神達 (3706)-元大-信義券商分點個股進出

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－元大-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義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	11	47.65	22	46.58	47.95	-11	29,279	-0.04%
2024/05/20	15	45.67	14	46.33	45.80	1	28,708	0.00%
2024/05/17	13	45.70	6	46.06	45.90	7	28,138	0.02%
2024/05/16	3	47.42	8	47.24	46.80	-5	27,886	-0.02%
2024/05/15	13	47.82	19	47.29	47.40	-6	27,835	-0.02%
2024/05/14	13	46.43	20.4	46.96	48.00	-7.4	27,668	-0.03%
2024/05/13	6	44.92	31	44.95	44.85	-25	27,147	-0.09%
2024/05/10	47	44.13	20	44.22	44.10	27	27,071	0.10%
2024/05/09	0	0.00	10	43.35	42.75	-10	26,688	-0.04%
2024/05/08	10	43.00	61	42.87	42.95	-51	26,814	-0.19%
2024/05/07	12	42.46	0	0.00	43.00	12	26,976	0.04%
2024/05/06	0	0.00	12	43.40	43.20	-12	26,908	-0.04%
2024/05/03	41.1	44.18	0	0.00	43.75	41.1	26,916	0.15%
2024/05/02	12	44.84	3	44.70	44.60	9	27,037	0.03%
2024/04/30	1	45.35	21	45.89	45.40	-20	27,395	-0.07%
2024/04/29	3	45.73	80	45.66	45.90	-77	27,857	-0.28%
2024/04/26	12	45.89	6.6	44.93	45.70	5.4	28,831	0.02%
2024/04/24	0	0.00	5	44.15	44.60	-5	29,086	-0.02%
2024/04/23	1	42.80	0	0.00	42.80	1	29,074	0.00%
2024/04/19	1	44.40	5	44.02	43.70	-4	29,229	-0.01%
2024/04/18	3	44.80	2	44.55	44.70	1	29,358	0.00%
2024/04/17	0.1	45.35	0	0.00	45.00	0.1	29,809	0.00%
2024/04/16	2.4	45.24	3	45.13	44.55	-0.6	30,455	0.00%
2024/04/15	11	47.36	6	47.50	46.85	5	30,218	0.02%
2024/04/12	11	48.67	8.2	48.80	48.60	2.8	30,070	0.01%
2024/04/11	29	48.71	8	48.59	48.85	21	30,088	0.07%
2024/04/10	11	49.87	0	0.00	49.55	11	30,183	0.04%
2024/04/09	13	49.85	6.1	50.00	50.00	6.9	30,203	0.02%
2024/04/08	2	50.45	1	50.40	50.20	1	30,454	0.00%
2024/04/03	27.1	49.56	1	50.20	50.00	26.1	30,964	0.08%
2024/04/02	20	50.06	9	50.20	50.10	11	32,738	0.03%
2024/04/01	41	51.26	2	50.90	51.10	39	32,628	0.12%
2024/03/29	20	51.19	12	51.20	51.50	8	32,317	0.02%
2024/03/28	53	53.83	29	53.09	52.20	24	31,969	0.08%
2024/03/27	39.1	55.90	38	56.13	56.70	1.1	30,939	0.00%
2024/03/26	10	53.16	1	51.90	53.20	9	29,545	0.03%
2024/03/25	117	54.39	60	54.65	54.00	57	29,445	0.19%	大買/
2024/03/22	126.1	57.13	100	57.59	54.00	26.1	28,813	0.09%	大買/
2024/03/21	106	55.27	205.3	55.74	57.90	-99.3	26,387	-0.38%	大買/大賣/
2024/03/20	444.1	53.02	405	53.15	53.60	39.1	23,391	0.17%	大買/大賣/
2024/03/19	232.1	48.58	265	48.36	48.80	-32.9	21,293	-0.15%	大買/大賣/
2024/03/18	12.1	45.60	0	0.00	46.50	12.1	20,908	0.06%
2024/03/15	15	45.41	2	45.35	45.60	13	20,820	0.06%
2024/03/14	5	45.55	20	45.85	45.55	-15	20,658	-0.07%
2024/03/13	6	45.61	14	45.74	45.65	-8	20,533	-0.04%
2024/03/12	12	45.05	4	44.81	45.30	8	20,128	0.04%
2024/03/11	1	43.90	12	43.98	43.70	-11	19,919	-0.06%
2024/03/08	11	42.11	0.5	42.60	42.50	10.5	19,835	0.05%
2024/03/07	2	43.40	1	43.40	42.70	1	20,023	0.00%
2024/03/06	1	43.05	1	43.60	43.30	0	20,391	0.00%
2024/03/05	2	43.30	1	43.50	43.55	1	20,432	0.00%
2024/03/04	0	0.00	7	43.52	43.20	-7	20,436	-0.03%
2024/03/01	21	43.23	12.3	43.04	43.05	8.8	20,313	0.04%
2024/02/29	4	41.56	2	41.63	42.30	2	20,308	0.01%
2024/02/27	7.3	41.75	6	41.81	41.60	1.3	20,415	0.01%
2024/02/26	10	43.04	1	43.05	42.95	9	20,354	0.04%
2024/02/23	1	44.95	1.1	45.22	43.60	-0.1	20,439	0.00%
2024/02/22	5	44.94	18	45.14	44.45	-13	20,545	-0.06%
2024/02/21	2.1	43.89	9	43.94	43.75	-6.9	20,177	-0.03%
2024/02/20	5	43.96	1	43.70	43.75	4	20,306	0.02%
2024/02/19	5	44.42	80	44.30	44.15	-75	20,252	-0.37%
2024/02/16	33.5	45.84	6	45.38	45.60	27.5	20,286	0.14%
2024/02/15	7	44.99	41	44.00	45.10	-34	20,101	-0.17%
2024/02/05	11	45.13	13	44.88	44.80	-2	19,880	-0.01%
2024/02/02	4	45.26	5	45.30	45.10	-1	19,884	-0.01%
2024/02/01	1	44.60	1.1	45.02	44.65	-0.1	19,825	0.00%
2024/01/31	25	45.42	0	0.00	45.00	25	19,888	0.13%
2024/01/30	1	45.50	1	45.95	46.40	0	19,712	0.00%
2024/01/26	10.3	44.41	19	44.65	44.50	-8.7	19,452	-0.04%
2024/01/25	16	46.25	0.5	46.05	45.40	15.6	19,385	0.08%
2024/01/24	30	46.76	12	46.52	46.10	18	19,145	0.09%
2024/01/23	9.5	45.88	4	45.45	46.40	5.5	18,790	0.03%
2024/01/22	91	46.40	44	46.59	46.40	47	18,283	0.26%
2024/01/19	6	44.22	7	44.50	44.85	-1	17,193	-0.01%
2024/01/18	1	43.15	7	43.25	43.35	-6	16,714	-0.04%
2024/01/17	2	43.20	9	43.24	43.25	-7	16,663	-0.04%
2024/01/16	2	43.50	1	44.00	43.60	1	16,614	0.01%
2024/01/15	2	43.85	3	43.93	43.95	-1	16,467	-0.01%
2024/01/12	6	43.80	14	44.21	43.55	-8	16,410	-0.05%
2024/01/11	11	44.22	19	44.39	44.55	-8	16,224	-0.05%
2024/01/10	27	43.23	27	43.41	43.65	0	15,998	0.00%
2024/01/09	5	42.10	6	42.04	41.95	-1	15,344	-0.01%
2024/01/08	2	42.30	0	0.00	42.15	2	15,597	0.01%
2024/01/05	12	42.20	6	42.27	42.25	6	16,105	0.04%
2024/01/04	6	42.48	7	42.51	42.10	-1	16,376	-0.01%
2024/01/03	8	43.04	5	43.10	43.30	3	16,329	0.02%
2024/01/02	7	43.29	15	43.97	43.20	-8	16,273	-0.05%
2023/12/29	30	44.91	22	44.65	44.55	8	15,997	0.05%
2023/12/28	145	44.92	124.7	44.98	45.00	20.4	15,338	0.13%	大買/大賣/
2023/12/27	8	42.44	3.1	42.38	42.55	4.9	13,513	0.04%
2023/12/26	11	41.57	22	41.81	42.10	-11	13,726	-0.08%
2023/12/25	10	41.74	8	42.01	41.55	2	13,929	0.01%
2023/12/22	0	0.00	23	41.78	41.60	-23	13,969	-0.16%
2023/12/21	5	41.79	10	41.50	41.50	-5	14,021	-0.04%
2023/12/20	33.1	41.73	34	41.73	41.65	-0.9	14,239	-0.01%
2023/12/19	1	40.10	1	39.65	39.50	0	14,259	0.00%
2023/12/18	1	40.30	2	40.40	40.30	-1	14,458	-0.01%
2023/12/15	2	40.25	2	40.58	40.25	0	15,181	0.00%
2023/12/14	36.4	41.15	2	41.30	40.70	34.4	15,435	0.22%
2023/12/13	27	42.58	26.2	42.27	41.20	0.8	15,245	0.01%
2023/12/12	1	41.05	2	41.20	40.90	-1	14,422	-0.01%
2023/12/11	1	41.50	9.1	41.48	41.15	-8.1	14,501	-0.06%
2023/12/08	4	41.06	1	41.30	40.95	3	14,553	0.02%
2023/12/07	11	41.52	8	41.42	41.15	3	14,461	0.02%
2023/12/06	3	41.30	3.3	41.25	41.15	-0.3	14,542	0.00%
2023/12/05	2	40.95	0	0.00	40.75	2	14,492	0.01%
2023/12/04	9	41.27	5	41.54	41.25	4	14,429	0.03%
2023/12/01	7.1	41.37	12.3	41.35	41.40	-5.2	14,215	-0.04%
2023/11/29	0.7	39.40	6	39.63	39.85	-5.3	13,797	-0.04%
2023/11/28	1	38.65	3	39.03	39.30	-2	13,956	-0.01%
2023/11/27	7	38.89	1	38.80	38.25	6	14,123	0.04%
2023/11/24	3	40.05	1	39.80	39.75	2	14,088	0.01%
2023/11/23	3	40.97	8	41.28	40.90	-5	14,040	-0.04%
2023/11/22	15	40.75	3	41.13	40.75	12	14,038	0.09%
2023/11/21	15	41.81	29	42.06	42.20	-14	14,068	-0.10%
2023/11/20	5	40.95	3	41.03	41.20	2	14,328	0.01%
2023/11/17	2	39.65	39	40.23	40.90	-37	14,375	-0.26%
2023/11/16	2	38.90	6	39.21	39.30	-4	14,457	-0.03%
2023/11/15	17	39.73	6.1	38.99	38.70	10.9	14,825	0.07%
2023/11/14	2	39.80	2	40.10	39.85	0	16,064	0.00%
2023/11/13	9	38.99	9.7	39.57	39.70	-0.7	16,441	0.00%
2023/11/10	0	0.00	6	39.42	39.50	-6	16,710	-0.04%
2023/11/09	1	38.80	0	0.00	38.85	1	16,978	0.01%
2023/11/08	10	39.30	14	39.29	39.10	-4	17,277	-0.02%
2023/11/07	0.2	38.70	1	38.60	38.80	-0.8	17,499	0.00%
2023/11/06	2	38.40	3	38.73	38.70	-1	18,229	-0.01%
2023/11/03	1	38.05	3	38.22	38.10	-2	18,679	-0.01%
2023/11/02	3.1	37.94	2	38.10	37.90	1.1	19,410	0.01%
2023/10/31	2	37.23	2	37.00	36.75	0	21,299	0.00%
2023/10/30	2	38.05	1	38.50	37.90	1	21,465	0.00%
2023/10/26	2	38.70	2	38.30	38.20	0	21,951	0.00%
2023/10/25	0	0.00	5	38.90	39.00	-5	22,087	-0.02%
2023/10/24	7.1	38.69	1	39.00	39.00	6.1	22,137	0.03%
2023/10/23	1	38.20	2	38.28	38.30	-1	22,215	0.00%
2023/10/20	2	37.15	1	37.80	37.95	1	22,467	0.00%
2023/10/19	1	37.00	2	37.70	38.00	-1	22,749	0.00%
2023/10/18	14.2	38.43	0	0.00	37.50	14.2	23,174	0.06%
2023/10/17	5	39.93	8	39.55	39.35	-3	23,530	-0.01%
2023/10/16	10.2	40.02	0	0.00	39.80	10.2	26,345	0.04%
2023/10/13	2	41.75	3.5	41.98	42.00	-1.5	30,275	0.00%
2023/10/12	4.2	40.38	6.2	40.62	41.85	-2	30,070	-0.01%
2023/10/11	2.1	40.35	41	40.42	39.65	-38.9	30,478	-0.13%
2023/10/06	3	41.38	4	41.46	41.50	-1	30,983	0.00%
2023/10/05	2	41.80	2	41.65	41.65	0	32,976	0.00%
2023/10/04	1	40.50	1	40.95	41.20	0	33,163	0.00%
2023/10/03	1.1	41.83	4	41.50	41.45	-3	33,217	-0.01%
2023/10/02	4.1	42.02	29	42.39	42.50	-25	33,214	-0.08%
2023/09/28	38	41.19	22	40.81	40.75	16	33,075	0.05%
2023/09/27	2.1	40.09	4.1	40.51	40.80	-2	33,344	-0.01%
2023/09/26	7	40.61	3	40.32	40.10	4	34,282	0.01%
2023/09/25	8	40.74	0	0.00	40.10	8	34,571	0.02%
2023/09/22	40.1	40.01	61	40.37	40.80	-21	34,366	-0.06%
2023/09/21	4	38.85	4	39.05	39.25	0	34,107	0.00%
2023/09/20	24.3	39.99	41.1	39.97	39.50	-16.8	34,089	-0.05%
2023/09/19	16.1	38.74	16	39.05	38.45	0.1	33,817	0.00%
2023/09/18	5	37.87	2	37.98	37.80	3	34,400	0.01%
2023/09/15	4	38.71	4.5	38.96	38.70	-0.5	34,706	0.00%
2023/09/14	3	38.83	1	38.75	38.70	2	34,870	0.01%
2023/09/13	4.1	38.36	2	38.68	38.55	2.1	35,439	0.01%
2023/09/12	0	0.00	1	38.55	38.45	-1	37,017	0.00%
2023/09/11	3	38.57	5.5	38.25	38.20	-2.5	38,498	-0.01%
2023/09/08	5	39.17	7	39.46	39.25	-2	38,420	-0.01%
2023/09/07	4	39.85	4	39.76	39.65	0	38,624	0.00%
2023/09/06	8	40.42	4	40.38	40.15	4	38,619	0.01%
2023/09/05	2	40.20	2	40.05	40.35	0	38,718	0.00%
2023/09/04	5	39.79	2	39.90	39.90	3	38,830	0.01%
2023/09/01	20	40.13	11	40.11	39.75	9	38,850	0.02%
2023/08/31	8	40.31	3	40.57	40.55	5	38,766	0.01%
2023/08/30	7	41.41	7.5	41.37	40.95	-0.5	38,883	0.00%
2023/08/29	3	41.32	81	41.47	41.20	-78	39,373	-0.20%
2023/08/28	6	41.26	5	41.51	41.35	1	40,556	0.00%
2023/08/25	5	42.06	6	42.11	41.70	-1	40,916	0.00%
2023/08/24	54	43.61	17.1	43.60	43.30	36.9	40,875	0.09%
2023/08/23	23	43.09	55	43.72	44.00	-32	40,874	-0.08%
2023/08/22	28	43.35	30	43.59	43.20	-2	40,647	0.00%
2023/08/21	51	43.79	30	43.93	43.30	21	40,346	0.05%
2023/08/18	81	45.59	77	45.68	44.05	4	39,988	0.01%
2023/08/17	34	42.31	31	42.87	43.10	3	38,655	0.01%
2023/08/16	13	42.65	11	42.80	43.00	2	38,358	0.01%
2023/08/15	30	43.83	40	44.53	43.35	-10	38,455	-0.03%
2023/08/14	42	42.79	33	43.14	42.80	9	38,131	0.02%
2023/08/11	39	43.46	11	43.55	42.85	28	37,795	0.07%
2023/08/10	12.3	42.93	7	42.39	42.30	5.3	37,397	0.01%
2023/08/09	24.1	45.44	16	45.63	45.00	8.1	36,606	0.02%
2023/08/08	46	46.85	3.7	46.82	46.35	42.3	36,084	0.12%
2023/08/07	21	47.38	52.1	48.19	48.45	-31.1	35,289	-0.09%
2023/08/04	125.7	45.63	33	45.65	45.15	92.7	33,829	0.27%	大買/
2023/08/02	19	45.84	8	46.13	44.95	11	33,238	0.03%
2023/08/01	6	47.72	6.7	47.81	48.60	-0.7	32,945	0.00%
2023/07/31	30	47.79	33	49.99	47.05	-3	32,749	-0.01%
2023/07/28	2	48.10	17.5	46.76	49.50	-15.5	32,343	-0.05%
2023/07/27	12.2	47.09	2	47.25	46.80	10.2	32,140	0.03%
2023/07/26	21	47.60	2	47.08	47.10	19	31,987	0.06%
2023/07/25	20.3	48.62	5	49.18	48.30	15.3	31,791	0.05%
2023/07/24	17	48.97	15	50.13	49.90	2	31,491	0.01%
2023/07/21	31.1	47.42	24	47.77	49.30	7.1	31,107	0.02%
2023/07/20	120.6	47.88	120	47.61	46.80	0.6	30,607	0.00%	大買/大賣/
2023/07/19	169.2	51.38	198.1	52.64	51.10	-28.9	29,960	-0.10%	大買/大賣/
2023/07/18	316	52.67	160.6	52.82	50.40	155.4	27,034	0.57%	大買/大賣/鉅額交易
2023/07/17	0	0.00	12	52.20	52.20	-12	22,706	-0.05%
2023/07/14	15	47.09	2	47.48	47.50	13	22,355	0.06%
2023/07/13	202	43.19	555	43.13	43.20	-353	21,592	-1.63%	大買/大賣/鉅額交易
2023/07/12	141	38.82	141.2	38.61	39.30	-0.2	20,937	0.00%	大買/大賣/
2023/07/11	3	35.57	26	35.95	35.75	-23	18,866	-0.12%
2023/07/10	20	35.13	2	34.85	34.90	18	18,579	0.10%
2023/07/07	8	35.26	45	35.50	35.35	-37	18,406	-0.20%
2023/07/06	22	35.81	39	35.65	35.55	-17	18,239	-0.09%
2023/07/05	65	36.68	51	36.34	36.15	14	17,878	0.08%
2023/07/04	33	37.15	42	37.50	37.70	-9	17,291	-0.05%
2023/07/03	4	36.01	4	36.05	35.95	0	16,168	0.00%
2023/06/30	33	34.43	19	34.82	34.95	14	15,723	0.09%
2023/06/29	26	34.71	36	34.94	34.70	-10	15,578	-0.06%
2023/06/28	22	35.11	2	35.50	34.70	20	15,444	0.13%
2023/06/27	27	35.51	29	35.25	35.35	-2	15,208	-0.01%
2023/06/26	18	36.43	225	36.65	36.85	-207	14,732	-1.41%	大賣/鉅額交易
2023/06/21	215	35.20	12	35.17	35.15	203	13,755	1.48%	大買/鉅額交易
2023/06/20	19	34.35	14	34.52	34.50	5	13,358	0.04%
2023/06/19	23	35.40	24	35.19	35.40	-1	13,068	-0.01%
2023/06/16	88.2	37.25	71.2	37.08	36.45	17	12,329	0.14%
2023/06/15	41.2	35.10	43	35.15	36.15	-1.8	10,611	-0.02%
2023/06/14	4	32.88	3	32.92	32.90	1	9,027	0.01%
2023/06/13	10	33.05	10	32.91	32.85	0	8,882	0.00%
2023/06/12	8	31.99	6	32.22	32.10	2	8,565	0.02%
2023/06/09	1	32.45	9	32.36	32.40	-8	8,506	-0.09%
2023/06/08	19	31.83	2	31.78	31.55	17	8,322	0.20%
2023/06/07	0	0.00	42	32.25	32.40	-42	8,188	-0.51%
2023/06/06	20	32.04	7	31.86	31.95	13	8,098	0.16%
2023/06/05	13	32.90	4	33.10	32.65	9	7,965	0.11%
2023/06/02	25	33.09	14	33.40	32.90	11	7,652	0.14%
2023/06/01	66	33.36	53.5	33.04	33.40	12.5	7,043	0.18%
2023/05/31	27	31.94	12.5	31.89	31.95	14.5	5,728	0.25%
2023/05/30	12	30.88	20	30.92	31.00	-8	5,203	-0.15%
2023/05/29	19	31.51	20	31.26	31.40	-1	5,067	-0.02%
2023/05/26	4	29.55	1	29.85	29.25	3	4,433	0.07%
2023/05/25	4	29.46	8	29.54	29.50	-4	4,387	-0.09%
2023/05/24	12	29.14	10	29.15	29.20	2	4,322	0.05%
2023/05/23	18	29.64	15	29.30	29.25	3	4,223	0.07%
2023/05/22	2	30.50	2	30.15	30.15	0	4,015	0.00%
2023/05/19	8	30.19	40.3	29.65	30.20	-32.3	3,821	-0.85%
2023/05/18	10	28.28	5	28.60	28.40	5	3,282	0.15%
2023/05/12	5	27.75	5	27.90	27.85	0	3,217	0.00%
2023/05/10	5	27.85	5	28.10	28.15	0	3,350	0.00%
2023/05/08	10	28.13	10	28.10	28.10	0	3,450	0.00%
2023/05/05	10	28.15	10	28.19	28.15	0	3,512	0.00%
2023/05/03	5	28.25	5	28.35	28.35	0	3,541	0.00%
2023/04/28	5	28.45	0	0.00	28.40	5	3,608	0.14%
2023/04/26	0	0.00	10	27.95	28.10	-10	3,537	-0.28%
2023/04/25	20	28.18	20	28.00	28.10	0	3,503	0.00%
2023/04/24	0.2	27.95	0	0.00	28.30	0.2	3,441	0.01%
2023/04/21	10	27.88	10	27.88	27.75	0	3,391	0.00%
2023/04/20	5	28.05	5	28.00	27.85	0	3,378	0.00%
2023/04/19	5	28.15	0	0.00	27.95	5	3,349	0.15%
2023/04/18	5	28.30	7	28.24	28.25	-2	3,297	-0.06%
2023/04/17	10.4	28.67	8	28.61	28.60	2.4	3,244	0.07%
2023/04/14	2	28.05	0	0.00	28.10	2	3,103	0.06%
2023/04/13	5	27.65	5	27.80	27.80	0	3,054	0.00%
2023/04/12	5	27.75	10	27.80	27.75	-5	3,082	-0.16%
2023/04/06	1	27.30	0	0.00	27.30	1	2,993	0.03%
2023/03/31	10.2	27.35	0	0.00	27.30	10.2	2,977	0.34%
2023/03/30	15	27.30	1	27.30	27.35	14	2,995	0.47%
2023/03/29	0	0.00	1	27.50	27.45	-1	2,977	-0.03%
2023/03/28	0	28.70	0	0.00	28.50	0	3,005	0.00%
2023/03/27	1	28.75	0	0.00	28.65	1	3,055	0.03%
2023/03/23	5	28.60	5	28.65	28.60	0	3,023	0.00%
2023/03/16	20	27.88	5	27.95	27.90	15	2,933	0.51%
2023/03/14	5.2	28.25	15	28.28	28.25	-9.8	2,932	-0.33%
2023/03/13	0	0.00	1	28.25	28.50	-1	2,929	-0.03%
2023/03/10	5	28.75	5	28.70	28.65	0	2,899	0.00%
2023/03/09	5.4	29.05	5	29.10	29.05	0.4	2,864	0.01%
2023/03/08	5	29.25	5	29.15	29.15	0	2,812	0.00%
2023/03/06	1	29.25	0	0.00	29.35	1	2,738	0.04%
2023/03/03	0	0.00	10	29.35	29.35	-10	2,700	-0.37%
2023/03/02	5.2	29.20	5	29.40	29.45	0.2	2,659	0.01%
2023/03/01	21	29.70	32	29.58	29.50	-11	2,598	-0.42%
2023/02/17	5	30.75	0	0.00	30.85	5	2,475	0.20%
2023/02/15	0.2	30.85	0	0.00	30.75	0.2	2,600	0.01%
2023/02/10	5	30.65	5	30.75	30.80	0	2,686	0.00%
2023/02/09	5	30.85	0	0.00	30.90	5	2,666	0.19%
2023/02/08	5	31.90	0	0.00	31.85	5	2,565	0.19%
2023/02/07	5	31.75	10	31.85	31.85	-5	2,512	-0.20%
2023/02/03	0	0.00	3	31.23	31.40	-3	2,400	-0.12%
2023/01/31	0	0.00	6.5	30.45	30.80	-6.5	2,285	-0.29%
2023/01/17	0	0.00	1	30.00	30.00	-1	2,197	-0.05%
2023/01/16	5	30.05	5	29.95	29.90	0	2,190	0.00%
2023/01/12	5	30.15	5	30.15	30.15	0	2,169	0.00%
2023/01/11	0	0.00	1	30.15	30.10	-1	2,177	-0.05%
2023/01/10	5	30.05	5	30.10	30.10	0	2,167	0.00%
2023/01/04	1	29.60	0	0.00	29.50	1	2,134	0.05%
2022/12/29	0	0.00	5	29.80	29.70	-5	2,083	-0.24%
2022/12/28	10	29.38	10	29.20	29.15	0	2,050	0.00%
2022/12/26	5	29.55	5	29.55	29.55	0	2,050	0.00%
2022/12/23	0	0.00	3	29.60	29.70	-3	2,062	-0.15%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	0	0.00	2	30.20	29.60	-2	2,060	-0.10%
2022/12/19	0	0.00	13	29.98	29.75	-13	2,012	-0.65%
2022/12/16	0	0.00	24	29.70	29.40	-24	1,889	-1.27%
2022/12/14	5	29.70	5	29.60	29.75	0	1,853	0.00%
2022/12/13	3	29.55	0	0.00	29.65	3	1,821	0.16%
2022/12/12	5	29.05	5	29.30	29.45	0	1,810	0.00%
2022/12/07	5	29.20	5	29.00	29.00	0	1,826	0.00%
2022/12/06	5	29.55	5	29.40	29.20	0	1,803	0.00%
2022/12/05	5	29.85	0	0.00	29.70	5	1,764	0.28%
2022/12/01	0	0.00	6	29.92	29.95	-6	1,794	-0.33%
2022/11/30	6	29.68	5	29.75	29.75	1	1,770	0.06%
2022/11/29	5	29.35	5	29.55	29.60	0	1,748	0.00%
2022/11/28	5	29.20	5	29.40	29.50	0	1,737	0.00%
2022/11/25	5	29.31	0	0.00	29.30	5	1,734	0.29%
2022/11/24	5	29.30	5	29.30	29.30	0	1,718	0.00%
2022/11/23	100	29.25	0	0.00	29.25	100	1,714	5.83%
2022/11/22	2	29.10	0	0.00	29.20	2	1,725	0.12%
2022/11/18	5	29.15	5	29.05	28.95	0	1,727	0.00%
2022/11/17	5	29.25	0	0.00	29.20	5	1,703	0.29%
2022/11/16	0	0.00	1	29.35	29.15	-1	1,685	-0.06%
2022/11/14	0	0.00	4	28.90	28.85	-4	1,586	-0.25%
2022/11/11	10	28.53	6	28.65	28.60	4	1,541	0.26%
2022/11/09	10	28.60	35	28.56	28.30	-25	1,472	-1.70%
2022/11/04	10	27.60	0	0.00	27.60	10	1,456	0.69%
2022/11/03	15	27.35	5	27.35	27.30	10	1,483	0.67%
2022/11/02	15	27.42	5	27.40	27.35	10	1,595	0.63%
2022/10/28	5	26.90	5	26.75	26.70	0	1,671	0.00%
2022/10/27	0	0.00	1	26.90	27.00	-1	1,679	-0.06%
2022/10/26	0	0.00	5	26.80	26.80	-5	1,686	-0.30%
2022/10/24	0	0.00	0.3	26.67	26.55	-0.3	1,688	-0.02%
2022/10/21	5	26.50	0	0.00	26.45	5	1,693	0.30%
2022/10/17	5	26.25	5	26.50	26.40	0	1,723	0.00%
2022/10/14	0.1	26.64	0	0.00	26.55	0.1	1,765	0.01%
2022/10/13	5	26.55	7.1	26.35	26.25	-2.1	1,785	-0.11%
2022/10/12	5	26.55	5	26.80	26.75	0	1,781	0.00%
2022/10/11	5.1	26.80	5	26.75	26.70	0.1	1,805	0.01%
2022/10/07	0.1	27.50	0	0.00	27.45	0.1	1,794	0.01%
2022/10/06	5	27.40	5	27.35	27.30	0	1,797	0.00%
2022/10/04	0	0.00	1	27.35	27.30	-1	1,830	-0.05%
2022/09/30	0	0.00	5	26.95	27.00	-5	1,852	-0.27%
2022/09/29	0	0.00	15	27.22	27.15	-15	1,855	-0.81%
2022/09/28	6	26.33	5	26.20	26.15	1	1,804	0.06%
2022/09/27	1	26.35	0	0.00	26.60	1	1,797	0.06%
2022/09/26	5	26.50	0	0.00	26.50	5	1,808	0.28%
2022/09/23	0	0.00	1	27.45	27.35	-1	1,795	-0.06%
2022/09/21	5	27.75	5	27.60	27.65	0	1,839	0.00%
2022/09/16	5	27.95	0	0.00	27.70	5	1,895	0.26%
2022/09/07	5	27.10	15	27.10	27.10	-10	2,160	-0.46%
2022/09/06	10	27.45	0	0.00	27.35	10	2,158	0.46%
2022/09/02	5	27.85	5	28.00	27.80	0	2,165	0.00%
2022/08/31	5	28.00	5	28.20	28.10	0	2,155	0.00%
2022/08/29	5	28.05	5	27.95	27.90	0	2,146	0.00%
2022/08/25	6	28.46	0	0.00	28.35	6	2,123	0.28%
2022/08/23	5	28.55	5	28.55	28.50	0	2,137	0.00%
2022/08/22	5	28.75	5	28.85	28.75	0	2,143	0.00%
2022/08/19	0	0.00	0.2	29.00	28.90	-0.2	2,143	-0.01%
2022/08/18	5	28.45	0	0.00	28.70	5	2,138	0.23%
2022/08/15	5	28.65	10	28.73	28.85	-5	2,152	-0.23%
2022/08/12	5	28.75	0	0.00	28.90	5	2,128	0.23%
2022/08/11	5	29.25	0	0.00	29.10	5	2,104	0.24%
2022/08/10	1	29.15	0.1	29.35	29.10	0.9	2,090	0.04%
2022/08/09	5	28.85	6	29.16	29.45	-1	2,078	-0.05%
2022/08/08	5	28.50	0	0.00	28.70	5	2,003	0.25%
2022/08/02	0	0.00	8	28.00	27.95	-8	2,110	-0.38%
2022/07/28	0	0.00	2	28.15	28.10	-2	2,189	-0.09%
2022/07/25	0	0.00	4	28.10	28.05	-4	2,244	-0.18%
2022/07/21	0	0.00	1	27.70	28.05	-1	2,251	-0.04%
2022/07/14	0	0.00	2	27.00	27.10	-2	2,267	-0.09%
2022/07/12	2	26.55	0	0.00	26.45	2	2,285	0.09%
2022/07/08	3	27.55	0	0.00	27.40	3	2,300	0.13%
2022/07/01	0	0.00	2	27.20	26.80	-2	2,488	-0.08%
2022/06/29	0	0.00	2	28.20	28.10	-2	2,619	-0.08%
2022/06/21	2	28.60	0.1	28.60	28.70	1.9	3,201	0.06%
2022/06/15	0	0.00	3	28.00	28.10	-3	3,108	-0.10%
2022/06/14	0.1	27.85	0	0.00	27.90	0.1	3,145	0.00%
2022/06/08	0	0.00	3	28.10	28.10	-3	3,266	-0.09%
2022/06/06	3	27.90	0	0.00	27.85	3	3,402	0.09%
2022/05/30	5	27.84	0	0.00	27.85	5	3,867	0.13%
2022/05/26	1	27.50	0	0.00	27.50	1	4,251	0.02%
2022/05/19	0	0.00	5	26.75	26.90	-5	4,639	-0.11%
2022/05/16	3	26.85	0	0.00	26.85	3	4,764	0.06%
2022/05/12	0	0.00	10	26.30	26.15	-10	4,878	-0.20%
2022/05/11	5	27.10	5	26.75	26.65	0	4,858	0.00%
2022/05/10	6	26.75	0	0.00	27.15	6	4,843	0.12%
2022/05/09	6	27.55	16	27.68	27.50	-10	4,832	-0.21%
2022/05/06	1	27.95	0	0.00	27.85	1	4,838	0.02%
2022/05/05	1	28.10	0	0.00	28.25	1	4,840	0.02%
2022/04/27	6	27.45	7	27.70	27.80	-1	5,007	-0.02%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	0.1	28.05	0	0.00	27.95	0.1	5,038	0.00%
2022/04/22	6	28.55	6	28.65	28.75	0	5,051	0.00%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/20	0	0.00	0.2	28.65	28.75	-0.2	5,174	0.00%
2022/04/14	0.2	28.40	0	0.00	28.55	0.2	5,386	0.00%
2022/04/12	0	28.20	6	28.13	28.25	-6	5,478	-0.11%
2022/04/08	11	28.30	0	0.00	28.20	11	5,630	0.20%
2022/04/07	1.1	28.55	1	28.30	28.25	0.1	5,830	0.00%
2022/04/06	7	28.76	7	28.86	28.90	0	6,006	0.00%
2022/04/01	2	29.28	1	29.25	29.35	1	6,019	0.02%
2022/03/31	1.2	29.80	2	29.68	29.55	-0.9	6,065	-0.01%
2022/03/30	6	31.83	3	31.80	31.75	3	5,901	0.05%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/24	1	32.40	75	32.30	32.50	-74	5,822	-1.27%
2022/03/23	6	32.20	6	32.30	32.30	0	6,297	0.00%
2022/03/18	0	0.00	3	32.05	31.75	-3	6,829	-0.04%
2022/03/17	0	31.95	15	32.01	32.00	-15	7,234	-0.21%
2022/03/16	33	31.78	25	31.80	31.80	8	7,434	0.11%
2022/03/15	1	31.70	1	31.80	31.75	0	7,477	0.00%
2022/03/14	1	31.85	0	0.00	32.05	1	7,549	0.01%
2022/03/11	1	31.90	0	31.95	31.75	1	7,637	0.01%
2022/03/10	21.1	31.80	0	0.00	31.85	21.1	7,640	0.28%
2022/03/09	1.1	31.26	0	0.00	31.45	1.1	7,658	0.01%
2022/03/08	23	31.71	25	31.70	31.20	-2	7,690	-0.03%
2022/03/07	50	32.30	20	32.35	32.35	30	7,534	0.40%
2022/03/03	0	0.00	0.1	33.00	33.05	-0.1	7,699	0.00%
2022/03/01	12.3	32.44	10	32.55	32.60	2.3	8,286	0.03%
2022/02/25	0	0.00	3	33.85	33.55	-3	8,201	-0.04%
2022/02/24	11	33.81	1	33.55	33.70	10	8,397	0.12%
2022/02/23	0	0.00	2	34.23	34.30	-2	8,850	-0.02%
2022/02/22	3	33.95	0	0.00	33.95	3	10,310	0.03%
2022/02/21	1	34.40	2	34.50	34.45	-1	10,599	-0.01%
2022/02/18	6	33.87	5.3	33.99	33.95	0.7	11,073	0.01%
2022/02/17	1	34.15	2	34.13	34.00	-1	11,685	-0.01%
2022/02/15	1	34.20	0	0.00	33.75	1	12,048	0.01%
2022/02/11	35	33.60	0	0.00	33.75	35	11,970	0.29%
2022/02/07	3	32.70	0	0.00	33.00	3	11,982	0.03%
2022/01/26	5	32.20	0	0.00	32.30	5	12,069	0.04%
2022/01/24	3	32.65	2	32.73	32.80	1	12,018	0.01%
2022/01/20	1	33.60	0	0.00	33.75	1	11,943	0.01%
2022/01/19	1	33.50	5	33.65	33.50	-4	11,931	-0.03%
2022/01/18	2	33.90	2	33.75	33.75	0	11,920	0.00%
2022/01/17	15	33.48	0	0.00	33.60	15	11,862	0.13%
2022/01/14	0	0.00	0.1	33.10	33.00	-0.1	11,802	0.00%
2022/01/13	0	0.00	1	33.50	33.50	-1	11,708	-0.01%
2022/01/07	0	0.00	0.4	34.30	33.80	-0.4	11,500	0.00%
2022/01/06	0	0.00	4	34.08	34.45	-4	11,401	-0.04%
2022/01/05	0	0.00	14	34.33	34.20	-14	11,325	-0.12%
2022/01/04	0	0.00	0.1	34.50	34.50	-0.1	11,295	0.00%
2022/01/03	0	0.00	5	34.70	34.50	-5	11,256	-0.04%
2021/12/30	91	34.91	6	35.19	35.20	85	11,091	0.77%
2021/12/29	2	34.98	0	0.00	34.95	2	10,858	0.02%
2021/12/28	3	34.45	0	0.00	34.50	3	10,623	0.03%
2021/12/27	3	34.20	1.4	34.17	34.35	1.6	10,562	0.02%
2021/12/24	0	0.00	3	34.10	33.80	-3	10,479	-0.03%
2021/12/23	2	33.80	4.1	33.95	34.00	-2.1	10,452	-0.02%
2021/12/22	3	33.90	3	33.77	33.70	0	10,393	0.00%
2021/12/21	0	0.00	14.1	33.89	33.90	-14.1	10,374	-0.14%
2021/12/20	0	0.00	1	33.65	33.70	-1	10,357	-0.01%
2021/12/17	4	34.71	8	34.48	34.10	-4	10,305	-0.04%
2021/12/16	6	34.26	9	34.24	34.40	-3	9,813	-0.03%
2021/12/15	0	0.00	2	33.90	33.70	-2	9,596	-0.02%
2021/12/14	17	33.86	7	33.86	33.85	10	9,587	0.10%
2021/12/13	43.1	34.34	11	34.18	34.10	32.1	9,414	0.34%
2021/12/10	1	33.45	4	33.43	33.40	-3	9,008	-0.03%
2021/12/09	0	0.00	1	32.80	32.75	-1	8,775	-0.01%
2021/12/08	37	32.75	0	0.00	32.70	37	8,721	0.42%
2021/12/07	3	32.75	3	32.75	32.80	0	8,643	0.00%
2021/12/06	6	32.28	0	0.00	32.30	6	8,531	0.07%
2021/12/02	0	0.00	3	32.00	31.70	-3	8,484	-0.04%
2021/11/30	0	0.00	5	32.25	32.00	-5	8,680	-0.06%
2021/11/29	11	31.48	2	31.35	31.70	9	8,595	0.10%
2021/11/26	109	32.02	12	32.24	32.00	97	8,421	1.15%	大買/
2021/11/25	9	33.06	2	32.90	32.90	7	8,127	0.09%
2021/11/24	2	33.63	15	33.86	34.00	-13	7,668	-0.17%
2021/11/23	1	34.20	2	34.08	33.90	-1	7,460	-0.01%
2021/11/22	16.5	34.35	9	34.21	34.50	7.5	7,209	0.10%
2021/11/19	52	34.17	221	34.54	34.40	-169	6,688	-2.53%	大賣/鉅額交易
2021/11/18	16	31.47	44	31.77	32.10	-28	5,175	-0.54%
2021/11/17	7	31.96	15.2	31.81	31.75	-8.2	4,806	-0.17%
2021/11/16	2	31.45	45.2	31.39	32.10	-43.2	4,217	-1.02%
2021/11/15	1	30.10	1	30.10	30.10	0	3,605	0.00%
2021/11/12	2	29.75	5	29.81	29.70	-3	3,436	-0.09%
2021/11/10	7	29.20	0	0.00	29.25	7	3,266	0.21%
2021/11/08	0.3	28.85	0	0.00	28.90	0.3	3,265	0.01%
2021/11/05	2	28.83	0	0.00	28.90	2	3,284	0.06%
2021/11/04	2	29.03	0.1	29.05	28.90	1.9	3,313	0.06%
2021/11/03	2.1	28.96	0	0.00	29.25	2.1	3,272	0.06%
2021/11/02	0	0.00	5	28.80	28.75	-5	3,183	-0.16%
2021/11/01	3	28.85	0	0.00	28.80	3	3,173	0.09%
2021/10/26	5	28.35	0	0.00	28.35	5	3,135	0.16%
2021/10/22	13	28.18	0	0.00	28.20	13	3,160	0.41%
2021/10/20	0	0.00	1	28.30	28.25	-1	3,280	-0.03%
2021/10/14	4	27.88	0	0.00	27.95	4	3,521	0.11%
2021/10/13	6	28.08	0	0.00	28.00	6	3,702	0.16%
2021/10/12	0	0.00	3	28.20	28.35	-3	3,804	-0.08%
2021/10/08	0	0.00	2	28.20	28.10	-2	3,877	-0.05%
2021/10/01	0	0.00	1	28.25	28.05	-1	5,963	-0.02%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/28	1	28.95	0	0.00	29.00	1	5,947	0.02%
2021/09/27	0	0.00	1	28.90	28.95	-1	5,926	-0.02%
2021/09/24	1	29.10	1	29.05	29.05	0	5,964	0.00%
2021/09/22	0	0.00	4	28.29	28.70	-4	5,856	-0.07%
2021/09/17	0	0.00	1	28.80	28.75	-1	5,835	-0.02%
2021/09/16	1	28.65	0	0.00	28.70	1	5,753	0.02%
2021/09/14	0	0.00	1	28.10	28.20	-1	5,662	-0.02%
2021/09/08	4	28.45	60	28.48	28.30	-56	5,646	-0.99%
2021/09/03	2	29.10	3	29.17	28.95	-1	5,543	-0.02%
2021/09/02	1	28.30	0	0.00	28.30	1	5,309	0.02%
2021/09/01	1	28.15	0	0.00	28.05	1	5,276	0.02%
2021/08/31	5	27.80	10	27.80	27.90	-5	5,270	-0.09%
2021/08/27	2	27.75	0	0.00	27.75	2	5,384	0.04%
2021/08/20	0	0.00	3	27.05	27.00	-3	5,554	-0.05%
2021/08/18	0	0.00	13	27.40	27.60	-13	5,550	-0.23%
2021/08/17	13	27.66	0	0.00	27.50	13	5,566	0.23%
2021/08/13	0	0.00	3	28.45	28.30	-3	5,520	-0.05%
2021/08/12	3	27.85	0	0.00	28.10	3	5,470	0.05%
2021/08/11	3	27.70	0	0.00	27.80	3	5,515	0.05%
2021/08/06	0	0.00	1.4	28.72	28.80	-1.4	5,769	-0.03%
2021/07/30	0	0.00	0	28.40	28.40	0	6,310	0.00%
2021/07/29	0	0.00	1.4	28.45	28.45	-1.4	6,372	-0.02%
2021/07/27	1	28.90	1	28.80	28.80	0	6,594	0.00%
2021/07/23	0	0.00	3	28.17	28.25	-3	7,059	-0.04%
2021/07/22	0.4	27.90	1	28.00	27.90	-0.6	7,312	-0.01%
2021/07/21	3	27.83	2	27.80	27.90	1	7,324	0.01%
2021/07/20	0	0.00	2	28.15	28.10	-2	7,314	-0.03%
2021/07/19	5	28.60	1	28.50	28.45	4	7,288	0.05%
2021/07/16	1	29.10	5	29.10	29.10	-4	7,285	-0.05%
2021/07/15	0	0.00	2	29.45	29.50	-2	7,344	-0.03%
2021/07/14	20	29.30	1	29.45	29.25	19	7,416	0.26%
2021/07/13	16	31.09	14	30.75	29.55	2	7,341	0.03%
2021/07/12	3	29.98	14.2	29.45	30.45	-11.2	5,937	-0.19%
2021/07/05	1	28.05	2	28.10	28.00	-1	5,777	-0.02%
2021/07/02	4	28.00	0	0.00	27.90	4	5,812	0.07%
2021/07/01	4	28.01	21	28.02	28.00	-17	5,852	-0.29%
2021/06/30	10	27.55	0	0.00	27.60	10	5,848	0.17%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	5	27.70	0	0.00	27.70	5	5,966	0.08%
2021/06/25	7	27.76	0	0.00	27.75	7	6,021	0.12%
2021/06/24	4	27.75	5.4	27.75	27.80	-1.4	6,065	-0.02%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/17	0	0.00	1	27.70	27.90	-1	6,533	-0.02%
2021/06/15	2	27.85	2	27.90	27.90	0	6,659	0.00%
2021/06/11	0	0.00	1	27.50	27.50	-1	6,697	-0.01%
2021/06/10	1	27.45	0	0.00	27.55	1	6,765	0.01%
2021/06/07	3	27.72	0	0.00	28.00	3	7,096	0.04%
2021/06/03	0	0.00	6	28.58	28.65	-6	7,636	-0.08%
2021/05/31	1	28.10	0	0.00	28.20	1	7,625	0.01%
2021/05/26	2	28.10	2	28.10	28.25	0	7,825	0.00%
2021/05/25	0	0.00	22	28.01	28.25	-22	7,869	-0.28%
2021/05/20	1	27.05	0	0.00	27.00	1	8,340	0.01%
2021/05/17	1	25.80	0	0.00	25.65	1	8,341	0.01%
2021/05/13	1.3	27.02	0	0.00	27.00	1.3	8,103	0.02%
2021/05/12	10	27.46	2	27.20	27.45	8	7,988	0.10%
2021/05/11	3	28.82	2	29.20	28.60	1	7,759	0.01%
2021/05/10	3	29.05	0	0.00	29.00	3	7,676	0.04%
2021/05/06	2.2	28.81	7	28.99	28.90	-4.8	7,676	-0.06%
2021/05/05	0.1	29.00	0	0.00	28.80	0.1	7,625	0.00%
2021/05/04	3	28.80	0	0.00	28.85	3	7,576	0.04%
2021/04/29	8	30.62	4	30.86	30.60	4	7,303	0.05%
2021/04/28	7.2	30.24	7.2	30.17	30.30	0	6,924	0.00%
2021/04/27	1.3	29.41	0	0.00	29.50	1.3	6,734	0.02%
2021/04/26	1	29.40	0	0.00	29.40	1	6,735	0.01%
2021/04/23	1	29.25	0.6	29.40	29.35	0.4	6,707	0.01%
2021/04/22	2	29.58	35	30.22	29.35	-33	6,801	-0.49%
2021/04/21	1	30.10	4	29.90	30.15	-3	6,734	-0.04%
2021/04/20	8	29.78	7	29.50	29.80	1	6,621	0.02%
2021/04/19	0	0.00	20	29.15	29.35	-20	6,537	-0.31%
2021/04/15	0	0.00	2	28.80	28.85	-2	6,609	-0.03%
2021/04/14	3	28.58	0	0.00	28.65	3	6,617	0.05%
2021/04/13	1	28.95	2	29.15	28.90	-1	6,607	-0.02%
2021/04/09	0	0.00	3	29.40	29.45	-3	6,479	-0.05%
2021/04/08	1	29.15	1	29.15	29.20	0	6,460	0.00%
2021/04/07	0	0.00	6.6	29.08	29.15	-6.6	6,483	-0.10%
2021/04/06	52	29.15	2	29.10	29.05	50	6,496	0.77%
2021/04/01	0	0.00	1.7	29.00	29.15	-1.7	6,453	-0.03%
2021/03/31	52	28.61	109	28.79	28.85	-57	6,398	-0.89%	大賣/
2021/03/30	2.8	28.63	0	0.00	28.70	2.8	6,349	0.04%
2021/03/26	55	28.60	0	0.00	28.60	55	6,283	0.88%
2021/03/25	1	28.70	16	28.65	28.65	-15	6,276	-0.24%
2021/03/24	1	29.40	40	29.30	29.30	-39	6,234	-0.63%
2021/03/23	2	29.25	61	29.25	29.25	-59	6,178	-0.95%
2021/03/22	2	28.90	0	0.00	28.95	2	6,122	0.03%
2021/03/19	6	28.91	0	0.00	29.10	6	6,135	0.10%
2021/03/18	6	29.10	0	0.00	29.05	6	6,113	0.10%
2021/03/17	42	29.12	0	0.00	29.10	42	6,181	0.68%
2021/03/16	21	29.15	3	29.15	29.15	18	6,395	0.28%
2021/03/15	20	28.90	0	0.00	29.10	20	6,548	0.31%
2021/03/12	40	28.90	2	28.60	28.95	38	7,216	0.53%
2021/03/11	13	28.83	1	28.80	28.80	12	7,457	0.16%
2021/03/10	1	28.65	11.4	28.65	28.80	-10.4	7,347	-0.14%
2021/03/09	13.7	28.13	2	28.50	28.45	11.7	7,224	0.16%
2021/03/05	0.2	30.30	0	0.00	30.30	0.2	6,822	0.00%
2021/03/04	5	30.40	20	30.30	30.40	-15	6,845	-0.22%
2021/03/03	1	30.45	2	30.63	30.60	-1	6,834	-0.01%
2021/03/02	5.4	30.99	4	31.05	30.60	1.4	6,832	0.02%
2021/02/26	0	0.00	1	30.55	30.95	-1	6,770	-0.01%
2021/02/24	4	30.79	0	0.00	30.50	4	6,816	0.06%
2021/02/23	3	30.93	144	31.00	31.00	-141	6,687	-2.11%	大賣/鉅額交易
2021/02/22	10	30.10	114	30.15	30.25	-104	6,367	-1.63%	大賣/鉅額交易
2021/02/19	0	0.00	1	29.70	29.90	-1	6,263	-0.02%
2021/02/18	0	0.00	1	29.50	29.65	-1	6,260	-0.02%
2021/02/05	50	29.25	0	0.00	29.25	50	6,284	0.80%
2021/02/02	0	0.00	13	29.21	29.25	-13	6,382	-0.20%
2021/02/01	0	0.00	35	28.97	29.00	-35	6,387	-0.55%
2021/01/29	10	29.15	10	29.30	29.10	0	6,375	0.00%
2021/01/27	11	29.45	0	0.00	29.45	11	6,298	0.17%
2021/01/26	20.3	29.55	0	0.00	29.35	20.3	6,288	0.32%
2021/01/25	10	29.35	0	0.00	29.50	10	6,277	0.16%
2021/01/22	2	29.15	0	0.00	29.30	2	6,252	0.03%
2021/01/21	0	0.00	0.2	29.35	29.20	-0.2	6,236	0.00%
2021/01/20	24	29.44	0	0.00	29.15	24	6,197	0.39%
2021/01/19	57	29.94	1.5	30.00	29.80	55.5	6,118	0.91%
2021/01/15	8.5	29.91	3	30.15	29.85	5.5	6,042	0.09%
2021/01/14	108	29.99	3	30.02	30.05	105	5,906	1.78%	大買/鉅額交易
2021/01/13	10	29.90	0	0.00	29.85	10	5,892	0.17%
2021/01/12	52	30.05	5	29.85	29.80	47	5,874	0.80%
2021/01/11	70	29.96	1	29.85	30.15	69	5,800	1.19%
2021/01/08	2	29.35	0	0.00	29.40	2	5,671	0.04%
2021/01/06	5	29.50	5	29.65	29.40	0	5,588	0.00%
2021/01/05	0	29.45	3	29.50	29.60	-3	5,539	-0.05%
2020/12/30	4	29.65	0	0.00	29.65	4	5,496	0.07%
2020/12/28	2	29.40	1	29.35	29.40	1	5,366	0.02%
2020/12/25	1	29.40	0	0.00	29.30	1	5,361	0.02%
2020/12/24	5	29.20	9	29.17	29.20	-4	5,336	-0.07%
2020/12/22	2	29.00	0	0.00	29.00	2	5,341	0.04%
2020/12/18	1	29.35	1	29.60	29.40	0	5,325	0.00%
2020/12/17	0	0.00	3	29.20	29.20	-3	5,288	-0.06%
2020/12/15	10	29.40	14	29.50	29.25	-4	5,195	-0.08%
2020/12/11	0	0.00	11.2	29.93	29.70	-11.2	5,063	-0.22%
2020/12/10	10	30.11	7	30.20	30.05	3	4,961	0.06%
2020/12/09	69	31.16	3	31.05	31.15	66	4,696	1.41%
2020/12/08	12	32.16	5	32.43	31.75	7	4,523	0.15%
2020/12/07	18	30.53	19	30.73	31.25	-1	3,891	-0.03%
2020/12/04	0	0.00	4	29.80	29.90	-4	3,535	-0.11%
2020/12/03	2	29.70	3.1	29.70	29.65	-1.1	3,472	-0.03%
2020/12/01	2	29.50	0	0.00	29.65	2	3,423	0.06%
2020/11/30	7	29.89	0.1	29.65	29.50	6.9	3,409	0.20%
2020/11/27	1	29.70	0.6	29.70	29.75	0.4	3,366	0.01%
2020/11/24	12	29.64	0	0.00	29.60	12	3,319	0.36%
2020/11/23	4	29.40	11	29.25	29.60	-7	3,263	-0.21%
2020/11/17	3	29.00	0	0.00	29.00	3	3,295	0.09%
2020/11/11	0	0.00	2	29.10	29.35	-2	3,394	-0.06%
2020/11/09	0	0.00	2	29.00	28.90	-2	3,523	-0.06%
2020/11/06	0	0.00	10	28.95	28.85	-10	3,665	-0.27%
2020/11/03	4	28.70	0	0.00	28.70	4	3,685	0.11%
2020/11/02	2	28.10	0	0.00	28.30	2	3,703	0.05%
2020/10/29	0	0.00	0	28.50	28.45	0	3,722	0.00%
2020/10/28	2	28.60	0	0.00	28.60	2	3,746	0.05%
2020/10/26	6	28.85	0	0.00	28.85	6	3,792	0.16%
2020/10/23	4	28.95	0.6	29.00	28.95	3.4	3,837	0.09%
2020/10/22	0	0.00	0.2	28.95	28.95	-0.2	3,904	-0.01%
2020/10/21	8	29.00	0	0.00	28.95	8	4,020	0.20%
2020/10/19	0	0.00	2.1	28.70	28.70	-2.1	4,135	-0.05%
2020/10/14	0	0.00	1	28.50	28.55	-1	4,286	-0.02%
2020/10/12	0	0.00	6	28.50	28.40	-6	4,435	-0.14%
2020/10/07	0	0.00	2	28.70	28.70	-2	4,946	-0.04%
2020/10/06	1	28.50	0	0.00	28.50	1	5,298	0.02%
2020/10/05	0	0.00	2	28.85	28.40	-2	5,617	-0.04%
2020/09/29	1	28.20	2	28.15	28.10	-1	5,860	-0.02%
2020/09/28	0	0.00	6	28.00	28.05	-6	6,101	-0.10%
2020/09/25	4	27.56	0	0.00	27.60	4	6,327	0.06%
2020/09/24	3	27.70	1	27.70	27.65	2	6,527	0.03%
2020/09/23	0	0.00	16	28.20	28.15	-16	6,661	-0.24%
2020/09/22	1	28.75	10	28.45	28.45	-9	6,755	-0.13%
2020/09/21	0	0.00	5	28.95	28.90	-5	6,889	-0.07%
2020/09/16	0	0.00	1	28.80	28.85	-1	7,190	-0.01%
2020/09/11	0	0.00	0.1	29.05	29.00	-0.1	7,485	0.00%
2020/09/10	1	29.10	2	29.13	29.10	-1	7,510	-0.01%
2020/09/09	6	28.31	5	28.50	28.55	1	7,488	0.01%
2020/09/08	0	0.00	3	28.60	28.60	-3	7,595	-0.04%
2020/09/07	0	0.00	30	28.55	28.45	-30	7,756	-0.39%
2020/09/04	7	28.31	0	0.00	28.50	7	7,924	0.09%
2020/09/01	5	28.85	0	0.00	28.85	5	8,522	0.06%
2020/08/31	10	29.05	0	0.00	28.90	10	8,629	0.12%
2020/08/28	5	28.70	0.7	29.15	29.15	4.3	8,671	0.05%
2020/08/27	30	29.02	1	29.00	28.85	29	8,748	0.33%
2020/08/26	44	29.05	0	0.00	28.95	44	8,858	0.50%
2020/08/24	0	0.00	1.6	28.09	28.10	-1.6	9,028	-0.02%
2020/08/20	9	28.14	27	27.93	27.75	-18	9,210	-0.20%
2020/08/18	5	28.75	9.1	28.82	28.75	-4.1	9,372	-0.04%
2020/08/17	2.6	28.86	0	0.00	28.85	2.6	9,759	0.03%
2020/08/14	5	28.25	1	28.55	28.45	4	10,623	0.04%
2020/08/13	14	28.50	0	0.00	28.25	14	10,698	0.13%
2020/08/12	4	28.95	1	28.75	28.75	3	10,562	0.03%
2020/08/11	3	29.50	4	29.48	29.40	-1	10,458	-0.01%
2020/08/07	7	29.40	0	0.00	29.25	7	10,807	0.06%
2020/08/06	4	29.35	2	29.55	29.40	2	10,949	0.02%
2020/08/05	8	29.31	0	0.00	29.35	8	11,121	0.07%
2020/08/03	4	29.20	0	0.00	29.20	4	11,308	0.04%
2020/07/31	3	29.55	10	29.20	29.55	-7	11,359	-0.06%
2020/07/30	10	29.07	0	0.00	29.15	10	11,446	0.09%
2020/07/29	5	28.60	0	0.00	29.00	5	11,475	0.04%
2020/07/27	9	28.78	0	0.00	28.55	9	11,547	0.08%
2020/07/24	9	29.25	0	0.00	29.00	9	11,509	0.08%
2020/07/23	5	29.68	0	0.00	29.60	5	11,390	0.04%
2020/07/22	4	29.76	0	0.00	29.75	4	11,429	0.03%
2020/07/21	2	29.85	0	0.00	29.85	2	11,397	0.02%
2020/07/20	1	29.30	0	0.00	29.65	1	11,411	0.01%
2020/07/17	9	29.77	0	0.00	29.55	9	11,486	0.08%
2020/07/16	0	0.00	1	30.05	30.15	-1	11,564	-0.01%
2020/07/15	7	30.25	0	0.00	29.85	7	11,684	0.06%
2020/07/14	1	30.20	7	30.16	30.35	-6	11,764	-0.05%
2020/07/13	10	34.12	3	34.25	34.20	7	11,554	0.06%
2020/07/10	7	34.04	14	34.00	33.90	-7	11,409	-0.06%
2020/07/08	18	33.46	14	33.41	33.55	4	11,280	0.04%
2020/07/07	4	33.39	0	0.00	33.35	4	11,272	0.04%
2020/07/06	20	33.80	3	34.00	33.95	17	11,266	0.15%
2020/07/03	0	0.00	6	33.20	33.30	-6	11,364	-0.05%
2020/07/02	1	32.80	40.1	32.70	32.75	-39.1	11,254	-0.35%
2020/07/01	2	32.40	0	0.00	32.40	2	11,141	0.02%
2020/06/30	2	32.60	0	0.00	32.40	2	11,075	0.02%
2020/06/29	4	32.05	13	32.22	32.25	-9	11,012	-0.08%
2020/06/24	0	0.00	15	31.98	32.15	-15	10,937	-0.14%
2020/06/23	2	31.53	0	0.00	31.45	2	10,969	0.02%
2020/06/22	8	31.78	5	31.70	31.60	3	11,028	0.03%
2020/06/19	10	31.38	0	0.00	31.45	10	11,190	0.09%
2020/06/16	2	31.33	0	0.00	31.55	2	11,267	0.02%
2020/06/15	2	31.13	0	0.00	31.05	2	11,582	0.02%
2020/06/12	10	31.04	11	31.21	31.50	-1	11,701	-0.01%
2020/06/11	10	32.35	5	32.27	32.05	5	11,810	0.04%
2020/06/10	7	32.95	8	32.83	32.80	-1	11,843	-0.01%
2020/06/09	0	0.00	2	32.28	32.35	-2	11,888	-0.02%
2020/06/08	8	32.23	2	32.20	32.10	6	12,160	0.05%
2020/06/05	6	32.61	24	32.32	32.55	-18	12,335	-0.15%
2020/06/02	10	32.07	2	31.98	31.95	8	12,674	0.06%
2020/05/29	3	32.40	2	32.80	32.30	1	12,842	0.01%
2020/05/28	1	32.15	2	32.18	32.05	-1	13,010	-0.01%
2020/05/27	0	0.00	21	32.24	32.05	-21	13,239	-0.16%
2020/05/26	4	32.34	3	32.43	32.10	1	13,584	0.01%
2020/05/25	12	32.21	0	0.00	32.35	12	13,635	0.09%
2020/05/22	14	32.99	12	32.68	32.40	2	13,734	0.01%
2020/05/21	37	33.13	64	32.99	33.30	-27	13,906	-0.19%
2020/05/20	0	0.00	11	30.67	30.70	-11	13,366	-0.08%
2020/05/18	7	29.55	5	29.85	29.75	2	14,846	0.01%
2020/05/15	3	29.65	1	29.70	29.75	2	15,551	0.01%
2020/05/14	20	30.34	4	30.85	30.10	16	15,703	0.10%
2020/05/13	7	30.94	4	31.25	31.00	3	15,635	0.02%
2020/05/12	10	30.98	0	0.00	31.35	10	15,550	0.06%
2020/05/11	0	0.00	3	30.75	30.80	-3	15,487	-0.02%
2020/05/08	3	30.50	39	30.81	30.50	-36	15,395	-0.23%
2020/05/07	3	30.50	7	30.64	30.80	-4	15,297	-0.03%
2020/05/06	1	30.75	5	30.55	30.50	-4	15,231	-0.03%
2020/05/05	0	0.00	1	30.25	30.25	-1	15,125	-0.01%
2020/05/04	11	30.06	3	30.10	30.15	8	15,101	0.05%
2020/04/30	7	30.68	1	30.65	30.60	6	15,050	0.04%
2020/04/29	20	30.45	0	0.00	30.50	20	15,013	0.13%
2020/04/28	11	30.36	7	30.36	30.35	4	14,991	0.03%
2020/04/27	5	30.05	13	30.09	30.25	-8	15,081	-0.05%
2020/04/24	2	29.30	0	0.00	29.40	2	15,045	0.01%
2020/04/23	2	29.65	2	29.58	29.60	0	15,106	0.00%
2020/04/22	6	28.73	12	29.06	29.50	-6	15,092	-0.04%
2020/04/21	26	29.82	207	30.00	29.40	-181	15,059	-1.20%	大賣/鉅額交易
2020/04/20	8	30.51	1	30.45	30.35	7	14,935	0.05%
2020/04/17	7	31.57	25	31.36	30.85	-18	14,813	-0.12%
2020/04/16	8	30.80	2	31.70	31.40	6	14,601	0.04%
2020/04/15	23	31.07	24	30.84	31.20	-1	14,441	-0.01%
2020/04/14	19	30.43	12	30.63	30.80	7	14,234	0.05%
2020/04/13	0	0.00	8.6	29.38	29.35	-8.6	14,016	-0.06%
2020/04/10	5	29.13	1	29.05	29.15	4	13,957	0.03%
2020/04/09	15	29.35	218	28.82	29.05	-203	13,866	-1.46%	大賣/鉅額交易
2020/04/08	4	28.49	404	29.02	29.10	-400	13,659	-2.93%	大賣/鉅額交易
2020/04/07	26	27.62	16	27.63	27.55	10	13,336	0.07%
2020/04/06	6	27.21	11	27.16	27.30	-5	13,221	-0.04%
2020/04/01	550	27.26	0	0.00	27.25	550	13,146	4.18%	大買/鉅額交易
2020/03/31	153	27.23	15	27.33	27.15	138	13,076	1.06%	大買/鉅額交易
2020/03/30	3	26.72	4	26.46	26.95	-1	12,986	-0.01%
2020/03/27	23	27.10	11	27.03	26.85	12	12,952	0.09%
2020/03/26	8	26.06	10	26.55	26.85	-2	12,801	-0.02%
2020/03/25	7	26.84	2	27.08	26.45	5	12,784	0.04%
2020/03/24	7	25.81	9	25.93	25.80	-2	12,601	-0.02%
2020/03/23	2	24.10	1	24.10	24.10	1	12,552	0.01%
2020/03/20	40	25.40	56	24.98	25.10	-16	12,500	-0.13%
2020/03/19	39	23.89	6	23.48	23.40	33	12,332	0.27%
2020/03/18	2.6	26.67	42	26.12	26.00	-39.4	11,994	-0.33%
2020/03/17	73	27.98	8	27.20	26.80	65	11,782	0.55%
2020/03/16	3	28.00	0	0.00	27.75	3	11,545	0.03%
2020/03/13	15	27.95	48	28.14	28.95	-33	11,507	-0.29%
2020/03/12	34	30.21	33	30.07	30.05	1	11,085	0.01%
2020/03/11	66	32.54	0	0.00	31.60	66	10,744	0.61%
2020/03/10	31	32.85	5	33.20	33.35	26	10,395	0.25%
2020/03/09	11	33.20	22	33.12	32.70	-11	10,107	-0.11%
2020/03/06	8	33.73	8	34.10	34.10	0	9,880	0.00%
2020/03/05	34	34.13	90	34.13	34.25	-56	9,839	-0.57%
2020/03/04	40	33.93	10	34.00	33.70	30	9,695	0.31%
2020/03/03	13	34.73	2	35.00	34.50	11	9,468	0.12%
2020/03/02	5	33.74	4	34.26	34.25	1	9,098	0.01%
2020/02/27	30	34.70	15.2	34.45	34.05	14.8	8,789	0.17%
2020/02/26	7	34.42	4	34.75	34.75	3	8,378	0.04%
2020/02/25	10	34.84	14	34.79	34.55	-4	8,182	-0.05%
2020/02/24	171	34.99	175	34.99	35.10	-4	7,914	-0.05%	大買/大賣/
2020/02/21	7	34.31	2	34.28	34.20	5	7,428	0.07%
2020/02/20	29	34.48	28	34.19	34.40	1	7,200	0.01%
2020/02/19	55.6	33.17	22	32.98	33.50	33.6	6,467	0.52%
2020/02/18	414	31.95	434	31.96	31.60	-20	5,842	-0.34%	大買/大賣/
2020/02/17	0	0.00	7	30.47	30.50	-7	5,350	-0.13%
2020/02/14	2	29.75	15	29.87	29.70	-13	5,272	-0.25%
2020/02/13	7	29.47	2	29.50	29.35	5	5,375	0.09%
2020/02/12	3	29.40	5	29.48	29.45	-2	5,428	-0.04%
2020/02/11	5	28.70	8	28.66	28.70	-3	5,418	-0.06%
2020/02/10	2	28.75	0	0.00	28.65	2	5,423	0.04%
2020/02/07	1	28.60	0	0.00	28.60	1	5,403	0.02%
2020/02/06	0	0.00	1	28.65	28.80	-1	5,412	-0.02%
2020/02/05	7	28.54	2	28.70	28.50	5	5,408	0.09%
2020/02/04	5	28.55	2	28.65	28.50	3	5,368	0.06%
2020/02/03	4	27.99	0	0.00	28.40	4	5,355	0.07%
2020/01/31	19	28.97	11	29.14	29.00	8	5,286	0.15%
2020/01/30	0	0.00	3.1	29.28	28.95	-3.1	5,300	-0.06%
2020/01/20	5	30.50	12	30.40	30.35	-7	5,211	-0.13%
2020/01/17	3	30.45	2	30.75	30.40	1	5,432	0.02%
2020/01/16	10	29.95	11	29.95	29.95	-1	5,315	-0.02%
2020/01/15	0	0.00	14	29.88	29.85	-14	5,260	-0.27%
2020/01/14	0	0.00	10	29.60	29.70	-10	5,180	-0.19%
2020/01/13	5	29.20	5	29.20	29.20	0	5,078	0.00%
2020/01/10	2	28.65	3	29.00	29.00	-1	5,041	-0.02%
2020/01/08	3	28.22	10	28.10	28.15	-7	5,030	-0.14%
2020/01/06	0.5	28.60	9	28.59	28.60	-8.5	4,970	-0.17%
2020/01/03	6	28.84	9	28.80	28.95	-3	4,950	-0.06%
2020/01/02	5	28.90	5	29.05	28.95	0	4,932	0.00%
2019/12/31	0	0.00	5	29.10	29.00	-5	4,892	-0.10%
2019/12/30	5	29.10	1	29.05	29.10	4	4,877	0.08%
2019/12/25	5	28.85	0	0.00	29.00	5	4,894	0.10%
2019/12/24	2	28.90	18	28.95	29.00	-16	4,917	-0.33%
2019/12/23	0	0.00	2	29.10	29.10	-2	4,971	-0.04%
2019/12/20	0	0.00	2	29.25	29.00	-2	5,011	-0.04%
2019/12/19	5	29.15	11	29.25	29.20	-6	4,929	-0.12%
2019/12/18	0	0.00	14	29.13	29.20	-14	4,875	-0.29%
2019/12/17	7	28.71	0	0.00	28.80	7	4,772	0.15%
2019/12/16	1	28.65	0	0.00	28.75	1	4,736	0.02%
2019/12/13	12	28.55	4	28.66	28.65	8	4,720	0.17%
2019/12/10	3	28.85	13	28.98	28.80	-10	4,624	-0.22%
2019/12/09	1	28.30	0	0.00	28.35	1	4,434	0.02%
2019/12/06	3	28.15	2	28.40	28.45	1	4,445	0.02%
2019/12/04	7	27.81	5	27.89	27.90	2	4,382	0.05%
2019/12/02	3	27.88	5	27.90	28.00	-2	4,352	-0.05%
2019/11/29	8	28.33	0	0.00	28.35	8	4,290	0.19%
2019/11/27	17	28.40	1	28.45	28.45	16	4,251	0.38%
2019/11/25	10	28.55	2	28.53	28.50	8	4,288	0.19%
2019/11/22	8	28.79	0	0.00	28.70	8	4,306	0.19%
2019/11/21	13	28.77	5	28.85	28.75	8	4,296	0.19%
2019/11/20	8	28.78	0.3	28.90	28.90	7.7	4,255	0.18%
2019/11/19	26	29.44	16	29.82	29.30	10	4,174	0.24%
2019/11/18	17	29.09	12	29.34	29.30	5	4,043	0.12%
2019/11/15	5	28.70	6	28.94	28.60	-1	3,849	-0.03%
2019/11/14	12	28.38	5	28.55	28.70	7	3,743	0.19%
2019/11/13	3	28.70	21	28.82	28.90	-18	3,464	-0.52%
2019/11/12	9	28.33	15	28.25	28.50	-6	3,212	-0.19%
2019/11/11	21	27.87	254	27.84	27.75	-233	2,970	-7.84%	大賣/鉅額交易
2019/11/08	263	27.53	14	27.40	27.50	249	2,837	8.78%	大買/鉅額交易
2019/11/05	1	27.00	1	26.75	26.95	0	2,653	0.00%
2019/11/04	0	0.00	0.1	26.75	26.75	-0.1	2,631	0.00%
2019/10/31	11	26.66	0	0.00	26.80	11	2,662	0.41%
2019/10/30	2	26.75	0	0.00	26.80	2	2,644	0.08%
2019/10/29	9	26.49	1	26.45	26.60	8	2,615	0.31%
2019/10/28	5	26.90	63	26.96	26.90	-58	2,532	-2.29%
2019/10/25	59	27.00	17	26.98	27.10	42	2,462	1.71%
2019/10/24	0	0.00	0.2	26.00	26.00	-0.2	2,207	-0.01%
2019/10/22	5	25.90	0	0.00	25.75	5	2,188	0.23%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/15	5	25.80	4	25.85	25.90	1	2,048	0.05%
2019/10/14	1	25.80	0	0.00	25.90	1	2,046	0.05%
2019/10/09	12	26.02	0	0.00	25.70	12	2,060	0.58%
2019/10/08	0	0.00	1	26.15	26.10	-1	2,040	-0.05%
2019/10/04	1.3	25.85	0	0.00	26.00	1.3	2,052	0.06%
2019/09/27	3	26.27	2	26.10	26.15	1	1,979	0.05%
2019/09/26	1	26.50	2	26.40	26.25	-1	1,941	-0.05%
2019/09/25	4	26.00	0	0.00	26.00	4	1,854	0.22%
2019/09/10	1	26.80	0	0.00	26.60	1	1,677	0.06%
2019/09/06	0	0.00	1	27.55	27.55	-1	1,642	-0.06%
2019/09/02	0	0.00	3	27.48	27.65	-3	1,667	-0.18%
2019/08/30	0	0.00	0.1	27.80	27.60	-0.1	1,658	-0.01%
2019/08/29	0	0.00	1	27.25	27.30	-1	1,637	-0.06%
2019/08/28	0	0.00	1	26.70	26.65	-1	1,599	-0.06%
2019/08/23	5	31.75	0	0.00	31.80	5	1,450	0.34%
2019/08/22	1	32.00	0	0.00	31.75	1	1,449	0.07%
2019/08/21	6	31.95	0	0.00	31.90	6	1,443	0.42%
2019/08/16	1	31.35	0	0.00	31.45	1	1,421	0.07%
2019/08/14	1	31.70	5	31.65	31.65	-4	1,404	-0.28%
2019/08/06	1	30.15	0	0.00	31.00	1	1,433	0.07%
2019/08/02	0	0.00	5	32.10	31.90	-5	1,517	-0.33%
2019/07/24	1	31.80	5	31.90	31.85	-4	1,488	-0.27%
2019/07/23	0	0.00	2	31.75	31.75	-2	1,507	-0.13%
2019/07/15	0	0.00	1	32.45	32.45	-1	1,471	-0.07%
2019/07/11	0	0.00	2	31.90	32.00	-2	1,460	-0.14%
2019/07/10	0	0.00	5	31.75	31.80	-5	1,440	-0.35%
2019/07/03	0	0.00	5	31.15	31.30	-5	1,494	-0.33%
2019/07/02	0	0.00	5	31.15	31.20	-5	1,538	-0.33%
2019/07/01	0	0.00	5	31.30	31.35	-5	1,550	-0.32%
2019/06/28	0	0.00	1	31.00	31.10	-1	1,556	-0.06%
2019/06/21	1	30.20	0	0.00	30.30	1	1,551	0.06%
2019/06/20	10	30.10	0	0.00	30.10	10	1,559	0.64%
2019/06/19	1	29.65	0	0.00	29.70	1	1,558	0.06%
2019/06/18	1	29.55	0	0.00	29.70	1	1,560	0.06%
2019/06/13	1	29.50	0	0.00	29.55	1	1,614	0.06%
2019/06/10	1	29.35	0	0.00	29.45	1	1,809	0.06%
2019/06/06	2	29.23	0	0.00	29.25	2	1,857	0.11%
2019/06/03	1	29.10	0	0.00	29.15	1	1,973	0.05%
2019/05/31	1	29.10	0	0.00	29.40	1	2,016	0.05%
2019/05/29	1	29.10	0	0.00	29.20	1	2,268	0.04%
2019/05/17	5	29.42	0	0.00	29.60	5	2,376	0.21%
2019/05/16	5	29.85	0	0.00	29.50	5	2,395	0.21%
2019/05/14	5	28.70	0	0.00	29.65	5	2,385	0.21%
2019/05/13	6	29.39	0	0.00	29.35	6	2,394	0.25%
2019/05/10	0	0.00	15	30.42	30.10	-15	2,400	-0.62%
2019/04/26	0	0.00	0.3	31.70	31.70	-0.3	2,307	-0.01%
2019/04/23	0	0.00	1	31.45	31.65	-1	2,340	-0.04%
2019/04/19	0	31.35	31	31.42	31.35	-31	2,373	-1.30%
2019/04/18	5	31.75	83	31.34	31.25	-78	2,379	-3.28%
2019/04/12	10	31.63	30	31.42	31.40	-20	2,356	-0.85%
2019/04/10	10	32.15	0	0.00	32.05	10	2,315	0.43%
2019/04/08	0	0.00	6	32.37	32.50	-6	2,306	-0.26%
2019/04/02	5	31.70	0	0.00	31.70	5	2,369	0.21%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/22	4	31.60	0	0.00	31.60	4	2,692	0.15%
2019/03/21	0	0.00	1	31.55	31.50	-1	2,683	-0.04%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/18	0	0.00	1	31.15	31.30	-1	2,621	-0.04%
2019/03/15	20	30.45	5	30.50	31.05	15	2,591	0.58%
2019/03/14	1.4	30.92	0	0.00	30.85	1.4	2,394	0.06%
2019/03/13	5	30.80	0	0.00	30.85	5	2,370	0.21%
2019/03/12	11	31.00	0	0.00	30.80	11	2,340	0.47%
2019/03/06	0	0.00	5	31.85	31.80	-5	2,191	-0.23%
2019/03/05	0	31.90	5	31.95	32.05	-5	2,155	-0.23%
2019/03/04	0	0.00	1	31.50	31.90	-1	2,056	-0.05%
2019/02/27	0	0.00	1	29.95	29.90	-1	1,847	-0.05%
2019/02/26	0	0.00	6.4	29.20	29.15	-6.4	1,743	-0.37%
2019/02/22	21	28.70	0	0.00	28.60	21	1,705	1.23%
2019/02/21	1	28.65	5	28.65	28.60	-4	1,692	-0.24%
2019/02/13	0	0.00	5	28.25	28.25	-5	1,628	-0.31%
2019/02/12	5	27.85	0	0.00	28.00	5	1,618	0.31%
2019/02/11	0	0.00	8.5	28.26	28.35	-8.5	1,577	-0.54%
2019/01/28	3	27.50	3	27.50	27.60	0	1,526	0.00%
2019/01/25	12	27.55	17	27.11	27.50	-5	1,526	-0.33%
2019/01/21	5	26.55	0	0.00	26.55	5	1,478	0.34%
2019/01/18	0	0.00	5	27.00	27.00	-5	1,468	-0.34%
2019/01/17	0	0.00	11	26.69	26.75	-11	1,470	-0.75%
2019/01/16	5	26.40	3	26.40	26.40	2	1,457	0.14%
2019/01/08	0	0.00	7	24.75	24.70	-7	1,476	-0.47%
2019/01/04	8	24.00	8	24.20	24.25	0	1,504	0.00%
2019/01/03	0	0.00	9	24.44	24.35	-9	1,560	-0.58%
2018/12/26	13	23.75	0	0.00	24.00	13	1,597	0.81%
2018/12/21	13	24.60	20	24.55	23.85	-7	1,450	-0.48%
2018/12/20	23	25.30	0	0.00	24.90	23	1,287	1.79%
2018/12/19	10	25.75	0	0.00	25.55	10	1,245	0.80%
2018/12/18	1	26.00	0	0.00	26.10	1	1,210	0.08%
2018/12/17	5	26.15	5	26.05	26.00	0	1,190	0.00%
2018/12/12	0.8	27.35	0	0.00	27.35	0.8	1,178	0.06%
2018/12/10	4	26.85	0	0.00	26.85	4	1,191	0.34%
2018/12/07	0.1	27.45	0	0.00	27.45	0.1	1,199	0.01%
2018/12/06	0	0.00	4	27.35	27.15	-4	1,237	-0.32%
2018/12/05	0.1	28.00	7	27.75	27.95	-6.9	1,251	-0.55%
2018/12/03	5	28.55	0	0.00	28.55	5	1,324	0.38%
2018/11/15	0	0.00	5	27.15	27.20	-5	1,766	-0.28%
2018/11/14	0	0.00	7	27.35	27.45	-7	1,766	-0.40%
2018/11/12	0	0.00	5	26.20	26.30	-5	1,745	-0.29%
2018/11/09	0	0.00	16	25.97	25.95	-16	1,752	-0.91%
2018/11/08	5	26.25	0	0.00	26.20	5	1,758	0.28%
2018/11/02	3	25.40	5	25.45	25.45	-2	1,767	-0.11%
2018/11/01	7.2	25.12	0	0.00	25.00	7.2	1,764	0.41%
2018/10/30	5	24.65	0	0.00	24.70	5	1,776	0.28%
2018/10/25	5	24.75	10	24.73	24.70	-5	1,765	-0.28%
2018/10/23	0	0.00	5	25.00	24.70	-5	1,760	-0.28%
2018/10/19	10	24.86	5	24.95	24.90	5	1,715	0.29%
2018/10/18	10	25.35	10	25.25	25.15	0	1,711	0.00%
2018/10/17	2	26.30	5	26.10	25.70	-3	1,691	-0.18%
2018/10/16	5	26.10	0	0.00	26.35	5	1,685	0.30%
2018/10/12	5	25.20	10	26.00	26.25	-5	1,737	-0.29%
2018/10/11	1	25.80	0	0.00	25.75	1	1,734	0.06%
2018/10/09	0	0.00	5	26.70	26.85	-5	1,676	-0.30%
2018/10/08	3	26.38	1.3	26.46	26.50	1.7	1,667	0.10%
2018/10/05	5	26.25	0	0.00	26.30	5	1,648	0.30%
2018/10/04	5	26.55	5	26.50	26.65	0	1,621	0.00%
2018/10/03	22.3	27.09	0	0.00	26.90	22.3	1,594	1.40%
2018/09/26	0	0.00	5	28.45	28.50	-5	1,480	-0.34%
2018/09/21	0	0.00	1.2	28.55	28.55	-1.2	1,488	-0.08%
2018/09/18	2	28.35	0	0.00	28.35	2	1,493	0.13%
2018/09/13	1	28.00	0	0.00	28.25	1	1,507	0.07%
2018/09/12	10	28.15	0	0.00	28.25	10	1,498	0.67%
2018/09/11	0	0.00	15	28.47	28.60	-15	1,469	-1.02%
2018/09/10	16	28.87	0	0.00	28.65	16	1,465	1.09%
2018/09/07	15	29.34	2	29.45	29.45	13	1,456	0.89%
2018/09/05	5	29.65	2	29.73	29.75	3	1,391	0.22%
2018/09/04	5	35.56	20	35.75	35.40	-15	1,298	-1.15%
2018/09/03	2	35.50	60	35.55	35.60	-58	1,234	-4.70%
2018/08/29	10	35.25	15	35.13	35.30	-5	1,166	-0.43%
2018/08/27	0	0.00	3	34.70	34.80	-3	1,137	-0.26%
2018/08/24	0	0.00	6	34.34	34.35	-6	1,109	-0.54%
2018/08/22	0	0.00	6	34.18	34.20	-6	1,125	-0.53%
2018/08/21	1	34.00	10	34.00	34.10	-9	1,119	-0.80%
2018/08/20	0	0.00	1	34.05	34.00	-1	1,141	-0.09%
2018/08/13	6	33.62	1	33.90	33.70	5	1,160	0.43%
2018/08/08	0	0.00	5	34.30	34.10	-5	1,155	-0.43%
2018/07/30	1	33.50	0	0.00	33.75	1	1,210	0.08%
2018/07/27	5	33.95	1	33.90	33.95	4	1,206	0.33%
2018/07/26	0	0.00	1	34.15	34.10	-1	1,203	-0.08%
2018/07/25	2	34.05	0	0.00	34.05	2	1,210	0.17%
2018/07/19	0	0.00	2.1	34.01	33.85	-2.1	1,219	-0.17%
2018/07/16	0	0.00	5	33.20	32.95	-5	1,174	-0.43%
2018/07/12	0	32.50	0	0.00	32.50	0	1,193	0.00%
2018/07/06	5	32.65	0	0.00	32.85	5	1,241	0.40%
2018/07/04	0	0.00	2.2	32.81	33.00	-2.2	1,253	-0.17%
2018/07/02	0	0.00	2	33.00	33.00	-2	1,264	-0.16%
2018/06/29	0	0.00	3	32.95	33.05	-3	1,270	-0.24%
2018/06/28	5	32.85	0	0.00	32.90	5	1,273	0.39%
2018/06/22	1	32.70	0	0.00	32.95	1	1,308	0.08%
2018/06/20	5	32.65	0	0.00	32.90	5	1,388	0.36%
2018/06/15	1	33.00	0	0.00	32.80	1	1,379	0.07%
2018/06/11	1	32.95	0	0.00	32.95	1	1,530	0.07%
2018/06/08	10	33.70	0	0.00	33.50	10	1,517	0.66%
2018/06/07	0	0.00	5	33.70	33.70	-5	1,525	-0.33%
2018/06/06	0	0.00	1	33.70	33.60	-1	1,536	-0.07%
2018/06/05	0	0.00	10	33.40	33.45	-10	1,516	-0.66%
2018/06/04	3	33.15	5	33.30	33.20	-2	1,500	-0.13%
2018/05/31	5	32.80	0	0.00	32.90	5	1,477	0.34%
2018/05/25	1	32.95	1	32.95	32.95	0	1,469	0.00%
2018/05/03	5	31.95	0	0.00	31.85	5	1,640	0.30%
2018/04/27	0	0.00	0.1	31.95	31.95	-0.1	1,659	0.00%
2018/04/24	10	33.00	0	0.00	32.55	10	1,786	0.56%
2018/04/19	1	33.50	0	0.00	33.55	1	1,850	0.05%
2018/04/18	5	33.40	0	0.00	33.50	5	1,880	0.27%
2018/04/17	1	33.20	5	33.25	33.50	-4	1,885	-0.21%
2018/04/10	0	0.00	2	33.58	33.75	-2	1,996	-0.10%
2018/04/09	0	0.00	1	33.55	33.85	-1	1,997	-0.05%
2018/04/03	0	0.00	1	33.55	33.65	-1	2,015	-0.05%
2018/04/02	0	0.00	5	33.85	33.80	-5	2,024	-0.25%
2018/03/30	0	0.00	5.3	33.85	33.90	-5.3	2,027	-0.26%
2018/03/27	1	33.45	25	33.51	33.45	-24	2,024	-1.19%
2018/03/26	1	33.00	11	32.98	32.90	-10	1,997	-0.50%
2018/03/23	7	31.53	0	0.00	31.70	7	1,930	0.36%
2018/03/21	5	32.75	0	0.00	32.60	5	2,052	0.24%
2018/03/19	5	33.20	0	0.00	33.30	5	2,302	0.22%
2018/03/16	5	32.78	5	33.10	33.80	0	2,363	0.00%
2018/03/15	0	0.00	20	33.15	33.00	-20	2,233	-0.90%
2018/03/14	5	32.85	20	33.40	33.00	-15	2,261	-0.66%
2018/03/12	0	0.00	6	33.20	33.30	-6	2,246	-0.27%
2018/03/08	0	0.00	2	32.35	32.30	-2	2,243	-0.09%
2018/03/02	5	32.45	0	0.00	32.60	5	2,480	0.20%
2018/02/27	0	0.00	1.5	32.37	32.45	-1.5	2,466	-0.06%
2018/02/23	0	0.00	0.5	31.65	31.70	-0.5	2,490	-0.02%
2018/02/21	0	0.00	5	31.40	31.35	-5	2,526	-0.20%
2018/02/09	15	30.73	5	31.50	31.50	10	2,512	0.40%
2018/02/07	1	31.15	15	31.15	31.00	-14	2,606	-0.54%
2018/02/06	86	31.32	18	30.97	30.50	68	2,617	2.60%
2018/02/05	23	32.79	1	32.75	32.85	22	2,566	0.86%
2018/02/02	10	33.70	0	0.00	33.40	10	2,560	0.39%
2018/01/31	11	33.77	0	0.00	33.95	11	2,583	0.43%
2018/01/25	0	0.00	0.7	33.85	33.90	-0.7	2,611	-0.03%
2018/01/18	5	33.45	5	33.75	33.80	0	2,604	0.00%
2018/01/17	5	33.75	20	33.50	33.45	-15	2,596	-0.58%
2018/01/16	5	33.75	5	33.80	33.90	0	2,645	0.00%
2018/01/11	0	0.00	5	34.15	34.40	-5	2,663	-0.19%
2018/01/10	30	34.43	0	0.00	33.95	30	2,695	1.11%
2018/01/09	10	35.40	0	0.00	35.55	10	2,601	0.38%
2018/01/08	10	35.45	0	0.00	35.55	10	2,654	0.38%