神達 (3706)-群益金鼎-士林券商分點個股進出

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
45.95
漲跌
▲0.50
漲幅
+1.10%
成交量
5,556張
產業
上市電腦週邊類股
862人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－群益金鼎-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/06/14	0	0.00	1	45.85	45.95	-1	29,522	0.00%
2024/06/13	1	45.60	2	45.43	45.45	-1	29,641	0.00%
2024/06/12	6	44.88	0	0.00	45.15	6	29,801	0.02%
2024/06/11	3	45.67	4	45.21	45.10	-1	30,032	0.00%
2024/06/07	5	46.12	0	0.00	45.70	5	30,461	0.02%
2024/06/06	0	0.00	2	46.00	46.60	-2	30,717	-0.01%
2024/06/05	7	47.34	4.6	47.52	46.65	2.4	30,788	0.01%
2024/06/04	9	48.47	1	48.80	47.75	8	30,772	0.03%
2024/06/03	0	0.00	2	48.33	48.20	-2	30,722	-0.01%
2024/05/31	3	47.83	1	47.75	47.50	2	30,623	0.01%
2024/05/30	5	48.00	8	48.49	47.60	-3	30,611	-0.01%
2024/05/29	4	48.95	5	49.14	49.00	-1	30,586	0.00%
2024/05/28	3	48.15	5.6	48.41	48.35	-2.6	30,460	-0.01%
2024/05/27	14	49.06	12	48.96	48.40	2	30,404	0.01%
2024/05/24	9	48.40	9	48.58	48.35	0	30,334	0.00%
2024/05/23	33	48.53	18.1	48.80	48.00	14.9	30,104	0.05%
2024/05/22	165	49.14	55	49.11	49.50	110	29,750	0.37%	大買/鉅額交易
2024/05/21	10	47.34	26.1	47.15	47.95	-16.1	29,279	-0.05%
2024/05/20	6	45.54	9	46.17	45.80	-3	28,708	-0.01%
2024/05/17	23	45.89	83	45.96	45.90	-60	28,138	-0.21%
2024/05/16	26	47.40	5	47.42	46.80	21	27,886	0.08%
2024/05/15	25.1	47.53	15	47.57	47.40	10.1	27,835	0.04%
2024/05/14	103	46.37	59	47.03	48.00	44	27,668	0.16%	大買/
2024/05/13	6	44.80	4	44.94	44.85	2	27,147	0.01%
2024/05/10	13	44.14	18	44.68	44.10	-5	27,071	-0.02%
2024/05/09	12	42.96	0	0.00	42.75	12	26,688	0.04%
2024/05/08	3	42.93	1	43.15	42.95	2	26,814	0.01%
2024/05/07	8.5	42.82	0	0.00	43.00	8.5	26,976	0.03%
2024/05/06	12	43.46	0	0.00	43.20	12	26,908	0.04%
2024/05/03	9	45.02	1	45.05	43.75	8	26,916	0.03%
2024/05/02	3	44.83	0	0.00	44.60	3	27,037	0.01%
2024/04/30	2	45.45	1	45.35	45.40	1	27,395	0.00%
2024/04/29	14	46.04	2	45.73	45.90	12	27,857	0.04%
2024/04/26	8	45.96	14	46.01	45.70	-6	28,831	-0.02%
2024/04/25	1	44.00	1	44.15	44.05	0	28,993	0.00%
2024/04/24	1	44.45	11	44.01	44.60	-10	29,086	-0.03%
2024/04/23	13	42.57	5	43.00	42.80	8	29,074	0.03%
2024/04/22	3	42.43	1	43.30	42.20	2	29,228	0.01%
2024/04/19	9	43.92	2	43.45	43.70	7	29,229	0.02%
2024/04/17	4	45.10	0	0.00	45.00	4	29,809	0.01%
2024/04/16	18	45.40	13	45.72	44.55	5	30,455	0.02%
2024/04/15	13	47.49	10	47.82	46.85	3	30,218	0.01%
2024/04/12	0	49.08	0	0.00	48.60	0	30,070	0.00%
2024/04/11	7	48.66	5	48.80	48.85	2	30,088	0.01%
2024/04/10	9	49.99	1	49.85	49.55	8	30,183	0.03%
2024/04/09	5	50.11	6	50.00	50.00	-1	30,203	0.00%
2024/04/08	9	50.22	5	50.42	50.20	4	30,454	0.01%
2024/04/03	13	49.48	5	50.00	50.00	8	30,964	0.03%
2024/04/02	11	50.17	1.1	50.10	50.10	9.9	32,738	0.03%
2024/04/01	9.1	51.06	1.2	51.15	51.10	7.9	32,628	0.02%
2024/03/29	19.1	51.40	22	51.16	51.50	-3	32,317	-0.01%
2024/03/28	61	54.09	26	53.67	52.20	35	31,969	0.11%
2024/03/27	78	55.90	76.1	56.05	56.70	1.9	30,939	0.01%
2024/03/26	8	53.55	10	53.03	53.20	-2	29,545	-0.01%
2024/03/25	27	54.77	45	54.20	54.00	-18	29,445	-0.06%
2024/03/22	68.7	56.91	69.4	55.85	54.00	-0.7	28,813	0.00%
2024/03/21	169.1	56.07	162.9	56.25	57.90	6.2	26,387	0.02%	大買/大賣/
2024/03/20	32	52.41	117.1	52.77	53.60	-85.1	23,391	-0.36%	大賣/
2024/03/19	40	48.53	111	48.56	48.80	-71	21,293	-0.33%	大賣/
2024/03/18	7	45.59	10.2	46.09	46.50	-3.2	20,908	-0.02%
2024/03/15	13	45.57	28.3	45.62	45.60	-15.3	20,820	-0.07%
2024/03/14	31	45.63	13	45.98	45.55	18	20,658	0.09%
2024/03/13	16	45.70	20	45.86	45.65	-4	20,533	-0.02%
2024/03/12	6	45.05	23.1	44.69	45.30	-17.1	20,128	-0.08%
2024/03/11	15	43.86	35.2	43.95	43.70	-20.2	19,919	-0.10%
2024/03/08	3	42.22	3	42.35	42.50	0	19,835	0.00%
2024/03/07	0	0.00	44	42.73	42.70	-44	20,023	-0.22%
2024/03/06	11.2	43.20	8	43.41	43.30	3.2	20,391	0.02%
2024/03/05	5	43.00	8	43.30	43.55	-3	20,432	-0.01%
2024/03/04	34	43.54	6	43.59	43.20	28	20,436	0.14%
2024/03/01	9	42.93	11	42.98	43.05	-2	20,313	-0.01%
2024/02/29	6	41.64	7	42.05	42.30	-1	20,308	0.00%
2024/02/27	11	41.95	3	41.57	41.60	8	20,415	0.04%
2024/02/26	12	42.94	0	0.00	42.95	12	20,354	0.06%
2024/02/23	16	44.53	3.7	45.04	43.60	12.3	20,439	0.06%
2024/02/22	35.1	44.91	65	45.41	44.45	-29.9	20,545	-0.15%
2024/02/21	9	43.77	12	44.06	43.75	-3	20,177	-0.01%
2024/02/20	30	43.69	0.1	44.25	43.75	29.9	20,306	0.15%
2024/02/19	6	44.64	3	44.33	44.15	3	20,252	0.01%
2024/02/16	26	45.61	7	45.84	45.60	19	20,286	0.09%
2024/02/15	2	44.53	1	45.10	45.10	1	20,101	0.00%
2024/02/05	15	45.13	3	44.85	44.80	12	19,880	0.06%
2024/02/02	6	45.24	6	45.14	45.10	0	19,884	0.00%
2024/02/01	1	44.60	3	44.63	44.65	-2	19,825	-0.01%
2024/01/31	8	45.11	3	45.37	45.00	5	19,888	0.03%
2024/01/30	2	45.43	8.4	45.86	46.40	-6.4	19,712	-0.03%
2024/01/29	4	45.15	10.1	45.10	45.30	-6.1	19,491	-0.03%
2024/01/26	3.1	44.50	1	44.60	44.50	2.1	19,452	0.01%
2024/01/25	8.1	45.50	7	46.00	45.40	1.1	19,385	0.01%
2024/01/24	20	46.59	6	46.62	46.10	14	19,145	0.07%
2024/01/23	33.3	45.91	36.1	46.20	46.40	-2.8	18,790	-0.01%
2024/01/22	44	46.03	48	46.32	46.40	-4	18,283	-0.02%
2024/01/19	26	44.53	36.1	44.50	44.85	-10.1	17,193	-0.06%
2024/01/18	11	43.03	4	43.00	43.35	7	16,714	0.04%
2024/01/17	4	43.59	10.1	43.54	43.25	-6.1	16,663	-0.04%
2024/01/16	4	43.24	3	43.35	43.60	1	16,614	0.01%
2024/01/15	5	43.86	5	44.12	43.95	0	16,467	0.00%
2024/01/12	11	44.06	2	43.65	43.55	9	16,410	0.05%
2024/01/11	30	44.16	32	44.05	44.55	-2	16,224	-0.01%
2024/01/10	23	43.32	34	43.33	43.65	-11	15,998	-0.07%
2024/01/09	1	43.00	20	42.45	41.95	-19	15,344	-0.12%
2024/01/08	6	42.29	6	42.23	42.15	0	15,597	0.00%
2024/01/05	1	42.30	1	42.25	42.25	0	16,105	0.00%
2024/01/04	28	42.51	6.1	42.30	42.10	22	16,376	0.13%
2024/01/03	0	0.00	18	43.02	43.30	-18	16,329	-0.11%
2024/01/02	18	43.80	16	43.34	43.20	2	16,273	0.01%
2023/12/29	91	44.66	70	45.01	44.55	21	15,997	0.13%
2023/12/28	63	44.86	67	44.66	45.00	-4	15,338	-0.03%
2023/12/27	2	42.43	9	42.34	42.55	-7	13,513	-0.05%
2023/12/26	0	0.00	0	42.00	42.10	0	13,726	0.00%
2023/12/25	3	41.85	2	41.95	41.55	1	13,929	0.01%
2023/12/22	1	41.20	2	41.60	41.60	-1	13,969	-0.01%
2023/12/21	10	41.10	11	41.37	41.50	-1	14,021	-0.01%
2023/12/20	24	41.51	22	41.53	41.65	2	14,239	0.01%
2023/12/18	0	0.00	2	40.50	40.30	-2	14,458	-0.01%
2023/12/15	7	40.19	5	40.66	40.25	2	15,181	0.01%
2023/12/14	13	41.01	3	41.32	40.70	10	15,435	0.06%
2023/12/13	60	41.90	51	42.37	41.20	9	15,245	0.06%
2023/12/12	0	0.00	22	41.01	40.90	-22	14,422	-0.15%
2023/12/11	0	0.00	2	41.70	41.15	-2	14,501	-0.01%
2023/12/08	8	41.01	6	41.06	40.95	2	14,553	0.01%
2023/12/07	7	41.64	12	41.58	41.15	-5	14,461	-0.03%
2023/12/06	7	41.34	39	41.33	41.15	-32	14,542	-0.22%
2023/12/05	3	40.93	0	0.00	40.75	3	14,492	0.02%
2023/12/04	17	41.23	5	41.55	41.25	12	14,429	0.08%
2023/12/01	39	41.34	12	41.65	41.40	27	14,215	0.19%
2023/11/30	1	40.20	0	0.00	40.20	1	13,802	0.01%
2023/11/29	0	0.00	6	39.55	39.85	-6	13,797	-0.04%
2023/11/28	0	39.10	0	0.00	39.30	0	13,956	0.00%
2023/11/27	6	38.75	2.2	38.81	38.25	3.8	14,123	0.03%
2023/11/24	11	39.97	3	40.05	39.75	8	14,088	0.06%
2023/11/23	11	41.07	24	41.34	40.90	-13	14,040	-0.09%
2023/11/22	27	40.89	6	40.73	40.75	21	14,038	0.15%
2023/11/21	14	41.75	31	41.99	42.20	-17	14,068	-0.12%
2023/11/20	16	40.76	7	41.26	41.20	9	14,328	0.06%
2023/11/17	9.1	40.30	26	40.31	40.90	-16.9	14,375	-0.12%
2023/11/16	3	39.40	6	39.05	39.30	-3	14,457	-0.02%
2023/11/15	23	39.47	1	38.65	38.70	22	14,825	0.15%
2023/11/14	3.2	39.89	3	39.92	39.85	0.2	16,064	0.00%
2023/11/13	3	39.43	2	39.50	39.70	1	16,441	0.01%
2023/11/09	5	39.10	5	39.00	38.85	0	16,978	0.00%
2023/11/08	11	39.20	9	39.39	39.10	2	17,277	0.01%
2023/11/07	16	38.55	10	38.67	38.80	6	17,499	0.03%
2023/11/06	4	38.59	9	38.74	38.70	-5	18,229	-0.03%
2023/11/03	0	0.00	1	38.10	38.10	-1	18,679	-0.01%
2023/11/02	2	37.85	2	38.00	37.90	0	19,410	0.00%
2023/10/31	5	36.90	2	37.25	36.75	3	21,299	0.01%
2023/10/27	5	38.75	6	38.52	38.15	-1	21,611	0.00%
2023/10/25	5.1	39.05	5	39.20	39.00	0.1	22,087	0.00%
2023/10/24	4	38.55	5.5	38.81	39.00	-1.5	22,137	-0.01%
2023/10/23	1	38.55	2	38.28	38.30	-1	22,215	0.00%
2023/10/20	5	37.70	5	37.85	37.95	0	22,467	0.00%
2023/10/19	7	37.71	10	37.84	38.00	-3	22,749	-0.01%
2023/10/18	10.2	37.76	2	38.38	37.50	8.2	23,174	0.04%
2023/10/17	7	39.66	1	39.35	39.35	6	23,530	0.03%
2023/10/16	22	40.77	6	40.26	39.80	16	26,345	0.06%
2023/10/13	7	41.46	20	41.87	42.00	-13	30,275	-0.04%
2023/10/12	20	40.41	20	40.90	41.85	0	30,070	0.00%
2023/10/11	9	39.79	8	40.31	39.65	1	30,478	0.00%
2023/10/06	12	41.78	16	41.84	41.50	-4	30,983	-0.01%
2023/10/05	1	41.90	1.7	41.44	41.65	-0.7	32,976	0.00%
2023/10/04	1	40.50	1	41.00	41.20	0	33,163	0.00%
2023/10/03	8	41.79	4	41.66	41.45	4	33,217	0.01%
2023/10/02	23	42.17	67	41.75	42.50	-44	33,214	-0.13%
2023/09/28	7	41.53	7	41.31	40.75	0	33,075	0.00%
2023/09/27	4.1	40.38	16	40.39	40.80	-12	33,344	-0.04%
2023/09/26	8	40.53	10.5	40.42	40.10	-2.5	34,282	-0.01%
2023/09/25	16	40.45	11	40.38	40.10	5	34,571	0.01%
2023/09/22	19	40.26	28	40.41	40.80	-9	34,366	-0.03%
2023/09/21	3	38.77	0	0.00	39.25	3	34,107	0.01%
2023/09/20	41	40.37	29	40.28	39.50	12	34,089	0.04%
2023/09/19	6	39.32	5	38.68	38.45	1	33,817	0.00%
2023/09/18	3	37.90	1	38.05	37.80	2	34,400	0.01%
2023/09/15	4	38.91	5	38.94	38.70	-1	34,706	0.00%
2023/09/14	12	38.93	1	38.70	38.70	11	34,870	0.03%
2023/09/13	1	38.30	1	38.70	38.55	0	35,439	0.00%
2023/09/12	3	38.50	6	38.36	38.45	-3	37,017	-0.01%
2023/09/11	1	38.35	0	0.00	38.20	1	38,498	0.00%
2023/09/08	2	39.50	0	0.00	39.25	2	38,420	0.01%
2023/09/07	2	39.70	0	0.00	39.65	2	38,624	0.01%
2023/09/06	15	40.37	0	40.45	40.15	15	38,619	0.04%
2023/09/05	4	40.24	16	40.09	40.35	-12	38,718	-0.03%
2023/09/04	6	39.83	13	40.00	39.90	-7	38,830	-0.02%
2023/09/01	3	40.22	2	40.38	39.75	1	38,850	0.00%
2023/08/31	3	40.32	7.5	40.54	40.55	-4.5	38,766	-0.01%
2023/08/30	5	41.17	3.2	41.27	40.95	1.8	38,883	0.00%
2023/08/29	17	41.21	24.4	41.42	41.20	-7.4	39,373	-0.02%
2023/08/28	4	41.48	4	41.19	41.35	0	40,556	0.00%
2023/08/25	13.2	42.03	6	42.05	41.70	7.2	40,916	0.02%
2023/08/24	63	44.52	22	44.53	43.30	41	40,875	0.10%
2023/08/23	7.3	43.38	17.4	43.73	44.00	-10.1	40,874	-0.02%
2023/08/22	17.1	43.87	11	43.65	43.20	6.1	40,647	0.02%
2023/08/21	31	43.66	13	44.04	43.30	18	40,346	0.04%
2023/08/18	56	45.26	28	45.73	44.05	28	39,988	0.07%
2023/08/17	16	43.00	20.3	43.03	43.10	-4.3	38,655	-0.01%
2023/08/16	24.2	42.67	29	42.79	43.00	-4.8	38,358	-0.01%
2023/08/15	10	44.44	19	44.07	43.35	-9	38,455	-0.02%
2023/08/14	15	42.77	14	42.91	42.80	1	38,131	0.00%
2023/08/11	24	43.56	12	43.24	42.85	12	37,795	0.03%
2023/08/10	33.1	43.62	31	43.00	42.30	2.1	37,397	0.01%
2023/08/09	25	45.46	10	45.81	45.00	15	36,606	0.04%
2023/08/08	39.1	47.23	36.2	47.20	46.35	2.9	36,084	0.01%
2023/08/07	25.2	46.68	36	47.39	48.45	-10.8	35,289	-0.03%
2023/08/04	51	45.64	35	45.36	45.15	16	33,829	0.05%
2023/08/02	15	46.57	31.5	44.72	44.95	-16.5	33,238	-0.05%
2023/08/01	9	48.38	19.2	48.29	48.60	-10.2	32,945	-0.03%
2023/07/31	7	48.59	10.3	49.65	47.05	-3.3	32,749	-0.01%
2023/07/28	4.5	47.55	24	46.94	49.50	-19.5	32,343	-0.06%
2023/07/27	11.2	47.06	6	47.05	46.80	5.2	32,140	0.02%
2023/07/26	29	47.94	22	47.43	47.10	7	31,987	0.02%
2023/07/25	14	48.73	16.1	48.86	48.30	-2.1	31,791	-0.01%
2023/07/24	13.1	50.13	13	49.77	49.90	0.1	31,491	0.00%
2023/07/21	27.1	48.35	22	46.55	49.30	5.1	31,107	0.02%
2023/07/20	23	47.60	16.6	47.92	46.80	6.4	30,607	0.02%
2023/07/19	96.1	52.28	51.4	52.31	51.10	44.7	29,960	0.15%
2023/07/18	105.4	52.92	144	53.60	50.40	-38.6	27,034	-0.14%	大買/大賣/
2023/07/17	12	52.20	11	52.20	52.20	1	22,706	0.00%
2023/07/14	12	46.95	74.2	47.49	47.50	-62.2	22,355	-0.28%
2023/07/13	9	42.39	22	43.20	43.20	-13	21,592	-0.06%
2023/07/12	37	38.33	93.3	38.78	39.30	-56.3	20,937	-0.27%
2023/07/11	7.1	35.93	19	35.91	35.75	-11.9	18,866	-0.06%
2023/07/10	10	34.90	2.1	35.01	34.90	8	18,579	0.04%
2023/07/07	61	35.53	16	35.81	35.35	45	18,406	0.24%
2023/07/06	14	35.88	2	36.20	35.55	12	18,239	0.07%
2023/07/05	26	36.75	134	36.60	36.15	-108	17,878	-0.60%	大賣/鉅額交易
2023/07/04	162	36.48	63	37.28	37.70	99	17,291	0.57%	大買/
2023/07/03	26	36.07	28	36.17	35.95	-2	16,168	-0.01%
2023/06/30	3.2	34.65	12	34.44	34.95	-8.8	15,723	-0.06%
2023/06/29	31	34.61	30	34.92	34.70	1	15,578	0.01%
2023/06/28	34.1	35.15	50	35.67	34.70	-15.9	15,444	-0.10%
2023/06/27	40.2	35.52	18	35.75	35.35	22.2	15,208	0.15%
2023/06/26	75.1	36.56	51.1	36.48	36.85	24	14,732	0.16%
2023/06/21	24	35.24	20	35.64	35.15	4	13,755	0.03%
2023/06/20	13	34.71	4	34.58	34.50	9	13,358	0.07%
2023/06/19	29.1	35.34	9	35.28	35.40	20	13,068	0.15%
2023/06/16	65.1	37.04	23	36.98	36.45	42.1	12,329	0.34%
2023/06/15	32	34.84	93.1	35.50	36.15	-61.1	10,611	-0.58%
2023/06/14	1	33.00	1	33.00	32.90	0	9,027	0.00%
2023/06/13	1	32.85	7	32.81	32.85	-6	8,882	-0.07%
2023/06/12	3	31.88	8	32.02	32.10	-5	8,565	-0.06%
2023/06/09	10	32.43	10.1	32.33	32.40	-0.1	8,506	0.00%
2023/06/08	6	31.75	3	32.15	31.55	3	8,322	0.04%
2023/06/07	0.1	32.25	15.2	32.33	32.40	-15.1	8,188	-0.18%
2023/06/06	12	32.00	4.1	31.88	31.95	7.9	8,098	0.10%
2023/06/05	6	32.89	9.2	32.97	32.65	-3.2	7,965	-0.04%
2023/06/02	36.5	33.32	21	33.43	32.90	15.5	7,652	0.20%
2023/06/01	48	33.17	30.4	33.26	33.40	17.6	7,043	0.25%
2023/05/31	33	31.88	32	31.93	31.95	1	5,728	0.02%
2023/05/30	3.1	30.81	39	31.24	31.00	-35.9	5,203	-0.69%
2023/05/29	26	31.14	46	31.04	31.40	-20	5,067	-0.39%
2023/05/25	1	29.70	2	29.50	29.50	-1	4,387	-0.02%
2023/05/24	0	0.00	5	29.25	29.20	-5	4,322	-0.12%
2023/05/23	4	30.21	10	29.80	29.25	-6	4,223	-0.14%
2023/05/22	13	30.31	14	30.24	30.15	-1	4,015	-0.02%
2023/05/19	21	30.12	26	29.88	30.20	-5	3,821	-0.13%
2023/05/18	0	0.00	20	28.35	28.40	-20	3,282	-0.61%
2023/05/17	0	0.00	1	28.35	28.35	-1	3,233	-0.03%
2023/05/11	21	27.92	0	0.00	27.85	21	3,316	0.63%
2023/05/02	0	0.00	3	28.35	28.35	-3	3,592	-0.08%
2023/04/27	0	0.00	5.1	28.10	28.30	-5.1	3,589	-0.14%
2023/04/26	0	0.00	8	27.86	28.10	-8	3,537	-0.23%
2023/04/19	0	0.00	15	28.08	27.95	-15	3,349	-0.45%
2023/04/17	1	28.55	5	28.60	28.60	-4	3,244	-0.12%
2023/04/14	10	27.88	0	0.00	28.10	10	3,103	0.32%
2023/04/13	7	27.95	0	0.00	27.80	7	3,054	0.23%
2023/04/12	1	27.75	0	0.00	27.75	1	3,082	0.03%
2023/04/11	3	27.90	0	0.00	27.90	3	3,085	0.10%
2023/04/10	1	27.50	0	0.00	27.40	1	3,027	0.03%
2023/04/07	0	0.00	2	27.40	27.40	-2	3,009	-0.07%
2023/03/31	4	27.30	0	0.00	27.30	4	2,977	0.13%
2023/03/30	1	27.40	5	27.35	27.35	-4	2,995	-0.13%
2023/03/29	0	0.00	9	27.40	27.45	-9	2,977	-0.30%
2023/03/27	10	28.70	1	28.70	28.65	9	3,055	0.29%
2023/03/23	0	28.75	0.2	28.65	28.60	-0.2	3,023	-0.01%
2023/03/21	0	0.00	1	28.50	28.55	-1	2,995	-0.03%
2023/03/16	0	0.00	4	27.90	27.90	-4	2,933	-0.14%
2023/03/15	1	28.25	1	28.30	28.20	0	2,914	0.00%
2023/03/14	3	28.20	0.1	28.40	28.25	2.9	2,932	0.10%
2023/03/13	5	28.40	2	28.20	28.50	3	2,929	0.10%
2023/03/10	4	28.68	0	0.00	28.65	4	2,899	0.14%
2023/03/09	4	29.03	0	0.00	29.05	4	2,864	0.14%
2023/03/08	5	29.20	0	0.00	29.15	5	2,812	0.18%
2023/03/07	3	29.25	0	0.00	29.35	3	2,771	0.11%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	3	29.30	4	29.33	29.45	-1	2,659	-0.04%
2023/03/01	52	29.47	0	0.00	29.50	52	2,598	2.00%
2023/02/24	1	31.25	35	31.61	31.60	-34	2,429	-1.40%
2023/02/23	0	31.25	0	0.00	31.20	0	2,369	0.00%
2023/02/20	0	30.92	0	0.00	30.95	0	2,453	0.00%
2023/02/14	0	0.00	1	31.00	31.05	-1	2,588	-0.04%
2023/02/13	1	30.65	0	0.00	30.70	1	2,686	0.04%
2023/02/09	5	30.95	2	30.90	30.90	3	2,666	0.11%
2023/02/08	1	31.85	0.8	32.00	31.85	0.2	2,565	0.01%
2023/02/07	0	0.00	1	31.85	31.85	-1	2,512	-0.04%
2023/02/03	0	0.00	5	30.95	31.40	-5	2,400	-0.21%
2023/02/02	0	0.00	1	30.85	30.85	-1	2,337	-0.04%
2023/02/01	0	0.00	2	30.80	30.75	-2	2,309	-0.09%
2023/01/31	0	0.00	6	30.74	30.80	-6	2,285	-0.26%
2023/01/30	3	30.22	10	30.25	30.30	-7	2,225	-0.31%
2023/01/10	0	0.00	5	30.05	30.10	-5	2,167	-0.23%
2023/01/05	5	29.55	0	0.00	29.50	5	2,135	0.23%
2022/12/27	1	29.65	0	0.00	29.60	1	2,047	0.05%
2022/12/22	5	29.75	0	0.00	29.75	5	2,115	0.24%
2022/12/20	6	29.73	1	30.05	29.60	5	2,060	0.24%
2022/12/19	0	0.00	1	29.95	29.75	-1	2,012	-0.05%
2022/12/14	2	29.63	5	29.78	29.75	-3	1,853	-0.16%
2022/12/13	0	0.00	1	29.35	29.65	-1	1,821	-0.05%
2022/12/09	1	29.20	0	0.00	29.30	1	1,822	0.05%
2022/12/07	5	29.05	0	0.00	29.00	5	1,826	0.27%
2022/12/05	1	29.80	0	0.00	29.70	1	1,764	0.06%
2022/12/01	0	0.00	3	30.03	29.95	-3	1,794	-0.17%
2022/11/29	0	0.00	2	29.35	29.60	-2	1,748	-0.11%
2022/11/28	0	0.00	2	29.50	29.50	-2	1,737	-0.12%
2022/11/24	0	0.00	2	29.30	29.30	-2	1,718	-0.12%
2022/11/22	1	29.25	0	0.00	29.20	1	1,725	0.06%
2022/11/18	0	0.00	0.1	28.90	28.95	-0.1	1,727	-0.01%
2022/11/17	0	29.20	1	29.20	29.20	-1	1,703	-0.06%
2022/11/16	0	0.00	6	29.04	29.15	-6	1,685	-0.36%
2022/11/14	3	28.85	2	28.80	28.85	1	1,586	0.06%
2022/11/08	0	0.00	5	27.80	27.85	-5	1,396	-0.36%
2022/11/01	0	0.00	0.5	27.20	27.25	-0.5	1,641	-0.03%
2022/10/27	5	26.90	0	0.00	27.00	5	1,679	0.30%
2022/10/17	0	0.00	0	26.45	26.40	0	1,723	0.00%
2022/10/14	0	0.00	0	26.75	26.55	0	1,765	0.00%
2022/09/29	0	27.45	0.3	26.70	27.15	-0.3	1,855	-0.02%
2022/09/26	2	26.50	0	0.00	26.50	2	1,808	0.11%
2022/09/15	2	28.15	0	0.00	28.00	2	1,923	0.10%
2022/08/25	3	28.40	0	0.00	28.35	3	2,123	0.14%
2022/08/24	2	28.60	1.1	28.46	28.40	0.9	2,119	0.04%
2022/08/19	0	0.00	6.1	28.90	28.90	-6.1	2,143	-0.28%
2022/08/18	0	0.00	4	28.45	28.70	-4	2,138	-0.19%
2022/08/17	6	28.60	0	0.00	28.55	6	2,138	0.28%
2022/08/16	0	0.00	0.2	28.80	28.75	-0.2	2,127	-0.01%
2022/08/12	0	29.10	0	0.00	28.90	0	2,128	0.00%
2022/08/10	1	29.15	0	0.00	29.10	1	2,090	0.05%
2022/08/09	20	29.40	1.2	28.86	29.45	18.8	2,078	0.91%
2022/08/05	0	0.00	2	28.30	28.30	-2	1,993	-0.10%
2022/08/04	0	0.00	1	27.85	28.00	-1	2,026	-0.05%
2022/08/03	0	0.00	1	27.95	27.85	-1	2,072	-0.05%
2022/07/27	0	0.00	0.1	28.00	28.05	-0.1	2,203	0.00%
2022/07/26	5	28.00	0	0.00	28.00	5	2,215	0.23%
2022/07/25	0	0.00	2	28.10	28.05	-2	2,244	-0.09%
2022/07/22	3	28.33	0	0.00	28.20	3	2,242	0.13%
2022/07/21	0	0.00	2	28.05	28.05	-2	2,251	-0.09%
2022/07/20	1	27.50	0	0.00	27.20	1	2,235	0.04%
2022/07/19	1	27.35	0	0.00	27.35	1	2,259	0.04%
2022/07/18	1	26.90	0	0.00	27.05	1	2,256	0.04%
2022/07/15	1	27.00	1	26.95	27.00	0	2,247	0.00%
2022/07/12	1	26.45	20	26.55	26.45	-19	2,285	-0.83%
2022/06/27	0	0.00	4	28.75	28.80	-4	2,991	-0.13%
2022/06/24	0	0.00	5	28.40	28.45	-5	3,084	-0.16%
2022/06/23	1	28.05	1	28.15	28.20	0	3,156	0.00%
2022/06/22	5	28.50	1	28.30	28.35	4	3,196	0.13%
2022/06/21	5	28.68	5	28.58	28.70	0	3,201	0.00%
2022/06/17	0	0.00	2	27.75	27.90	-2	3,077	-0.06%
2022/06/15	0	0.00	2	28.10	28.10	-2	3,108	-0.06%
2022/05/31	0	0.00	2	27.95	28.00	-2	3,798	-0.05%
2022/05/27	1	27.55	0	0.00	27.60	1	3,954	0.03%
2022/05/23	0	0.00	5.1	27.50	27.60	-5.1	4,443	-0.11%
2022/05/20	0	0.00	10	27.00	27.10	-10	4,512	-0.22%
2022/05/18	0	0.00	7	27.13	27.20	-7	4,660	-0.15%
2022/05/17	5	27.05	0	0.00	27.05	5	4,720	0.11%
2022/05/16	0	0.00	1	26.90	26.85	-1	4,764	-0.02%
2022/05/13	2	26.20	0	0.00	26.55	2	4,848	0.04%
2022/05/12	0	0.00	1	26.50	26.15	-1	4,878	-0.02%
2022/05/11	0	0.00	5	26.85	26.65	-5	4,858	-0.10%
2022/05/09	2	27.55	0	0.00	27.50	2	4,832	0.04%
2022/05/06	0	0.00	0.6	27.95	27.85	-0.6	4,838	-0.01%
2022/05/05	0	0.00	6.1	28.11	28.25	-6.1	4,840	-0.13%
2022/05/04	1	28.05	0	0.00	28.00	1	4,843	0.02%
2022/05/03	0	0.00	1	27.85	27.95	-1	4,898	-0.02%
2022/04/29	0	0.00	5	27.98	27.75	-5	4,951	-0.10%
2022/04/26	0	0.00	4	28.10	28.00	-4	5,007	-0.08%
2022/04/20	0	0.00	3	28.50	28.75	-3	5,174	-0.06%
2022/04/19	0	0.00	0.3	28.35	28.35	-0.3	5,190	-0.01%
2022/04/14	13	28.43	0	0.00	28.55	13	5,386	0.24%
2022/04/13	20	28.25	0	0.00	28.20	20	5,452	0.37%
2022/04/08	2	28.35	0	0.00	28.20	2	5,630	0.04%
2022/04/07	1	28.40	0	0.00	28.25	1	5,830	0.02%
2022/04/06	3	28.85	3	28.80	28.90	0	6,006	0.00%
2022/03/31	2	29.70	10	29.65	29.55	-8	6,065	-0.13%
2022/03/30	7	31.81	10	31.86	31.75	-3	5,901	-0.05%
2022/03/29	11	31.92	10	31.97	31.85	1	5,822	0.02%
2022/03/28	5	32.00	0	0.00	32.05	5	5,755	0.09%
2022/03/25	10	32.45	0	0.00	32.40	10	5,732	0.17%
2022/03/24	6	32.30	0.2	32.25	32.50	5.8	5,822	0.10%
2022/03/23	0	0.00	6	32.33	32.30	-6	6,297	-0.10%
2022/03/22	3	32.07	0	0.00	32.20	3	6,533	0.05%
2022/03/17	6	32.04	0	0.00	32.00	6	7,234	0.08%
2022/03/16	3	31.73	0	0.00	31.80	3	7,434	0.04%
2022/03/15	0	0.00	3	31.77	31.75	-3	7,477	-0.04%
2022/03/11	3	31.80	0	0.00	31.75	3	7,637	0.04%
2022/03/10	10	31.92	9	31.85	31.85	1	7,640	0.01%
2022/03/09	7	31.27	0	0.00	31.45	7	7,658	0.09%
2022/03/08	4	31.56	0	0.00	31.20	4	7,690	0.05%
2022/03/07	3	32.42	10	32.38	32.35	-7	7,534	-0.09%
2022/03/04	1	33.10	0	0.00	33.05	1	7,568	0.01%
2022/03/03	2	32.93	3	32.98	33.05	-1	7,699	-0.01%
2022/03/02	0	0.00	2	32.80	32.70	-2	7,913	-0.03%
2022/03/01	11.2	32.40	14	32.35	32.60	-2.8	8,286	-0.03%
2022/02/25	10	33.69	1.1	33.69	33.55	8.9	8,201	0.11%
2022/02/24	3	33.70	0	0.00	33.70	3	8,397	0.04%
2022/02/23	0	0.00	7	34.29	34.30	-7	8,850	-0.08%
2022/02/22	8	33.91	0	0.00	33.95	8	10,310	0.08%
2022/02/21	0	0.00	3	34.55	34.45	-3	10,599	-0.03%
2022/02/18	3	33.95	1	33.95	33.95	2	11,073	0.02%
2022/02/17	1	34.25	0	0.00	34.00	1	11,685	0.01%
2022/02/16	0	0.00	0.4	34.10	34.00	-0.4	11,823	0.00%
2022/02/15	4	33.80	0	0.00	33.75	4	12,048	0.03%
2022/02/10	7	33.55	0	0.00	33.70	7	11,976	0.06%
2022/02/08	12	33.36	0	0.00	33.50	12	11,952	0.10%
2022/02/07	4	32.61	3	32.88	33.00	1	11,982	0.01%
2022/01/26	2	32.35	0	0.00	32.30	2	12,069	0.02%
2022/01/25	5	32.20	0	0.00	32.25	5	12,060	0.04%
2022/01/24	5	32.55	1	32.85	32.80	4	12,018	0.03%
2022/01/21	20	33.42	0	0.00	33.10	20	11,989	0.17%
2022/01/20	3	33.67	0	0.00	33.75	3	11,943	0.03%
2022/01/19	2	33.50	3	33.55	33.50	-1	11,931	-0.01%
2022/01/18	0	0.00	2	33.90	33.75	-2	11,920	-0.02%
2022/01/17	0	0.00	2	33.25	33.60	-2	11,862	-0.02%
2022/01/14	12	33.18	0	0.00	33.00	12	11,802	0.10%
2022/01/13	5	33.45	0	0.00	33.50	5	11,708	0.04%
2022/01/12	1	33.50	0	0.00	33.40	1	11,669	0.01%
2022/01/11	1	33.30	0	0.00	33.50	1	11,629	0.01%
2022/01/10	0	0.00	4	33.55	33.65	-4	11,562	-0.03%
2022/01/07	6	33.91	0	0.00	33.80	6	11,500	0.05%
2022/01/06	10	34.05	1	34.20	34.45	9	11,401	0.08%
2022/01/05	1	34.20	0.2	34.45	34.20	0.8	11,325	0.01%
2022/01/04	2	34.50	1	34.60	34.50	1	11,295	0.01%
2022/01/03	33	34.70	4	34.64	34.50	29	11,256	0.26%
2021/12/30	1	35.00	4.1	35.09	35.20	-3.1	11,091	-0.03%
2021/12/29	4	34.89	14	34.83	34.95	-10	10,858	-0.09%
2021/12/28	1	34.50	14.1	34.55	34.50	-13.1	10,623	-0.12%
2021/12/27	0	0.00	11	34.22	34.35	-11	10,562	-0.10%
2021/12/24	5	33.84	0	0.00	33.80	5	10,479	0.05%
2021/12/23	0	0.00	2	33.93	34.00	-2	10,452	-0.02%
2021/12/22	0	0.00	36	33.95	33.70	-36	10,393	-0.35%
2021/12/21	5	33.84	22.1	33.84	33.90	-17.1	10,374	-0.16%
2021/12/20	20	33.57	3	33.50	33.70	17	10,357	0.16%
2021/12/17	33	34.70	70	34.44	34.10	-37	10,305	-0.36%
2021/12/16	8	34.25	53.2	34.08	34.40	-45.2	9,813	-0.46%
2021/12/15	4	33.95	6.2	33.97	33.70	-2.2	9,596	-0.02%
2021/12/14	3	33.85	15	33.94	33.85	-12	9,587	-0.13%
2021/12/13	21	34.05	17.5	34.19	34.10	3.5	9,414	0.04%
2021/12/10	6	33.31	28	33.32	33.40	-22	9,008	-0.24%
2021/12/09	3	32.88	0	0.00	32.75	3	8,775	0.03%
2021/12/08	2	32.65	1	32.75	32.70	1	8,721	0.01%
2021/12/07	50.5	32.72	1	32.80	32.80	49.5	8,643	0.57%
2021/12/06	28	32.24	0	0.00	32.30	28	8,531	0.33%
2021/12/03	1	32.20	1	32.10	32.20	0	8,534	0.00%
2021/12/02	12	31.79	1	31.85	31.70	11	8,484	0.13%
2021/12/01	0	0.00	1	31.90	32.15	-1	8,477	-0.01%
2021/11/30	3	32.17	1	32.15	32.00	2	8,680	0.02%
2021/11/29	3	31.75	9	31.73	31.70	-6	8,595	-0.07%
2021/11/26	3	32.37	5	32.30	32.00	-2	8,421	-0.02%
2021/11/25	21	33.30	14	33.38	32.90	7	8,127	0.09%
2021/11/24	16	33.68	8	33.84	34.00	8	7,668	0.10%
2021/11/23	12	33.95	7	34.39	33.90	5	7,460	0.07%
2021/11/22	16	34.44	68	34.07	34.50	-52	7,209	-0.72%
2021/11/19	199	34.33	225	34.37	34.40	-26	6,688	-0.39%	大買/大賣/
2021/11/18	26	32.12	28	32.14	32.10	-2	5,175	-0.04%
2021/11/17	20	31.89	6	31.81	31.75	14	4,806	0.29%
2021/11/16	11	31.65	46.2	31.28	32.10	-35.2	4,217	-0.84%
2021/11/15	0	0.00	11	30.06	30.10	-11	3,605	-0.31%
2021/11/12	41	29.88	57	29.70	29.70	-16	3,436	-0.47%
2021/11/11	40	29.20	6	29.10	29.10	34	3,242	1.05%
2021/11/10	10	29.20	0.2	29.15	29.25	9.8	3,266	0.30%
2021/11/09	1	29.05	0	0.00	29.05	1	3,292	0.03%
2021/11/04	2	29.00	10	29.20	28.90	-8	3,313	-0.24%
2021/11/03	0	0.00	3	29.18	29.25	-3	3,272	-0.09%
2021/11/02	0	0.00	10	28.90	28.75	-10	3,183	-0.31%
2021/10/29	0	0.00	0.5	28.50	28.75	-0.5	3,165	-0.02%
2021/10/28	5	28.50	0	0.00	28.60	5	3,143	0.16%
2021/10/20	0	0.00	5	28.30	28.25	-5	3,280	-0.15%
2021/10/15	0	0.00	2	28.20	28.30	-2	3,442	-0.06%
2021/10/01	5	28.45	0	0.00	28.05	5	5,963	0.08%
2021/09/29	3	28.75	2	28.70	28.60	1	5,954	0.02%
2021/09/23	0	0.00	1	28.60	28.70	-1	5,876	-0.02%
2021/09/16	0	0.00	6	28.73	28.70	-6	5,753	-0.10%
2021/09/07	1	28.65	3	28.60	28.70	-2	5,619	-0.04%
2021/09/06	8	28.96	0	0.00	28.80	8	5,621	0.14%
2021/09/03	3	29.20	17	29.20	28.95	-14	5,543	-0.25%
2021/09/02	3	28.30	0	0.00	28.30	3	5,309	0.06%
2021/08/30	6	27.80	30	27.80	27.80	-24	5,344	-0.45%
2021/08/26	30	27.90	0	0.00	27.80	30	5,434	0.55%
2021/08/25	0	0.00	3	27.72	27.90	-3	5,458	-0.05%
2021/08/23	0	0.00	1	27.40	27.55	-1	5,549	-0.02%
2021/08/20	2	26.98	0.3	27.10	27.00	1.7	5,554	0.03%
2021/08/19	1	27.40	5	27.30	27.10	-4	5,566	-0.07%
2021/08/18	0	0.00	3	27.53	27.60	-3	5,550	-0.05%
2021/08/16	0	0.00	0.6	28.00	27.90	-0.6	5,546	-0.01%
2021/08/13	6	28.53	0	0.00	28.30	6	5,520	0.11%
2021/08/10	100	28.15	0	0.00	27.95	100	5,556	1.80%
2021/08/06	0	0.00	12	28.62	28.80	-12	5,769	-0.21%
2021/08/04	0	0.00	1	28.60	28.60	-1	6,109	-0.02%
2021/07/28	1	28.30	4	28.35	28.35	-3	6,441	-0.05%
2021/07/27	0	0.00	2	28.50	28.80	-2	6,594	-0.03%
2021/07/26	1	28.15	0	0.00	28.25	1	6,646	0.02%
2021/07/22	4	27.90	0	0.00	27.90	4	7,312	0.05%
2021/07/21	3	28.02	10	27.85	27.90	-7	7,324	-0.10%
2021/07/20	2	28.10	0	0.00	28.10	2	7,314	0.03%
2021/07/19	11	28.54	17	28.47	28.45	-6	7,288	-0.08%
2021/07/16	2	29.10	1	29.25	29.10	1	7,285	0.01%
2021/07/15	0	0.00	12	29.30	29.50	-12	7,344	-0.16%
2021/07/14	11	29.25	0	0.00	29.25	11	7,416	0.15%
2021/07/13	70.2	30.77	47.1	30.87	29.55	23.1	7,341	0.31%
2021/07/12	13	29.30	15	29.34	30.45	-2	5,937	-0.03%
2021/07/07	6	27.95	0	0.00	27.95	6	5,654	0.11%
2021/07/06	10	28.15	50	28.12	28.05	-40	5,724	-0.70%
2021/07/05	22	28.00	0	0.00	28.00	22	5,777	0.38%
2021/07/02	2	27.95	0	0.00	27.90	2	5,812	0.03%
2021/07/01	50	27.96	0	0.00	28.00	50	5,852	0.85%
2021/06/30	3	27.57	0	0.00	27.60	3	5,848	0.05%
2021/06/28	0	0.00	15	27.80	27.70	-15	5,966	-0.25%
2021/06/24	1	27.80	0	0.00	27.80	1	6,065	0.02%
2021/06/16	0.2	27.75	0	0.00	27.75	0.2	6,605	0.00%
2021/06/10	0	0.00	1	27.45	27.55	-1	6,765	-0.01%
2021/06/04	1	28.50	2	28.50	28.60	-1	7,217	-0.01%
2021/06/01	0	0.00	0.1	28.20	28.20	-0.1	7,645	0.00%
2021/05/31	0	0.00	1	28.25	28.20	-1	7,625	-0.01%
2021/05/26	1	28.00	0	0.00	28.25	1	7,825	0.01%
2021/05/24	0	0.00	5	27.70	27.90	-5	7,959	-0.06%
2021/05/21	0	0.00	0.2	27.35	27.30	-0.2	8,241	0.00%
2021/05/17	3	25.93	0	0.00	25.65	3	8,341	0.04%
2021/05/14	0	0.00	17	27.36	27.45	-17	8,180	-0.21%
2021/05/13	5	27.00	0	0.00	27.00	5	8,103	0.06%
2021/05/12	9	26.86	12	26.66	27.45	-3	7,988	-0.04%
2021/05/11	0	0.00	1	29.00	28.60	-1	7,759	-0.01%
2021/05/10	0	0.00	5.3	29.10	29.00	-5.3	7,676	-0.07%
2021/05/07	1	29.00	0	0.00	29.30	1	7,685	0.01%
2021/05/05	0	0.00	0.1	29.04	28.80	-0.1	7,625	0.00%
2021/05/04	13.9	29.23	0	0.00	28.85	13.9	7,576	0.18%
2021/05/03	15	29.97	16.3	29.99	29.75	-1.3	7,425	-0.02%
2021/04/29	16	31.00	3	31.03	30.60	13	7,303	0.18%
2021/04/22	3	29.80	11	30.26	29.35	-8	6,801	-0.12%
2021/04/21	2	29.75	11	29.89	30.15	-9	6,734	-0.13%
2021/04/20	3	29.72	4	29.73	29.80	-1	6,621	-0.02%
2021/04/19	10	29.35	24.5	29.30	29.35	-14.5	6,537	-0.22%
2021/04/16	1	29.15	2	29.15	29.15	-1	6,590	-0.02%
2021/04/14	2	28.95	2	28.70	28.65	0	6,617	0.00%
2021/04/13	7	29.16	0	0.00	28.90	7	6,607	0.11%
2021/04/12	20	29.45	0	0.00	29.30	20	6,532	0.31%
2021/04/08	0	0.00	16	29.20	29.20	-16	6,460	-0.25%
2021/04/07	0	0.00	23	29.02	29.15	-23	6,483	-0.35%
2021/04/06	0	0.00	1	29.20	29.05	-1	6,496	-0.02%
2021/04/01	0	0.00	3	29.07	29.15	-3	6,453	-0.05%
2021/03/31	6	28.65	0	0.00	28.85	6	6,398	0.09%
2021/03/30	10	28.60	20	28.65	28.70	-10	6,349	-0.16%
2021/03/29	1	28.70	0	0.00	28.65	1	6,295	0.02%
2021/03/26	20.4	28.60	1	28.65	28.60	19.4	6,283	0.31%
2021/03/25	3	28.55	0	0.00	28.65	3	6,276	0.05%
2021/03/24	10	29.30	1.2	29.29	29.30	8.8	6,234	0.14%
2021/03/23	7.7	29.19	0	0.00	29.25	7.7	6,178	0.12%
2021/03/22	8	28.90	0	0.00	28.95	8	6,122	0.13%
2021/03/19	5	28.90	0	0.00	29.10	5	6,135	0.08%
2021/03/17	17	29.14	0	0.00	29.10	17	6,181	0.28%
2021/03/16	2	29.15	0	0.00	29.15	2	6,395	0.03%
2021/03/15	0	0.00	7	28.94	29.10	-7	6,548	-0.11%
2021/03/12	0	0.00	1	28.90	28.95	-1	7,216	-0.01%
2021/03/11	24	28.84	3	28.85	28.80	21	7,457	0.28%
2021/03/10	0	0.00	8	28.73	28.80	-8	7,347	-0.11%
2021/03/09	8	28.21	10	28.21	28.45	-2	7,224	-0.03%
2021/03/08	0	0.00	2	30.50	30.30	-2	6,814	-0.03%
2021/03/04	2	30.53	0	0.00	30.40	2	6,845	0.03%
2021/03/03	2	30.50	0	0.00	30.60	2	6,834	0.03%
2021/03/02	2	30.98	0	0.00	30.60	2	6,832	0.03%
2021/02/26	1	30.30	6.1	30.40	30.95	-5.1	6,770	-0.08%
2021/02/25	2	30.60	0	0.00	30.65	2	6,746	0.03%
2021/02/24	5	30.82	0	0.00	30.50	5	6,816	0.07%
2021/02/23	4	30.86	17.6	30.89	31.00	-13.6	6,687	-0.20%
2021/02/22	9	30.09	0	0.00	30.25	9	6,367	0.14%
2021/02/19	11	29.75	20	29.60	29.90	-9	6,263	-0.14%
2021/02/17	7	29.35	2	29.50	29.40	5	6,317	0.08%
2021/02/05	0	0.00	2	29.35	29.25	-2	6,284	-0.03%
2021/02/02	20	29.25	0	0.00	29.25	20	6,382	0.31%
2021/01/28	2	29.30	0	0.00	29.30	2	6,332	0.03%
2021/01/27	0	0.00	1	29.60	29.45	-1	6,298	-0.02%
2021/01/26	0	0.00	1	29.35	29.35	-1	6,288	-0.02%
2021/01/21	0	0.00	3	29.30	29.20	-3	6,236	-0.05%
2021/01/19	0	0.00	2	29.95	29.80	-2	6,118	-0.03%
2021/01/14	0	0.00	3	30.00	30.05	-3	5,906	-0.05%
2021/01/12	0	0.00	1	29.75	29.80	-1	5,874	-0.02%
2021/01/11	3	30.15	3	29.90	30.15	0	5,800	0.00%
2021/01/08	0	0.00	1	29.40	29.40	-1	5,671	-0.02%
2021/01/07	0	0.00	2	29.45	29.40	-2	5,610	-0.04%
2021/01/06	3	29.60	1	29.65	29.40	2	5,588	0.04%
2021/01/05	2	29.50	1	29.50	29.60	1	5,539	0.02%
2020/12/31	1	29.70	1	29.70	29.50	0	5,528	0.00%
2020/12/30	2	29.60	0	0.00	29.65	2	5,496	0.04%
2020/12/29	4	29.29	3	29.30	29.30	1	5,419	0.02%
2020/12/25	1	29.45	2	29.30	29.30	-1	5,361	-0.02%
2020/12/23	20	29.20	0	0.00	29.15	20	5,323	0.38%
2020/12/22	1	29.10	0	0.00	29.00	1	5,341	0.02%
2020/12/21	0	0.00	21	29.15	29.20	-21	5,356	-0.39%
2020/12/18	1	29.30	4	29.63	29.40	-3	5,325	-0.06%
2020/12/14	0	0.00	50	30.00	29.80	-50	5,096	-0.98%
2020/12/11	0	0.00	3	29.93	29.70	-3	5,063	-0.06%
2020/12/10	2	30.05	2	30.20	30.05	0	4,961	0.00%
2020/12/09	22	31.15	0	0.00	31.15	22	4,696	0.47%
2020/12/08	43	32.60	18	32.03	31.75	25	4,523	0.55%
2020/12/07	5	30.85	6.4	30.77	31.25	-1.4	3,891	-0.04%
2020/12/04	0	0.00	2	29.80	29.90	-2	3,535	-0.06%
2020/12/03	0	0.00	14.2	29.70	29.65	-14.2	3,472	-0.41%
2020/12/02	0.4	29.50	0.8	29.55	29.60	-0.4	3,435	-0.01%
2020/12/01	5	29.41	0	0.00	29.65	5	3,423	0.15%
2020/11/30	0	0.00	0.5	29.60	29.50	-0.5	3,409	-0.01%
2020/11/27	0	0.00	4.2	29.72	29.75	-4.2	3,366	-0.13%
2020/11/26	2.5	29.64	0	0.00	29.65	2.5	3,339	0.07%
2020/11/25	2	29.70	2.2	29.68	29.65	-0.2	3,340	-0.01%
2020/11/24	12	29.97	5	30.00	29.60	7	3,319	0.21%
2020/11/23	0	0.00	5.6	29.50	29.60	-5.6	3,263	-0.17%
2020/11/20	1	29.10	0.1	29.20	29.10	0.9	3,261	0.03%
2020/11/19	31	29.25	0.6	29.20	29.20	30.4	3,269	0.93%
2020/11/18	0	0.00	1	29.10	29.20	-1	3,272	-0.03%
2020/11/17	0	0.00	1	29.00	29.00	-1	3,295	-0.03%
2020/11/16	1	29.20	3	29.25	29.10	-2	3,409	-0.06%
2020/11/13	5	29.35	0	0.00	29.35	5	3,388	0.15%
2020/11/12	0	0.00	2	29.23	29.10	-2	3,373	-0.06%
2020/11/11	1	29.15	1	29.05	29.35	0	3,394	0.00%
2020/11/09	1	28.95	2.2	28.89	28.90	-1.2	3,523	-0.04%
2020/11/06	2	28.98	1	29.15	28.85	1	3,665	0.03%
2020/11/05	1	28.80	0.1	28.90	28.80	0.9	3,655	0.03%
2020/11/04	0	0.00	2	28.75	28.75	-2	3,661	-0.05%
2020/11/03	0	0.00	2	28.75	28.70	-2	3,685	-0.05%
2020/10/30	0.4	28.50	0	0.00	28.20	0.4	3,715	0.01%
2020/10/28	2	28.90	0	0.00	28.60	2	3,746	0.05%
2020/10/26	0	0.00	0.4	28.95	28.85	-0.4	3,792	-0.01%
2020/10/21	3	28.95	0	0.00	28.95	3	4,020	0.07%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	0	0.00	1	28.65	28.60	-1	4,213	-0.02%
2020/10/15	2	28.55	0	0.00	28.60	2	4,251	0.05%
2020/10/14	1	28.45	1	28.50	28.55	0	4,286	0.00%
2020/10/08	2.8	28.60	0	0.00	28.55	2.8	4,601	0.06%
2020/10/07	0	0.00	0.1	28.70	28.70	-0.1	4,946	0.00%
2020/09/30	0	0.00	2	28.55	28.60	-2	5,762	-0.03%
2020/09/28	1	28.00	0	0.00	28.05	1	6,101	0.02%
2020/09/24	5	27.75	2	27.85	27.65	3	6,527	0.05%
2020/09/23	2	28.20	0	0.00	28.15	2	6,661	0.03%
2020/09/22	2	28.55	0	0.00	28.45	2	6,755	0.03%
2020/09/21	0	0.00	3.2	29.01	28.90	-3.2	6,889	-0.05%
2020/09/18	11	28.95	0	0.00	28.95	11	7,011	0.16%
2020/09/17	10	28.85	0	0.00	28.85	10	7,138	0.14%
2020/09/15	3	28.97	1	29.10	28.85	2	7,247	0.03%
2020/09/14	0	0.00	1	29.10	29.00	-1	7,430	-0.01%
2020/09/11	3	29.05	4	29.13	29.00	-1	7,485	-0.01%
2020/09/10	6.6	28.99	4	29.08	29.10	2.6	7,510	0.04%
2020/09/09	2	28.40	3	28.25	28.55	-1	7,488	-0.01%
2020/09/08	0.6	28.60	0	0.00	28.60	0.6	7,595	0.01%
2020/09/07	3	28.60	0	0.00	28.45	3	7,756	0.04%
2020/09/04	0	0.00	2	28.40	28.50	-2	7,924	-0.03%
2020/09/01	0	0.00	12	28.82	28.85	-12	8,522	-0.14%
2020/08/31	1	28.90	0	0.00	28.90	1	8,629	0.01%
2020/08/26	3	29.00	1	28.85	28.95	2	8,858	0.02%
2020/08/25	1	28.30	0	0.00	28.35	1	8,837	0.01%
2020/08/24	0	0.00	5	27.99	28.10	-5	9,028	-0.06%
2020/08/20	5	27.68	3	27.70	27.75	2	9,210	0.02%
2020/08/19	0	0.00	5	28.45	28.45	-5	9,233	-0.05%
2020/08/17	0	0.00	0.1	28.90	28.85	-0.1	9,759	0.00%
2020/08/14	1	28.45	12	28.40	28.45	-11	10,623	-0.10%
2020/08/13	6	28.41	5.2	28.61	28.25	0.8	10,698	0.01%
2020/08/12	4.5	28.72	0	0.00	28.75	4.5	10,562	0.04%
2020/08/11	1	29.55	0	0.00	29.40	1	10,458	0.01%
2020/08/10	3	29.30	0	0.00	29.35	3	10,611	0.03%
2020/08/06	0	0.00	1	29.45	29.40	-1	10,949	-0.01%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/07/31	0	0.00	5.1	29.45	29.55	-5.1	11,359	-0.04%
2020/07/30	1	29.10	0	0.00	29.15	1	11,446	0.01%
2020/07/29	0	0.00	5	29.00	29.00	-5	11,475	-0.04%
2020/07/28	3	28.77	1	28.25	28.25	2	11,504	0.02%
2020/07/27	3	28.60	10	28.65	28.55	-7	11,547	-0.06%
2020/07/24	6	29.40	1	29.30	29.00	5	11,509	0.04%
2020/07/23	5	29.64	2	29.65	29.60	3	11,390	0.03%
2020/07/22	5	29.69	0	0.00	29.75	5	11,429	0.04%
2020/07/17	6	29.75	5	29.70	29.55	1	11,486	0.01%
2020/07/16	1	30.00	1	30.10	30.15	0	11,564	0.00%
2020/07/15	9	30.02	2	29.90	29.85	7	11,684	0.06%
2020/07/14	8	30.29	6	30.26	30.35	2	11,764	0.02%
2020/07/13	8	34.11	2	34.15	34.20	6	11,554	0.05%
2020/07/10	8.7	33.87	3	34.00	33.90	5.7	11,409	0.05%
2020/07/09	6	33.50	1	33.50	33.55	5	11,334	0.04%
2020/07/08	5.7	33.42	0	0.00	33.55	5.7	11,280	0.05%
2020/07/07	10	33.54	0	0.00	33.35	10	11,272	0.09%
2020/07/06	0	0.00	2	33.70	33.95	-2	11,266	-0.02%
2020/07/03	3	32.90	4	32.95	33.30	-1	11,364	-0.01%
2020/07/02	0	0.00	4	32.66	32.75	-4	11,254	-0.04%
2020/07/01	1	32.50	0	0.00	32.40	1	11,141	0.01%
2020/06/30	0	0.00	4	32.56	32.40	-4	11,075	-0.04%
2020/06/29	1	32.25	5	32.23	32.25	-4	11,012	-0.04%
2020/06/24	1	31.75	1	31.85	32.15	0	10,937	0.00%
2020/06/23	0	0.00	1	31.50	31.45	-1	10,969	-0.01%
2020/06/22	0	0.00	2	31.80	31.60	-2	11,028	-0.02%
2020/06/19	1	31.40	0	0.00	31.45	1	11,190	0.01%
2020/06/18	3	31.38	0	0.00	31.45	3	11,126	0.03%
2020/06/17	3	31.43	1	31.35	31.30	2	11,142	0.02%
2020/06/16	0	0.00	3	31.45	31.55	-3	11,267	-0.03%
2020/06/15	2	31.30	2	31.40	31.05	0	11,582	0.00%
2020/06/12	1	31.35	4	31.11	31.50	-3	11,701	-0.03%
2020/06/11	4	32.41	4	32.43	32.05	0	11,810	0.00%
2020/06/10	4	32.90	0	0.00	32.80	4	11,843	0.03%
2020/06/09	0	0.00	2	32.35	32.35	-2	11,888	-0.02%
2020/06/08	5	32.25	0	0.00	32.10	5	12,160	0.04%
2020/06/05	4	32.48	3	32.43	32.55	1	12,335	0.01%
2020/06/04	30	32.05	25	32.25	32.20	5	12,519	0.04%
2020/06/03	5	32.09	8	32.07	31.95	-3	12,684	-0.02%
2020/06/02	5	32.03	5.1	31.90	31.95	-0.1	12,674	0.00%
2020/06/01	30	32.35	1	32.35	32.35	29	12,701	0.23%
2020/05/29	4	32.58	6	32.59	32.30	-2	12,842	-0.02%
2020/05/28	1	32.30	0.1	32.05	32.05	1	13,010	0.01%
2020/05/27	3	32.05	1	32.15	32.05	2	13,239	0.02%
2020/05/26	3	32.28	1	32.50	32.10	2	13,584	0.01%
2020/05/25	1	32.30	3	32.73	32.35	-2	13,635	-0.01%
2020/05/22	4	33.04	48.1	32.90	32.40	-44.1	13,734	-0.32%
2020/05/21	52	33.28	92	32.82	33.30	-40	13,906	-0.29%
2020/05/20	0	0.00	1	30.80	30.70	-1	13,366	-0.01%
2020/05/19	1	30.10	0.2	30.10	30.10	0.9	14,171	0.01%
2020/05/18	0	0.00	1	29.90	29.75	-1	14,846	-0.01%
2020/05/15	3	29.82	0	0.00	29.75	3	15,551	0.02%
2020/05/14	6	30.20	1	30.85	30.10	5	15,703	0.03%
2020/05/13	3	30.90	0	0.00	31.00	3	15,635	0.02%
2020/05/12	3	31.20	5	31.21	31.35	-2	15,550	-0.01%
2020/05/11	1	30.80	0	0.00	30.80	1	15,487	0.01%
2020/05/08	2	30.68	1	31.00	30.50	1	15,395	0.01%
2020/05/07	1	30.75	1	30.80	30.80	0	15,297	0.00%
2020/05/06	1	30.65	24	30.80	30.50	-23	15,231	-0.15%
2020/05/05	3	30.35	2	30.40	30.25	1	15,125	0.01%
2020/05/04	20	30.10	0	0.00	30.15	20	15,101	0.13%
2020/04/30	39	30.78	0	0.00	30.60	39	15,050	0.26%
2020/04/29	2	30.40	3	30.50	30.50	-1	15,013	-0.01%
2020/04/28	0	0.00	1	30.35	30.35	-1	14,991	-0.01%
2020/04/27	1	29.90	32	29.85	30.25	-31	15,081	-0.21%
2020/04/23	2	29.85	0	0.00	29.60	2	15,106	0.01%
2020/04/21	3	29.75	20	30.10	29.40	-17	15,059	-0.11%
2020/04/20	30	30.48	0	0.00	30.35	30	14,935	0.20%
2020/04/17	33	31.63	16	31.46	30.85	17	14,813	0.11%
2020/04/16	3	31.23	9	31.31	31.40	-6	14,601	-0.04%
2020/04/15	4	30.98	2	31.00	31.20	2	14,441	0.01%
2020/04/14	9	30.22	56	30.44	30.80	-47	14,234	-0.33%
2020/04/13	0	0.00	15	29.60	29.35	-15	14,016	-0.11%
2020/04/10	16	29.10	0	0.00	29.15	16	13,957	0.11%
2020/04/09	56	29.09	1	29.05	29.05	55	13,866	0.40%
2020/04/08	15	28.60	11	28.93	29.10	4	13,659	0.03%
2020/04/07	6	27.73	13	27.66	27.55	-7	13,336	-0.05%
2020/04/06	1	27.10	0	0.00	27.30	1	13,221	0.01%
2020/04/01	1	27.15	0	0.00	27.25	1	13,146	0.01%
2020/03/31	0	0.00	7	27.23	27.15	-7	13,076	-0.05%
2020/03/27	3	27.17	3	27.17	26.85	0	12,952	0.00%
2020/03/26	0	0.00	15	26.88	26.85	-15	12,801	-0.12%
2020/03/25	8	27.13	5	27.16	26.45	3	12,784	0.02%
2020/03/24	3	25.55	2	25.75	25.80	1	12,601	0.01%
2020/03/23	3	23.25	2	24.13	24.10	1	12,552	0.01%
2020/03/20	8	25.07	24.1	24.33	25.10	-16.1	12,500	-0.13%
2020/03/19	15	23.50	3	23.42	23.40	12	12,332	0.10%
2020/03/18	48	26.73	4.1	26.54	26.00	43.9	11,994	0.37%
2020/03/17	14	26.86	6	27.45	26.80	8	11,782	0.07%
2020/03/16	5	28.40	34	28.67	27.75	-29	11,545	-0.25%
2020/03/13	72	28.07	0	0.00	28.95	72	11,507	0.63%
2020/03/12	13	30.05	3	29.90	30.05	10	11,085	0.09%
2020/03/11	3	32.15	5	32.02	31.60	-2	10,744	-0.02%
2020/03/10	4	32.73	0	0.00	33.35	4	10,395	0.04%
2020/03/09	4	32.91	2	32.98	32.70	2	10,107	0.02%
2020/03/06	1	33.75	2	34.00	34.10	-1	9,880	-0.01%
2020/03/05	5	34.15	0	0.00	34.25	5	9,839	0.05%
2020/03/03	5	34.88	7	34.76	34.50	-2	9,468	-0.02%
2020/03/02	2	33.10	21	32.20	34.25	-19	9,098	-0.21%
2020/02/27	81	34.70	111	34.51	34.05	-30	8,789	-0.34%	大賣/
2020/02/26	4	34.55	5	34.63	34.75	-1	8,378	-0.01%
2020/02/25	2	34.95	7	34.84	34.55	-5	8,182	-0.06%
2020/02/24	2	34.95	7.5	34.68	35.10	-5.5	7,914	-0.07%
2020/02/21	8	34.15	5	34.46	34.20	3	7,428	0.04%
2020/02/20	21	34.48	70	34.46	34.40	-49	7,200	-0.68%
2020/02/19	5	32.76	12	32.81	33.50	-7	6,467	-0.11%
2020/02/18	13	31.48	29	31.76	31.60	-16	5,842	-0.27%
2020/02/17	13	30.22	29	30.30	30.50	-16	5,350	-0.30%
2020/02/14	0	0.00	4	29.99	29.70	-4	5,272	-0.08%
2020/02/13	4	29.56	1.4	29.46	29.35	2.6	5,375	0.05%
2020/02/12	0	0.00	3	29.37	29.45	-3	5,428	-0.06%
2020/02/11	4.2	28.73	0	0.00	28.70	4.2	5,418	0.08%
2020/02/10	1	28.75	0	0.00	28.65	1	5,423	0.02%
2020/02/04	0	0.00	2	28.70	28.50	-2	5,368	-0.04%
2020/02/03	6	28.00	3	28.08	28.40	3	5,355	0.06%
2020/01/30	7	28.83	1	29.40	28.95	6	5,300	0.11%
2020/01/20	0	0.00	20	30.45	30.35	-20	5,211	-0.38%
2020/01/17	0	0.00	2	30.60	30.40	-2	5,432	-0.04%
2020/01/16	1	30.00	32	29.92	29.95	-31	5,315	-0.58%
2020/01/15	0	0.00	10.3	29.82	29.85	-10.3	5,260	-0.20%
2020/01/14	30	29.60	14	29.61	29.70	16	5,180	0.31%
2020/01/13	6	29.18	0	0.00	29.20	6	5,078	0.12%
2020/01/10	0	0.00	1	29.15	29.00	-1	5,041	-0.02%
2020/01/08	0	0.00	10	28.30	28.15	-10	5,030	-0.20%
2020/01/07	0	0.00	2	28.60	28.55	-2	5,001	-0.04%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/02	4	29.01	10	29.05	28.95	-6	4,932	-0.12%
2019/12/31	0	0.00	3	29.00	29.00	-3	4,892	-0.06%
2019/12/30	11	29.05	18	29.07	29.10	-7	4,877	-0.14%
2019/12/27	0	0.00	5	28.95	29.00	-5	4,888	-0.10%
2019/12/24	12	28.94	0	0.00	29.00	12	4,917	0.24%
2019/12/19	0	0.00	0.1	29.10	29.20	-0.1	4,929	0.00%
2019/12/18	15	29.20	26	28.98	29.20	-11	4,875	-0.23%
2019/12/17	5	28.83	2	28.73	28.80	3	4,772	0.06%
2019/12/16	5	28.70	0	0.00	28.75	5	4,736	0.11%
2019/12/13	2	28.50	1	28.80	28.65	1	4,720	0.02%
2019/12/11	4.8	28.66	10	28.80	28.70	-5.2	4,646	-0.11%
2019/12/10	34	28.90	0	0.00	28.80	34	4,624	0.74%
2019/12/09	1	28.25	0.6	28.45	28.35	0.4	4,434	0.01%
2019/12/06	0	0.00	1	28.45	28.45	-1	4,445	-0.02%
2019/12/04	4.8	27.82	0	0.00	27.90	4.8	4,382	0.11%
2019/12/03	0	0.00	0.3	28.00	28.00	-0.3	4,371	-0.01%
2019/12/02	7	27.81	1	27.90	28.00	6	4,352	0.14%
2019/11/28	2	28.48	0	0.00	28.40	2	4,253	0.05%
2019/11/27	0	0.00	5.2	28.40	28.45	-5.2	4,251	-0.12%
2019/11/26	6	28.27	10	28.40	28.50	-4	4,267	-0.09%
2019/11/25	0	0.00	32	28.54	28.50	-32	4,288	-0.75%
2019/11/22	20	28.80	0	0.00	28.70	20	4,306	0.46%
2019/11/20	10	28.80	0	0.00	28.90	10	4,255	0.23%
2019/11/19	0	0.00	1.7	29.37	29.30	-1.7	4,174	-0.04%
2019/11/18	11	29.31	1	29.35	29.30	10	4,043	0.25%
2019/11/15	27.2	28.75	2	28.60	28.60	25.2	3,849	0.66%
2019/11/14	1	28.25	33	29.07	28.70	-32	3,743	-0.85%
2019/11/13	4.1	28.87	10	28.80	28.90	-5.9	3,464	-0.17%
2019/11/12	50	28.12	10	28.30	28.50	40	3,212	1.25%
2019/11/08	1	27.55	5	27.15	27.50	-4	2,837	-0.14%
2019/11/07	0	0.00	1	27.10	26.90	-1	2,700	-0.04%
2019/11/05	1	27.05	0	0.00	26.95	1	2,653	0.04%
2019/11/04	1	26.70	0	0.00	26.75	1	2,631	0.04%
2019/11/01	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/10/31	2.1	26.60	1	26.70	26.80	1.1	2,662	0.04%
2019/10/30	5	26.90	0	0.00	26.80	5	2,644	0.19%
2019/10/29	12	26.59	1	26.65	26.60	11	2,615	0.42%
2019/10/25	54	27.00	70	27.02	27.10	-16	2,462	-0.65%
2019/10/24	0	0.00	1	25.95	26.00	-1	2,207	-0.05%
2019/10/22	5	25.84	0.2	25.85	25.75	4.9	2,188	0.22%
2019/10/21	0	0.00	11	25.75	25.75	-11	2,177	-0.51%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	10	25.60	0	0.00	25.70	10	2,100	0.48%
2019/10/09	0.9	26.00	0	0.00	25.70	0.9	2,060	0.04%
2019/10/08	10	26.15	1	26.15	26.10	9	2,040	0.44%
2019/10/07	0.9	26.05	0	0.00	26.00	0.9	2,040	0.04%
2019/10/04	11	25.98	0	0.00	26.00	11	2,052	0.54%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/27	1	26.40	0	0.00	26.15	1	1,979	0.05%
2019/09/24	5	26.50	0	0.00	26.45	5	1,789	0.28%
2019/09/20	1.4	26.23	0	0.00	26.15	1.4	1,772	0.08%
2019/09/10	3	26.63	0	0.00	26.60	3	1,677	0.18%
2019/08/30	0	0.00	1	27.50	27.60	-1	1,658	-0.06%
2019/08/29	0	0.00	3	26.85	27.30	-3	1,637	-0.18%
2019/08/28	1	26.40	3	26.50	26.65	-2	1,599	-0.13%
2019/08/27	1	31.55	0	0.00	31.55	1	1,530	0.07%
2019/08/26	1	31.40	0	0.00	31.55	1	1,459	0.07%
2019/08/19	0	31.80	0	0.00	31.80	0	1,432	0.00%
2019/08/14	21	31.70	0	0.00	31.65	21	1,404	1.49%
2019/08/08	3	31.15	0	0.00	31.30	3	1,393	0.22%
2019/08/06	2	30.35	0	0.00	31.00	2	1,433	0.14%
2019/07/30	0	0.00	2	32.40	32.35	-2	1,494	-0.13%
2019/07/09	0	0.00	0.3	31.55	31.35	-0.3	1,427	-0.02%
2019/07/03	0	0.00	2	31.30	31.30	-2	1,494	-0.13%
2019/06/25	0	0.00	3	30.85	30.95	-3	1,562	-0.19%
2019/06/21	0	0.00	1	30.20	30.30	-1	1,551	-0.06%
2019/06/18	3	29.50	0	0.00	29.70	3	1,560	0.19%
2019/06/17	2	29.50	0	0.00	29.60	2	1,570	0.13%
2019/06/14	3	29.55	0	0.00	29.50	3	1,590	0.19%
2019/06/11	5	29.85	0	0.00	29.75	5	1,813	0.28%
2019/06/06	0.3	29.25	0	0.00	29.25	0.3	1,857	0.01%
2019/06/05	5	29.33	0	0.00	29.20	5	1,888	0.26%
2019/05/28	10	28.60	0	0.00	28.60	10	2,349	0.43%
2019/05/27	5	29.20	0	0.00	29.30	5	2,358	0.21%
2019/05/24	2	29.15	0	0.00	29.20	2	2,357	0.08%
2019/05/23	6	29.25	0	0.00	29.35	6	2,347	0.26%
2019/05/14	0	0.00	2.2	29.42	29.65	-2.2	2,385	-0.09%
2019/05/10	2	30.58	0	0.00	30.10	2	2,400	0.08%
2019/05/09	0	0.00	3	31.55	31.50	-3	2,317	-0.13%
2019/05/07	2	32.00	3	32.00	32.00	-1	2,319	-0.04%
2019/05/03	3	32.25	0	0.00	32.25	3	2,343	0.13%
2019/05/02	0	0.00	3	32.20	32.35	-3	2,329	-0.13%
2019/04/30	5	32.01	0	0.00	32.00	5	2,312	0.22%
2019/04/29	0	0.00	8	32.04	31.95	-8	2,323	-0.34%
2019/04/25	0	0.00	3	31.70	31.65	-3	2,319	-0.13%
2019/04/22	1	31.50	0	0.00	31.45	1	2,363	0.04%
2019/04/19	0	0.00	2	31.35	31.35	-2	2,373	-0.08%
2019/04/17	0	0.00	3	31.80	31.85	-3	2,375	-0.13%
2019/04/15	0	0.00	3	31.60	31.60	-3	2,356	-0.13%
2019/04/12	3	31.70	2	31.75	31.40	1	2,356	0.04%
2019/04/10	1	32.05	3	32.10	32.05	-2	2,315	-0.09%
2019/04/09	0	0.00	1	32.65	32.50	-1	2,297	-0.04%
2019/04/08	0	0.00	3	32.45	32.50	-3	2,306	-0.13%
2019/04/01	0	0.00	3	31.55	31.65	-3	2,436	-0.12%
2019/03/28	0	0.00	0.4	31.50	31.60	-0.4	2,611	-0.02%
2019/03/25	0	0.00	1	31.25	31.40	-1	2,688	-0.04%
2019/03/21	3	31.50	0	0.00	31.50	3	2,683	0.11%
2019/03/20	0	0.00	3	31.50	31.50	-3	2,664	-0.11%
2019/03/19	0	0.00	1	31.45	31.50	-1	2,648	-0.04%
2019/03/14	2	30.80	0	0.00	30.85	2	2,394	0.08%
2019/03/12	2	30.90	0	0.00	30.80	2	2,340	0.09%
2019/03/08	0	0.00	1	30.80	31.15	-1	2,259	-0.04%
2019/03/07	11	31.17	0	0.00	31.05	11	2,233	0.49%
2019/03/05	1	32.00	2.4	31.86	32.05	-1.4	2,155	-0.07%
2019/03/04	21	31.55	21	31.74	31.90	0	2,056	0.00%
2019/02/27	3	29.98	20	29.97	29.90	-17	1,847	-0.92%
2019/02/21	3	28.70	0	0.00	28.60	3	1,692	0.18%
2019/02/20	0	0.00	5	28.55	28.60	-5	1,673	-0.30%
2019/02/19	5	28.23	0	0.00	28.20	5	1,643	0.30%
2019/02/13	0	0.00	1	28.30	28.25	-1	1,628	-0.06%
2019/02/12	7	28.06	5	28.55	28.00	2	1,618	0.12%
2019/02/11	0	0.00	8	28.05	28.35	-8	1,577	-0.51%
2019/01/29	0	0.00	2	27.55	27.65	-2	1,517	-0.13%
2019/01/18	0	0.00	0.8	26.95	27.00	-0.8	1,468	-0.05%
2019/01/16	1	26.50	5	26.45	26.40	-4	1,457	-0.27%
2019/01/15	0	0.00	1	26.15	26.20	-1	1,463	-0.07%
2019/01/14	0	0.00	1	26.05	26.05	-1	1,488	-0.07%
2019/01/11	0	0.00	5	25.75	25.70	-5	1,476	-0.34%
2019/01/10	0	0.00	0.5	25.55	25.55	-0.5	1,492	-0.03%
2019/01/09	0	0.00	5	25.00	25.30	-5	1,488	-0.34%
2019/01/08	0	0.00	5	24.75	24.70	-5	1,476	-0.34%
2019/01/07	0	0.00	0.1	24.70	24.70	-0.1	1,487	-0.01%
2019/01/04	5	24.00	0	0.00	24.25	5	1,504	0.33%
2019/01/03	1	24.40	0	0.00	24.35	1	1,560	0.06%
2018/12/27	7	24.58	5	24.65	24.55	2	1,593	0.13%
2018/12/25	8	23.59	0	0.00	23.40	8	1,630	0.49%
2018/12/22	0.3	24.80	2	24.80	24.70	-1.7	1,474	-0.11%
2018/12/21	3	24.25	0	0.00	23.85	3	1,450	0.21%
2018/12/20	5	25.00	0	0.00	24.90	5	1,287	0.39%
2018/12/18	5	26.00	0	0.00	26.10	5	1,210	0.41%
2018/12/17	2	26.18	0	0.00	26.00	2	1,190	0.17%
2018/12/14	5.1	27.00	0	0.00	26.75	5.1	1,175	0.44%
2018/12/05	5	28.00	0	0.00	27.95	5	1,251	0.40%
2018/12/03	5	28.60	0	0.00	28.55	5	1,324	0.38%
2018/11/29	6	28.44	0	0.00	28.30	6	1,432	0.42%
2018/11/15	2	27.20	0	0.00	27.20	2	1,766	0.11%
2018/11/14	0	0.00	1	27.35	27.45	-1	1,766	-0.06%
2018/11/13	30	26.74	1	26.30	27.00	29	1,756	1.65%
2018/11/02	0	0.00	1	25.45	25.45	-1	1,767	-0.06%
2018/10/25	1	24.60	0	0.00	24.70	1	1,765	0.06%
2018/10/22	1	24.50	10	24.50	24.45	-9	1,743	-0.52%
2018/10/18	3	25.30	20	25.18	25.15	-17	1,711	-0.99%
2018/10/05	1	26.25	0	0.00	26.30	1	1,648	0.06%
2018/10/04	1	26.55	0	0.00	26.65	1	1,621	0.06%
2018/10/03	3.5	26.82	0.3	26.95	26.90	3.2	1,594	0.20%
2018/09/14	0	0.00	0.6	28.50	28.35	-0.6	1,502	-0.04%
2018/09/11	0	0.00	2	28.40	28.60	-2	1,469	-0.14%
2018/09/10	2	28.90	0	0.00	28.65	2	1,465	0.14%
2018/09/06	0	0.00	1	29.90	29.85	-1	1,415	-0.07%
2018/09/05	1	29.70	3	29.65	29.75	-2	1,391	-0.14%
2018/09/04	3	35.62	1	35.75	35.40	2	1,298	0.15%
2018/09/03	0	0.00	2	35.55	35.60	-2	1,234	-0.16%
2018/08/30	1	35.20	2	35.15	35.25	-1	1,170	-0.09%
2018/08/28	1	35.05	0	0.00	35.00	1	1,150	0.09%
2018/08/27	0	0.00	1	34.80	34.80	-1	1,137	-0.09%
2018/08/23	0	0.00	2	34.30	34.35	-2	1,120	-0.18%
2018/08/22	1	34.25	0	0.00	34.20	1	1,125	0.09%
2018/08/20	0	0.00	0.5	34.00	34.00	-0.5	1,141	-0.05%
2018/08/17	4	34.05	0	0.00	34.00	4	1,146	0.35%
2018/08/15	0	0.00	1	33.95	34.05	-1	1,146	-0.09%
2018/08/14	0	0.00	2	33.98	34.05	-2	1,150	-0.18%
2018/08/13	1	33.50	0	0.00	33.70	1	1,160	0.09%
2018/08/09	1	34.00	0	0.00	34.00	1	1,144	0.09%
2018/08/08	1	34.25	0	0.00	34.10	1	1,155	0.09%
2018/08/07	0	0.00	8.6	33.94	34.10	-8.6	1,152	-0.74%
2018/08/06	1	33.80	0	0.00	33.75	1	1,152	0.09%
2018/08/02	0	0.00	1	33.70	33.75	-1	1,202	-0.08%
2018/07/30	1	33.60	0	0.00	33.75	1	1,210	0.08%
2018/07/27	0	0.00	20.8	33.90	33.95	-20.8	1,206	-1.72%
2018/07/25	0	0.00	1	34.10	34.05	-1	1,210	-0.08%
2018/07/20	1	33.70	0	0.00	33.80	1	1,210	0.08%
2018/07/18	0	0.00	1	33.30	33.35	-1	1,189	-0.08%
2018/07/17	1	32.85	3	33.05	33.10	-2	1,178	-0.17%
2018/07/13	0	0.00	1	32.80	32.80	-1	1,174	-0.09%
2018/07/12	0	0.00	1	32.55	32.50	-1	1,193	-0.08%
2018/07/11	1	32.35	2	32.60	32.50	-1	1,206	-0.08%
2018/07/10	1	32.65	0	0.00	32.60	1	1,209	0.08%
2018/07/06	1	32.55	1	32.85	32.85	0	1,241	0.00%
2018/06/29	0	0.00	1	32.95	33.05	-1	1,270	-0.08%
2018/06/28	1	32.70	0	0.00	32.90	1	1,273	0.08%
2018/06/21	0	0.00	1	33.00	33.00	-1	1,378	-0.07%
2018/06/19	0	0.00	10	32.60	32.85	-10	1,385	-0.72%
2018/06/14	0	0.00	10	32.90	33.00	-10	1,360	-0.74%
2018/06/13	3	32.95	0	0.00	32.95	3	1,375	0.22%
2018/06/12	0	0.00	2	32.95	32.95	-2	1,524	-0.13%
2018/06/11	1	32.90	0	0.00	32.95	1	1,530	0.07%
2018/06/07	0	0.00	1	33.70	33.70	-1	1,525	-0.07%
2018/06/06	1	33.85	0	0.00	33.60	1	1,536	0.07%
2018/06/05	0	0.00	1	33.30	33.45	-1	1,516	-0.07%
2018/06/04	10	33.10	1	33.10	33.20	9	1,500	0.60%
2018/06/01	2	32.85	0	0.00	32.75	2	1,479	0.14%
2018/05/29	1	32.90	0	0.00	32.90	1	1,471	0.07%
2018/05/28	1	33.20	2	33.18	33.05	-1	1,481	-0.07%
2018/05/23	1	32.80	0	0.00	32.75	1	1,473	0.07%
2018/05/18	0	0.00	6	32.60	32.70	-6	1,498	-0.40%
2018/05/17	3	32.60	1	32.65	32.55	2	1,515	0.13%
2018/05/10	0	0.00	2	31.88	32.10	-2	1,624	-0.12%
2018/04/27	0	0.00	1	31.95	31.95	-1	1,659	-0.06%
2018/04/25	3	32.05	2	32.10	32.10	1	1,766	0.06%
2018/04/24	1	32.50	0	0.00	32.55	1	1,786	0.06%
2018/04/20	0	0.00	1	33.50	33.55	-1	1,838	-0.05%
2018/04/18	1	33.45	1	33.60	33.50	0	1,880	0.00%
2018/04/17	0	0.00	2	33.43	33.50	-2	1,885	-0.11%
2018/04/11	0	0.00	1	33.60	33.30	-1	2,009	-0.05%
2018/03/28	1	33.45	0	0.00	33.50	1	2,027	0.05%
2018/03/26	30	33.20	2	33.05	32.90	28	1,997	1.40%
2018/03/23	0	0.00	1	31.75	31.70	-1	1,930	-0.05%
2018/03/13	0	0.00	1.7	33.14	33.20	-1.7	2,254	-0.08%
2018/03/12	2	33.30	31	32.86	33.30	-29	2,246	-1.29%
2018/03/09	30	32.10	0	0.00	32.20	30	2,224	1.35%
2018/03/08	0	0.00	2	32.28	32.30	-2	2,243	-0.09%
2018/03/07	0	0.00	1	32.05	31.90	-1	2,285	-0.04%
2018/02/27	0	0.00	1	32.35	32.45	-1	2,466	-0.04%
2018/02/12	0	0.00	2	31.20	31.00	-2	2,529	-0.08%
2018/02/06	3	31.02	1	30.50	30.50	2	2,617	0.08%
2018/02/05	1	32.75	0	0.00	32.85	1	2,566	0.04%
2018/01/29	0	0.00	12	33.81	34.05	-12	2,590	-0.46%
2018/01/26	3	33.70	0	0.00	33.80	3	2,610	0.11%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/23	0	0.00	10.5	34.00	34.00	-10.5	2,630	-0.40%
2018/01/22	2	34.15	0	0.00	34.15	2	2,637	0.08%
2018/01/19	4	34.53	6	34.60	34.35	-2	2,624	-0.08%
2018/01/18	0	0.00	0.2	33.60	33.80	-0.2	2,604	-0.01%
2018/01/17	5.1	33.85	0	0.00	33.45	5.1	2,596	0.19%
2018/01/16	1	33.65	0	0.00	33.90	1	2,645	0.04%
2018/01/12	0	0.00	5	33.90	34.10	-5	2,656	-0.19%
2018/01/10	14	34.08	0	0.00	33.95	14	2,695	0.52%
2018/01/09	3	35.35	1	35.45	35.55	2	2,601	0.08%
2018/01/08	2	35.35	4	35.48	35.55	-2	2,654	-0.08%
2018/01/03	0	0.00	1	35.55	35.60	-1	3,224	-0.03%
2018/01/02	4	35.34	0	0.00	35.25	4	3,257	0.12%