神達 (3706)-群益金鼎-潭子券商分點個股進出

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
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-潭子券商分點個股進出

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-潭子券商分點個股進出
群益金鼎-潭子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	4	47.16	20	47.06	47.95	-16	29,279	-0.05%
2024/05/20	25	45.61	7	45.73	45.80	18	28,708	0.06%
2024/05/17	14	46.43	13	45.98	45.90	1	28,138	0.00%
2024/05/16	27	47.78	21	47.51	46.80	6	27,886	0.02%
2024/05/15	22	47.60	41.1	47.65	47.40	-19.1	27,835	-0.07%
2024/05/14	38	47.34	59.9	47.17	48.00	-21.9	27,668	-0.08%
2024/05/13	6.1	44.77	12	44.73	44.85	-5.9	27,147	-0.02%
2024/05/10	28	44.73	19	44.43	44.10	9	27,071	0.03%
2024/05/09	12	43.01	7	43.08	42.75	5	26,688	0.02%
2024/05/08	4	42.98	1	43.05	42.95	3	26,814	0.01%
2024/05/07	10	42.50	7	42.61	43.00	3	26,976	0.01%
2024/05/06	12	43.42	13	43.51	43.20	-1	26,908	0.00%
2024/05/03	9	44.62	14	44.82	43.75	-5	26,916	-0.02%
2024/05/02	15	44.70	1	44.60	44.60	14	27,037	0.05%
2024/04/30	14	45.93	0	0.00	45.40	14	27,395	0.05%
2024/04/29	14	46.00	5	46.04	45.90	9	27,857	0.03%
2024/04/26	18	45.62	7	45.81	45.70	11	28,831	0.04%
2024/04/25	4	44.03	6.3	44.00	44.05	-2.3	28,993	-0.01%
2024/04/24	4	44.10	1	44.45	44.60	3	29,086	0.01%
2024/04/23	1	42.80	2	42.70	42.80	-1	29,074	0.00%
2024/04/22	5.1	42.99	8	42.64	42.20	-2.9	29,228	-0.01%
2024/04/19	5.1	43.93	8	44.43	43.70	-2.9	29,229	-0.01%
2024/04/18	8	44.61	1	44.55	44.70	7	29,358	0.02%
2024/04/17	20	45.15	1	45.05	45.00	19	29,809	0.06%
2024/04/16	30.2	45.31	20	45.32	44.55	10.2	30,455	0.03%
2024/04/15	6.1	47.50	8	48.08	46.85	-1.9	30,218	-0.01%
2024/04/12	8.5	48.97	5	48.81	48.60	3.5	30,070	0.01%
2024/04/11	6.4	48.54	2	48.75	48.85	4.4	30,088	0.01%
2024/04/10	5	50.54	7	50.13	49.55	-2	30,183	-0.01%
2024/04/09	4.2	49.95	0	0.00	50.00	4.2	30,203	0.01%
2024/04/08	5.3	50.18	1	50.40	50.20	4.3	30,454	0.01%
2024/04/03	11.2	50.13	3	49.57	50.00	8.2	30,964	0.03%
2024/04/02	8.2	50.59	6	50.15	50.10	2.2	32,738	0.01%
2024/04/01	5.1	51.48	22	51.17	51.10	-16.9	32,628	-0.05%
2024/03/29	21.4	51.36	9.5	51.21	51.50	11.9	32,317	0.04%
2024/03/28	61.1	53.47	37	53.07	52.20	24.1	31,969	0.08%
2024/03/27	49.2	55.84	52	55.84	56.70	-2.8	30,939	-0.01%
2024/03/26	5	54.08	14	52.94	53.20	-9	29,545	-0.03%
2024/03/25	23	54.69	10.3	54.60	54.00	12.7	29,445	0.04%
2024/03/22	29	56.22	30.4	55.38	54.00	-1.4	28,813	0.00%
2024/03/21	25.1	55.16	41.1	55.29	57.90	-16	26,387	-0.06%
2024/03/20	15	52.29	87.2	53.11	53.60	-72.2	23,391	-0.31%
2024/03/19	7	48.48	50	48.19	48.80	-43	21,293	-0.20%
2024/03/18	2	45.20	15	45.81	46.50	-13	20,908	-0.06%
2024/03/15	0	0.00	12	45.43	45.60	-12	20,820	-0.06%
2024/03/14	2	45.93	3.1	46.00	45.55	-1.1	20,658	-0.01%
2024/03/13	25	45.64	8	45.93	45.65	17	20,533	0.08%
2024/03/12	11	44.95	33	44.88	45.30	-22	20,128	-0.11%
2024/03/11	15.3	43.98	12.4	43.83	43.70	2.9	19,919	0.01%
2024/03/08	1	42.00	0	0.00	42.50	1	19,835	0.01%
2024/03/07	2	42.80	2	42.85	42.70	0	20,023	0.00%
2024/03/06	2	43.40	0	0.00	43.30	2	20,391	0.01%
2024/03/05	10	43.25	21	43.28	43.55	-11	20,432	-0.05%
2024/03/04	14	43.56	3	43.75	43.20	11	20,436	0.05%
2024/03/01	1	42.85	6	43.14	43.05	-5	20,313	-0.02%
2024/02/29	4	41.64	2	41.85	42.30	2	20,308	0.01%
2024/02/27	17	42.28	16.1	41.92	41.60	0.9	20,415	0.00%
2024/02/26	10	42.93	7	43.02	42.95	3	20,354	0.01%
2024/02/23	3	44.90	5	44.23	43.60	-2	20,439	-0.01%
2024/02/22	9	45.31	25	44.83	44.45	-16	20,545	-0.08%
2024/02/21	1	43.75	1	44.50	43.75	0	20,177	0.00%
2024/02/20	5	43.85	1	43.80	43.75	4	20,306	0.02%
2024/02/19	7	44.43	6	44.63	44.15	1	20,252	0.00%
2024/02/16	0	0.00	6	45.29	45.60	-6	20,286	-0.03%
2024/02/15	11	43.99	13	43.91	45.10	-2	20,101	-0.01%
2024/02/05	11	45.04	10	45.10	44.80	1	19,880	0.01%
2024/02/02	0	0.00	8	45.31	45.10	-8	19,884	-0.04%
2024/02/01	1	44.50	3	45.00	44.65	-2	19,825	-0.01%
2024/01/31	10	45.51	0	45.10	45.00	10	19,888	0.05%
2024/01/30	6	45.55	5	45.85	46.40	1	19,712	0.01%
2024/01/29	3	45.20	5	45.15	45.30	-2	19,491	-0.01%
2024/01/26	15	44.78	1	44.75	44.50	14	19,452	0.07%
2024/01/25	2	45.33	10	45.53	45.40	-8	19,385	-0.04%
2024/01/24	9.5	46.67	12	46.71	46.10	-2.5	19,145	-0.01%
2024/01/23	11	46.30	7	46.41	46.40	4	18,790	0.02%
2024/01/22	16	47.02	36	46.33	46.40	-20	18,283	-0.11%
2024/01/19	12	44.48	5	44.61	44.85	7	17,193	0.04%
2024/01/18	5	42.55	0	42.55	43.35	5	16,714	0.03%
2024/01/17	0	43.15	4	43.30	43.25	-4	16,663	-0.02%
2024/01/16	2	43.42	4	43.77	43.60	-2	16,614	-0.01%
2024/01/15	0	43.70	4	44.01	43.95	-4	16,467	-0.02%
2024/01/12	4	43.75	42	44.06	43.55	-38	16,410	-0.23%
2024/01/11	25	43.90	8	44.36	44.55	17	16,224	0.10%
2024/01/10	3	42.92	24	43.53	43.65	-21	15,998	-0.13%
2024/01/09	4	42.55	4	42.50	41.95	0	15,344	0.00%
2024/01/08	1	42.65	0	42.40	42.15	1	15,597	0.01%
2024/01/05	0	42.10	0	42.10	42.25	0	16,105	0.00%
2024/01/04	17	42.81	20	42.23	42.10	-3	16,376	-0.02%
2024/01/03	34	43.18	4	42.95	43.30	30	16,329	0.18%
2024/01/02	11	43.32	75.1	43.67	43.20	-64.1	16,273	-0.39%
2023/12/29	35	44.59	7	44.68	44.55	28	15,997	0.17%
2023/12/28	47.1	44.84	43.4	44.64	45.00	3.7	15,338	0.02%
2023/12/27	0	0.00	5	42.51	42.55	-5	13,513	-0.04%
2023/12/26	0	0.00	5	41.66	42.10	-5	13,726	-0.04%
2023/12/25	5	42.05	3	42.20	41.55	2	13,929	0.01%
2023/12/22	7.1	41.62	1	41.60	41.60	6.1	13,969	0.04%
2023/12/21	9	41.46	1	41.10	41.50	8	14,021	0.06%
2023/12/20	0	0.00	39	41.17	41.65	-39	14,239	-0.27%
2023/12/19	2	39.68	7	39.69	39.50	-5	14,259	-0.04%
2023/12/18	1	39.85	6	40.40	40.30	-5	14,458	-0.03%
2023/12/15	32	40.29	3	40.38	40.25	29	15,181	0.19%
2023/12/14	29	40.99	16	41.18	40.70	13	15,435	0.08%
2023/12/13	43	41.97	37	42.08	41.20	6	15,245	0.04%
2023/12/12	11	41.13	1	41.40	40.90	10	14,422	0.07%
2023/12/11	0	41.30	21	41.33	41.15	-21	14,501	-0.14%
2023/12/08	5	41.24	2	40.90	40.95	3	14,553	0.02%
2023/12/07	30	41.67	4	41.50	41.15	26	14,461	0.18%
2023/12/06	4	41.34	7	41.45	41.15	-3	14,542	-0.02%
2023/12/05	18	40.95	2	41.00	40.75	16	14,492	0.11%
2023/12/04	14	41.27	10	41.47	41.25	4	14,429	0.03%
2023/12/01	11	41.16	29.1	41.04	41.40	-18.1	14,215	-0.13%
2023/11/30	1	40.20	7	40.21	40.20	-6	13,802	-0.04%
2023/11/29	1	39.75	10	39.79	39.85	-9	13,797	-0.07%
2023/11/28	0	0.00	6	38.92	39.30	-6	13,956	-0.04%
2023/11/27	27	38.87	2	39.30	38.25	25	14,123	0.18%
2023/11/24	21	40.11	0.1	40.05	39.75	20.9	14,088	0.15%
2023/11/23	9	40.93	6	41.58	40.90	3	14,040	0.02%
2023/11/22	14	41.08	0	0.00	40.75	14	14,038	0.10%
2023/11/21	3	42.13	13	41.92	42.20	-10	14,068	-0.07%
2023/11/20	6	40.55	17.1	40.84	41.20	-11.1	14,328	-0.08%
2023/11/17	1	40.18	25	40.39	40.90	-24	14,375	-0.17%
2023/11/16	1.1	39.04	1	38.75	39.30	0.1	14,457	0.00%
2023/11/15	8.1	39.10	0	0.00	38.70	8.1	14,825	0.05%
2023/11/14	1	39.85	6	40.08	39.85	-5	16,064	-0.03%
2023/11/13	4	39.29	7	39.46	39.70	-3	16,441	-0.02%
2023/11/10	5	39.47	10	39.52	39.50	-5	16,710	-0.03%
2023/11/09	5	39.05	1	38.95	38.85	4	16,978	0.02%
2023/11/08	1	39.50	2	39.55	39.10	-1	17,277	-0.01%
2023/11/07	2	38.50	3	38.68	38.80	-1	17,499	-0.01%
2023/11/06	0	0.00	4	38.75	38.70	-4	18,229	-0.02%
2023/11/03	0	0.00	6	38.47	38.10	-6	18,679	-0.03%
2023/11/02	10	38.40	14	38.04	37.90	-4	19,410	-0.02%
2023/11/01	3	37.00	0	0.00	36.90	3	20,759	0.01%
2023/10/31	1	36.75	3	36.80	36.75	-2	21,299	-0.01%
2023/10/30	1	38.00	0	0.00	37.90	1	21,465	0.00%
2023/10/27	1	38.15	2	38.50	38.15	-1	21,611	0.00%
2023/10/26	3	38.28	1	38.65	38.20	2	21,951	0.01%
2023/10/25	4	39.00	0	0.00	39.00	4	22,087	0.02%
2023/10/24	2	38.63	11	38.87	39.00	-9	22,137	-0.04%
2023/10/23	0	0.00	1	38.30	38.30	-1	22,215	0.00%
2023/10/20	8.5	37.20	6	37.56	37.95	2.5	22,467	0.01%
2023/10/19	2	37.95	0	0.00	38.00	2	22,749	0.01%
2023/10/18	34	37.93	13	37.55	37.50	21	23,174	0.09%
2023/10/17	15	40.02	14	39.49	39.35	1	23,530	0.00%
2023/10/16	42.1	40.10	21	39.82	39.80	21.1	26,345	0.08%
2023/10/13	7.5	41.60	14	41.98	42.00	-6.5	30,275	-0.02%
2023/10/12	43	40.11	73	41.05	41.85	-30	30,070	-0.10%
2023/10/11	148	40.18	134	39.75	39.65	14	30,478	0.05%	大買/大賣/
2023/10/06	29	41.56	25.4	41.51	41.50	3.7	30,983	0.01%
2023/10/05	1	41.50	8.4	41.72	41.65	-7.4	32,976	-0.02%
2023/10/04	5	40.60	1	41.20	41.20	4	33,163	0.01%
2023/10/03	7.1	41.90	16	41.34	41.45	-8.9	33,217	-0.03%
2023/10/02	11.1	42.37	26	42.13	42.50	-15	33,214	-0.05%
2023/09/28	12.6	41.02	9	41.03	40.75	3.6	33,075	0.01%
2023/09/27	3	40.75	2	40.55	40.80	1	33,344	0.00%
2023/09/26	7	40.18	1	40.65	40.10	6	34,282	0.02%
2023/09/25	22	40.73	4	40.41	40.10	18	34,571	0.05%
2023/09/22	5	40.02	26	40.35	40.80	-21	34,366	-0.06%
2023/09/21	20	38.82	4	39.02	39.25	16	34,107	0.05%
2023/09/20	20	39.69	23	39.85	39.50	-3	34,089	-0.01%
2023/09/19	25.3	38.47	23.3	39.19	38.45	2	33,817	0.01%
2023/09/18	25	38.14	10	37.80	37.80	15	34,400	0.04%
2023/09/15	18	38.79	17	38.69	38.70	1	34,706	0.00%
2023/09/14	11	38.61	14	38.78	38.70	-3	34,870	-0.01%
2023/09/13	18	38.58	11	38.58	38.55	7	35,439	0.02%
2023/09/12	22	38.27	20	38.45	38.45	2	37,017	0.01%
2023/09/11	2	38.45	6	38.53	38.20	-4	38,498	-0.01%
2023/09/08	1	39.05	4	39.35	39.25	-3	38,420	-0.01%
2023/09/07	2	39.78	1	39.95	39.65	1	38,624	0.00%
2023/09/06	6	40.45	4.5	40.57	40.15	1.5	38,619	0.00%
2023/09/05	0	0.00	0.5	40.40	40.35	-0.5	38,718	0.00%
2023/09/04	1	39.90	2	39.85	39.90	-1	38,830	0.00%
2023/09/01	15	40.01	25	39.68	39.75	-10	38,850	-0.03%
2023/08/31	6	40.29	6	40.59	40.55	0	38,766	0.00%
2023/08/30	6	41.18	634	41.71	40.95	-628	38,883	-1.62%	大賣/鉅額交易
2023/08/29	8	41.44	9	41.46	41.20	-1	39,373	0.00%
2023/08/28	4	41.11	6	41.31	41.35	-2	40,556	0.00%
2023/08/25	11	42.12	5	42.03	41.70	6	40,916	0.01%
2023/08/24	53	44.40	69	43.30	43.30	-16	40,875	-0.04%
2023/08/23	1.1	43.91	5	43.55	44.00	-3.9	40,874	-0.01%
2023/08/22	3	43.70	1	44.05	43.20	2	40,647	0.00%
2023/08/21	50	43.96	33.1	43.65	43.30	17	40,346	0.04%
2023/08/18	43.1	45.38	29	45.22	44.05	14.1	39,988	0.04%
2023/08/17	9	42.40	10.1	42.52	43.10	-1	38,655	0.00%
2023/08/16	8.1	42.69	6.1	42.84	43.00	2	38,358	0.01%
2023/08/15	14	43.99	21	43.96	43.35	-7	38,455	-0.02%
2023/08/14	48	42.66	6.1	42.68	42.80	42	38,131	0.11%
2023/08/11	6	43.17	2	43.35	42.85	4	37,795	0.01%
2023/08/10	12	42.96	17	43.36	42.30	-5	37,397	-0.01%
2023/08/09	8.1	44.96	6	45.23	45.00	2	36,606	0.01%
2023/08/08	31	47.24	14	46.96	46.35	17	36,084	0.05%
2023/08/07	23	47.09	25	47.19	48.45	-2	35,289	-0.01%
2023/08/04	13.2	45.44	3	45.18	45.15	10.2	33,829	0.03%
2023/08/02	8	45.70	17	46.73	44.95	-9	33,238	-0.03%
2023/08/01	25.2	48.21	6	48.35	48.60	19.2	32,945	0.06%
2023/07/31	5.2	49.17	33	46.95	47.05	-27.8	32,749	-0.08%
2023/07/28	4	47.21	10.6	47.58	49.50	-6.6	32,343	-0.02%
2023/07/27	1	47.31	101	47.00	46.80	-100	32,140	-0.31%	大賣/
2023/07/26	26	48.73	6	48.28	47.10	20	31,987	0.06%
2023/07/25	13	48.75	4	48.58	48.30	9	31,791	0.03%
2023/07/24	11	49.93	30.1	50.05	49.90	-19.1	31,491	-0.06%
2023/07/21	20.2	46.77	1	44.65	49.30	19.1	31,107	0.06%
2023/07/20	44	48.21	19.1	47.43	46.80	24.9	30,607	0.08%
2023/07/19	129.3	51.68	97.1	51.81	51.10	32.2	29,960	0.11%	大買/
2023/07/18	219.4	54.00	229.3	51.74	50.40	-9.9	27,034	-0.04%	大買/大賣/
2023/07/17	2	52.20	4	52.20	52.20	-2	22,706	-0.01%
2023/07/14	42	47.04	13.5	47.31	47.50	28.5	22,355	0.13%
2023/07/13	84	42.97	87	42.45	43.20	-3	21,592	-0.01%
2023/07/12	727	39.21	93	38.95	39.30	634	20,937	3.03%	大買/鉅額交易
2023/07/11	7	35.81	2	35.73	35.75	5	18,866	0.03%
2023/07/10	6	34.88	1	35.20	34.90	5	18,579	0.03%
2023/07/07	8	35.72	2	35.80	35.35	6	18,406	0.03%
2023/07/06	6	36.44	5	36.43	35.55	1	18,239	0.01%
2023/07/05	17	36.58	5	36.65	36.15	12	17,878	0.07%
2023/07/04	50	37.59	25	37.15	37.70	25	17,291	0.14%
2023/07/03	15	36.01	15	36.05	35.95	0	16,168	0.00%
2023/06/30	2.3	34.45	6	34.68	34.95	-3.7	15,723	-0.02%
2023/06/29	4	34.84	4	34.86	34.70	0	15,578	0.00%
2023/06/28	11	35.24	5	35.42	34.70	6	15,444	0.04%
2023/06/27	10	35.59	5	35.52	35.35	5	15,208	0.03%
2023/06/26	26	36.59	18	36.43	36.85	8	14,732	0.05%
2023/06/21	12	35.34	8	35.24	35.15	4	13,755	0.03%
2023/06/20	9	34.75	6	34.57	34.50	3	13,358	0.02%
2023/06/19	8.1	35.22	15	35.36	35.40	-6.9	13,068	-0.05%
2023/06/16	66	37.09	94	37.32	36.45	-28	12,329	-0.23%
2023/06/15	99	35.65	41.4	35.19	36.15	57.6	10,611	0.54%
2023/06/14	4	32.73	7	33.02	32.90	-3	9,027	-0.03%
2023/06/13	9	32.98	8.1	32.87	32.85	1	8,882	0.01%
2023/06/12	3	31.93	3	32.28	32.10	0	8,565	0.00%
2023/06/09	2	32.23	7	32.15	32.40	-5	8,506	-0.06%
2023/06/08	6	31.86	2	31.90	31.55	4	8,322	0.05%
2023/06/07	5	32.36	6	32.29	32.40	-1	8,188	-0.01%
2023/06/06	9	32.07	8	31.96	31.95	1	8,098	0.01%
2023/06/05	8	33.27	6	32.83	32.65	2	7,965	0.03%
2023/06/02	23	33.01	15	33.09	32.90	8	7,652	0.10%
2023/06/01	51	33.35	25	33.36	33.40	26	7,043	0.37%
2023/05/31	7	31.85	12	31.70	31.95	-5	5,728	-0.09%
2023/05/30	4	30.76	6	31.10	31.00	-2	5,203	-0.04%
2023/05/29	14	31.09	22.1	31.04	31.40	-8.1	5,067	-0.16%
2023/05/26	3	29.48	2	29.55	29.25	1	4,433	0.02%
2023/05/25	4	29.60	9	29.53	29.50	-5	4,387	-0.11%
2023/05/24	10	29.30	3	29.30	29.20	7	4,322	0.16%
2023/05/23	8	29.38	9	29.36	29.25	-1	4,223	-0.02%
2023/05/22	7	30.27	4	30.10	30.15	3	4,015	0.07%
2023/05/19	3	30.25	21.1	29.89	30.20	-18.1	3,821	-0.47%
2023/05/18	1	28.35	7.1	28.57	28.40	-6.1	3,282	-0.18%
2023/05/17	0	0.00	0.1	28.45	28.35	-0.1	3,233	0.00%
2023/05/16	0	0.00	2	28.25	28.25	-2	3,208	-0.06%
2023/05/15	0	0.00	1	28.00	28.00	-1	3,192	-0.03%
2023/05/12	0.1	27.80	0	0.00	27.85	0.1	3,217	0.00%
2023/05/10	0	0.00	0.1	28.15	28.15	-0.1	3,350	0.00%
2023/05/09	0.1	27.95	0	0.00	27.95	0.1	3,426	0.00%
2023/05/08	1	28.10	0	0.00	28.10	1	3,450	0.03%
2023/05/05	0	0.00	1	28.20	28.15	-1	3,512	-0.03%
2023/04/28	0	0.00	0.1	28.40	28.40	-0.1	3,608	0.00%
2023/04/27	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2023/04/26	0.1	27.90	0	0.00	28.10	0.1	3,537	0.00%
2023/04/25	0	0.00	4	28.05	28.10	-4	3,503	-0.11%
2023/04/24	0	0.00	1	28.30	28.30	-1	3,441	-0.03%
2023/04/21	1.1	27.85	0	0.00	27.75	1.1	3,391	0.03%
2023/04/17	1	28.45	1.1	28.55	28.60	-0.1	3,244	0.00%
2023/04/14	1	28.10	1.1	28.10	28.10	-0.1	3,103	0.00%
2023/04/13	3	27.85	0	0.00	27.80	3	3,054	0.10%
2023/04/12	3	27.78	0.1	27.90	27.75	3	3,082	0.10%
2023/04/11	3	27.90	2.1	27.81	27.90	0.9	3,085	0.03%
2023/04/10	1	27.45	0	0.00	27.40	1	3,027	0.03%
2023/04/06	0.1	27.35	0	0.00	27.30	0.1	2,993	0.00%
2023/03/31	1.1	27.35	0	0.00	27.30	1.1	2,977	0.04%
2023/03/30	2.1	27.33	0	0.00	27.35	2.1	2,995	0.07%
2023/03/29	0.1	27.63	0	0.00	27.45	0.1	2,977	0.00%
2023/03/28	2	28.55	0	0.00	28.50	2	3,005	0.07%
2023/03/16	4	27.90	0	0.00	27.90	4	2,933	0.14%
2023/03/15	2	28.28	0	0.00	28.20	2	2,914	0.07%
2023/03/14	1	28.25	1	28.25	28.25	0	2,932	0.00%
2023/03/10	3	28.67	1	28.75	28.65	2	2,899	0.07%
2023/03/08	5	29.18	0	0.00	29.15	5	2,812	0.18%
2023/03/07	1	29.20	0.1	29.35	29.35	0.9	2,771	0.03%
2023/03/06	5	29.30	0	0.00	29.35	5	2,738	0.18%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/01	6	29.55	0	0.00	29.50	6	2,598	0.23%
2023/02/24	0	0.00	3	31.60	31.60	-3	2,429	-0.12%
2023/02/23	0	0.00	5	31.23	31.20	-5	2,369	-0.21%
2023/02/20	2	30.95	0	0.00	30.95	2	2,453	0.08%
2023/02/17	0	0.00	2	30.80	30.85	-2	2,475	-0.08%
2023/02/14	2	30.85	1	31.05	31.05	1	2,588	0.04%
2023/02/13	1	30.55	0	0.00	30.70	1	2,686	0.04%
2023/02/10	0	0.00	1	30.75	30.80	-1	2,686	-0.04%
2023/02/09	2	31.03	0	0.00	30.90	2	2,666	0.08%
2023/02/08	2	31.90	0	0.00	31.85	2	2,565	0.08%
2023/02/07	0	0.00	1	31.95	31.85	-1	2,512	-0.04%
2023/02/06	0	0.00	4	31.43	31.50	-4	2,430	-0.16%
2023/02/02	1	30.80	0	0.00	30.85	1	2,337	0.04%
2023/01/31	0	0.00	4	30.53	30.80	-4	2,285	-0.18%
2023/01/30	0	0.00	2	30.18	30.30	-2	2,225	-0.09%
2023/01/16	0	0.00	1	30.00	29.90	-1	2,190	-0.05%
2023/01/13	1	30.35	0	0.00	30.05	1	2,179	0.05%
2023/01/11	2	30.18	0	0.00	30.10	2	2,177	0.09%
2023/01/10	0	0.00	3	30.25	30.10	-3	2,167	-0.14%
2023/01/09	0	0.00	1	29.75	29.75	-1	2,122	-0.05%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2023/01/04	2	29.53	0	0.00	29.50	2	2,134	0.09%
2022/12/30	1	29.55	2	29.95	29.50	-1	2,154	-0.05%
2022/12/29	1	28.95	3	29.62	29.70	-2	2,083	-0.10%
2022/12/28	5	29.31	2	29.15	29.15	3	2,050	0.15%
2022/12/26	1	29.55	0	0.00	29.55	1	2,050	0.05%
2022/12/19	1	29.75	4	29.83	29.75	-3	2,012	-0.15%
2022/12/16	1	29.40	0	0.00	29.40	1	1,889	0.05%
2022/12/14	1	29.55	1	29.90	29.75	0	1,853	0.00%
2022/12/13	0	0.00	1	29.55	29.65	-1	1,821	-0.05%
2022/12/12	0	0.00	1	29.25	29.45	-1	1,810	-0.06%
2022/12/08	1	29.15	0	0.00	29.20	1	1,818	0.05%
2022/12/06	2	29.40	0	0.00	29.20	2	1,803	0.11%
2022/12/05	0	0.00	1	30.00	29.70	-1	1,764	-0.06%
2022/12/01	0	0.00	5	30.00	29.95	-5	1,794	-0.28%
2022/11/30	1	29.75	3	29.75	29.75	-2	1,770	-0.11%
2022/11/29	5	29.50	0.1	29.50	29.60	4.9	1,748	0.28%
2022/11/21	0	0.00	4	29.10	29.05	-4	1,716	-0.23%
2022/11/17	0	0.00	2	29.33	29.20	-2	1,703	-0.12%
2022/11/16	20	29.25	2	29.15	29.15	18	1,685	1.07%
2022/11/15	0	0.00	2	28.85	28.85	-2	1,608	-0.12%
2022/11/14	0	0.00	1	28.80	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	2	28.77	28.60	-2	1,541	-0.13%
2022/11/10	1	28.20	0	0.00	28.30	1	1,488	0.07%
2022/11/09	2	28.53	2.3	28.54	28.30	-0.3	1,472	-0.02%
2022/11/04	0	0.00	2	27.30	27.60	-2	1,456	-0.14%
2022/10/28	2	26.95	0	0.00	26.70	2	1,671	0.12%
2022/10/19	2	26.85	0	0.00	26.75	2	1,702	0.12%
2022/10/13	0.1	26.50	0	0.00	26.25	0.1	1,785	0.01%
2022/10/11	1	26.75	0	0.00	26.70	1	1,805	0.06%
2022/10/05	1	27.35	0	0.00	27.40	1	1,816	0.06%
2022/10/04	0	0.00	1.1	27.32	27.30	-1.1	1,830	-0.06%
2022/10/03	0	26.75	0	0.00	26.90	0	1,833	0.00%
2022/09/30	2	26.83	1	27.05	27.00	1	1,852	0.06%
2022/09/29	1	27.15	6.3	26.98	27.15	-5.3	1,855	-0.28%
2022/09/28	0.1	26.24	0	0.00	26.15	0.1	1,804	0.00%
2022/09/27	0.1	26.50	0	0.00	26.60	0.1	1,797	0.01%
2022/09/26	3.3	26.77	0	0.00	26.50	3.3	1,808	0.18%
2022/09/22	0	27.35	0	0.00	27.50	0	1,830	0.00%
2022/09/21	0	27.75	0	0.00	27.65	0	1,839	0.00%
2022/09/19	0	27.80	0	0.00	27.75	0	1,876	0.00%
2022/09/16	0	27.90	1	27.85	27.70	-1	1,895	-0.05%
2022/09/14	1	27.95	0	0.00	28.00	1	1,984	0.05%
2022/09/13	0	0.00	2.3	28.30	28.25	-2.3	2,143	-0.11%
2022/09/08	2	28.18	7	27.96	28.10	-5	2,205	-0.23%
2022/09/07	2.1	27.06	2	27.25	27.10	0.1	2,160	0.01%
2022/09/06	0.1	27.57	0	0.00	27.35	0.1	2,158	0.00%
2022/09/05	1	27.90	0	0.00	27.75	1	2,153	0.05%
2022/09/02	0	0.00	3	28.00	27.80	-3	2,165	-0.14%
2022/09/01	0	28.00	0	28.00	27.80	0	2,174	0.00%
2022/08/31	0.1	28.10	0	0.00	28.10	0.1	2,155	0.00%
2022/08/29	1	27.95	0	0.00	27.90	1	2,146	0.05%
2022/08/26	0	28.45	1	28.35	28.40	-1	2,127	-0.05%
2022/08/25	0.1	28.43	0	0.00	28.35	0.1	2,123	0.00%
2022/08/24	0.1	28.48	0	0.00	28.40	0.1	2,119	0.00%
2022/08/23	1	28.55	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	0	0.00	1	28.60	28.70	-1	2,138	-0.05%
2022/08/17	2	28.58	2	28.55	28.55	0	2,138	0.00%
2022/08/15	1	28.65	1	28.85	28.85	0	2,152	0.00%
2022/08/12	1	28.75	1	29.00	28.90	0	2,128	0.00%
2022/08/10	2	29.20	1	29.45	29.10	1	2,090	0.05%
2022/08/09	1	28.85	4	29.19	29.45	-3	2,078	-0.14%
2022/08/05	1	28.35	0	0.00	28.30	1	1,993	0.05%
2022/08/04	0	0.00	5	27.65	28.00	-5	2,026	-0.25%
2022/07/27	0	0.00	1	28.00	28.05	-1	2,203	-0.05%
2022/07/25	1	28.10	0	0.00	28.05	1	2,244	0.04%
2022/07/22	0	0.00	60	28.15	28.20	-60	2,242	-2.68%
2022/07/21	61	27.90	5.1	27.92	28.05	56	2,251	2.49%
2022/07/20	1	27.35	0	0.00	27.20	1	2,235	0.04%
2022/07/19	0	0.00	1.1	27.35	27.35	-1.1	2,259	-0.05%
2022/07/14	0.1	26.75	0	0.00	27.10	0.1	2,267	0.00%
2022/07/12	0.1	26.55	0	0.00	26.45	0.1	2,285	0.00%
2022/07/07	0	0.00	1	27.20	27.40	-1	2,322	-0.04%
2022/07/06	1	26.90	0	0.00	26.75	1	2,338	0.04%
2022/07/04	10.1	26.65	0	0.00	26.75	10.1	2,417	0.42%
2022/07/01	2.1	27.08	0	0.00	26.80	2.1	2,488	0.08%
2022/06/30	3	27.57	3	27.48	27.45	0	2,556	0.00%
2022/06/27	0	0.00	14.1	28.70	28.80	-14.1	2,991	-0.47%
2022/06/23	0	0.00	9	28.54	28.20	-9	3,156	-0.29%
2022/06/22	5	28.35	65	28.35	28.35	-60	3,196	-1.88%
2022/06/21	4	28.75	4	28.54	28.70	0	3,201	0.00%
2022/06/20	1.1	27.54	1	27.20	27.20	0.1	3,068	0.00%
2022/06/15	1	28.05	0	0.00	28.10	1	3,108	0.03%
2022/06/14	1	27.55	1	27.80	27.90	0	3,145	0.00%
2022/06/10	0	0.00	1	28.25	28.20	-1	3,200	-0.03%
2022/06/09	0	0.00	1	28.00	28.00	-1	3,220	-0.03%
2022/06/07	0	0.00	2	27.80	28.00	-2	3,332	-0.06%
2022/06/01	1	28.15	0	0.00	28.15	1	3,742	0.03%
2022/05/31	0	0.00	4	27.75	28.00	-4	3,798	-0.11%
2022/05/26	1	27.40	1	27.50	27.50	0	4,251	0.00%
2022/05/25	2	27.40	2	27.60	27.55	0	4,316	0.00%
2022/05/24	4	27.46	1	27.65	27.45	3	4,390	0.07%
2022/05/23	0	0.00	3	27.52	27.60	-3	4,443	-0.07%
2022/05/19	1.1	26.75	0	0.00	26.90	1.1	4,639	0.02%
2022/05/18	1	27.05	0	27.20	27.20	1	4,660	0.02%
2022/05/17	0	27.15	1	27.10	27.05	-1	4,720	-0.02%
2022/05/16	1	26.85	2	27.05	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	1	26.60	26.55	-1	4,848	-0.02%
2022/05/12	1.1	26.36	1	26.15	26.15	0.1	4,878	0.00%
2022/05/11	3.1	26.78	1	26.65	26.65	2.1	4,858	0.04%
2022/05/10	1.1	27.04	1	27.15	27.15	0.1	4,843	0.00%
2022/05/06	2	27.83	1	27.85	27.85	1	4,838	0.02%
2022/05/05	0	28.20	22.1	28.25	28.25	-22.1	4,840	-0.46%
2022/05/04	1	28.00	0	0.00	28.00	1	4,843	0.02%
2022/04/27	1.1	27.50	2	27.78	27.80	-0.9	5,007	-0.02%
2022/04/25	2	28.10	0	0.00	27.95	2	5,038	0.04%
2022/04/20	0	0.00	2	28.75	28.75	-2	5,174	-0.04%
2022/04/19	0	0.00	1	28.40	28.35	-1	5,190	-0.02%
2022/04/18	1	28.05	0	0.00	28.10	1	5,247	0.02%
2022/04/15	6	28.26	0	0.00	28.35	6	5,300	0.11%
2022/04/12	1	28.05	3	28.25	28.25	-2	5,478	-0.04%
2022/04/11	0	0.00	1	28.30	28.20	-1	5,506	-0.02%
2022/04/07	2	28.58	2	28.45	28.25	0	5,830	0.00%
2022/04/06	5	28.86	3	28.80	28.90	2	6,006	0.03%
2022/04/01	4	29.29	1	29.35	29.35	3	6,019	0.05%
2022/03/31	2	29.68	0	0.00	29.55	2	6,065	0.03%
2022/03/30	6	31.87	0	0.00	31.75	6	5,901	0.10%
2022/03/29	3	31.97	0	0.00	31.85	3	5,822	0.05%
2022/03/28	5	31.98	0	0.00	32.05	5	5,755	0.09%
2022/03/24	0	0.00	1	32.50	32.50	-1	5,822	-0.02%
2022/03/23	0	0.00	1	32.30	32.30	-1	6,297	-0.02%
2022/03/22	0	0.00	1	32.20	32.20	-1	6,533	-0.02%
2022/03/21	0	0.00	1	32.05	32.00	-1	6,617	-0.02%
2022/03/18	5	31.85	0	0.00	31.75	5	6,829	0.07%
2022/03/17	0	0.00	2	32.05	32.00	-2	7,234	-0.03%
2022/03/16	0	0.00	2	31.85	31.80	-2	7,434	-0.03%
2022/03/15	0	0.00	4	31.78	31.75	-4	7,477	-0.05%
2022/03/14	3	31.98	1	32.05	32.05	2	7,549	0.03%
2022/03/10	3	31.80	1	31.85	31.85	2	7,640	0.03%
2022/03/09	1	31.50	1	31.45	31.45	0	7,658	0.00%
2022/03/08	7	31.66	1	32.00	31.20	6	7,690	0.08%
2022/03/07	6	32.43	1	32.35	32.35	5	7,534	0.07%
2022/03/04	2	32.75	6	33.06	33.05	-4	7,568	-0.05%
2022/03/03	1	33.00	6	32.98	33.05	-5	7,699	-0.06%
2022/03/02	4	32.36	5	32.67	32.70	-1	7,913	-0.01%
2022/03/01	15	32.34	10	32.63	32.60	5	8,286	0.06%
2022/02/25	2	33.55	1	33.95	33.55	1	8,201	0.01%
2022/02/24	1	33.75	4	33.70	33.70	-3	8,397	-0.04%
2022/02/23	0	0.00	2	34.33	34.30	-2	8,850	-0.02%
2022/02/22	4	33.95	0	0.00	33.95	4	10,310	0.04%
2022/02/21	3	34.40	10	34.54	34.45	-7	10,599	-0.07%
2022/02/18	0	0.00	2	34.00	33.95	-2	11,073	-0.02%
2022/02/17	19	34.19	8	34.11	34.00	11	11,685	0.09%
2022/02/16	2	34.00	3	34.00	34.00	-1	11,823	-0.01%
2022/02/15	1	33.90	1	34.10	33.75	0	12,048	0.00%
2022/02/14	0	0.00	7	33.53	33.90	-7	11,967	-0.06%
2022/02/11	1	33.70	2	33.70	33.75	-1	11,970	-0.01%
2022/02/10	1	33.50	0	0.00	33.70	1	11,976	0.01%
2022/02/08	0	0.00	2	33.50	33.50	-2	11,952	-0.02%
2022/02/07	5	32.60	1	32.80	33.00	4	11,982	0.03%
2022/01/25	6	32.34	3	32.25	32.25	3	12,060	0.02%
2022/01/24	3	32.50	3	32.77	32.80	0	12,018	0.00%
2022/01/21	10	33.22	2	33.10	33.10	8	11,989	0.07%
2022/01/20	1	33.80	1.9	33.68	33.75	-0.9	11,943	-0.01%
2022/01/17	0	0.00	4	33.38	33.60	-4	11,862	-0.03%
2022/01/14	2	33.10	2	33.05	33.00	0	11,802	0.00%
2022/01/12	1	33.45	1	33.85	33.40	0	11,669	0.00%
2022/01/11	4	33.33	5	33.52	33.50	-1	11,629	-0.01%
2022/01/10	3	33.53	2	33.70	33.65	1	11,562	0.01%
2022/01/07	6	34.05	5	34.47	33.80	1	11,500	0.01%
2022/01/06	2	33.98	5.2	34.34	34.45	-3.2	11,401	-0.03%
2022/01/05	6	34.28	6	34.35	34.20	0	11,325	0.00%
2022/01/04	0	0.00	1	34.60	34.50	-1	11,295	-0.01%
2022/01/03	16	34.79	5	34.60	34.50	11	11,256	0.10%
2021/12/30	7	35.09	7.1	35.04	35.20	-0.1	11,091	0.00%
2021/12/29	5	34.85	5	34.82	34.95	0	10,858	0.00%
2021/12/28	5	34.40	16	34.64	34.50	-11	10,623	-0.10%
2021/12/27	10	34.30	13	34.28	34.35	-3	10,562	-0.03%
2021/12/24	3	33.78	3	33.83	33.80	0	10,479	0.00%
2021/12/23	2	33.95	2	34.00	34.00	0	10,452	0.00%
2021/12/22	2	33.73	0	0.00	33.70	2	10,393	0.02%
2021/12/21	0	0.00	3	33.90	33.90	-3	10,374	-0.03%
2021/12/20	8	33.63	9	33.52	33.70	-1	10,357	-0.01%
2021/12/17	13	34.66	21	34.73	34.10	-8	10,305	-0.08%
2021/12/16	6	34.24	20	34.26	34.40	-14	9,813	-0.14%
2021/12/15	2	33.98	10	33.99	33.70	-8	9,596	-0.08%
2021/12/14	6	33.79	5	34.08	33.85	1	9,587	0.01%
2021/12/13	23	34.15	29	34.25	34.10	-6	9,414	-0.06%
2021/12/10	8	33.35	16	33.37	33.40	-8	9,008	-0.09%
2021/12/09	0	0.00	2	32.80	32.75	-2	8,775	-0.02%
2021/12/08	5	32.71	5	32.78	32.70	0	8,721	0.00%
2021/12/07	16	32.68	13	32.73	32.80	3	8,643	0.03%
2021/12/06	7	32.21	5	32.31	32.30	2	8,531	0.02%
2021/12/03	1	32.20	3	32.25	32.20	-2	8,534	-0.02%
2021/12/01	1.1	31.90	4	32.01	32.15	-3	8,477	-0.03%
2021/11/30	6	32.13	5	32.31	32.00	1	8,680	0.01%
2021/11/29	6	31.58	92	31.75	31.70	-86	8,595	-1.00%
2021/11/26	40	32.35	7	32.09	32.00	33	8,421	0.39%
2021/11/25	24	33.23	33	33.32	32.90	-9	8,127	-0.11%
2021/11/24	74	33.89	17	33.61	34.00	57	7,668	0.74%
2021/11/23	29.1	34.04	14	34.13	33.90	15.1	7,460	0.20%
2021/11/22	14	34.58	23	34.14	34.50	-9	7,209	-0.12%
2021/11/19	61	34.18	35	34.09	34.40	26	6,688	0.39%
2021/11/18	11.5	31.84	16.1	31.76	32.10	-4.6	5,175	-0.09%
2021/11/17	30	32.13	14.2	32.00	31.75	15.8	4,806	0.33%
2021/11/16	21	31.48	39	31.47	32.10	-18	4,217	-0.43%
2021/11/15	0	0.00	2	30.13	30.10	-2	3,605	-0.06%
2021/11/12	42	29.72	4	29.91	29.70	38	3,436	1.11%
2021/11/11	0	0.00	1	29.05	29.10	-1	3,242	-0.03%
2021/11/10	0	0.00	1	29.20	29.25	-1	3,266	-0.03%
2021/11/09	0	0.00	3	29.00	29.05	-3	3,292	-0.09%
2021/11/08	0	0.00	8	28.83	28.90	-8	3,265	-0.25%
2021/11/05	2	28.78	1	28.80	28.90	1	3,284	0.03%
2021/11/04	1	28.95	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0	0.00	12	29.16	29.25	-12	3,272	-0.37%
2021/11/02	1	28.75	2	28.95	28.75	-1	3,183	-0.03%
2021/10/27	0	0.00	1	28.35	28.55	-1	3,137	-0.03%
2021/10/26	0	0.00	1	28.35	28.35	-1	3,135	-0.03%
2021/10/22	2	28.13	9	28.20	28.20	-7	3,160	-0.22%
2021/10/21	2	28.25	0	0.00	28.15	2	3,267	0.06%
2021/10/20	0	0.00	10	28.30	28.25	-10	3,280	-0.30%
2021/10/19	0	0.00	10	28.25	28.30	-10	3,312	-0.30%
2021/10/15	0	0.00	1	28.30	28.30	-1	3,442	-0.03%
2021/10/13	1	28.05	0	0.00	28.00	1	3,702	0.03%
2021/10/12	0	0.00	1	28.35	28.35	-1	3,804	-0.03%
2021/10/05	2	27.55	1	27.60	27.75	1	5,994	0.02%
2021/10/04	1	27.75	15	27.90	27.70	-14	5,984	-0.23%
2021/10/01	3	28.17	0	0.00	28.05	3	5,963	0.05%
2021/09/29	3	28.62	4	28.70	28.60	-1	5,954	-0.02%
2021/09/28	1	28.70	2.4	28.97	29.00	-1.4	5,947	-0.02%
2021/09/24	0	0.00	3	28.88	29.05	-3	5,964	-0.05%
2021/09/22	0	0.00	1	28.70	28.70	-1	5,856	-0.02%
2021/09/17	0	0.00	6	28.83	28.75	-6	5,835	-0.10%
2021/09/16	0	0.00	7	28.66	28.70	-7	5,753	-0.12%
2021/09/15	2	28.33	1	28.50	28.30	1	5,696	0.02%
2021/09/10	2	28.18	2	28.15	28.15	0	5,659	0.00%
2021/09/09	1	28.40	3	28.33	28.30	-2	5,650	-0.04%
2021/09/08	4	28.48	0	0.00	28.30	4	5,646	0.07%
2021/09/07	1	28.60	3	28.63	28.70	-2	5,619	-0.04%
2021/09/06	3	28.98	1	29.25	28.80	2	5,621	0.04%
2021/09/03	3	29.05	6	29.18	28.95	-3	5,543	-0.05%
2021/09/02	0	0.00	6.1	28.26	28.30	-6.1	5,309	-0.12%
2021/09/01	1	28.05	0	0.00	28.05	1	5,276	0.02%
2021/08/31	0	0.00	0.1	27.90	27.90	-0.1	5,270	0.00%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/25	0	0.00	1	27.85	27.90	-1	5,458	-0.02%
2021/08/19	1	27.15	0	0.00	27.10	1	5,566	0.02%
2021/08/18	2	27.20	2	27.50	27.60	0	5,550	0.00%
2021/08/17	6	27.60	2	27.50	27.50	4	5,566	0.07%
2021/08/16	3	27.92	1	27.90	27.90	2	5,546	0.04%
2021/08/13	1	28.25	1	28.65	28.30	0	5,520	0.00%
2021/08/10	2	28.03	2	27.90	27.95	0	5,556	0.00%
2021/08/09	1	28.50	0	0.00	28.50	1	5,694	0.02%
2021/08/06	2	28.75	1	28.80	28.80	1	5,769	0.02%
2021/08/03	0	0.00	2	28.45	28.50	-2	6,232	-0.03%
2021/07/29	0	0.00	1	28.50	28.45	-1	6,372	-0.02%
2021/07/28	4	28.41	2	28.35	28.35	2	6,441	0.03%
2021/07/27	0	0.00	3	28.78	28.80	-3	6,594	-0.05%
2021/07/22	0	0.00	2	28.05	27.90	-2	7,312	-0.03%
2021/07/21	3	28.02	0	0.00	27.90	3	7,324	0.04%
2021/07/20	3	28.08	4	28.15	28.10	-1	7,314	-0.01%
2021/07/19	8	28.53	2	28.45	28.45	6	7,288	0.08%
2021/07/16	3	29.07	7	29.12	29.10	-4	7,285	-0.05%
2021/07/15	0	0.00	2.1	29.50	29.50	-2.1	7,344	-0.03%
2021/07/14	14	29.26	1	29.55	29.25	13	7,416	0.18%
2021/07/13	72	30.74	64	30.83	29.55	8	7,341	0.11%
2021/07/12	14	30.03	22.4	29.39	30.45	-8.4	5,937	-0.14%
2021/07/06	3	28.10	0	0.00	28.05	3	5,724	0.05%
2021/07/05	2	28.05	0	0.00	28.00	2	5,777	0.03%
2021/07/02	2	28.00	0	0.00	27.90	2	5,812	0.03%
2021/07/01	2	28.05	2	28.08	28.00	0	5,852	0.00%
2021/06/30	1	27.60	3	27.55	27.60	-2	5,848	-0.03%
2021/06/29	1	27.60	8	27.75	27.55	-7	5,913	-0.12%
2021/06/28	1	27.70	0	0.00	27.70	1	5,966	0.02%
2021/06/25	1	27.75	3	27.75	27.75	-2	6,021	-0.03%
2021/06/24	2	27.75	1.5	27.70	27.80	0.5	6,065	0.01%
2021/06/22	1	27.75	0	0.00	27.70	1	6,248	0.02%
2021/06/21	2	27.58	5	27.64	27.65	-3	6,351	-0.05%
2021/06/18	10	27.90	60	27.90	28.00	-50	6,456	-0.77%
2021/06/16	1	27.70	0	0.00	27.75	1	6,605	0.02%
2021/06/15	0	0.00	1	27.95	27.90	-1	6,659	-0.02%
2021/06/10	2.3	27.49	0	0.00	27.55	2.3	6,765	0.03%
2021/06/09	1	27.80	1	27.70	27.70	0	6,812	0.00%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	3	27.70	3	27.97	28.00	0	7,096	0.00%
2021/06/03	0	0.00	1	28.25	28.65	-1	7,636	-0.01%
2021/06/02	0	0.00	5	28.20	28.20	-5	7,630	-0.07%
2021/06/01	5	28.30	0	0.00	28.20	5	7,645	0.07%
2021/05/31	1	28.20	0	0.00	28.20	1	7,625	0.01%
2021/05/26	2	28.08	2.5	28.11	28.25	-0.5	7,825	-0.01%
2021/05/24	1	27.75	4	27.73	27.90	-3	7,959	-0.04%
2021/05/21	0	0.00	2	27.25	27.30	-2	8,241	-0.02%
2021/05/20	0	0.00	17.3	27.00	27.00	-17.3	8,340	-0.21%
2021/05/19	0	0.00	3	26.85	26.95	-3	8,349	-0.04%
2021/05/18	0	0.00	3	26.55	27.00	-3	8,339	-0.04%
2021/05/17	5	25.94	0	0.00	25.65	5	8,341	0.06%
2021/05/13	3	26.98	3	27.23	27.00	0	8,103	0.00%
2021/05/12	21.3	27.83	2	27.28	27.45	19.3	7,988	0.24%
2021/05/11	2	28.55	81	28.99	28.60	-79	7,759	-1.02%
2021/05/10	1	29.00	22.2	29.00	29.00	-21.2	7,676	-0.28%
2021/05/07	0	0.00	0.2	28.98	29.30	-0.2	7,685	0.00%
2021/05/06	5	28.94	1	28.70	28.90	4	7,676	0.05%
2021/05/05	0	0.00	0	29.05	28.80	0	7,625	0.00%
2021/05/04	15	29.25	11	29.50	28.85	4	7,576	0.05%
2021/05/03	3	29.97	2	30.08	29.75	1	7,425	0.01%
2021/04/29	165.5	30.80	13.1	30.77	30.60	152.3	7,303	2.09%	大買/鉅額交易
2021/04/28	20	30.06	10	30.04	30.30	10	6,924	0.14%
2021/04/27	1	29.45	7	29.50	29.50	-6	6,734	-0.09%
2021/04/26	1	29.40	0.1	29.30	29.40	0.9	6,735	0.01%
2021/04/23	2	29.25	2.1	29.45	29.35	-0.1	6,707	0.00%
2021/04/22	28	29.93	8	29.76	29.35	20	6,801	0.29%
2021/04/21	50	30.10	5	30.07	30.15	45	6,734	0.67%
2021/04/20	2	29.75	5	29.60	29.80	-3	6,621	-0.05%
2021/04/19	0	0.00	2	29.38	29.35	-2	6,537	-0.03%
2021/04/16	1	29.20	1	29.20	29.15	0	6,590	0.00%
2021/04/15	1	28.65	0.8	28.80	28.85	0.2	6,609	0.00%
2021/04/14	4	28.68	1	28.65	28.65	3	6,617	0.05%
2021/04/13	4	29.04	0	0.00	28.90	4	6,607	0.06%
2021/04/12	6	29.29	125	29.25	29.30	-119	6,532	-1.82%	大賣/鉅額交易
2021/04/09	4	29.23	6	29.33	29.45	-2	6,479	-0.03%
2021/04/08	0	0.00	5	29.15	29.20	-5	6,460	-0.08%
2021/04/07	1	29.00	2.7	28.98	29.15	-1.7	6,483	-0.03%
2021/04/06	2	29.10	0	0.00	29.05	2	6,496	0.03%
2021/04/01	0	0.00	6	29.09	29.15	-6	6,453	-0.09%
2021/03/31	0	0.00	2	28.80	28.85	-2	6,398	-0.03%
2021/03/30	0	0.00	1	28.65	28.70	-1	6,349	-0.02%
2021/03/29	0	0.00	8	28.75	28.65	-8	6,295	-0.13%
2021/03/26	8	28.55	0	0.00	28.60	8	6,283	0.13%
2021/03/25	121	28.60	5	28.69	28.65	116	6,276	1.85%	大買/鉅額交易
2021/03/24	0	0.00	1	29.35	29.30	-1	6,234	-0.02%
2021/03/23	1	29.05	17	29.26	29.25	-16	6,178	-0.26%
2021/03/22	4	28.91	228	28.88	28.95	-224	6,122	-3.66%	大賣/鉅額交易
2021/03/19	2.9	28.96	1.2	29.08	29.10	1.6	6,135	0.03%
2021/03/18	5	29.04	0	0.00	29.05	5	6,113	0.08%
2021/03/16	0	0.00	4	29.15	29.15	-4	6,395	-0.06%
2021/03/15	4	28.96	43	28.91	29.10	-39	6,548	-0.60%
2021/03/12	4	28.65	107	28.56	28.95	-103	7,216	-1.43%	大賣/鉅額交易
2021/03/11	18.6	28.82	0	0.00	28.80	18.6	7,457	0.25%
2021/03/10	4.4	28.74	5	28.73	28.80	-0.6	7,347	-0.01%
2021/03/09	20	28.27	5	28.45	28.45	15	7,224	0.21%
2021/03/08	1	30.40	0	0.00	30.30	1	6,814	0.01%
2021/03/05	4	30.30	0	0.00	30.30	4	6,822	0.06%
2021/03/04	0	0.00	3	30.55	30.40	-3	6,845	-0.04%
2021/03/03	0	0.00	2	30.50	30.60	-2	6,834	-0.03%
2021/03/02	2	30.55	4	31.18	30.60	-2	6,832	-0.03%
2021/02/26	4	30.45	3.2	30.63	30.95	0.8	6,770	0.01%
2021/02/25	4	30.55	3	30.70	30.65	1	6,746	0.02%
2021/02/24	5	30.65	0.1	30.50	30.50	4.9	6,816	0.07%
2021/02/23	7	30.89	9	30.94	31.00	-2	6,687	-0.03%
2021/02/22	0	30.03	4.1	30.11	30.25	-4	6,367	-0.06%
2021/02/19	0	0.00	1	29.90	29.90	-1	6,263	-0.02%
2021/02/18	4	29.50	1.4	29.53	29.65	2.6	6,260	0.04%
2021/02/17	1	29.35	3	29.45	29.40	-2	6,317	-0.03%
2021/02/05	0	0.00	1	29.35	29.25	-1	6,284	-0.02%
2021/02/02	4.1	29.26	1	29.35	29.25	3.1	6,382	0.05%
2021/02/01	7	28.86	1	28.95	29.00	6	6,387	0.09%
2021/01/29	3.1	29.18	0	0.00	29.10	3.1	6,375	0.05%
2021/01/28	2	29.20	0	0.00	29.30	2	6,332	0.03%
2021/01/27	0	0.00	3	29.52	29.45	-3	6,298	-0.05%
2021/01/26	0.8	29.35	1	29.45	29.35	-0.2	6,288	0.00%
2021/01/25	0	0.00	2.1	29.35	29.50	-2.1	6,277	-0.03%
2021/01/22	2	29.25	1	29.15	29.30	1	6,252	0.02%
2021/01/21	5	29.14	0.1	29.30	29.20	4.9	6,236	0.08%
2021/01/20	4.1	29.31	0	0.00	29.15	4.1	6,197	0.07%
2021/01/19	1	30.15	0	0.00	29.80	1	6,118	0.02%
2021/01/18	2	29.65	1	29.65	29.90	1	6,074	0.02%
2021/01/15	0	0.00	4	30.11	29.85	-4	6,042	-0.07%
2021/01/14	0	0.00	4	29.99	30.05	-4	5,906	-0.07%
2021/01/13	0	0.00	4	29.88	29.85	-4	5,892	-0.07%
2021/01/12	5	29.78	4	29.85	29.80	1	5,874	0.02%
2021/01/11	3	30.08	9	30.07	30.15	-6	5,800	-0.10%
2021/01/06	5	29.56	7	29.66	29.40	-2	5,588	-0.04%
2021/01/05	1	29.50	4	29.45	29.60	-3	5,539	-0.05%
2021/01/04	3	29.47	0	0.00	29.50	3	5,540	0.05%
2020/12/31	4	29.63	2	29.85	29.50	2	5,528	0.04%
2020/12/30	1	29.60	6	29.65	29.65	-5	5,496	-0.09%
2020/12/29	2.2	29.25	0	0.00	29.30	2.2	5,419	0.04%
2020/12/28	1	29.40	1.1	29.40	29.40	-0.1	5,366	0.00%
2020/12/25	0	0.00	1	29.40	29.30	-1	5,361	-0.02%
2020/12/23	7	29.14	6	29.08	29.15	1	5,323	0.02%
2020/12/22	5	29.12	4	29.15	29.00	1	5,341	0.02%
2020/12/21	5	29.16	0	0.00	29.20	5	5,356	0.09%
2020/12/18	6	29.56	3	29.53	29.40	3	5,325	0.06%
2020/12/17	0	0.00	2	29.18	29.20	-2	5,288	-0.04%
2020/12/16	3	29.30	0	0.00	29.40	3	5,248	0.06%
2020/12/15	6	29.49	0	0.00	29.25	6	5,195	0.12%
2020/12/14	0	0.00	1	30.00	29.80	-1	5,096	-0.02%
2020/12/11	25	29.97	19	29.89	29.70	6	5,063	0.12%
2020/12/10	5	30.06	12	30.11	30.05	-7	4,961	-0.14%
2020/12/09	2	31.55	8	31.16	31.15	-6	4,696	-0.13%
2020/12/08	34	32.28	13.4	32.25	31.75	20.6	4,523	0.46%
2020/12/07	11	30.80	28	30.56	31.25	-17	3,891	-0.44%
2020/12/04	24	29.85	5	29.88	29.90	19	3,535	0.54%
2020/12/03	5	29.75	3	29.88	29.65	2	3,472	0.06%
2020/12/02	7	29.51	1	29.60	29.60	6	3,435	0.17%
2020/12/01	2	29.45	5.5	29.42	29.65	-3.5	3,423	-0.10%
2020/11/30	0	0.00	2	29.95	29.50	-2	3,409	-0.06%
2020/11/27	2	29.75	3	29.72	29.75	-1	3,366	-0.03%
2020/11/26	1	29.60	0	0.00	29.65	1	3,339	0.03%
2020/11/25	4	29.60	4	29.65	29.65	0	3,340	0.00%
2020/11/24	4	29.70	9.4	29.92	29.60	-5.4	3,319	-0.16%
2020/11/23	2.6	29.48	4.1	29.42	29.60	-1.5	3,263	-0.05%
2020/11/20	5.6	29.10	0	0.00	29.10	5.6	3,261	0.17%
2020/11/19	0	0.00	0.7	29.20	29.20	-0.7	3,269	-0.02%
2020/11/18	3	29.12	7	29.13	29.20	-4	3,272	-0.12%
2020/11/17	2	29.08	0	0.00	29.00	2	3,295	0.06%
2020/11/16	4.4	29.14	3	29.13	29.10	1.4	3,409	0.04%
2020/11/13	3	29.22	6	29.28	29.35	-3	3,388	-0.09%
2020/11/12	2.8	29.15	0	0.00	29.10	2.8	3,373	0.08%
2020/11/11	4.8	29.16	6	29.23	29.35	-1.2	3,394	-0.04%
2020/11/10	0	0.00	1	28.95	29.00	-1	3,365	-0.03%
2020/11/09	1	28.95	5	28.95	28.90	-4	3,523	-0.11%
2020/11/06	3.3	29.11	0	0.00	28.85	3.3	3,665	0.09%
2020/11/04	2	28.68	0	0.00	28.75	2	3,661	0.05%
2020/11/03	1.1	28.53	1	28.70	28.70	0.1	3,685	0.00%
2020/11/02	0	0.00	2	28.28	28.30	-2	3,703	-0.05%
2020/10/29	1	28.25	2	28.45	28.45	-1	3,722	-0.03%
2020/10/28	0	0.00	2	28.68	28.60	-2	3,746	-0.05%
2020/10/27	2	28.65	13	28.70	28.65	-11	3,775	-0.29%
2020/10/26	1	28.95	0	0.00	28.85	1	3,792	0.03%
2020/10/23	4	29.01	3	29.02	28.95	1	3,837	0.03%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	5	29.08	10	29.12	28.95	-5	4,020	-0.13%
2020/10/20	0	0.00	1	28.85	28.90	-1	4,113	-0.02%
2020/10/19	0.1	28.70	2	28.70	28.70	-1.9	4,135	-0.05%
2020/10/16	0.1	28.60	1	28.60	28.60	-0.9	4,213	-0.02%
2020/10/15	2	28.60	0	0.00	28.60	2	4,251	0.05%
2020/10/13	0	0.00	0.2	28.40	28.25	-0.2	4,424	0.00%
2020/10/12	1	28.75	0	0.00	28.40	1	4,435	0.02%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	5	28.65	3	28.75	28.70	2	4,946	0.04%
2020/10/06	3	28.57	1	28.50	28.50	2	5,298	0.04%
2020/10/05	2	28.63	1	28.70	28.40	1	5,617	0.02%
2020/09/28	0.1	28.05	0	0.00	28.05	0.1	6,101	0.00%
2020/09/25	0	0.00	4	27.60	27.60	-4	6,327	-0.06%
2020/09/24	4	27.81	0	0.00	27.65	4	6,527	0.06%
2020/09/23	0	0.00	2	28.18	28.15	-2	6,661	-0.03%
2020/09/22	1	28.50	0	0.00	28.45	1	6,755	0.01%
2020/09/18	0	0.00	2	29.00	28.95	-2	7,011	-0.03%
2020/09/17	2	28.93	4	28.90	28.85	-2	7,138	-0.03%
2020/09/16	0	0.00	0.4	28.90	28.85	-0.4	7,190	-0.01%
2020/09/15	1	28.90	1	29.15	28.85	0	7,247	0.00%
2020/09/14	0	0.00	1	29.10	29.00	-1	7,430	-0.01%
2020/09/11	0	0.00	1	29.05	29.00	-1	7,485	-0.01%
2020/09/10	0	0.00	1.1	29.10	29.10	-1.1	7,510	-0.01%
2020/09/09	0	0.00	5.1	28.50	28.55	-5.1	7,488	-0.07%
2020/09/08	0	0.00	2	28.60	28.60	-2	7,595	-0.03%
2020/09/04	2	28.38	2.1	28.43	28.50	-0.1	7,924	0.00%
2020/09/03	5.5	28.90	0.2	28.85	28.70	5.3	8,277	0.06%
2020/09/02	1	28.80	0	0.00	28.85	1	8,345	0.01%
2020/09/01	2	28.85	0	0.00	28.85	2	8,522	0.02%
2020/08/31	1	28.95	0	0.00	28.90	1	8,629	0.01%
2020/08/28	0	0.00	2	29.03	29.15	-2	8,671	-0.02%
2020/08/27	3	28.95	0	0.00	28.85	3	8,748	0.03%
2020/08/26	1	28.95	9	28.93	28.95	-8	8,858	-0.09%
2020/08/25	2.9	28.26	3	28.32	28.35	-0.1	8,837	0.00%
2020/08/24	0	0.00	3	28.00	28.10	-3	9,028	-0.03%
2020/08/21	0	0.00	1	28.10	27.95	-1	9,124	-0.01%
2020/08/20	15	27.88	1	27.80	27.75	14	9,210	0.15%
2020/08/19	7	28.66	29	28.53	28.45	-22	9,233	-0.24%
2020/08/17	4	28.78	2	28.80	28.85	2	9,759	0.02%
2020/08/14	1	28.45	0	0.00	28.45	1	10,623	0.01%
2020/08/13	8	28.47	1.2	28.28	28.25	6.8	10,698	0.06%
2020/08/12	6	28.77	1	28.75	28.75	5	10,562	0.05%
2020/08/11	0.4	29.50	8	29.40	29.40	-7.6	10,458	-0.07%
2020/08/10	0	0.00	0.6	29.40	29.35	-0.6	10,611	-0.01%
2020/08/07	1	29.25	0	0.00	29.25	1	10,807	0.01%
2020/08/06	2	29.35	3	29.52	29.40	-1	10,949	-0.01%
2020/08/05	4	29.25	10	29.40	29.35	-6	11,121	-0.05%
2020/08/04	0	0.00	1	29.20	29.30	-1	11,202	-0.01%
2020/08/03	10	29.30	1	29.30	29.20	9	11,308	0.08%
2020/07/31	8	29.47	5	29.53	29.55	3	11,359	0.03%
2020/07/30	10.7	29.15	2	29.13	29.15	8.7	11,446	0.08%
2020/07/29	4.9	29.01	0	0.00	29.00	4.9	11,475	0.04%
2020/07/28	12	28.68	2	28.95	28.25	10	11,504	0.09%
2020/07/27	33	28.68	1	28.55	28.55	32	11,547	0.28%
2020/07/24	54	29.24	1	29.00	29.00	53	11,509	0.46%
2020/07/23	31	29.63	0	0.00	29.60	31	11,390	0.27%
2020/07/22	5	29.69	0	0.00	29.75	5	11,429	0.04%
2020/07/21	1	29.95	1	29.95	29.85	0	11,397	0.00%
2020/07/20	5	29.47	3	29.58	29.65	2	11,411	0.02%
2020/07/17	8	29.67	4	29.64	29.55	4	11,486	0.03%
2020/07/16	1	30.25	0	0.00	30.15	1	11,564	0.01%
2020/07/15	16	30.05	0	0.00	29.85	16	11,684	0.14%
2020/07/14	22	29.99	9	30.19	30.35	13	11,764	0.11%
2020/07/13	56.1	34.31	11.5	34.14	34.20	44.6	11,554	0.39%
2020/07/10	77	34.10	16	34.00	33.90	61	11,409	0.53%
2020/07/09	82	33.72	5.5	33.46	33.55	76.5	11,334	0.68%
2020/07/08	2	33.50	27	33.54	33.55	-25	11,280	-0.22%
2020/07/07	8	33.57	171	33.35	33.35	-163	11,272	-1.45%	大賣/鉅額交易
2020/07/06	3	33.90	9	33.88	33.95	-6	11,266	-0.05%
2020/07/03	15	33.17	8	33.11	33.30	7	11,364	0.06%
2020/07/02	3	32.55	7	32.62	32.75	-4	11,254	-0.04%
2020/07/01	1	32.45	0	0.00	32.40	1	11,141	0.01%
2020/06/30	0	0.00	2	32.63	32.40	-2	11,075	-0.02%
2020/06/29	9	32.18	3	32.22	32.25	6	11,012	0.05%
2020/06/24	5	32.10	1	31.80	32.15	4	10,937	0.04%
2020/06/23	6	31.53	7	31.64	31.45	-1	10,969	-0.01%
2020/06/22	3	31.63	2	31.80	31.60	1	11,028	0.01%
2020/06/19	5	31.39	2	31.40	31.45	3	11,190	0.03%
2020/06/18	2	31.40	2	31.45	31.45	0	11,126	0.00%
2020/06/17	3	31.33	11	31.44	31.30	-8	11,142	-0.07%
2020/06/16	4	31.29	2	31.43	31.55	2	11,267	0.02%
2020/06/15	13	31.20	0	0.00	31.05	13	11,582	0.11%
2020/06/12	4	31.14	1	31.50	31.50	3	11,701	0.03%
2020/06/11	9	32.39	32	32.10	32.05	-23	11,810	-0.19%
2020/06/10	9	32.82	10	32.89	32.80	-1	11,843	-0.01%
2020/06/09	0	0.00	1	32.35	32.35	-1	11,888	-0.01%
2020/06/08	5	32.35	7	32.36	32.10	-2	12,160	-0.02%
2020/06/05	0	0.00	5	32.49	32.55	-5	12,335	-0.04%
2020/06/04	11	32.06	6	32.07	32.20	5	12,519	0.04%
2020/06/03	15	32.00	0	0.00	31.95	15	12,684	0.12%
2020/06/02	7	32.05	4	32.05	31.95	3	12,674	0.02%
2020/06/01	17	32.40	1	32.30	32.35	16	12,701	0.13%
2020/05/29	5	32.48	1	32.70	32.30	4	12,842	0.03%
2020/05/28	16	32.14	2.2	32.24	32.05	13.8	13,010	0.11%
2020/05/27	17	32.12	2	32.10	32.05	15	13,239	0.11%
2020/05/26	3	32.22	5	32.48	32.10	-2	13,584	-0.01%
2020/05/25	46	32.10	19	32.41	32.35	27	13,635	0.20%
2020/05/22	16	32.65	2	32.90	32.40	14	13,734	0.10%
2020/05/21	43	32.78	68	32.95	33.30	-25	13,906	-0.18%
2020/05/20	50	30.58	7	30.50	30.70	43	13,366	0.32%
2020/05/19	4	30.10	1	30.15	30.10	3	14,171	0.02%
2020/05/18	7	29.63	3	29.83	29.75	4	14,846	0.03%
2020/05/15	9	29.82	2	29.75	29.75	7	15,551	0.05%
2020/05/14	7	30.36	6	30.48	30.10	1	15,703	0.01%
2020/05/13	4	30.83	3	30.93	31.00	1	15,635	0.01%
2020/05/12	4	31.01	6	31.04	31.35	-2	15,550	-0.01%
2020/05/11	35	30.75	7	30.75	30.80	28	15,487	0.18%
2020/05/08	6	30.57	3	30.98	30.50	3	15,395	0.02%
2020/05/07	8	30.65	5	30.75	30.80	3	15,297	0.02%
2020/05/06	9.1	30.74	13	30.68	30.50	-3.9	15,231	-0.03%
2020/05/05	16	30.32	2	30.20	30.25	14	15,125	0.09%
2020/05/04	2	30.15	0	0.00	30.15	2	15,101	0.01%
2020/04/30	6	30.73	1	30.60	30.60	5	15,050	0.03%
2020/04/29	6	30.40	13	30.53	30.50	-7	15,013	-0.05%
2020/04/28	2	30.30	2	30.48	30.35	0	14,991	0.00%
2020/04/27	5	30.10	14	29.90	30.25	-9	15,081	-0.06%
2020/04/24	2	29.43	3	29.38	29.40	-1	15,045	-0.01%
2020/04/23	1	29.80	0	0.00	29.60	1	15,106	0.01%
2020/04/22	1	29.05	0	0.00	29.50	1	15,092	0.01%
2020/04/21	33	29.75	7	29.56	29.40	26	15,059	0.17%
2020/04/20	15	30.44	0	0.00	30.35	15	14,935	0.10%
2020/04/17	8	31.51	20	31.63	30.85	-12	14,813	-0.08%
2020/04/16	28	30.94	21	31.09	31.40	7	14,601	0.05%
2020/04/15	7	31.00	12	31.00	31.20	-5	14,441	-0.03%
2020/04/14	1.1	30.75	0	0.00	30.80	1.1	14,234	0.01%
2020/04/13	0	0.00	5	29.10	29.35	-5	14,016	-0.04%
2020/04/10	0	0.00	10	29.15	29.15	-10	13,957	-0.07%
2020/04/09	8	29.16	7	29.07	29.05	1	13,866	0.01%
2020/04/08	40	28.83	15	29.08	29.10	25	13,659	0.18%
2020/04/07	1	27.65	1	27.75	27.55	0	13,336	0.00%
2020/04/06	4	27.24	0	0.00	27.30	4	13,221	0.03%
2020/04/01	0	0.00	1	27.20	27.25	-1	13,146	-0.01%
2020/03/31	1	27.00	6	27.09	27.15	-5	13,076	-0.04%
2020/03/30	1	26.70	1	26.60	26.95	0	12,986	0.00%
2020/03/27	2	27.30	6	27.11	26.85	-4	12,952	-0.03%
2020/03/26	10	26.29	1	26.70	26.85	9	12,801	0.07%
2020/03/25	3	26.80	6	27.19	26.45	-3	12,784	-0.02%
2020/03/24	12	25.55	2	25.95	25.80	10	12,601	0.08%
2020/03/23	13	24.11	16	24.14	24.10	-3	12,552	-0.02%
2020/03/20	25	25.09	2	24.35	25.10	23	12,500	0.18%
2020/03/19	9	23.75	11	24.01	23.40	-2	12,332	-0.02%
2020/03/18	8	26.46	1	26.20	26.00	7	11,994	0.06%
2020/03/17	16	27.14	6	27.26	26.80	10	11,782	0.08%
2020/03/16	6	28.69	4	28.00	27.75	2	11,545	0.02%
2020/03/13	16	28.24	6	28.21	28.95	10	11,507	0.09%
2020/03/12	15	29.87	0	0.00	30.05	15	11,085	0.14%
2020/03/11	12	32.20	2	31.70	31.60	10	10,744	0.09%
2020/03/10	8	33.19	4	33.09	33.35	4	10,395	0.04%
2020/03/09	1.1	33.38	14	33.49	32.70	-12.9	10,107	-0.13%
2020/03/06	1	33.90	0	0.00	34.10	1	9,880	0.01%
2020/03/05	1	34.00	0	0.00	34.25	1	9,839	0.01%
2020/03/04	0	0.00	6	33.89	33.70	-6	9,695	-0.06%
2020/03/03	17.1	34.96	3	34.67	34.50	14.1	9,468	0.15%
2020/03/02	1	32.10	21	34.17	34.25	-20	9,098	-0.22%
2020/02/27	2	34.53	4	35.19	34.05	-2	8,789	-0.02%
2020/02/26	10	34.81	65	34.58	34.75	-55	8,378	-0.66%
2020/02/25	1	34.85	9	34.62	34.55	-8	8,182	-0.10%
2020/02/24	6	35.00	5	34.96	35.10	1	7,914	0.01%
2020/02/21	55	34.40	147.3	34.03	34.20	-92.3	7,428	-1.24%	大賣/
2020/02/20	17	34.48	5	34.37	34.40	12	7,200	0.17%
2020/02/19	7.1	32.71	6	32.92	33.50	1.1	6,467	0.02%
2020/02/18	4	31.81	23	31.50	31.60	-19	5,842	-0.33%
2020/02/17	9	30.44	3	30.53	30.50	6	5,350	0.11%
2020/02/13	4	29.43	0	0.00	29.35	4	5,375	0.07%
2020/02/12	1	29.45	0	0.00	29.45	1	5,428	0.02%
2020/02/11	1	28.65	0	0.00	28.70	1	5,418	0.02%
2020/02/10	10.1	28.50	0	0.00	28.65	10.1	5,423	0.19%
2020/02/07	0	0.00	3	28.55	28.60	-3	5,403	-0.06%
2020/02/03	2	28.15	0	0.00	28.40	2	5,355	0.04%
2020/01/31	10	28.98	3	28.85	29.00	7	5,286	0.13%
2020/01/30	1	29.05	1	29.00	28.95	0	5,300	0.00%
2020/01/20	40	30.50	0.1	30.30	30.35	40	5,211	0.77%
2020/01/17	7	30.41	1.3	30.42	30.40	5.7	5,432	0.10%
2020/01/15	2	29.88	2	29.90	29.85	0	5,260	0.00%
2020/01/14	0	0.00	5	29.60	29.70	-5	5,180	-0.10%
2020/01/13	16	29.25	0	0.00	29.20	16	5,078	0.32%
2020/01/10	40	29.06	5	29.02	29.00	35	5,041	0.69%
2020/01/09	1	28.35	0	0.00	28.30	1	4,987	0.02%
2020/01/08	0	0.00	1	28.10	28.15	-1	5,030	-0.02%
2020/01/07	3	28.55	0	0.00	28.55	3	5,001	0.06%
2020/01/06	0	0.00	5	28.70	28.60	-5	4,970	-0.10%
2020/01/03	0	0.00	2	28.90	28.95	-2	4,950	-0.04%
2020/01/02	1	28.90	5	28.91	28.95	-4	4,932	-0.08%
2019/12/31	3	28.98	5	29.05	29.00	-2	4,892	-0.04%
2019/12/30	0	0.00	6	29.09	29.10	-6	4,877	-0.12%
2019/12/23	0.3	29.05	0	0.00	29.10	0.3	4,971	0.01%
2019/12/20	0	0.00	5	29.25	29.00	-5	5,011	-0.10%
2019/12/19	6	29.16	1	29.20	29.20	5	4,929	0.10%
2019/12/18	0	0.00	8	29.08	29.20	-8	4,875	-0.16%
2019/12/17	3	28.70	6	28.80	28.80	-3	4,772	-0.06%
2019/12/16	1	28.70	3	28.75	28.75	-2	4,736	-0.04%
2019/12/13	3	28.55	0.2	28.55	28.65	2.8	4,720	0.06%
2019/12/12	5	28.57	0	0.00	28.70	5	4,641	0.11%
2019/12/10	58	28.91	1	29.10	28.80	57	4,624	1.23%
2019/12/09	1	28.35	0	0.00	28.35	1	4,434	0.02%
2019/12/06	0	0.00	1	28.40	28.45	-1	4,445	-0.02%
2019/12/05	3	27.90	1	27.90	28.00	2	4,408	0.05%
2019/12/04	1	27.85	0	0.00	27.90	1	4,382	0.02%
2019/12/03	2	27.80	0	0.00	28.00	2	4,371	0.05%
2019/12/02	4.2	28.13	12	27.98	28.00	-7.8	4,352	-0.18%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/28	5	28.50	0	0.00	28.40	5	4,253	0.12%
2019/11/26	2	28.48	0	0.00	28.50	2	4,267	0.05%
2019/11/25	0.1	28.50	22	28.55	28.50	-21.9	4,288	-0.51%
2019/11/22	0	0.00	2	28.90	28.70	-2	4,306	-0.05%
2019/11/21	5	28.85	0	0.00	28.75	5	4,296	0.12%
2019/11/20	2.1	28.80	1	28.90	28.90	1.1	4,255	0.03%
2019/11/19	1.1	29.61	0	0.00	29.30	1.1	4,174	0.03%
2019/11/18	0	0.00	9	29.29	29.30	-9	4,043	-0.22%
2019/11/15	11	28.83	0	0.00	28.60	11	3,849	0.29%
2019/11/14	2	28.58	1	28.55	28.70	1	3,743	0.03%
2019/11/13	20	28.78	3.5	28.84	28.90	16.5	3,464	0.48%
2019/11/12	0	0.00	10	28.23	28.50	-10	3,212	-0.31%
2019/11/11	1	27.85	23	27.81	27.75	-22	2,970	-0.74%
2019/11/08	10	27.40	1	27.25	27.50	9	2,837	0.32%
2019/11/06	7	26.95	0	0.00	26.90	7	2,670	0.26%
2019/11/05	0	0.00	1	27.10	26.95	-1	2,653	-0.04%
2019/11/01	2	26.65	0	0.00	26.75	2	2,631	0.08%
2019/10/30	1	26.55	0	0.00	26.80	1	2,644	0.04%
2019/10/29	2	26.63	0	0.00	26.60	2	2,615	0.08%
2019/10/28	1	26.90	10	27.00	26.90	-9	2,532	-0.36%
2019/10/25	14	27.06	4.1	26.99	27.10	10	2,462	0.40%
2019/10/24	1.3	25.92	0.1	26.00	26.00	1.2	2,207	0.05%
2019/10/23	1	25.75	0	0.00	25.75	1	2,196	0.05%
2019/10/22	0	0.00	1	25.90	25.75	-1	2,188	-0.05%
2019/10/21	3	25.78	0	0.00	25.75	3	2,177	0.14%
2019/10/18	4	25.41	0	0.00	25.45	4	2,161	0.19%
2019/10/17	0	25.60	0	0.00	25.50	0	2,137	0.00%
2019/10/16	1	25.55	0	0.00	25.70	1	2,100	0.05%
2019/10/15	1	25.80	0	0.00	25.90	1	2,048	0.05%
2019/10/03	1	25.65	0	0.00	25.95	1	2,061	0.05%
2019/10/02	1	26.00	0	0.00	26.00	1	2,027	0.05%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	2.6	26.31	1	26.30	26.25	1.6	1,941	0.08%
2019/09/25	5.9	25.99	0	0.00	26.00	5.9	1,854	0.32%
2019/09/24	0	0.00	1	26.45	26.45	-1	1,789	-0.06%
2019/09/23	0	26.50	0	0.00	26.40	0	1,772	0.00%
2019/09/18	2	26.13	0	0.00	26.25	2	1,772	0.11%
2019/09/17	0	0.00	5	26.24	26.30	-5	1,749	-0.29%
2019/09/16	2	26.20	1	26.10	26.30	1	1,740	0.06%
2019/09/12	3	26.40	0	0.00	26.50	3	1,713	0.18%
2019/09/11	2	26.40	0	0.00	26.50	2	1,693	0.12%
2019/09/10	5	26.63	3	26.60	26.60	2	1,677	0.12%
2019/09/09	2	27.30	0	0.00	27.30	2	1,641	0.12%
2019/09/05	3	27.55	0	0.00	27.55	3	1,645	0.18%
2019/09/04	7	27.60	0	0.00	27.60	7	1,643	0.43%
2019/09/03	0	0.00	6	27.70	27.65	-6	1,670	-0.36%
2019/08/30	1	27.45	3	27.45	27.60	-2	1,658	-0.12%
2019/08/28	1	26.45	3	26.43	26.65	-2	1,599	-0.13%
2019/08/27	6	31.63	0	0.00	31.55	6	1,530	0.39%
2019/08/26	1	31.60	0	0.00	31.55	1	1,459	0.07%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/22	2	31.93	1.2	31.70	31.75	0.8	1,449	0.06%
2019/08/21	1	31.95	0.5	31.90	31.90	0.5	1,443	0.03%
2019/08/19	1	31.75	0	0.00	31.80	1	1,432	0.07%
2019/08/12	0.1	31.40	1	31.55	31.50	-0.9	1,386	-0.06%
2019/08/05	0	0.00	1	31.35	31.20	-1	1,450	-0.07%
2019/08/01	0	0.00	7	32.25	32.20	-7	1,492	-0.47%
2019/07/31	1	32.30	0	0.00	32.35	1	1,491	0.07%
2019/07/29	2	32.30	1	32.35	32.35	1	1,508	0.07%
2019/07/26	11	32.15	0	0.00	32.10	11	1,510	0.73%
2019/07/25	1	31.95	0	0.00	32.05	1	1,489	0.07%
2019/07/17	0	0.00	15	32.20	32.15	-15	1,489	-1.01%
2019/07/15	0	0.00	1.1	32.43	32.45	-1.1	1,471	-0.08%
2019/07/11	1	31.90	0	0.00	32.00	1	1,460	0.07%
2019/07/09	3	31.40	0	0.00	31.35	3	1,427	0.21%
2019/07/03	3	31.20	0	0.00	31.30	3	1,494	0.20%
2019/07/02	3	31.15	0	0.00	31.20	3	1,538	0.20%
2019/06/26	0	0.00	5	30.70	30.70	-5	1,564	-0.32%
2019/06/25	0	0.00	6	30.85	30.95	-6	1,562	-0.38%
2019/06/21	0	0.00	2	30.28	30.30	-2	1,551	-0.13%
2019/06/20	5.1	30.10	0	0.00	30.10	5.1	1,559	0.33%
2019/06/12	3	29.55	0	0.00	29.55	3	1,794	0.17%
2019/06/03	1	29.10	0	0.00	29.15	1	1,973	0.05%
2019/05/28	6	29.45	0	0.00	28.60	6	2,349	0.26%
2019/05/14	2	29.40	0	0.00	29.65	2	2,385	0.08%
2019/05/08	11	31.80	0	0.00	31.70	11	2,317	0.47%
2019/05/06	1.1	31.80	0	0.00	31.90	1.1	2,359	0.04%
2019/05/03	0.1	32.20	0	0.00	32.25	0.1	2,343	0.00%
2019/04/29	0.1	31.90	0	0.00	31.95	0.1	2,323	0.00%
2019/04/26	0.1	31.70	0	0.00	31.70	0.1	2,307	0.00%
2019/04/24	0	0.00	6	31.55	31.60	-6	2,334	-0.26%
2019/04/18	1	31.30	0	0.00	31.25	1	2,379	0.04%
2019/04/08	0.1	32.30	2	32.45	32.50	-2	2,306	-0.08%
2019/04/02	0.1	31.55	0	0.00	31.70	0.1	2,369	0.00%
2019/03/26	0	0.00	8	31.55	31.60	-8	2,669	-0.30%
2019/03/25	0	0.00	1	31.30	31.40	-1	2,688	-0.04%
2019/03/20	1	31.50	0	0.00	31.50	1	2,664	0.04%
2019/03/15	3	30.58	0	0.00	31.05	3	2,591	0.12%
2019/03/08	0	0.00	1	31.00	31.15	-1	2,259	-0.04%
2019/03/07	2	31.10	0	0.00	31.05	2	2,233	0.09%
2019/03/06	0	0.00	20	31.85	31.80	-20	2,191	-0.91%
2019/03/05	20	32.04	3	31.93	32.05	17	2,155	0.79%
2019/03/04	6	31.66	5	31.66	31.90	1	2,056	0.05%
2019/02/27	1	29.95	33	29.91	29.90	-32	1,847	-1.73%
2019/02/26	5	29.30	2	29.10	29.15	3	1,743	0.17%
2019/02/22	0	0.00	3	28.60	28.60	-3	1,705	-0.18%
2019/02/20	0	0.00	7	28.62	28.60	-7	1,673	-0.42%
2019/02/19	0	0.00	3	28.35	28.20	-3	1,643	-0.18%
2019/02/18	6	28.30	0	0.00	28.20	6	1,643	0.37%
2019/02/14	0	0.00	3	28.30	28.30	-3	1,639	-0.18%
2019/02/12	0.1	28.00	0	0.00	28.00	0.1	1,618	0.01%
2019/02/11	0	0.00	1	28.35	28.35	-1	1,577	-0.06%
2019/01/28	1	27.60	0	0.00	27.60	1	1,526	0.07%
2019/01/25	5	27.55	11	27.50	27.50	-6	1,526	-0.39%
2019/01/24	6	26.90	0	0.00	26.90	6	1,478	0.41%
2019/01/22	0	0.00	3	26.65	26.65	-3	1,474	-0.20%
2019/01/21	0	0.00	1	26.80	26.55	-1	1,478	-0.07%
2019/01/14	0	0.00	0.3	26.05	26.05	-0.3	1,488	-0.02%
2019/01/08	0	0.00	10	24.70	24.70	-10	1,476	-0.68%
2019/01/07	0	0.00	0.1	24.70	24.70	-0.1	1,487	0.00%
2019/01/03	10	24.35	0	0.00	24.35	10	1,560	0.64%
2018/12/27	2	24.60	2	24.65	24.55	0	1,593	0.00%
2018/12/25	1	23.65	0	0.00	23.40	1	1,630	0.06%
2018/12/22	1	24.55	0	0.00	24.70	1	1,474	0.07%
2018/12/21	3	24.55	0	0.00	23.85	3	1,450	0.21%
2018/12/20	2	25.05	0	0.00	24.90	2	1,287	0.16%
2018/12/19	5	25.55	0	0.00	25.55	5	1,245	0.40%
2018/12/17	1	26.05	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	26.70	0	0.00	26.75	1	1,175	0.09%
2018/12/13	10	27.25	1	27.20	27.30	9	1,167	0.77%
2018/12/10	0	0.00	1	27.10	26.85	-1	1,191	-0.08%
2018/12/05	1	28.00	0	0.00	27.95	1	1,251	0.08%
2018/12/03	10	28.60	0	0.00	28.55	10	1,324	0.76%
2018/11/26	0	0.00	4	27.51	27.35	-4	1,599	-0.25%
2018/11/14	1	27.30	0	0.00	27.45	1	1,766	0.06%
2018/11/13	0	0.00	3	26.30	27.00	-3	1,756	-0.17%
2018/11/06	0	0.00	1	26.40	26.40	-1	1,786	-0.06%
2018/11/02	0	0.00	3	25.45	25.45	-3	1,767	-0.17%
2018/10/25	1	24.65	0	0.00	24.70	1	1,765	0.06%
2018/10/24	0	0.00	2	25.10	25.10	-2	1,756	-0.11%
2018/10/23	1	24.80	2	24.80	24.70	-1	1,760	-0.06%
2018/10/22	3	24.73	0	0.00	24.45	3	1,743	0.17%
2018/10/19	0.6	25.10	0	0.00	24.90	0.6	1,715	0.04%
2018/10/18	3	25.25	0	0.00	25.15	3	1,711	0.18%
2018/10/16	1.1	26.40	0	0.00	26.35	1.1	1,685	0.06%
2018/10/08	3	26.55	0	0.00	26.50	3	1,667	0.18%
2018/09/19	0.1	28.50	0	0.00	28.45	0.1	1,491	0.00%
2018/09/14	1	28.25	0	0.00	28.35	1	1,502	0.07%
2018/09/13	1	27.90	0	0.00	28.25	1	1,507	0.07%
2018/09/12	5	28.05	0	0.00	28.25	5	1,498	0.33%
2018/09/11	0	0.00	5	28.30	28.60	-5	1,469	-0.34%
2018/09/05	1	29.65	0	0.00	29.75	1	1,391	0.07%
2018/09/04	0.6	35.40	1	35.60	35.40	-0.4	1,298	-0.03%
2018/08/31	1	35.30	0	0.00	35.50	1	1,183	0.08%
2018/08/29	0	0.00	2	35.20	35.30	-2	1,166	-0.17%
2018/08/28	2	35.00	0	0.00	35.00	2	1,150	0.17%
2018/08/27	1	34.40	0	0.00	34.80	1	1,137	0.09%
2018/08/23	0	0.00	0	34.30	34.35	0	1,120	0.00%
2018/08/22	1	34.20	0	0.00	34.20	1	1,125	0.09%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/15	0	0.00	3	34.00	34.05	-3	1,146	-0.26%
2018/08/13	0	0.00	1	33.50	33.70	-1	1,160	-0.09%
2018/08/07	0	0.00	1	34.05	34.10	-1	1,152	-0.09%
2018/07/26	1	34.10	0	0.00	34.10	1	1,203	0.08%
2018/07/23	7	33.71	1	33.80	33.80	6	1,203	0.50%
2018/07/19	0	0.00	1	33.90	33.85	-1	1,219	-0.08%
2018/07/17	5	33.10	5	32.90	33.10	0	1,178	0.00%
2018/07/13	5	32.75	0	0.00	32.80	5	1,174	0.43%
2018/07/10	5	32.60	5	32.85	32.60	0	1,209	0.00%
2018/06/28	0	0.00	5	32.90	32.90	-5	1,273	-0.39%
2018/06/25	0	0.00	5	33.00	32.95	-5	1,285	-0.39%
2018/06/21	1	32.80	0	0.00	33.00	1	1,378	0.07%
2018/05/16	0	0.00	1	32.55	32.50	-1	1,529	-0.07%
2018/05/02	1	31.90	0	0.00	32.00	1	1,650	0.06%
2018/04/30	5	32.15	0	0.00	32.15	5	1,645	0.30%
2018/04/09	3	33.85	5	33.75	33.85	-2	1,997	-0.10%
2018/04/02	0	0.00	0.1	33.80	33.80	-0.1	2,024	-0.01%
2018/03/01	0	0.00	4.1	32.80	32.90	-4.1	2,476	-0.16%
2018/02/12	1	30.80	0	0.00	31.00	1	2,529	0.04%
2018/02/09	0	0.00	2	30.70	31.50	-2	2,512	-0.08%
2018/02/06	6	30.21	0	0.00	30.50	6	2,617	0.23%
2018/02/05	5	32.90	0	0.00	32.85	5	2,566	0.19%
2018/01/26	5	33.70	5	33.70	33.80	0	2,610	0.00%
2018/01/23	1	33.80	1	33.90	34.00	0	2,630	0.00%
2018/01/19	1	34.70	0	34.30	34.35	1	2,624	0.04%
2018/01/18	5	33.65	0	0.00	33.80	5	2,604	0.19%
2018/01/17	1	33.60	0	0.00	33.45	1	2,596	0.04%
2018/01/08	0	0.00	1	35.35	35.55	-1	2,654	-0.04%
2018/01/03	0	0.00	1	35.70	35.60	-1	3,224	-0.03%