神達 (3706)-兆豐-桃園券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	261	84.08	218	84.78	83.00	43	39,339	0.11%	大買/大賣/
2024/11/21	145	76.65	290.4	78.04	79.90	-145.4	35,864	-0.41%	大買/大賣/鉅額交易
2024/11/20	358.6	72.92	108.4	73.63	72.70	250.2	32,595	0.77%	大買/大賣/鉅額交易
2024/11/19	53.1	70.01	260.1	70.91	73.20	-207	28,643	-0.72%	大賣/鉅額交易
2024/11/18	409	67.54	192	68.27	66.60	217	25,624	0.85%	大買/大賣/鉅額交易
2024/11/15	312.7	70.11	116	69.41	68.40	196.7	23,412	0.84%	大買/大賣/鉅額交易
2024/11/14	160	64.44	206.1	67.10	69.80	-46.1	20,050	-0.23%	大買/大賣/
2024/11/13	115	64.53	111	64.91	63.50	4	16,355	0.02%	大買/大賣/
2024/11/12	149	61.59	75.5	62.17	63.60	73.5	12,842	0.57%	大買/
2024/11/11	11	59.40	16	59.40	59.40	-5	7,238	-0.07%
2024/11/08	0	0.00	45.4	53.92	54.00	-45.4	6,832	-0.66%
2024/11/07	5	48.47	16.5	48.63	49.15	-11.5	5,378	-0.21%
2024/11/06	2	47.43	4	47.58	47.15	-2	5,058	-0.04%
2024/11/05	5	47.58	6.5	47.25	47.40	-1.5	5,002	-0.03%
2024/11/04	0	0.00	6	46.35	46.10	-6	5,002	-0.12%
2024/10/30	0	0.00	5	46.60	45.70	-5	5,219	-0.10%
2024/10/29	0	0.00	11	46.22	45.95	-11	5,281	-0.21%
2024/10/28	1	46.55	2	46.20	46.50	-1	5,298	-0.02%
2024/10/24	1.1	46.08	0	0.00	46.00	1.1	5,469	0.02%
2024/10/23	1.5	46.75	0	0.00	46.70	1.5	5,569	0.03%
2024/10/22	3	47.17	0	0.00	47.00	3	5,628	0.05%
2024/10/21	1.1	46.98	1	47.00	46.95	0.1	5,769	0.00%
2024/10/17	1.3	47.02	0	0.00	47.10	1.3	6,054	0.02%
2024/10/16	0	0.00	2	46.95	47.10	-2	6,199	-0.03%
2024/10/15	0	0.00	5	47.04	46.80	-5	6,500	-0.08%
2024/10/14	0	0.00	1	46.40	46.75	-1	6,660	-0.02%
2024/10/11	0	0.00	5	46.97	46.35	-5	7,051	-0.07%
2024/10/09	13	46.21	8	46.89	45.70	5	7,775	0.06%
2024/10/08	0	0.00	30	45.45	45.70	-30	7,679	-0.39%
2024/10/04	0	0.00	16	45.14	45.45	-16	7,903	-0.20%
2024/10/01	14	44.64	0	0.00	45.30	14	8,043	0.17%
2024/09/27	1	45.85	2	45.90	45.90	-1	8,087	-0.01%
2024/09/26	1	46.30	0	0.00	45.45	1	8,125	0.01%
2024/09/20	0	0.00	2	46.15	45.40	-2	8,102	-0.02%
2024/09/19	0	0.00	1	45.60	45.75	-1	8,127	-0.01%
2024/09/18	4	45.81	1	46.50	45.10	3	8,220	0.04%
2024/09/16	12	46.00	16	46.01	46.10	-4	8,190	-0.05%
2024/09/13	19	45.60	26	45.59	45.90	-7	8,231	-0.09%
2024/09/12	0	0.00	2	44.75	45.15	-2	8,250	-0.02%
2024/09/11	1	43.60	0	0.00	43.45	1	8,199	0.01%
2024/09/10	2	43.40	4	43.49	43.10	-2	8,240	-0.02%
2024/09/09	1	42.25	0	0.00	42.75	1	8,231	0.01%
2024/09/06	1	41.90	0	0.00	42.65	1	8,293	0.01%
2024/09/05	1	41.95	0	0.00	42.15	1	8,398	0.01%
2024/09/04	3	42.57	0	0.00	41.85	3	8,527	0.04%
2024/09/03	2	45.00	0	45.45	44.75	2	8,556	0.02%
2024/09/02	1	45.05	0.1	44.70	44.70	0.9	8,657	0.01%
2024/08/30	1	44.70	0	0.00	44.90	1	8,812	0.01%
2024/08/29	2	44.63	1	44.85	44.85	1	8,972	0.01%
2024/08/26	0	0.00	1	45.10	44.95	-1	9,465	-0.01%
2024/08/21	0	0.00	1	43.90	43.90	-1	10,206	-0.01%
2024/08/20	1	44.40	1	44.10	44.10	0	10,642	0.00%
2024/08/16	0	0.00	0.2	44.25	44.20	-0.2	12,350	0.00%
2024/08/14	0	0.00	1	44.00	44.10	-1	13,664	-0.01%
2024/08/13	1	42.90	0	0.00	43.25	1	14,066	0.01%
2024/08/12	1	41.85	3	42.05	43.00	-2	14,251	-0.01%
2024/08/09	0.1	41.15	6	40.71	40.60	-5.9	14,713	-0.04%
2024/08/08	5	40.22	13	39.85	40.05	-8	15,293	-0.05%
2024/08/07	0	0.00	13	40.25	41.15	-13	15,433	-0.08%
2024/08/06	6	37.57	0	0.00	38.45	6	15,832	0.04%
2024/08/05	14	38.99	15	38.80	38.70	-1	15,769	-0.01%
2024/08/02	2	43.23	9	43.01	42.95	-7	15,699	-0.04%
2024/08/01	5	43.78	3	43.85	44.30	2	15,804	0.01%
2024/07/31	1	42.30	0	0.00	42.25	1	15,885	0.01%
2024/07/30	8.1	41.34	6	41.40	42.55	2.1	16,010	0.01%
2024/07/29	2	42.75	7	42.86	42.30	-5	16,028	-0.03%
2024/07/26	16	43.69	9	43.57	43.75	7	16,004	0.04%
2024/07/23	22	44.85	2	44.83	44.80	20	16,029	0.12%
2024/07/22	3	45.17	1	44.05	45.00	2	16,326	0.01%
2024/07/19	9	47.03	2	46.20	45.90	7	16,197	0.04%
2024/07/18	6	46.98	0	0.00	47.00	6	16,145	0.04%
2024/07/17	14.3	48.27	11	48.54	48.00	3.3	16,096	0.02%
2024/07/16	40	48.42	41.2	48.71	48.25	-1.2	16,105	-0.01%
2024/07/15	12	47.83	2	47.35	47.35	10	15,906	0.06%
2024/07/12	45	48.55	33	48.79	48.25	12	15,763	0.08%
2024/07/11	15	49.26	55	48.88	48.85	-40	15,484	-0.26%
2024/07/10	7	46.72	15	47.20	46.60	-8	15,038	-0.05%
2024/07/09	7	46.12	36	46.14	46.10	-29	15,050	-0.19%
2024/07/08	2	45.58	1	45.50	45.40	1	14,960	0.01%
2024/07/05	16	45.39	1	45.90	45.90	15	15,109	0.10%
2024/07/03	0	0.00	1	44.55	44.50	-1	15,199	-0.01%
2024/07/02	13	43.84	1	44.10	44.70	12	15,433	0.08%
2024/06/28	0	0.00	3	44.47	44.30	-3	16,023	-0.02%
2024/06/27	3	43.98	0	0.00	43.90	3	16,419	0.02%
2024/06/26	3	44.57	1	44.50	44.35	2	16,877	0.01%
2024/06/25	9	44.31	1	44.55	44.80	8	17,982	0.04%
2024/06/24	5.1	45.21	0	0.00	44.75	5.1	19,475	0.03%
2024/06/21	1	46.15	0	0.00	46.15	1	19,884	0.01%
2024/06/20	18	46.55	8	46.49	46.45	10	20,564	0.05%
2024/06/19	5	46.28	5.1	46.61	46.25	-0.1	22,953	0.00%
2024/06/18	2	45.63	11	45.80	45.70	-9	25,902	-0.03%
2024/06/17	0	0.00	2	45.60	45.55	-2	28,245	-0.01%
2024/06/14	11	45.93	13	45.64	45.95	-2	29,522	-0.01%
2024/06/13	1	45.40	2	45.55	45.45	-1	29,641	0.00%
2024/06/12	0	0.00	12.3	45.54	45.15	-12.3	29,801	-0.04%
2024/06/11	3	45.97	0	0.00	45.10	3	30,032	0.01%
2024/06/07	0	0.00	1	46.40	45.70	-1	30,461	0.00%
2024/06/06	4	46.70	1	46.60	46.60	3	30,717	0.01%
2024/06/05	1	47.20	11	46.90	46.65	-10	30,788	-0.03%
2024/06/04	2	48.55	2	47.83	47.75	0	30,772	0.00%
2024/06/03	60	48.39	9	48.30	48.20	51	30,722	0.17%
2024/05/31	2	47.78	3	47.65	47.50	-1	30,623	0.00%
2024/05/30	9	48.08	11	48.26	47.60	-2	30,611	-0.01%
2024/05/29	8	49.09	6	49.16	49.00	2	30,586	0.01%
2024/05/28	4	48.43	2	48.30	48.35	2	30,460	0.01%
2024/05/27	14.1	48.92	7	49.00	48.40	7.1	30,404	0.02%
2024/05/24	11	48.26	5.3	48.19	48.35	5.7	30,334	0.02%
2024/05/23	15	48.65	15	48.49	48.00	0	30,104	0.00%
2024/05/22	23	48.64	19	49.13	49.50	4	29,750	0.01%
2024/05/21	30	46.81	56.1	47.23	47.95	-26.1	29,279	-0.09%
2024/05/20	24	45.49	22	46.00	45.80	2	28,708	0.01%
2024/05/17	44	46.54	46	45.98	45.90	-2	28,138	-0.01%
2024/05/16	5	47.61	13	46.97	46.80	-8	27,886	-0.03%
2024/05/15	22	47.31	12	47.85	47.40	10	27,835	0.04%
2024/05/14	16	46.15	16.1	46.93	48.00	-0.1	27,668	0.00%
2024/05/13	2	44.83	1	44.30	44.85	1	27,147	0.00%
2024/05/10	3	44.63	7	44.34	44.10	-4	27,071	-0.01%
2024/05/07	7	43.04	11	42.61	43.00	-4	26,976	-0.01%
2024/05/06	2	43.43	0	0.00	43.20	2	26,908	0.01%
2024/05/03	7	44.71	2	44.63	43.75	5	26,916	0.02%
2024/05/02	1	44.80	0	0.00	44.60	1	27,037	0.00%
2024/04/30	1	45.95	2	45.45	45.40	-1	27,395	0.00%
2024/04/29	4	46.05	12	46.13	45.90	-8	27,857	-0.03%
2024/04/26	11.1	45.61	1	45.60	45.70	10.1	28,831	0.04%
2024/04/25	17	44.06	0	0.00	44.05	17	28,993	0.06%
2024/04/24	1	43.80	0	0.00	44.60	1	29,086	0.00%
2024/04/23	1	43.00	1	42.55	42.80	0	29,074	0.00%
2024/04/22	3	42.90	0	0.00	42.20	3	29,228	0.01%
2024/04/19	15	43.98	1	44.70	43.70	14	29,229	0.05%
2024/04/18	4	44.66	1	44.65	44.70	3	29,358	0.01%
2024/04/17	23	45.22	1	45.35	45.00	22	29,809	0.07%
2024/04/16	5	46.18	5	45.06	44.55	0	30,455	0.00%
2024/04/15	3	47.13	2	47.60	46.85	1	30,218	0.00%
2024/04/12	13	48.80	21	49.19	48.60	-8	30,070	-0.03%
2024/04/11	1	48.85	21	48.72	48.85	-20	30,088	-0.07%
2024/04/10	3	50.47	1	50.20	49.55	2	30,183	0.01%
2024/04/09	2	49.95	0	0.00	50.00	2	30,203	0.01%
2024/04/08	7	50.53	22	50.48	50.20	-15	30,454	-0.05%
2024/04/03	3	50.00	22	50.07	50.00	-19	30,964	-0.06%
2024/04/02	26	50.70	44	50.14	50.10	-18	32,738	-0.05%
2024/04/01	8	50.90	4	51.15	51.10	4	32,628	0.01%
2024/03/29	43.5	51.13	6	51.47	51.50	37.5	32,317	0.12%
2024/03/28	27.2	53.45	9.1	52.91	52.20	18.2	31,969	0.06%
2024/03/27	18	55.59	29	55.96	56.70	-11	30,939	-0.04%
2024/03/26	5.1	52.36	11	52.98	53.20	-6	29,545	-0.02%
2024/03/25	13	54.57	21	54.51	54.00	-8	29,445	-0.03%
2024/03/22	57	56.77	33	56.06	54.00	24	28,813	0.08%
2024/03/21	74	55.78	86.1	56.29	57.90	-12.1	26,387	-0.05%
2024/03/20	7	53.06	57.3	53.33	53.60	-50.2	23,391	-0.21%
2024/03/19	9	48.52	36.2	48.32	48.80	-27.2	21,293	-0.13%
2024/03/18	1	45.70	2	46.13	46.50	-1	20,908	0.00%
2024/03/15	16	45.97	17	45.58	45.60	-1	20,820	0.00%
2024/03/14	21	45.54	23.1	45.80	45.55	-2.1	20,658	-0.01%
2024/03/13	12	45.76	19	45.67	45.65	-7	20,533	-0.03%
2024/03/12	12	45.16	19	44.89	45.30	-7	20,128	-0.03%
2024/03/11	14	43.85	6	43.98	43.70	8	19,919	0.04%
2024/03/07	1	42.80	2	42.68	42.70	-1	20,023	0.00%
2024/03/06	0	0.00	7	43.59	43.30	-7	20,391	-0.03%
2024/03/05	4	43.39	1.6	43.31	43.55	2.4	20,432	0.01%
2024/03/04	7.5	43.33	6.1	43.70	43.20	1.4	20,436	0.01%
2024/03/01	10	43.15	3.1	43.03	43.05	6.9	20,313	0.03%
2024/02/29	7	41.74	4	41.55	42.30	3	20,308	0.01%
2024/02/27	8.1	42.08	2	42.53	41.60	6.1	20,415	0.03%
2024/02/26	11	43.08	1	43.25	42.95	10	20,354	0.05%
2024/02/23	4	43.99	19	44.83	43.60	-15	20,439	-0.07%
2024/02/22	35	44.95	35	45.03	44.45	0	20,545	0.00%
2024/02/21	13	43.75	17	44.26	43.75	-4	20,177	-0.02%
2024/02/20	14	43.79	3	43.97	43.75	11	20,306	0.05%
2024/02/19	7	44.45	9	44.71	44.15	-2	20,252	-0.01%
2024/02/16	4	45.20	9	45.73	45.60	-5	20,286	-0.02%
2024/02/15	9	45.03	4	44.45	45.10	5	20,101	0.02%
2024/02/05	8.1	44.92	0	0.00	44.80	8.1	19,880	0.04%
2024/02/02	0	0.00	9	45.18	45.10	-9	19,884	-0.05%
2024/02/01	3	44.80	0	0.00	44.65	3	19,825	0.02%
2024/01/31	9	45.10	15	45.55	45.00	-6	19,888	-0.03%
2024/01/30	18	46.28	11.2	45.18	46.40	6.8	19,712	0.03%
2024/01/29	8	44.81	5	45.33	45.30	3	19,491	0.02%
2024/01/26	5	44.75	7.5	45.03	44.50	-2.5	19,452	-0.01%
2024/01/25	3	46.25	1	45.40	45.40	2	19,385	0.01%
2024/01/24	4	46.95	26	46.68	46.10	-22	19,145	-0.11%
2024/01/23	12	46.10	20	45.97	46.40	-8	18,790	-0.04%
2024/01/22	35.5	46.21	13	46.62	46.40	22.5	18,283	0.12%
2024/01/19	14	44.64	13	44.73	44.85	1	17,193	0.01%
2024/01/18	6	42.78	13	43.19	43.35	-7	16,714	-0.04%
2024/01/17	6	43.42	0	0.00	43.25	6	16,663	0.04%
2024/01/16	2	43.33	2	43.70	43.60	0	16,614	0.00%
2024/01/15	6	43.80	37	43.95	43.95	-31	16,467	-0.19%
2024/01/12	30	43.72	3	43.73	43.55	27	16,410	0.16%
2024/01/11	13	44.18	12	44.20	44.55	1	16,224	0.01%
2024/01/10	17	43.06	68	43.53	43.65	-51	15,998	-0.32%
2024/01/08	2	42.43	1	42.35	42.15	1	15,597	0.01%
2024/01/05	2	42.10	1	42.15	42.25	1	16,105	0.01%
2024/01/04	33	42.39	2	42.25	42.10	31	16,376	0.19%
2024/01/03	2	43.05	2	43.00	43.30	0	16,329	0.00%
2024/01/02	27	43.24	6	42.93	43.20	21	16,273	0.13%
2023/12/29	17	44.87	48	44.81	44.55	-31	15,997	-0.19%
2023/12/28	90	44.95	230.4	45.00	45.00	-140.4	15,338	-0.92%	大賣/鉅額交易
2023/12/27	2	42.60	12	42.35	42.55	-10	13,513	-0.07%
2023/12/26	3	41.82	8	41.83	42.10	-5	13,726	-0.04%
2023/12/25	7	41.65	15	41.95	41.55	-8	13,929	-0.06%
2023/12/22	0	0.00	5	41.42	41.60	-5	13,969	-0.04%
2023/12/21	10	41.22	5	41.54	41.50	5	14,021	0.04%
2023/12/20	3	41.70	19	41.39	41.65	-16	14,239	-0.11%
2023/12/19	1	39.50	0	0.00	39.50	1	14,259	0.01%
2023/12/18	6	40.17	1	40.20	40.30	5	14,458	0.03%
2023/12/15	0	0.00	7	40.61	40.25	-7	15,181	-0.05%
2023/12/14	31	40.98	24	41.44	40.70	7	15,435	0.05%
2023/12/13	34	41.63	63	42.38	41.20	-29	15,245	-0.19%
2023/12/12	0	0.00	5	41.30	40.90	-5	14,422	-0.03%
2023/12/11	5	41.25	25	41.48	41.15	-20	14,501	-0.14%
2023/12/08	29	40.99	15	41.45	40.95	14	14,553	0.10%
2023/12/07	15	41.52	11	41.30	41.15	4	14,461	0.03%
2023/12/06	11	41.39	11	41.26	41.15	0	14,542	0.00%
2023/12/05	11	40.83	0	0.00	40.75	11	14,492	0.08%
2023/12/04	113	41.29	2	41.30	41.25	111	14,429	0.77%	大買/鉅額交易
2023/12/01	18	41.58	18	40.93	41.40	0	14,215	0.00%
2023/11/30	4	39.80	1	39.75	40.20	3	13,802	0.02%
2023/11/29	2	39.63	0	0.00	39.85	2	13,797	0.01%
2023/11/28	0	0.00	1	38.75	39.30	-1	13,956	-0.01%
2023/11/27	19	39.16	0	0.00	38.25	19	14,123	0.13%
2023/11/24	5	40.01	1	40.05	39.75	4	14,088	0.03%
2023/11/23	23	41.73	6	41.27	40.90	17	14,040	0.12%
2023/11/22	8	40.89	2	40.85	40.75	6	14,038	0.04%
2023/11/21	6	42.08	12.2	42.09	42.20	-6.2	14,068	-0.04%
2023/11/20	1	41.20	2	40.85	41.20	-1	14,328	-0.01%
2023/11/17	2	40.25	13.2	40.14	40.90	-11.2	14,375	-0.08%
2023/11/16	2	38.80	3	39.17	39.30	-1	14,457	-0.01%
2023/11/15	7	39.19	19	39.57	38.70	-12	14,825	-0.08%
2023/11/14	1	40.15	8	39.92	39.85	-7	16,064	-0.04%
2023/11/13	16	39.73	8	39.59	39.70	8	16,441	0.05%
2023/11/10	10	39.55	2	39.45	39.50	8	16,710	0.05%
2023/11/09	0	0.00	1	39.30	38.85	-1	16,978	-0.01%
2023/11/08	16	39.45	4	39.40	39.10	12	17,277	0.07%
2023/11/07	0	0.00	2	38.60	38.80	-2	17,499	-0.01%
2023/11/02	1	37.65	51	38.00	37.90	-50	19,410	-0.26%
2023/11/01	1	37.05	2	37.10	36.90	-1	20,759	0.00%
2023/10/31	2	37.30	1	36.75	36.75	1	21,299	0.00%
2023/10/30	1	38.55	0	0.00	37.90	1	21,465	0.00%
2023/10/25	2	39.13	2	39.18	39.00	0	22,087	0.00%
2023/10/24	3	38.65	56	38.48	39.00	-53	22,137	-0.24%
2023/10/23	2	38.33	112	38.31	38.30	-110	22,215	-0.50%	大賣/鉅額交易
2023/10/20	3	37.27	3	37.23	37.95	0	22,467	0.00%
2023/10/18	18	37.81	7	37.74	37.50	11	23,174	0.05%
2023/10/17	2	40.03	4.5	40.19	39.35	-2.5	23,530	-0.01%
2023/10/16	25	40.12	1	40.45	39.80	24	26,345	0.09%
2023/10/13	8	41.89	8	42.08	42.00	0	30,275	0.00%
2023/10/12	12	40.52	18	40.59	41.85	-6	30,070	-0.02%
2023/10/11	22.9	40.02	18	40.66	39.65	4.9	30,478	0.02%
2023/10/06	4	41.41	3	41.58	41.50	1	30,983	0.00%
2023/10/05	6	41.85	3	41.67	41.65	3	32,976	0.01%
2023/10/04	5	40.71	5	40.94	41.20	0	33,163	0.00%
2023/10/03	5	41.73	6	41.75	41.45	-1	33,217	0.00%
2023/10/02	9	42.56	33	42.32	42.50	-24	33,214	-0.07%
2023/09/28	23	41.04	5	41.27	40.75	18	33,075	0.05%
2023/09/27	21	40.75	5.1	40.69	40.80	15.9	33,344	0.05%
2023/09/26	3.5	40.27	14	40.46	40.10	-10.5	34,282	-0.03%
2023/09/25	17.5	40.44	7	40.39	40.10	10.5	34,571	0.03%
2023/09/22	12	40.69	8	40.18	40.80	4	34,366	0.01%
2023/09/21	8	38.86	5	38.94	39.25	3	34,107	0.01%
2023/09/20	26	40.07	23.4	40.08	39.50	2.6	34,089	0.01%
2023/09/19	34	38.89	19.1	39.32	38.45	14.9	33,817	0.04%
2023/09/18	6	37.96	0	0.00	37.80	6	34,400	0.02%
2023/09/15	0	0.00	1	38.75	38.70	-1	34,706	0.00%
2023/09/14	3	38.95	7	38.86	38.70	-4	34,870	-0.01%
2023/09/13	9	38.62	4	38.83	38.55	5	35,439	0.01%
2023/09/12	7	38.51	6	38.39	38.45	1	37,017	0.00%
2023/09/11	10	38.95	10	38.15	38.20	0	38,498	0.00%
2023/09/08	16	39.22	12	39.48	39.25	4	38,420	0.01%
2023/09/07	4	39.78	5	39.84	39.65	-1	38,624	0.00%
2023/09/06	1	40.20	1	40.20	40.15	0	38,619	0.00%
2023/09/05	11	40.10	12	40.02	40.35	-1	38,718	0.00%
2023/09/04	27	39.80	14	39.78	39.90	13	38,830	0.03%
2023/09/01	3	40.25	3	40.17	39.75	0	38,850	0.00%
2023/08/31	7	40.39	7	40.63	40.55	0	38,766	0.00%
2023/08/30	14	41.42	18	41.68	40.95	-4	38,883	-0.01%
2023/08/29	17	41.57	5	41.57	41.20	12	39,373	0.03%
2023/08/28	8	41.04	21	41.31	41.35	-13	40,556	-0.03%
2023/08/25	47	42.20	15	42.86	41.70	32	40,916	0.08%
2023/08/24	16	44.05	16	44.84	43.30	0	40,875	0.00%
2023/08/23	30	43.41	30	43.66	44.00	0	40,874	0.00%
2023/08/22	44	43.69	48	43.54	43.20	-4	40,647	-0.01%
2023/08/21	39	43.61	48	43.79	43.30	-9	40,346	-0.02%
2023/08/18	97	45.34	77	45.43	44.05	20	39,988	0.05%
2023/08/17	11	42.26	6	42.93	43.10	5	38,655	0.01%
2023/08/16	13	42.55	18.2	42.66	43.00	-5.2	38,358	-0.01%
2023/08/15	6	44.02	5	44.05	43.35	1	38,455	0.00%
2023/08/14	18	42.54	8	42.71	42.80	10	38,131	0.03%
2023/08/11	22	43.15	12	43.39	42.85	10	37,795	0.03%
2023/08/10	107	42.85	37.1	42.43	42.30	69.9	37,397	0.19%	大買/
2023/08/09	45	45.16	7	45.44	45.00	38	36,606	0.10%
2023/08/08	44	47.31	8	47.20	46.35	36	36,084	0.10%
2023/08/07	41	47.19	45.3	47.70	48.45	-4.3	35,289	-0.01%
2023/08/04	49	45.56	46	45.57	45.15	3	33,829	0.01%
2023/08/02	26	44.92	6	45.04	44.95	20	33,238	0.06%
2023/08/01	3	48.48	8	47.74	48.60	-5	32,945	-0.02%
2023/07/31	29	49.79	28.1	49.75	47.05	0.9	32,749	0.00%
2023/07/28	32	47.39	0	0.00	49.50	32	32,343	0.10%
2023/07/27	13	47.19	13	47.21	46.80	0	32,140	0.00%
2023/07/26	8	47.56	6	47.98	47.10	2	31,987	0.01%
2023/07/25	9	48.62	13.2	48.94	48.30	-4.2	31,791	-0.01%
2023/07/24	8.1	49.81	20	50.04	49.90	-11.9	31,491	-0.04%
2023/07/21	54	46.65	15	47.40	49.30	39	31,107	0.13%
2023/07/20	55	47.69	26	47.90	46.80	29	30,607	0.09%
2023/07/19	132.7	52.33	176.9	52.71	51.10	-44.2	29,960	-0.15%	大買/大賣/
2023/07/18	204.4	52.86	46	52.26	50.40	158.4	27,034	0.59%	大買/鉅額交易
2023/07/17	0	0.00	1.3	52.20	52.20	-1.3	22,706	-0.01%
2023/07/14	8	46.99	5	47.48	47.50	3	22,355	0.01%
2023/07/13	8	42.91	4	43.18	43.20	4	21,592	0.02%
2023/07/12	47	37.87	92.2	38.60	39.30	-45.2	20,937	-0.22%
2023/07/11	15	35.51	6	35.87	35.75	9	18,866	0.05%
2023/07/10	5	35.06	2	35.13	34.90	3	18,579	0.02%
2023/07/07	1.2	35.73	0.3	35.60	35.35	0.9	18,406	0.00%
2023/07/06	16.1	35.94	7	36.65	35.55	9.1	18,239	0.05%
2023/07/05	30.1	36.48	17	36.77	36.15	13.1	17,878	0.07%
2023/07/04	19	37.90	46	37.34	37.70	-27	17,291	-0.16%
2023/07/03	8	36.05	14.5	36.06	35.95	-6.5	16,168	-0.04%
2023/06/30	4	34.60	10	34.48	34.95	-6	15,723	-0.04%
2023/06/29	7	34.76	5	35.12	34.70	2	15,578	0.01%
2023/06/28	15	35.34	0	0.00	34.70	15	15,444	0.10%
2023/06/27	9	35.40	8	35.18	35.35	1	15,208	0.01%
2023/06/26	24	36.40	14	36.31	36.85	10	14,732	0.07%
2023/06/21	2	35.15	24	35.25	35.15	-22	13,755	-0.16%
2023/06/20	12	34.68	10	34.70	34.50	2	13,358	0.01%
2023/06/19	46	35.17	14.5	35.38	35.40	31.5	13,068	0.24%
2023/06/16	30.5	37.01	54	37.05	36.45	-23.5	12,329	-0.19%
2023/06/15	44	34.64	85	35.11	36.15	-41	10,611	-0.39%
2023/06/14	5	32.60	7	33.02	32.90	-2	9,027	-0.02%
2023/06/13	11	32.98	7	32.86	32.85	4	8,882	0.05%
2023/06/12	0	0.00	1	32.10	32.10	-1	8,565	-0.01%
2023/06/09	13	32.54	4	32.56	32.40	9	8,506	0.11%
2023/06/07	6	32.33	4	32.35	32.40	2	8,188	0.02%
2023/06/06	9	32.03	0	0.00	31.95	9	8,098	0.11%
2023/06/05	5	33.32	5	33.40	32.65	0	7,965	0.00%
2023/06/02	8	33.10	16	33.55	32.90	-8	7,652	-0.10%
2023/06/01	29	33.37	8	33.05	33.40	21	7,043	0.30%
2023/05/31	4	31.55	27	31.61	31.95	-23	5,728	-0.40%
2023/05/30	3	30.80	20	31.00	31.00	-17	5,203	-0.33%
2023/05/29	12	31.06	22	31.09	31.40	-10	5,067	-0.20%
2023/05/25	1	29.50	10	29.57	29.50	-9	4,387	-0.21%
2023/05/24	1	29.30	0	0.00	29.20	1	4,322	0.02%
2023/05/23	5	29.30	11	29.41	29.25	-6	4,223	-0.14%
2023/05/22	0	0.00	10	30.15	30.15	-10	4,015	-0.25%
2023/05/19	21	29.60	12	29.73	30.20	9	3,821	0.24%
2023/05/18	0	0.00	4	28.65	28.40	-4	3,282	-0.12%
2023/05/17	1	28.40	6	28.43	28.35	-5	3,233	-0.15%
2023/05/16	0	0.00	11	28.17	28.25	-11	3,208	-0.34%
2023/05/08	1	28.10	0	0.00	28.10	1	3,450	0.03%
2023/05/03	1	28.25	0	0.00	28.35	1	3,541	0.03%
2023/04/28	0	28.40	0	0.00	28.40	0	3,608	0.00%
2023/04/21	0	0.00	71	27.85	27.75	-71	3,391	-2.09%
2023/04/20	1	28.00	1	27.95	27.85	0	3,378	0.00%
2023/04/17	1	28.40	8	28.51	28.60	-7	3,244	-0.22%
2023/04/13	7	27.95	0	0.00	27.80	7	3,054	0.23%
2023/04/12	20	27.85	0	0.00	27.75	20	3,082	0.65%
2023/04/10	20	27.50	0	0.00	27.40	20	3,027	0.66%
2023/03/29	1	27.50	2	27.40	27.45	-1	2,977	-0.03%
2023/03/27	0	0.00	1	28.70	28.65	-1	3,055	-0.03%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/22	1	28.70	0	0.00	28.80	1	3,014	0.03%
2023/03/21	0	0.00	2	28.55	28.55	-2	2,995	-0.07%
2023/03/20	1	28.35	1	28.35	28.35	0	2,979	0.00%
2023/03/17	2	28.00	0	0.00	28.00	2	2,965	0.07%
2023/03/15	6	28.36	0	0.00	28.20	6	2,914	0.21%
2023/03/14	1	28.30	0	0.00	28.25	1	2,932	0.03%
2023/03/10	9	28.72	2	28.65	28.65	7	2,899	0.24%
2023/03/09	4	29.05	0	0.00	29.05	4	2,864	0.14%
2023/03/08	0	0.00	1	29.15	29.15	-1	2,812	-0.04%
2023/03/06	4	29.30	0.3	29.35	29.35	3.7	2,738	0.14%
2023/03/02	71	29.25	0.1	29.45	29.45	70.9	2,659	2.67%
2023/03/01	5.3	29.61	0	0.00	29.50	5.3	2,598	0.20%
2023/02/24	0	0.00	70	31.60	31.60	-70	2,429	-2.88%
2023/02/23	0.5	31.20	0	0.00	31.20	0.5	2,369	0.02%
2023/02/21	0	0.00	1	31.00	31.10	-1	2,378	-0.04%
2023/02/20	30	30.85	2	31.00	30.95	28	2,453	1.14%
2023/02/17	1	30.75	1	30.85	30.85	0	2,475	0.00%
2023/02/16	1	30.90	1	30.90	30.90	0	2,530	0.00%
2023/02/15	1	30.95	1	30.75	30.75	0	2,600	0.00%
2023/02/14	1	30.75	2	31.03	31.05	-1	2,588	-0.04%
2023/02/13	0	0.00	4	30.65	30.70	-4	2,686	-0.15%
2023/02/10	12	30.76	0	0.00	30.80	12	2,686	0.45%
2023/02/09	3	31.03	0	0.00	30.90	3	2,666	0.11%
2023/02/08	1	31.85	0	0.00	31.85	1	2,565	0.04%
2023/02/07	2	31.80	14	31.87	31.85	-12	2,512	-0.48%
2023/02/06	1	31.45	1	31.50	31.50	0	2,430	0.00%
2023/02/03	1	31.05	13	31.25	31.40	-12	2,400	-0.50%
2023/02/02	1	30.75	3	30.88	30.85	-2	2,337	-0.09%
2023/02/01	1	30.90	1	30.75	30.75	0	2,309	0.00%
2023/01/17	0	0.00	13	30.03	30.00	-13	2,197	-0.59%
2023/01/10	1.5	30.03	4	30.14	30.10	-2.5	2,167	-0.11%
2022/12/30	0	0.00	4	29.85	29.50	-4	2,154	-0.19%
2022/12/23	1	29.50	0	0.00	29.70	1	2,062	0.05%
2022/12/20	1	30.30	2	29.98	29.60	-1	2,060	-0.05%
2022/12/19	0	0.00	13	29.98	29.75	-13	2,012	-0.65%
2022/12/16	0	0.00	10	29.65	29.40	-10	1,889	-0.53%
2022/12/14	0	0.00	15	29.70	29.75	-15	1,853	-0.81%
2022/12/07	0	0.00	2	29.35	29.00	-2	1,826	-0.11%
2022/12/02	1	30.00	5	29.90	29.95	-4	1,791	-0.22%
2022/12/01	1	30.00	2	30.00	29.95	-1	1,794	-0.06%
2022/11/30	1	29.60	96	29.74	29.75	-95	1,770	-5.36%
2022/11/29	51	29.55	1	29.50	29.60	50	1,748	2.86%
2022/11/28	0	0.00	2	29.45	29.50	-2	1,737	-0.12%
2022/11/23	0	0.00	10	29.25	29.25	-10	1,714	-0.58%
2022/11/18	1	29.30	0	0.00	28.95	1	1,727	0.06%
2022/11/17	1	29.15	0	0.00	29.20	1	1,703	0.06%
2022/11/16	2	29.33	1	29.15	29.15	1	1,685	0.06%
2022/11/15	1	28.85	1	28.85	28.85	0	1,608	0.00%
2022/11/14	0	0.00	1	28.85	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	1	28.60	28.60	-1	1,541	-0.06%
2022/11/09	2	28.45	0	0.00	28.30	2	1,472	0.14%
2022/11/07	1	27.60	3	27.70	27.70	-2	1,428	-0.14%
2022/10/31	0	0.00	2	27.10	27.10	-2	1,664	-0.12%
2022/10/24	3	26.73	2	26.55	26.55	1	1,688	0.06%
2022/10/19	1	27.00	1	26.75	26.75	0	1,702	0.00%
2022/10/14	0	0.00	1	26.55	26.55	-1	1,765	-0.06%
2022/10/13	1	26.65	0	0.00	26.25	1	1,785	0.06%
2022/10/11	3	26.83	1	26.70	26.70	2	1,805	0.11%
2022/10/07	2	27.40	1	27.45	27.45	1	1,794	0.06%
2022/10/06	1	27.35	1	27.30	27.30	0	1,797	0.00%
2022/10/05	1	27.45	1	27.40	27.40	0	1,816	0.00%
2022/10/04	1	27.05	4	27.40	27.30	-3	1,830	-0.16%
2022/09/28	0	0.00	10	26.15	26.15	-10	1,804	-0.55%
2022/09/26	3	26.65	1	26.50	26.50	2	1,808	0.11%
2022/09/22	1	27.30	0	0.00	27.50	1	1,830	0.05%
2022/09/19	0	0.00	1	27.95	27.75	-1	1,876	-0.05%
2022/09/13	2	28.25	1	28.25	28.25	1	2,143	0.05%
2022/09/12	1	28.05	1	28.10	28.10	0	2,172	0.00%
2022/09/02	1	27.80	2	27.95	27.80	-1	2,165	-0.05%
2022/09/01	5	27.95	0	0.00	27.80	5	2,174	0.23%
2022/08/25	2	28.55	1	28.35	28.35	1	2,123	0.05%
2022/08/22	36	28.80	1	28.75	28.75	35	2,143	1.63%
2022/08/19	0	0.00	5	28.90	28.90	-5	2,143	-0.23%
2022/08/18	1	28.55	1	28.70	28.70	0	2,138	0.00%
2022/08/17	0	0.00	1	28.55	28.55	-1	2,138	-0.05%
2022/08/11	0	0.00	0.4	29.15	29.10	-0.4	2,104	-0.02%
2022/08/09	0	0.00	35	29.45	29.45	-35	2,078	-1.68%
2022/08/02	0	0.00	3	27.95	27.95	-3	2,110	-0.14%
2022/07/29	2	28.13	1	28.15	28.15	1	2,158	0.05%
2022/07/22	0	0.00	4	28.25	28.20	-4	2,242	-0.18%
2022/07/21	0	0.00	10	27.60	28.05	-10	2,251	-0.44%
2022/07/19	0	0.00	3	27.40	27.35	-3	2,259	-0.13%
2022/07/18	0	0.00	7	26.97	27.05	-7	2,256	-0.31%
2022/07/12	10	26.40	0	0.00	26.45	10	2,285	0.44%
2022/07/01	2	27.50	2	26.80	26.80	0	2,488	0.00%
2022/06/29	2	28.00	0	0.00	28.10	2	2,619	0.08%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/24	0	0.00	15	28.35	28.45	-15	3,084	-0.49%
2022/06/23	1	28.40	17	28.24	28.20	-16	3,156	-0.51%
2022/06/22	4	28.48	0	0.00	28.35	4	3,196	0.13%
2022/06/21	35	28.64	20	28.70	28.70	15	3,201	0.47%
2022/06/13	1	28.00	1	27.90	27.90	0	3,175	0.00%
2022/06/10	1	28.20	20	28.20	28.20	-19	3,200	-0.59%
2022/06/06	4	28.00	0	0.00	27.85	4	3,402	0.12%
2022/06/02	54	28.09	2	28.05	28.00	52	3,636	1.43%
2022/06/01	6	28.13	0	0.00	28.15	6	3,742	0.16%
2022/05/31	0	0.00	0.6	27.90	28.00	-0.6	3,798	-0.02%
2022/05/30	2	27.85	4	27.88	27.85	-2	3,867	-0.05%
2022/05/26	5	27.45	0	0.00	27.50	5	4,251	0.12%
2022/05/25	6	27.41	0	0.00	27.55	6	4,316	0.14%
2022/05/23	2	27.45	4	27.58	27.60	-2	4,443	-0.05%
2022/05/19	1	26.85	6	26.83	26.90	-5	4,639	-0.11%
2022/05/18	1	27.05	1	27.30	27.20	0	4,660	0.00%
2022/05/16	2	26.58	1	27.15	26.85	1	4,764	0.02%
2022/05/13	1	26.25	1	26.65	26.55	0	4,848	0.00%
2022/05/12	11	26.16	0	0.00	26.15	11	4,878	0.23%
2022/05/10	3	27.03	2	27.08	27.15	1	4,843	0.02%
2022/05/06	1	27.70	0	0.00	27.85	1	4,838	0.02%
2022/05/05	1	28.30	1	28.25	28.25	0	4,840	0.00%
2022/04/29	1	27.95	1	27.75	27.75	0	4,951	0.00%
2022/04/28	1	27.90	1	27.80	27.80	0	4,978	0.00%
2022/04/27	2	27.65	0	0.00	27.80	2	5,007	0.04%
2022/04/25	2	28.25	0	0.00	27.95	2	5,038	0.04%
2022/04/20	1	28.50	11	28.66	28.75	-10	5,174	-0.19%
2022/04/14	1	28.30	0	0.00	28.55	1	5,386	0.02%
2022/04/13	36	28.20	1	28.20	28.20	35	5,452	0.64%
2022/04/12	4	28.10	1	28.25	28.25	3	5,478	0.05%
2022/04/11	4	28.48	2	28.20	28.20	2	5,506	0.04%
2022/04/08	40	28.25	5	28.20	28.20	35	5,630	0.62%
2022/04/07	1	28.35	1	28.55	28.25	0	5,830	0.00%
2022/04/06	2	28.80	6	28.85	28.90	-4	6,006	-0.07%
2022/04/01	1	29.20	2	29.50	29.35	-1	6,019	-0.02%
2022/03/31	1	29.70	4	29.65	29.55	-3	6,065	-0.05%
2022/03/30	2	31.85	2	31.85	31.75	0	5,901	0.00%
2022/03/29	1	31.95	0	0.00	31.85	1	5,822	0.02%
2022/03/28	10	32.05	2	32.05	32.05	8	5,755	0.14%
2022/03/25	2	32.53	0	0.00	32.40	2	5,732	0.03%
2022/03/22	1	32.05	0	0.00	32.20	1	6,533	0.02%
2022/03/21	1	32.00	0	0.00	32.00	1	6,617	0.02%
2022/03/17	1	32.05	0	0.00	32.00	1	7,234	0.01%
2022/03/16	0	0.00	2	31.95	31.80	-2	7,434	-0.03%
2022/03/14	2	31.95	0	0.00	32.05	2	7,549	0.03%
2022/03/09	1	31.25	0	0.00	31.45	1	7,658	0.01%
2022/03/08	11	31.54	0	0.00	31.20	11	7,690	0.14%
2022/03/07	0	0.00	3	32.35	32.35	-3	7,534	-0.04%
2022/03/04	1	32.95	0	0.00	33.05	1	7,568	0.01%
2022/03/02	0	0.00	10	32.45	32.70	-10	7,913	-0.13%
2022/03/01	17	32.25	1	32.60	32.60	16	8,286	0.19%
2022/02/25	0	0.00	13	33.55	33.55	-13	8,201	-0.16%
2022/02/24	0	0.00	2	33.78	33.70	-2	8,397	-0.02%
2022/02/23	0	0.00	3	33.95	34.30	-3	8,850	-0.03%
2022/02/22	0	0.00	2	34.00	33.95	-2	10,310	-0.02%
2022/02/21	2	34.70	3	34.42	34.45	-1	10,599	-0.01%
2022/02/18	1	33.90	0	0.00	33.95	1	11,073	0.01%
2022/02/17	0	0.00	1	34.10	34.00	-1	11,685	-0.01%
2022/02/16	3	34.00	0	0.00	34.00	3	11,823	0.03%
2022/02/15	4	34.09	3	33.72	33.75	1	12,048	0.01%
2022/02/14	0	0.00	1	33.70	33.90	-1	11,967	-0.01%
2022/02/11	9	33.69	3	33.73	33.75	6	11,970	0.05%
2022/02/10	1	33.75	0	0.00	33.70	1	11,976	0.01%
2022/02/07	0	0.00	5	32.55	33.00	-5	11,982	-0.04%
2022/01/26	0	0.00	2	32.38	32.30	-2	12,069	-0.02%
2022/01/25	6	32.22	0	0.00	32.25	6	12,060	0.05%
2022/01/24	1	32.20	17	32.35	32.80	-16	12,018	-0.13%
2022/01/21	1	33.25	3	33.28	33.10	-2	11,989	-0.02%
2022/01/20	1	33.70	6	33.79	33.75	-5	11,943	-0.04%
2022/01/19	1	33.60	1	33.50	33.50	0	11,931	0.00%
2022/01/18	0	0.00	1	33.75	33.75	-1	11,920	-0.01%
2022/01/14	3	33.18	7	33.09	33.00	-4	11,802	-0.03%
2022/01/13	6	33.36	0	0.00	33.50	6	11,708	0.05%
2022/01/11	3	33.35	0	0.00	33.50	3	11,629	0.03%
2022/01/10	1	33.55	0.3	33.60	33.65	0.7	11,562	0.01%
2022/01/07	1	33.80	5	34.50	33.80	-4	11,500	-0.03%
2022/01/06	6	34.16	0	0.00	34.45	6	11,401	0.05%
2022/01/05	1	34.20	0	0.00	34.20	1	11,325	0.01%
2022/01/04	1	34.60	14	34.54	34.50	-13	11,295	-0.12%
2022/01/03	1	34.45	0	0.00	34.50	1	11,256	0.01%
2021/12/30	3	34.95	7	35.06	35.20	-4	11,091	-0.04%
2021/12/29	0.3	34.95	1	34.80	34.95	-0.7	10,858	-0.01%
2021/12/28	0	0.00	3	34.55	34.50	-3	10,623	-0.03%
2021/12/27	1	34.25	8	34.24	34.35	-7	10,562	-0.07%
2021/12/24	0	0.00	6	33.84	33.80	-6	10,479	-0.06%
2021/12/23	2	33.78	1	34.00	34.00	1	10,452	0.01%
2021/12/22	41	33.95	0	0.00	33.70	41	10,393	0.39%
2021/12/21	0	0.00	2	33.93	33.90	-2	10,374	-0.02%
2021/12/20	4	33.61	0	0.00	33.70	4	10,357	0.04%
2021/12/17	14	34.56	2	34.43	34.10	12	10,305	0.12%
2021/12/16	2	34.18	8.4	34.23	34.40	-6.4	9,813	-0.07%
2021/12/15	9	34.02	5	33.70	33.70	4	9,596	0.04%
2021/12/14	5	34.14	1	33.90	33.85	4	9,587	0.04%
2021/12/13	6	34.18	3	34.43	34.10	3	9,414	0.03%
2021/12/10	7	33.20	41	33.45	33.40	-34	9,008	-0.38%
2021/12/09	1	32.80	1	32.75	32.75	0	8,775	0.00%
2021/12/08	0	0.00	1	32.70	32.70	-1	8,721	-0.01%
2021/12/07	5	32.50	20	32.69	32.80	-15	8,643	-0.17%
2021/12/06	40	32.25	15	32.15	32.30	25	8,531	0.29%
2021/12/03	10	32.15	2	32.20	32.20	8	8,534	0.09%
2021/12/02	0	0.00	6	31.98	31.70	-6	8,484	-0.07%
2021/11/30	3	32.17	2	32.35	32.00	1	8,680	0.01%
2021/11/29	3	31.87	2	31.73	31.70	1	8,595	0.01%
2021/11/26	2	32.35	42	32.45	32.00	-40	8,421	-0.47%
2021/11/25	6	33.38	2	33.30	32.90	4	8,127	0.05%
2021/11/24	3	33.88	6	33.94	34.00	-3	7,668	-0.04%
2021/11/23	1	34.00	10	34.01	33.90	-9	7,460	-0.12%
2021/11/22	23	34.19	5	34.00	34.50	18	7,209	0.25%
2021/11/19	64	34.27	67	34.07	34.40	-3	6,688	-0.04%
2021/11/18	8	31.83	17	31.97	32.10	-9	5,175	-0.17%
2021/11/17	15	32.17	38.2	32.20	31.75	-23.2	4,806	-0.48%
2021/11/16	21	31.20	24	31.89	32.10	-3	4,217	-0.07%
2021/11/15	5	30.15	3	30.13	30.10	2	3,605	0.06%
2021/11/12	5	29.90	7.3	29.70	29.70	-2.3	3,436	-0.07%
2021/11/11	0	0.00	5	29.10	29.10	-5	3,242	-0.15%
2021/11/10	0	0.00	5	29.20	29.25	-5	3,266	-0.15%
2021/11/03	0	0.00	18	29.17	29.25	-18	3,272	-0.55%
2021/10/28	0	0.00	1	28.60	28.60	-1	3,143	-0.03%
2021/10/19	0	0.00	5	28.30	28.30	-5	3,312	-0.15%
2021/10/08	2	28.20	0	0.00	28.10	2	3,877	0.05%
2021/10/06	6	27.80	0	0.00	27.70	6	5,494	0.11%
2021/10/04	1.1	27.80	32	27.93	27.70	-30.9	5,984	-0.52%
2021/10/01	5	28.10	2	28.30	28.05	3	5,963	0.05%
2021/09/30	5	28.60	0	0.00	28.65	5	5,940	0.08%
2021/09/29	1	28.65	4	28.70	28.60	-3	5,954	-0.05%
2021/09/28	2	28.65	1	28.95	29.00	1	5,947	0.02%
2021/09/27	7	29.04	3	29.13	28.95	4	5,926	0.07%
2021/09/24	0	0.00	25	29.00	29.05	-25	5,964	-0.42%
2021/09/22	1	28.40	0	0.00	28.70	1	5,856	0.02%
2021/09/17	32	28.89	0	0.00	28.75	32	5,835	0.55%
2021/09/16	3	28.80	4	28.70	28.70	-1	5,753	-0.02%
2021/09/14	0.3	28.10	0	0.00	28.20	0.3	5,662	0.01%
2021/09/10	0	0.00	15	28.25	28.15	-15	5,659	-0.27%
2021/09/09	1.3	28.38	0	0.00	28.30	1.3	5,650	0.02%
2021/09/08	5	28.30	0	0.00	28.30	5	5,646	0.09%
2021/09/07	0	0.00	2	28.65	28.70	-2	5,619	-0.04%
2021/09/06	0	0.00	6	28.98	28.80	-6	5,621	-0.11%
2021/09/03	2	28.90	20	28.95	28.95	-18	5,543	-0.32%
2021/09/01	1	28.00	1	28.05	28.05	0	5,276	0.00%
2021/08/31	1	27.80	1	27.90	27.90	0	5,270	0.00%
2021/08/25	1	27.70	6	27.85	27.90	-5	5,458	-0.09%
2021/08/23	0	0.00	5	27.55	27.55	-5	5,549	-0.09%
2021/08/19	6	27.14	4	27.25	27.10	2	5,566	0.04%
2021/08/18	1	27.20	1	27.55	27.60	0	5,550	0.00%
2021/08/17	6	27.43	1	27.51	27.50	5	5,566	0.09%
2021/08/13	2	28.35	2	28.43	28.30	0	5,520	0.00%
2021/08/12	1	27.85	0	0.00	28.10	1	5,470	0.02%
2021/08/11	1	27.80	0	0.00	27.80	1	5,515	0.02%
2021/08/10	9	28.02	0	0.00	27.95	9	5,556	0.16%
2021/08/09	3	28.55	0	0.00	28.50	3	5,694	0.05%
2021/08/06	0	0.00	1	28.75	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	0.1	28.60	28.60	-0.1	5,867	0.00%
2021/08/04	0	0.00	1.1	28.54	28.60	-1.1	6,109	-0.02%
2021/08/03	1	28.40	1	28.50	28.50	0	6,232	0.00%
2021/08/02	4	28.30	0	0.00	28.40	4	6,269	0.06%
2021/07/30	1	28.30	2	28.25	28.40	-1	6,310	-0.02%
2021/07/29	1	28.45	5	28.45	28.45	-4	6,372	-0.06%
2021/07/27	1	28.75	14	28.55	28.80	-13	6,594	-0.20%
2021/07/26	1.1	28.25	1	28.25	28.25	0.1	6,646	0.00%
2021/07/23	0	0.00	4	28.20	28.25	-4	7,059	-0.06%
2021/07/22	8	28.01	0	0.00	27.90	8	7,312	0.11%
2021/07/21	9	28.08	2	27.88	27.90	7	7,324	0.10%
2021/07/20	6	28.07	0	0.00	28.10	6	7,314	0.08%
2021/07/19	6	28.46	1	28.40	28.45	5	7,288	0.07%
2021/07/16	0	0.00	2	29.35	29.10	-2	7,285	-0.03%
2021/07/15	6	29.33	0	0.00	29.50	6	7,344	0.08%
2021/07/14	10	29.50	0	0.00	29.25	10	7,416	0.13%
2021/07/13	21	31.00	4	30.93	29.55	17	7,341	0.23%
2021/07/12	1	28.90	4.2	29.64	30.45	-3.2	5,937	-0.05%
2021/07/07	1	27.95	5	28.00	27.95	-4	5,654	-0.07%
2021/07/05	2	28.03	0	0.00	28.00	2	5,777	0.03%
2021/07/02	1	28.00	5	28.05	27.90	-4	5,812	-0.07%
2021/07/01	1	28.05	6	28.04	28.00	-5	5,852	-0.09%
2021/06/30	1	27.55	0	0.00	27.60	1	5,848	0.02%
2021/06/25	0	0.00	1	27.75	27.75	-1	6,021	-0.02%
2021/06/21	1.2	27.68	0	0.00	27.65	1.2	6,351	0.02%
2021/06/18	1.1	27.81	1	27.85	28.00	0.1	6,456	0.00%
2021/06/11	6	27.50	0	0.00	27.50	6	6,697	0.09%
2021/06/10	1	27.45	20	27.50	27.55	-19	6,765	-0.28%
2021/06/09	2	27.75	0	0.00	27.70	2	6,812	0.03%
2021/06/07	2	27.78	0	0.00	28.00	2	7,096	0.03%
2021/06/04	1	28.60	3	28.75	28.60	-2	7,217	-0.03%
2021/06/02	0.1	28.15	1	28.20	28.20	-0.9	7,630	-0.01%
2021/06/01	0	0.00	20.1	28.34	28.20	-20.1	7,645	-0.26%
2021/05/31	1.7	28.12	16	28.20	28.20	-14.3	7,625	-0.19%
2021/05/28	1	28.20	0	0.00	28.20	1	7,626	0.01%
2021/05/27	0	0.00	4	28.10	28.15	-4	7,729	-0.05%
2021/05/26	0	0.00	6	28.24	28.25	-6	7,825	-0.08%
2021/05/25	10	28.25	6	28.25	28.25	4	7,869	0.05%
2021/05/21	5	27.15	28	27.17	27.30	-23	8,241	-0.28%
2021/05/19	0.1	26.95	2	27.00	26.95	-1.9	8,349	-0.02%
2021/05/18	2	26.38	0	0.00	27.00	2	8,339	0.02%
2021/05/17	32	26.24	3	25.63	25.65	29	8,341	0.35%
2021/05/14	35	27.42	0	0.00	27.45	35	8,180	0.43%
2021/05/13	15	26.89	0	0.00	27.00	15	8,103	0.19%
2021/05/12	27	27.66	45	28.26	27.45	-18	7,988	-0.23%
2021/05/11	0	0.00	4	29.00	28.60	-4	7,759	-0.05%
2021/05/10	0	0.00	9	29.00	29.00	-9	7,676	-0.12%
2021/05/07	0	0.00	1	29.30	29.30	-1	7,685	-0.01%
2021/05/06	5	28.65	8	28.90	28.90	-3	7,676	-0.04%
2021/05/05	13	29.07	0	0.00	28.80	13	7,625	0.17%
2021/05/04	9	28.73	0	0.00	28.85	9	7,576	0.12%
2021/05/03	3.1	30.21	1.7	29.92	29.75	1.4	7,425	0.02%
2021/04/29	13	30.66	59	30.77	30.60	-46	7,303	-0.63%
2021/04/28	1	30.05	18	30.10	30.30	-17	6,924	-0.25%
2021/04/27	2	29.48	6	29.51	29.50	-4	6,734	-0.06%
2021/04/26	0	0.00	1	29.40	29.40	-1	6,735	-0.01%
2021/04/23	0	0.00	12	29.40	29.35	-12	6,707	-0.18%
2021/04/22	1	30.00	1	30.05	29.35	0	6,801	0.00%
2021/04/21	20	30.10	0	0.00	30.15	20	6,734	0.30%
2021/04/20	1.1	29.69	24	29.74	29.80	-22.9	6,621	-0.35%
2021/04/19	10	29.25	15	29.32	29.35	-5	6,537	-0.08%
2021/04/15	0	0.00	1	28.85	28.85	-1	6,609	-0.02%
2021/04/14	8	28.69	7.4	28.65	28.65	0.6	6,617	0.01%
2021/04/13	5	29.15	2	29.20	28.90	3	6,607	0.05%
2021/04/12	0.2	29.30	0	0.00	29.30	0.2	6,532	0.00%
2021/04/09	0	29.35	0	0.00	29.45	0	6,479	0.00%
2021/04/08	1.2	29.15	11	29.15	29.20	-9.8	6,460	-0.15%
2021/04/07	4	29.00	8	29.01	29.15	-4	6,483	-0.06%
2021/04/06	6	29.10	0	0.00	29.05	6	6,496	0.09%
2021/04/01	0.2	29.05	0	0.00	29.15	0.2	6,453	0.00%
2021/03/31	11	28.85	0	0.00	28.85	11	6,398	0.17%
2021/03/30	4	28.63	6.2	28.60	28.70	-2.2	6,349	-0.03%
2021/03/29	2	28.60	0	0.00	28.65	2	6,295	0.03%
2021/03/26	3	28.63	0	28.60	28.60	3	6,283	0.05%
2021/03/25	8.2	28.63	2	28.65	28.65	6.2	6,276	0.10%
2021/03/24	0	0.00	6	29.35	29.30	-6	6,234	-0.10%
2021/03/23	0	0.00	11.5	29.11	29.25	-11.5	6,178	-0.19%
2021/03/22	3	28.95	2	29.00	28.95	1	6,122	0.02%
2021/03/18	33	29.05	17.1	29.06	29.05	15.9	6,113	0.26%
2021/03/17	2	29.03	0	0.00	29.10	2	6,181	0.03%
2021/03/16	1	29.20	0	0.00	29.15	1	6,395	0.02%
2021/03/15	5	29.05	6	29.07	29.10	-1	6,548	-0.02%
2021/03/12	3	28.62	1	28.60	28.95	2	7,216	0.03%
2021/03/11	6	28.96	10	28.85	28.80	-4	7,457	-0.05%
2021/03/10	11	28.65	5	28.70	28.80	6	7,347	0.08%
2021/03/09	35	28.35	2	28.23	28.45	33	7,224	0.46%
2021/03/08	1	30.45	0	0.00	30.30	1	6,814	0.01%
2021/03/04	2.1	30.45	7	30.54	30.40	-4.9	6,845	-0.07%
2021/03/03	10	30.60	2	30.55	30.60	8	6,834	0.12%
2021/03/02	14	31.30	1	31.10	30.60	13	6,832	0.19%
2021/02/26	1	30.60	16	30.36	30.95	-15	6,770	-0.22%
2021/02/25	1	30.55	0	0.00	30.65	1	6,746	0.01%
2021/02/24	4	30.78	10	30.80	30.50	-6	6,816	-0.09%
2021/02/23	2	30.93	2	30.98	31.00	0	6,687	0.00%
2021/02/22	1	30.10	5	30.14	30.25	-4	6,367	-0.06%
2021/02/05	0	0.00	2	29.40	29.25	-2	6,284	-0.03%
2021/02/04	0	0.00	6	29.20	29.15	-6	6,286	-0.10%
2021/02/02	5	29.30	0	0.00	29.25	5	6,382	0.08%
2021/02/01	1	28.80	0	0.00	29.00	1	6,387	0.02%
2021/01/28	4	29.28	5	29.25	29.30	-1	6,332	-0.02%
2021/01/26	0	0.00	2	29.40	29.35	-2	6,288	-0.03%
2021/01/21	4	29.20	2	29.15	29.20	2	6,236	0.03%
2021/01/20	0	0.00	0.3	29.20	29.15	-0.3	6,197	0.00%
2021/01/19	5	29.80	0	0.00	29.80	5	6,118	0.08%
2021/01/18	0	0.00	10	29.70	29.90	-10	6,074	-0.16%
2021/01/14	1	30.20	3	30.02	30.05	-2	5,906	-0.03%
2021/01/13	10	29.85	1	29.80	29.85	9	5,892	0.15%
2021/01/12	0	29.75	1	29.80	29.80	-1	5,874	-0.02%
2021/01/11	1	29.95	8	30.05	30.15	-7	5,800	-0.12%
2021/01/08	2	29.28	1	29.40	29.40	1	5,671	0.02%
2021/01/07	0	0.00	0.5	29.40	29.40	-0.5	5,610	-0.01%
2021/01/06	1	29.80	1	29.40	29.40	0	5,588	0.00%
2021/01/05	0	0.00	13	29.49	29.60	-13	5,539	-0.23%
2021/01/04	0	0.00	35	29.56	29.50	-35	5,540	-0.63%
2020/12/31	10	29.60	1	29.50	29.50	9	5,528	0.16%
2020/12/30	3	29.23	2	29.60	29.65	1	5,496	0.02%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/28	2	29.40	0	0.00	29.40	2	5,366	0.04%
2020/12/24	5	29.21	1	29.20	29.20	4	5,336	0.07%
2020/12/23	0	0.00	2	29.05	29.15	-2	5,323	-0.04%
2020/12/22	33	29.17	1	29.00	29.00	32	5,341	0.60%
2020/12/21	6	29.18	0	0.00	29.20	6	5,356	0.11%
2020/12/18	6	29.50	16	29.51	29.40	-10	5,325	-0.19%
2020/12/16	5	29.30	5	29.30	29.40	0	5,248	0.00%
2020/12/15	3	29.47	0	0.00	29.25	3	5,195	0.06%
2020/12/14	36	29.80	6	29.85	29.80	30	5,096	0.59%
2020/12/11	0	0.00	4	29.78	29.70	-4	5,063	-0.08%
2020/12/10	12	30.13	115	30.17	30.05	-103	4,961	-2.08%	大賣/鉅額交易
2020/12/09	8	31.13	30	31.20	31.15	-22	4,696	-0.47%
2020/12/08	21	31.99	20.8	32.24	31.75	0.2	4,523	0.00%
2020/12/07	11	31.14	8.3	30.33	31.25	2.7	3,891	0.07%
2020/12/04	1	29.75	0	0.00	29.90	1	3,535	0.03%
2020/12/03	1	29.70	0	0.00	29.65	1	3,472	0.03%
2020/12/02	0	0.00	1	29.60	29.60	-1	3,435	-0.03%
2020/12/01	10	29.65	0	0.00	29.65	10	3,423	0.29%
2020/11/30	10	29.85	0	0.00	29.50	10	3,409	0.29%
2020/11/27	10	29.70	0.1	29.75	29.75	9.9	3,366	0.29%
2020/11/26	23	29.60	6.1	29.65	29.65	16.9	3,339	0.51%
2020/11/25	7	29.50	0	0.00	29.65	7	3,340	0.21%
2020/11/24	80	29.93	1	30.00	29.60	79	3,319	2.38%
2020/11/23	20	29.60	3	29.50	29.60	17	3,263	0.52%
2020/11/18	0	0.00	1	29.15	29.20	-1	3,272	-0.03%
2020/11/17	2	29.00	10	29.10	29.00	-8	3,295	-0.24%
2020/11/16	6	29.14	3	29.07	29.10	3	3,409	0.09%
2020/11/13	1	29.10	1	29.35	29.35	0	3,388	0.00%
2020/11/12	6	29.10	0	0.00	29.10	6	3,373	0.18%
2020/11/11	0	0.00	12.1	29.22	29.35	-12.1	3,394	-0.36%
2020/11/10	0	0.00	20	28.95	29.00	-20	3,365	-0.59%
2020/11/09	0	0.00	13.2	28.91	28.90	-13.2	3,523	-0.37%
2020/11/06	0	0.00	11.1	29.10	28.85	-11.1	3,665	-0.30%
2020/11/05	1	28.75	0	0.00	28.80	1	3,655	0.03%
2020/11/04	1	28.60	0	0.00	28.75	1	3,661	0.03%
2020/11/03	0	0.00	0	28.70	28.70	0	3,685	0.00%
2020/11/02	1	28.20	0	0.00	28.30	1	3,703	0.03%
2020/10/30	1	28.40	3	28.20	28.20	-2	3,715	-0.05%
2020/10/27	16	28.68	1.4	28.71	28.65	14.6	3,775	0.39%
2020/10/26	2	28.85	1	28.85	28.85	1	3,792	0.03%
2020/10/22	1.3	28.91	1	28.95	28.95	0.3	3,904	0.01%
2020/10/21	1	29.15	31.4	29.33	28.95	-30.4	4,020	-0.76%
2020/10/19	20	28.70	0	0.00	28.70	20	4,135	0.48%
2020/10/16	2	28.50	3	28.67	28.60	-1	4,213	-0.02%
2020/10/15	15	28.50	1.1	28.60	28.60	14	4,251	0.33%
2020/10/14	2	28.40	0	0.00	28.55	2	4,286	0.05%
2020/10/13	0	0.00	4	28.20	28.25	-4	4,424	-0.09%
2020/10/12	4	28.65	0.8	28.55	28.40	3.2	4,435	0.07%
2020/10/08	4	28.51	1	28.55	28.55	3	4,601	0.07%
2020/10/07	1	28.70	5	28.72	28.70	-4	4,946	-0.08%
2020/10/06	1	28.50	0	0.00	28.50	1	5,298	0.02%
2020/10/05	1	28.55	1	28.40	28.40	0	5,617	0.00%
2020/09/30	0	0.00	1	28.40	28.60	-1	5,762	-0.02%
2020/09/29	1	28.20	1	28.10	28.10	0	5,860	0.00%
2020/09/28	1	27.90	1	28.05	28.05	0	6,101	0.00%
2020/09/25	1	27.60	0	0.00	27.60	1	6,327	0.02%
2020/09/24	6	27.78	0	0.00	27.65	6	6,527	0.09%
2020/09/22	0	0.00	2	28.60	28.45	-2	6,755	-0.03%
2020/09/21	10	28.93	18	29.00	28.90	-8	6,889	-0.12%
2020/09/18	10	28.90	0	0.00	28.95	10	7,011	0.14%
2020/09/16	3	28.88	0	0.00	28.85	3	7,190	0.04%
2020/09/15	12	28.91	1	29.00	28.85	11	7,247	0.15%
2020/09/14	0	0.00	4	29.05	29.00	-4	7,430	-0.05%
2020/09/11	10	29.10	0	0.00	29.00	10	7,485	0.13%
2020/09/10	1	29.20	3	29.10	29.10	-2	7,510	-0.03%
2020/09/09	0	0.00	4	28.35	28.55	-4	7,488	-0.05%
2020/09/07	3	28.57	0	0.00	28.45	3	7,756	0.04%
2020/08/31	1	28.95	26	29.33	28.90	-25	8,629	-0.29%
2020/08/28	0	0.00	7	28.90	29.15	-7	8,671	-0.08%
2020/08/27	0	0.00	0.2	28.90	28.85	-0.2	8,748	0.00%
2020/08/26	2	28.85	3.2	28.95	28.95	-1.2	8,858	-0.01%
2020/08/25	0	0.00	1	28.30	28.35	-1	8,837	-0.01%
2020/08/21	3	28.07	2.1	27.98	27.95	0.9	9,124	0.01%
2020/08/20	10	27.71	3	27.65	27.75	7	9,210	0.08%
2020/08/19	8.2	28.65	1.2	28.56	28.45	6.9	9,233	0.07%
2020/08/17	0	0.00	1.1	28.86	28.85	-1.1	9,759	-0.01%
2020/08/14	1	28.50	7	28.40	28.45	-6	10,623	-0.06%
2020/08/13	33	28.37	3	28.40	28.25	30	10,698	0.28%
2020/08/12	19	28.76	12.5	28.75	28.75	6.5	10,562	0.06%
2020/08/11	2	29.45	0	0.00	29.40	2	10,458	0.02%
2020/08/07	4	29.25	0	0.00	29.25	4	10,807	0.04%
2020/08/06	1	29.40	3	29.45	29.40	-2	10,949	-0.02%
2020/08/05	0	0.00	1	29.30	29.35	-1	11,121	-0.01%
2020/08/04	0	0.00	5	29.20	29.30	-5	11,202	-0.04%
2020/08/03	13	29.16	0	0.00	29.20	13	11,308	0.11%
2020/07/31	0	0.00	1	29.30	29.55	-1	11,359	-0.01%
2020/07/30	9	29.02	0	0.00	29.15	9	11,446	0.08%
2020/07/28	4	28.48	1	28.25	28.25	3	11,504	0.03%
2020/07/27	7	28.54	0	0.00	28.55	7	11,547	0.06%
2020/07/24	22	29.07	2	29.13	29.00	20	11,509	0.17%
2020/07/23	2	29.58	1	29.60	29.60	1	11,390	0.01%
2020/07/22	1	29.65	0	0.00	29.75	1	11,429	0.01%
2020/07/21	1	29.90	0	0.00	29.85	1	11,397	0.01%
2020/07/20	1	29.60	2	29.35	29.65	-1	11,411	-0.01%
2020/07/17	7	29.89	1	29.85	29.55	6	11,486	0.05%
2020/07/16	5	30.03	0	0.00	30.15	5	11,564	0.04%
2020/07/15	26.8	30.06	3	30.20	29.85	23.8	11,684	0.20%
2020/07/14	21	30.16	6	30.27	30.35	15	11,764	0.13%
2020/07/13	8	34.09	3	34.10	34.20	5	11,554	0.04%
2020/07/10	7	33.86	3	34.02	33.90	4	11,409	0.04%
2020/07/09	15	33.45	3	33.38	33.55	12	11,334	0.11%
2020/07/08	1	33.55	0	0.00	33.55	1	11,280	0.01%
2020/07/07	1	33.60	7	33.51	33.35	-6	11,272	-0.05%
2020/07/06	10	33.90	10	34.03	33.95	0	11,266	0.00%
2020/07/03	12	32.84	7	32.99	33.30	5	11,364	0.04%
2020/07/02	12	32.70	0	0.00	32.75	12	11,254	0.11%
2020/07/01	1	32.50	0	0.00	32.40	1	11,141	0.01%
2020/06/30	1	32.45	15	32.38	32.40	-14	11,075	-0.13%
2020/06/29	18	32.36	18	32.16	32.25	0	11,012	0.00%
2020/06/24	10	32.10	27	31.97	32.15	-17	10,937	-0.16%
2020/06/23	14	31.46	3	31.47	31.45	11	10,969	0.10%
2020/06/22	14	31.60	0	0.00	31.60	14	11,028	0.13%
2020/06/19	2	31.38	6	31.41	31.45	-4	11,190	-0.04%
2020/06/18	3	31.33	9.4	31.43	31.45	-6.4	11,126	-0.06%
2020/06/17	9	31.37	1	31.30	31.30	8	11,142	0.07%
2020/06/16	1	31.30	17.5	31.36	31.55	-16.5	11,267	-0.15%
2020/06/15	5	31.31	3	31.08	31.05	2	11,582	0.02%
2020/06/12	10	31.33	1	31.50	31.50	9	11,701	0.08%
2020/06/11	2	32.25	0	0.00	32.05	2	11,810	0.02%
2020/06/10	8	32.79	2	32.73	32.80	6	11,843	0.05%
2020/06/09	2	32.30	1	32.30	32.35	1	11,888	0.01%
2020/06/08	6	32.16	1	32.15	32.10	5	12,160	0.04%
2020/06/05	5	32.25	4	32.51	32.55	1	12,335	0.01%
2020/06/04	2	32.00	0	0.00	32.20	2	12,519	0.02%
2020/06/03	0	0.00	7	32.08	31.95	-7	12,684	-0.06%
2020/06/02	9	31.97	0	0.00	31.95	9	12,674	0.07%
2020/06/01	0	0.00	7	32.30	32.35	-7	12,701	-0.06%
2020/05/29	7	32.55	7	32.47	32.30	0	12,842	0.00%
2020/05/28	1	32.05	2	32.10	32.05	-1	13,010	-0.01%
2020/05/27	1	32.15	2	32.15	32.05	-1	13,239	-0.01%
2020/05/26	0	0.00	8	32.21	32.10	-8	13,584	-0.06%
2020/05/25	9	32.20	0	0.00	32.35	9	13,635	0.07%
2020/05/22	5	32.66	10	32.48	32.40	-5	13,734	-0.04%
2020/05/21	48	32.91	23.8	32.76	33.30	24.3	13,906	0.17%
2020/05/20	10	30.85	13	30.50	30.70	-3	13,366	-0.02%
2020/05/19	1	30.10	0	0.00	30.10	1	14,171	0.01%
2020/05/18	0	0.00	1	29.75	29.75	-1	14,846	-0.01%
2020/05/15	8	29.68	7	29.81	29.75	1	15,551	0.01%
2020/05/14	14	30.26	7	30.11	30.10	7	15,703	0.04%
2020/05/13	6	30.87	60	30.90	31.00	-54	15,635	-0.35%
2020/05/12	10	31.10	14	31.06	31.35	-4	15,550	-0.03%
2020/05/08	5	30.73	4	30.69	30.50	1	15,395	0.01%
2020/05/07	1	30.60	5	30.75	30.80	-4	15,297	-0.03%
2020/05/06	60	30.57	3	30.67	30.50	57	15,231	0.37%
2020/05/05	5	30.40	0.6	30.25	30.25	4.4	15,125	0.03%
2020/05/04	3	30.08	0	0.00	30.15	3	15,101	0.02%
2020/04/30	5	30.75	14	30.76	30.60	-9	15,050	-0.06%
2020/04/29	3	30.47	7	30.56	30.50	-4	15,013	-0.03%
2020/04/28	13	30.34	10	30.33	30.35	3	14,991	0.02%
2020/04/27	5	30.20	2	29.90	30.25	3	15,081	0.02%
2020/04/24	7	29.39	15	29.44	29.40	-8	15,045	-0.05%
2020/04/23	1	29.65	4	29.70	29.60	-3	15,106	-0.02%
2020/04/22	4	28.99	25	28.93	29.50	-21	15,092	-0.14%
2020/04/21	11	29.81	4	29.98	29.40	7	15,059	0.05%
2020/04/20	15	30.44	1	30.35	30.35	14	14,935	0.09%
2020/04/17	47	31.47	12	31.15	30.85	35	14,813	0.24%
2020/04/16	14	31.39	9	31.51	31.40	5	14,601	0.03%
2020/04/15	12	30.92	12	31.03	31.20	0	14,441	0.00%
2020/04/14	26	30.53	42	30.65	30.80	-16	14,234	-0.11%
2020/04/13	0	0.00	4	29.26	29.35	-4	14,016	-0.03%
2020/04/10	6	28.99	6	29.11	29.15	0	13,957	0.00%
2020/04/09	67	29.24	41	29.17	29.05	26	13,866	0.19%
2020/04/08	32	28.97	24	28.83	29.10	8	13,659	0.06%
2020/04/07	6	27.65	18	27.75	27.55	-12	13,336	-0.09%
2020/04/06	10	27.19	5	27.27	27.30	5	13,221	0.04%
2020/04/01	4	27.03	7	27.25	27.25	-3	13,146	-0.02%
2020/03/31	17	27.21	6	27.26	27.15	11	13,076	0.08%
2020/03/30	4	26.40	4	26.41	26.95	0	12,986	0.00%
2020/03/27	9	27.12	9	27.47	26.85	0	12,952	0.00%
2020/03/26	3	26.52	2	26.98	26.85	1	12,801	0.01%
2020/03/25	14	26.98	21	27.05	26.45	-7	12,784	-0.05%
2020/03/24	21	25.45	10	25.85	25.80	11	12,601	0.09%
2020/03/23	3	24.17	0	0.00	24.10	3	12,552	0.02%
2020/03/20	18	25.16	8	25.25	25.10	10	12,500	0.08%
2020/03/19	12	23.52	2	23.40	23.40	10	12,332	0.08%
2020/03/18	2	26.00	0	0.00	26.00	2	11,994	0.02%
2020/03/17	15	27.24	1	27.00	26.80	14	11,782	0.12%
2020/03/16	26	28.89	24.8	28.41	27.75	1.2	11,545	0.01%
2020/03/13	9	27.70	1	27.85	28.95	8	11,507	0.07%
2020/03/12	32	30.00	6	30.12	30.05	26	11,085	0.23%
2020/03/11	4	32.11	1	33.20	31.60	3	10,744	0.03%
2020/03/10	21	33.08	22	32.98	33.35	-1	10,395	-0.01%
2020/03/09	4	32.80	2	33.20	32.70	2	10,107	0.02%
2020/03/06	2	33.80	2	34.10	34.10	0	9,880	0.00%
2020/03/05	4	34.24	8	34.19	34.25	-4	9,839	-0.04%
2020/03/04	2	33.78	1	33.70	33.70	1	9,695	0.01%
2020/03/03	3	34.80	1.5	34.97	34.50	1.5	9,468	0.02%
2020/03/02	5	33.65	5	34.10	34.25	0	9,098	0.00%
2020/02/27	6	35.53	9	34.08	34.05	-3	8,789	-0.03%
2020/02/26	4	34.60	5	34.75	34.75	-1	8,378	-0.01%
2020/02/25	0	34.50	7	34.96	34.55	-7	8,182	-0.09%
2020/02/24	3	34.38	7	34.90	35.10	-4	7,914	-0.05%
2020/02/21	1	34.70	7	34.06	34.20	-6	7,428	-0.08%
2020/02/20	11	34.12	14	34.45	34.40	-3	7,200	-0.04%
2020/02/19	7	32.85	13	32.98	33.50	-6	6,467	-0.09%
2020/02/18	1	31.85	24	31.63	31.60	-23	5,842	-0.39%
2020/02/17	5	30.55	13	30.22	30.50	-8	5,350	-0.15%
2020/02/14	6	29.77	5	29.85	29.70	1	5,272	0.02%
2020/02/13	1	29.55	3	29.55	29.35	-2	5,375	-0.04%
2020/02/12	15	29.10	10	29.43	29.45	5	5,428	0.09%
2020/02/10	7	28.29	7	28.68	28.65	0	5,423	0.00%
2020/02/05	4	28.55	1	28.50	28.50	3	5,408	0.06%
2020/02/03	0	0.00	1	28.20	28.40	-1	5,355	-0.02%
2020/01/31	5	29.10	1	29.20	29.00	4	5,286	0.08%
2020/01/30	1	28.85	3.7	28.81	28.95	-2.7	5,300	-0.05%
2020/01/20	13	30.44	1	30.60	30.35	12	5,211	0.23%
2020/01/17	8	30.45	6	30.41	30.40	2	5,432	0.04%
2020/01/16	1	29.95	3	29.92	29.95	-2	5,315	-0.04%
2020/01/15	5	29.83	0	0.00	29.85	5	5,260	0.10%
2020/01/14	1	29.60	3	29.65	29.70	-2	5,180	-0.04%
2020/01/13	5	29.20	1	29.25	29.20	4	5,078	0.08%
2020/01/10	1	29.00	4	28.80	29.00	-3	5,041	-0.06%
2020/01/09	1	28.45	1	28.50	28.30	0	4,987	0.00%
2020/01/08	5	28.20	0	0.00	28.15	5	5,030	0.10%
2020/01/07	0	0.00	1	28.70	28.55	-1	5,001	-0.02%
2020/01/06	12	28.59	0	0.00	28.60	12	4,970	0.24%
2019/12/25	0	0.00	2	28.95	29.00	-2	4,894	-0.04%
2019/12/23	0	0.00	2	29.13	29.10	-2	4,971	-0.04%
2019/12/19	5	29.25	0	0.00	29.20	5	4,929	0.10%
2019/12/18	3	29.05	19	29.07	29.20	-16	4,875	-0.33%
2019/12/17	0	0.00	1	28.80	28.80	-1	4,772	-0.02%
2019/12/16	4.9	28.78	1	28.70	28.75	3.9	4,736	0.08%
2019/12/13	0	0.00	6	28.51	28.65	-6	4,720	-0.13%
2019/12/12	1	28.60	0	0.00	28.70	1	4,641	0.02%
2019/12/10	1	28.85	1	28.75	28.80	0	4,624	0.00%
2019/12/09	0.2	28.45	1	28.40	28.35	-0.8	4,434	-0.02%
2019/12/06	1	28.40	0	0.00	28.45	1	4,445	0.02%
2019/12/05	2	27.85	1	28.00	28.00	1	4,408	0.02%
2019/12/04	4	27.81	1	27.75	27.90	3	4,382	0.07%
2019/12/03	2	27.88	1	28.00	28.00	1	4,371	0.02%
2019/12/02	6	27.89	1	28.00	28.00	5	4,352	0.11%
2019/11/29	1	28.30	1	28.35	28.35	0	4,290	0.00%
2019/11/28	5	28.45	0	0.00	28.40	5	4,253	0.12%
2019/11/26	2	28.30	14	28.42	28.50	-12	4,267	-0.28%
2019/11/25	9	28.42	0	0.00	28.50	9	4,288	0.21%
2019/11/22	1	28.70	1	28.70	28.70	0	4,306	0.00%
2019/11/21	0	0.00	1	28.65	28.75	-1	4,296	-0.02%
2019/11/20	0	0.00	1	28.80	28.90	-1	4,255	-0.02%
2019/11/19	18	29.57	7.2	29.73	29.30	10.9	4,174	0.26%
2019/11/18	5	28.85	2	28.85	29.30	3	4,043	0.07%
2019/11/15	5	28.63	0.4	28.60	28.60	4.6	3,849	0.12%
2019/11/14	15	28.62	0.5	28.65	28.70	14.6	3,743	0.39%
2019/11/13	2	28.80	6	28.84	28.90	-4	3,464	-0.12%
2019/11/12	0	0.00	30	28.41	28.50	-30	3,212	-0.93%
2019/11/11	8	27.78	2	27.88	27.75	6	2,970	0.20%
2019/11/08	0	0.00	1	27.25	27.50	-1	2,837	-0.04%
2019/11/07	0	0.00	1	27.00	26.90	-1	2,700	-0.04%
2019/11/05	2	26.95	2	27.03	26.95	0	2,653	0.00%
2019/11/04	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/29	10	26.80	2	26.65	26.60	8	2,615	0.31%
2019/10/25	18	26.43	39.1	27.03	27.10	-21.1	2,462	-0.86%
2019/10/24	0	0.00	1.2	26.00	26.00	-1.2	2,207	-0.05%
2019/10/23	3	25.80	0	0.00	25.75	3	2,196	0.14%
2019/10/22	0.1	25.85	0	0.00	25.75	0.1	2,188	0.00%
2019/10/15	0	0.00	1	25.75	25.90	-1	2,048	-0.05%
2019/10/09	2	26.08	15	26.00	25.70	-13	2,060	-0.63%
2019/10/07	0	0.00	16	25.95	26.00	-16	2,040	-0.78%
2019/10/04	1	25.85	0	0.00	26.00	1	2,052	0.05%
2019/10/01	1	26.20	0	0.00	26.10	1	2,010	0.05%
2019/09/27	2.2	26.02	20.2	26.00	26.15	-18	1,979	-0.91%
2019/09/26	51	26.40	0.2	26.35	26.25	50.8	1,941	2.62%
2019/09/24	2	26.30	0	0.00	26.45	2	1,789	0.11%
2019/09/20	5	26.20	0	0.00	26.15	5	1,772	0.28%
2019/08/28	1	26.55	8	26.25	26.65	-7	1,599	-0.44%
2019/08/27	8	31.55	4	31.60	31.55	4	1,530	0.26%
2019/08/15	0	0.00	1	31.10	31.40	-1	1,414	-0.07%
2019/08/14	1	31.65	0	0.00	31.65	1	1,404	0.07%
2019/08/06	0	0.00	16.5	30.34	31.00	-16.5	1,433	-1.15%
2019/07/26	1	32.10	0	0.00	32.10	1	1,510	0.07%
2019/07/25	0	0.00	1	32.00	32.05	-1	1,489	-0.07%
2019/07/23	0	0.00	1	31.75	31.75	-1	1,507	-0.07%
2019/07/17	0.6	32.15	1	32.20	32.15	-0.4	1,489	-0.02%
2019/07/16	0	0.00	2	32.30	32.40	-2	1,479	-0.14%
2019/07/15	27	32.39	0	0.00	32.45	27	1,471	1.84%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/07/05	0	0.00	1	31.30	31.35	-1	1,455	-0.07%
2019/07/03	1	31.25	0	0.00	31.30	1	1,494	0.07%
2019/06/27	0	0.00	5	30.90	30.90	-5	1,560	-0.32%
2019/06/26	0	0.00	40	30.85	30.70	-40	1,564	-2.56%
2019/06/24	8	30.75	0	0.00	30.70	8	1,558	0.51%
2019/06/21	3	30.20	0	0.00	30.30	3	1,551	0.19%
2019/06/20	4	30.09	0	0.00	30.10	4	1,559	0.26%
2019/06/19	15	29.60	0	0.00	29.70	15	1,558	0.96%
2019/06/18	10	29.60	0	0.00	29.70	10	1,560	0.64%
2019/06/14	5	29.50	25	29.50	29.50	-20	1,590	-1.26%
2019/06/13	0	0.00	2	29.60	29.55	-2	1,614	-0.12%
2019/06/11	5	30.10	0	0.00	29.75	5	1,813	0.28%
2019/06/10	0	0.00	1	29.45	29.45	-1	1,809	-0.06%
2019/06/05	0	0.00	1	29.35	29.20	-1	1,888	-0.05%
2019/05/31	2	29.20	0	0.00	29.40	2	2,016	0.10%
2019/05/13	2	29.25	0	0.00	29.35	2	2,394	0.08%
2019/05/10	4	30.24	2	30.15	30.10	2	2,400	0.08%
2019/04/24	0	0.00	2.9	31.60	31.60	-2.9	2,334	-0.12%
2019/04/15	1.1	31.50	0	31.50	31.60	1.1	2,356	0.05%
2019/04/12	0	0.00	10	31.35	31.40	-10	2,356	-0.42%
2019/04/08	5	32.34	0	0.00	32.50	5	2,306	0.22%
2019/04/03	1	31.90	0	0.00	31.90	1	2,289	0.04%
2019/04/02	1	31.75	1	31.80	31.70	0	2,369	0.00%
2019/04/01	5	31.60	2	31.60	31.65	3	2,436	0.12%
2019/03/26	0	0.00	4	31.50	31.60	-4	2,669	-0.15%
2019/03/25	2	31.35	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%
2019/03/18	2	31.30	0	0.00	31.30	2	2,621	0.08%
2019/03/15	10	30.60	0	0.00	31.05	10	2,591	0.39%
2019/03/14	1	30.85	0	0.00	30.85	1	2,394	0.04%
2019/03/08	0	0.00	1	31.10	31.15	-1	2,259	-0.04%
2019/03/07	7	31.50	2.3	31.59	31.05	4.7	2,233	0.21%
2019/03/04	2	31.10	6	31.67	31.90	-4	2,056	-0.20%
2019/02/27	3	29.97	0	0.00	29.90	3	1,847	0.16%
2019/02/26	0	0.00	2	29.33	29.15	-2	1,743	-0.11%
2019/02/22	3	28.55	0	0.00	28.60	3	1,705	0.18%
2019/02/12	0.5	28.00	0	0.00	28.00	0.5	1,618	0.03%
2019/02/11	1	27.90	1	27.85	28.35	0	1,577	0.00%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/24	1	26.90	1	26.90	26.90	0	1,478	0.00%
2019/01/17	0	0.00	1	26.50	26.75	-1	1,470	-0.07%
2019/01/11	1	25.55	0	0.00	25.70	1	1,476	0.07%
2019/01/08	0	0.00	1	24.70	24.70	-1	1,476	-0.07%
2019/01/02	0	0.00	2	24.30	24.35	-2	1,568	-0.13%
2018/12/28	0	0.00	20	24.65	24.65	-20	1,576	-1.27%
2018/12/27	1	24.55	2	24.60	24.55	-1	1,593	-0.06%
2018/12/25	7	23.64	30	23.80	23.40	-23	1,630	-1.41%
2018/12/24	1	24.45	0	0.00	24.05	1	1,552	0.06%
2018/12/21	10	24.19	0	0.00	23.85	10	1,450	0.69%
2018/12/20	10	24.95	0	0.00	24.90	10	1,287	0.78%
2018/12/18	2	26.08	1	26.10	26.10	1	1,210	0.08%
2018/12/17	2	26.15	2	26.18	26.00	0	1,190	0.00%
2018/12/10	1	26.90	1	26.85	26.85	0	1,191	0.00%
2018/12/07	1	27.30	1	27.45	27.45	0	1,199	0.00%
2018/11/29	2	28.78	1	28.80	28.30	1	1,432	0.07%
2018/11/28	0	0.00	4	27.80	28.00	-4	1,509	-0.26%
2018/11/26	0	0.00	2	27.65	27.35	-2	1,599	-0.13%
2018/11/21	1	27.10	1	27.00	27.00	0	1,704	0.00%
2018/11/19	0	0.00	1	27.40	27.40	-1	1,739	-0.06%
2018/11/14	1	27.30	0	0.00	27.45	1	1,766	0.06%
2018/11/12	0	0.00	0	26.30	26.30	0	1,745	0.00%
2018/11/08	0	0.00	3	26.30	26.20	-3	1,758	-0.17%
2018/11/05	2	26.48	1	26.30	26.60	1	1,793	0.06%
2018/11/02	0	0.00	2	25.25	25.45	-2	1,767	-0.11%
2018/11/01	0	0.00	2	25.10	25.00	-2	1,764	-0.11%
2018/10/22	30	25.00	0	0.00	24.45	30	1,743	1.72%
2018/10/17	2	26.08	0	0.00	25.70	2	1,691	0.12%
2018/10/09	2	26.75	0	0.00	26.85	2	1,676	0.12%
2018/10/04	0.3	26.65	0	0.00	26.65	0.3	1,621	0.02%
2018/10/03	4.1	27.17	0	0.00	26.90	4.1	1,594	0.26%
2018/09/12	0	0.00	1	27.95	28.25	-1	1,498	-0.07%
2018/09/10	1	28.60	0	0.00	28.65	1	1,465	0.07%
2018/09/06	1	29.95	0	0.00	29.85	1	1,415	0.07%
2018/09/05	7	29.85	0	0.00	29.75	7	1,391	0.50%
2018/09/04	10	35.55	0	0.00	35.40	10	1,298	0.77%
2018/08/28	18	34.93	3	35.03	35.00	15	1,150	1.30%
2018/08/23	0	0.00	1	34.35	34.35	-1	1,120	-0.09%
2018/08/15	2	33.95	0	0.00	34.05	2	1,146	0.17%
2018/08/13	1	33.85	0	0.00	33.70	1	1,160	0.09%
2018/08/02	6	33.65	0	0.00	33.75	6	1,202	0.50%
2018/07/27	0	0.00	16	33.95	33.95	-16	1,206	-1.33%
2018/07/19	1	33.85	1	33.85	33.85	0	1,219	0.00%
2018/07/18	4	33.40	0	0.00	33.35	4	1,189	0.34%
2018/07/16	1	33.00	1	32.95	32.95	0	1,174	0.00%
2018/07/02	1	33.05	1	33.00	33.00	0	1,264	0.00%
2018/06/26	2	32.70	0	0.00	32.95	2	1,284	0.16%
2018/06/22	3	32.65	0	0.00	32.95	3	1,308	0.23%
2018/06/11	2	32.95	0	0.00	32.95	2	1,530	0.13%
2018/06/07	0	0.00	0.1	33.65	33.70	-0.1	1,525	-0.01%
2018/06/05	0	0.00	1	33.30	33.45	-1	1,516	-0.07%
2018/06/04	0	0.00	1	33.15	33.20	-1	1,500	-0.07%
2018/05/23	4	32.80	0	0.00	32.75	4	1,473	0.27%
2018/05/22	1	32.75	0	0.00	32.80	1	1,480	0.07%
2018/05/21	1	32.70	1	32.90	32.90	0	1,485	0.00%
2018/05/16	3	32.40	0	0.00	32.50	3	1,529	0.20%
2018/05/15	1	32.20	1	32.50	32.50	0	1,550	0.00%
2018/05/10	1	31.60	0	0.00	32.10	1	1,624	0.06%
2018/05/08	0	0.00	1	31.80	31.95	-1	1,636	-0.06%
2018/05/07	2	31.70	0	0.00	31.70	2	1,629	0.12%
2018/05/03	1	31.80	1	31.85	31.85	0	1,640	0.00%
2018/05/02	2	32.00	0	0.00	32.00	2	1,650	0.12%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/24	1	32.90	1	32.55	32.55	0	1,786	0.00%
2018/04/23	1	33.20	1	33.40	33.40	0	1,805	0.00%
2018/04/19	1	33.50	1	33.55	33.55	0	1,850	0.00%
2018/04/17	1	33.25	1	33.50	33.50	0	1,885	0.00%
2018/04/16	1	33.50	1	33.50	33.50	0	2,011	0.00%
2018/04/03	5	33.60	0	0.00	33.65	5	2,015	0.25%
2018/03/29	1	33.60	1	33.65	33.65	0	2,021	0.00%
2018/03/26	0	0.00	1	33.05	32.90	-1	1,997	-0.05%
2018/03/22	1	32.20	0	0.00	32.35	1	1,974	0.05%
2018/03/19	0	0.00	1	33.25	33.30	-1	2,302	-0.04%
2018/03/13	12	33.08	0	0.00	33.20	12	2,254	0.53%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/07	0	0.00	1	31.05	31.00	-1	2,606	-0.04%
2018/01/19	0	0.00	10	34.65	34.35	-10	2,624	-0.38%
2018/01/17	2	33.50	0	0.00	33.45	2	2,596	0.08%
2018/01/12	2	33.85	1	34.00	34.10	1	2,656	0.04%
2018/01/11	1	33.95	1	34.45	34.40	0	2,663	0.00%
2018/01/10	30	34.15	0	0.00	33.95	30	2,695	1.11%
2018/01/05	1	35.60	0	0.00	35.65	1	2,816	0.04%