.45	24.45	-1	1,743	-0.06%
2018/10/11	0	0.00	0	25.75	25.75	0	1,734	0.00%
2018/10/05	0	0.00	1	26.30	26.30	-1	1,648	-0.06%
2018/10/03	10	27.05	3	27.45	26.90	7	1,594	0.44%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/19	0	28.50	0	0.00	28.45	0	1,491	0.00%
2018/09/13	1	28.25	0	0.00	28.25	1	1,507	0.07%
2018/09/12	0	0.00	1	27.95	28.25	-1	1,498	-0.07%
2018/09/07	11	29.32	0	0.00	29.45	11	1,456	0.75%
2018/09/05	7	29.84	4	29.80	29.75	3	1,391	0.22%
2018/09/04	5	35.55	0	0.00	35.40	5	1,298	0.38%
2018/09/03	0	0.00	5	35.50	35.60	-5	1,234	-0.41%
2018/08/31	0	0.00	3	35.28	35.50	-3	1,183	-0.25%
2018/08/30	0	0.00	6	35.20	35.25	-6	1,170	-0.51%
2018/08/29	11	35.20	0	0.00	35.30	11	1,166	0.94%
2018/08/24	1	34.35	0	0.00	34.35	1	1,109	0.09%
2018/08/22	0	0.00	5	34.20	34.20	-5	1,125	-0.44%
2018/08/14	0	34.05	0	0.00	34.05	0	1,150	0.00%
2018/08/10	0	0.00	2	33.70	33.80	-2	1,149	-0.17%
2018/07/31	5	33.70	0	0.00	33.90	5	1,212	0.41%
2018/07/30	5	33.85	0	0.00	33.75	5	1,210	0.41%
2018/07/27	10	33.95	0	0.00	33.95	10	1,206	0.83%
2018/07/18	0	0.00	1	33.20	33.35	-1	1,189	-0.08%
2018/07/13	0	0.00	2	32.60	32.80	-2	1,174	-0.17%
2018/06/14	0	0.00	1	33.00	33.00	-1	1,360	-0.07%
2018/06/12	1	32.85	0	0.00	32.95	1	1,524	0.07%
2018/06/05	0	0.00	1	33.35	33.45	-1	1,516	-0.07%
2018/06/04	0	0.00	1	33.15	33.20	-1	1,500	-0.07%
2018/05/21	1	32.80	0	0.00	32.90	1	1,485	0.07%
2018/05/17	1	32.70	0	0.00	32.55	1	1,515	0.07%
2018/05/11	0	0.00	2	32.05	32.25	-2	1,638	-0.12%
2018/04/26	1	32.15	0	0.00	31.80	1	1,703	0.06%
2018/04/23	0	0.00	1	33.35	33.40	-1	1,805	-0.06%
2018/04/16	0	0.00	2	33.65	33.50	-2	2,011	-0.10%
2018/04/11	0	0.00	0.1	33.25	33.30	-0.1	2,009	0.00%
2018/04/10	2	33.60	0	0.00	33.75	2	1,996	0.10%
2018/04/02	0	0.00	1	34.00	33.80	-1	2,024	-0.05%
2018/03/27	0	0.00	1	33.45	33.45	-1	2,024	-0.05%
2018/03/26	10	32.95	0	0.00	32.90	10	1,997	0.50%
2018/03/20	0	32.75	0	0.00	32.80	0	2,205	0.00%
2018/03/07	1	32.10	0	0.00	31.90	1	2,285	0.04%
2018/02/23	0	0.00	1	31.80	31.70	-1	2,490	-0.04%
2018/02/09	1	30.75	5	31.35	31.50	-4	2,512	-0.16%
2018/02/07	3	31.00	1	31.10	31.00	2	2,606	0.08%
2018/02/06	0	0.00	2	30.83	30.50	-2	2,617	-0.08%
2018/02/02	1	33.50	0.5	33.35	33.40	0.5	2,560	0.02%
2018/01/30	4	33.96	0	0.00	34.05	4	2,573	0.16%
2018/01/26	5	33.70	0	0.00	33.80	5	2,610	0.19%
2018/01/19	1	34.60	0	0.00	34.35	1	2,624	0.04%
2018/01/18	0	0.00	1	33.50	33.80	-1	2,604	-0.04%
2018/01/11	0	0.00	2	33.75	34.40	-2	2,663	-0.08%
2018/01/10	6	34.00	3	34.15	33.95	3	2,695	0.11%
2018/01/08	1	35.40	0	0.00	35.55	1	2,654	0.04%