神達 (3706)-元大-府城券商分點個股進出

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
83.3
漲跌
▼2.1
漲幅
-2.46%
成交量
109,485張
產業
上市電腦週邊類股
881人加入追蹤

立即追蹤
本地時間:13:35(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－元大-府城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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
2024/11/26	74.1	85.09	37.1	83.86	83.30	37.1	43,714	0.08%
2024/11/25	111.6	84.48	148.5	84.48	85.40	-36.9	41,933	-0.09%	大買/大賣/
2024/11/22	132.1	84.28	120.3	84.72	83.00	11.8	39,339	0.03%	大買/大賣/
2024/11/21	70.2	75.31	130	76.92	79.90	-59.8	35,864	-0.17%	大賣/
2024/11/20	154	73.91	116.1	74.03	72.70	37.9	32,595	0.12%	大買/大賣/
2024/11/19	81	70.08	143.6	70.49	73.20	-62.6	28,643	-0.22%	大賣/
2024/11/18	91.4	68.51	91	67.99	66.60	0.4	25,624	0.00%
2024/11/15	168.2	70.28	137.1	70.83	68.40	31.1	23,412	0.13%	大買/大賣/
2024/11/14	139	65.44	199.6	66.71	69.80	-60.6	20,050	-0.30%	大買/大賣/
2024/11/13	136.7	64.45	141.1	65.00	63.50	-4.5	16,355	-0.03%	大買/大賣/
2024/11/12	147.6	61.76	177.1	62.00	63.60	-29.6	12,842	-0.23%	大買/大賣/
2024/11/11	0	0.00	58.8	59.40	59.40	-58.8	7,238	-0.81%
2024/11/08	1	52.30	32	53.66	54.00	-31	6,832	-0.45%
2024/11/07	10	48.43	24.1	48.56	49.15	-14.1	5,378	-0.26%
2024/11/06	2	47.45	0.2	47.60	47.15	1.8	5,058	0.03%
2024/11/05	3.2	46.87	1	47.30	47.40	2.2	5,002	0.04%
2024/11/04	3	46.25	0	0.00	46.10	3	5,002	0.06%
2024/10/29	1	45.90	0	0.00	45.95	1	5,281	0.02%
2024/10/28	3	46.57	0	0.00	46.50	3	5,298	0.06%
2024/10/25	0	0.00	2	46.25	46.65	-2	5,368	-0.04%
2024/10/24	2	46.25	6	46.15	46.00	-4	5,469	-0.07%
2024/10/23	5	46.75	0	0.00	46.70	5	5,569	0.09%
2024/10/22	1	47.10	0.1	47.25	47.00	0.9	5,628	0.02%
2024/10/21	6	46.87	2	46.85	46.95	4	5,769	0.07%
2024/10/18	30	47.00	0.1	46.75	46.75	29.9	5,996	0.50%
2024/10/17	0	0.00	1	46.95	47.10	-1	6,054	-0.02%
2024/10/16	6	47.10	7	47.03	47.10	-1	6,199	-0.02%
2024/10/15	5	47.06	2	47.05	46.80	3	6,500	0.05%
2024/10/14	2	46.75	0	0.00	46.75	2	6,660	0.03%
2024/10/11	0	0.00	17	46.34	46.35	-17	7,051	-0.24%
2024/10/09	4.5	46.53	3.2	46.71	45.70	1.4	7,775	0.02%
2024/10/07	0	0.00	1	45.60	45.75	-1	7,837	-0.01%
2024/10/04	3	45.20	0	0.00	45.45	3	7,903	0.04%
2024/09/30	3	45.17	0	0.00	45.00	3	8,050	0.04%
2024/09/27	0.2	46.00	0	0.00	45.90	0.2	8,087	0.00%
2024/09/26	3	45.55	0	0.00	45.45	3	8,125	0.04%
2024/09/25	1	45.90	1	46.10	45.90	0	8,102	0.00%
2024/09/24	1	45.00	4	45.40	45.45	-3	8,060	-0.04%
2024/09/23	0	0.00	1	45.50	45.30	-1	8,078	-0.01%
2024/09/20	0	0.00	2	45.90	45.40	-2	8,102	-0.02%
2024/09/19	0.3	45.35	0	0.00	45.75	0.3	8,127	0.00%
2024/09/18	2	46.23	2	45.60	45.10	0	8,220	0.00%
2024/09/16	2	45.98	1	46.00	46.10	1	8,190	0.01%
2024/09/13	1.1	45.51	0.2	45.95	45.90	1	8,231	0.01%
2024/09/12	2	44.88	5	45.07	45.15	-3	8,250	-0.04%
2024/09/10	4	43.18	4	43.43	43.10	0	8,240	0.00%
2024/09/09	2	42.55	0	0.00	42.75	2	8,231	0.02%
2024/09/06	1	42.60	1	41.85	42.65	0	8,293	0.00%
2024/09/04	1.3	42.05	1	41.85	41.85	0.3	8,527	0.00%
2024/09/03	3	45.08	3	44.85	44.75	0	8,556	0.00%
2024/08/29	0.2	44.75	7	44.77	44.85	-6.8	8,972	-0.08%
2024/08/28	2	44.58	1	44.80	44.75	1	9,155	0.01%
2024/08/27	3	44.87	0	0.00	44.95	3	9,260	0.03%
2024/08/26	0	44.95	23	44.90	44.95	-23	9,465	-0.24%
2024/08/23	2	44.13	2	44.05	44.20	0	9,715	0.00%
2024/08/21	0	0.00	11	44.07	43.90	-11	10,206	-0.11%
2024/08/20	0	0.00	15	44.28	44.10	-15	10,642	-0.14%
2024/08/16	3	44.78	0	0.00	44.20	3	12,350	0.02%
2024/08/15	4	43.80	1	44.10	43.75	3	12,980	0.02%
2024/08/14	1	43.60	25	44.15	44.10	-24	13,664	-0.18%
2024/08/13	25	43.18	3	42.92	43.25	22	14,066	0.16%
2024/08/12	3	42.07	2	42.60	43.00	1	14,251	0.01%
2024/08/09	0	0.00	2	41.03	40.60	-2	14,713	-0.01%
2024/08/08	9.2	40.18	17	40.02	40.05	-7.8	15,293	-0.05%
2024/08/07	10	39.20	8	40.76	41.15	2	15,433	0.01%
2024/08/06	3	39.37	13	38.26	38.45	-10	15,832	-0.06%
2024/08/05	20	39.16	0	0.00	38.70	20	15,769	0.13%
2024/08/02	0	0.00	8	43.39	42.95	-8	15,699	-0.05%
2024/08/01	0	0.00	2	43.25	44.30	-2	15,804	-0.01%
2024/07/31	11	42.32	6	42.63	42.25	5	15,885	0.03%
2024/07/30	6	42.26	2	42.35	42.55	4	16,010	0.02%
2024/07/29	1	43.20	3	43.67	42.30	-2	16,028	-0.01%
2024/07/26	3	43.40	2	43.53	43.75	1	16,004	0.01%
2024/07/23	21	45.43	3	44.87	44.80	18	16,029	0.11%
2024/07/22	5	44.50	1	45.00	45.00	4	16,326	0.02%
2024/07/19	10	46.96	4	46.71	45.90	6	16,197	0.04%
2024/07/18	5	47.25	6.2	47.36	47.00	-1.2	16,145	-0.01%
2024/07/17	2	48.18	2.4	48.14	48.00	-0.4	16,096	0.00%
2024/07/16	5.2	48.73	16.5	48.57	48.25	-11.3	16,105	-0.07%
2024/07/15	13.2	47.52	3.1	48.01	47.35	10.1	15,906	0.06%
2024/07/12	16	48.89	21.1	48.62	48.25	-5.1	15,763	-0.03%
2024/07/11	9.5	48.87	27.2	48.96	48.85	-17.7	15,484	-0.11%
2024/07/10	11.1	46.94	5.8	46.67	46.60	5.3	15,038	0.04%
2024/07/09	1.9	46.21	5	46.29	46.10	-3.1	15,050	-0.02%
2024/07/08	1	45.90	2	45.55	45.40	-1	14,960	-0.01%
2024/07/05	5.3	45.76	3	45.77	45.90	2.3	15,109	0.02%
2024/07/04	0	0.00	1	44.45	44.60	-1	15,087	-0.01%
2024/07/03	1	44.70	1	44.65	44.50	0	15,199	0.00%
2024/07/02	0.1	44.40	1	44.30	44.70	-0.9	15,433	-0.01%
2024/07/01	1.2	44.38	0	0.00	44.10	1.2	15,646	0.01%
2024/06/28	2	44.25	0	0.00	44.30	2	16,023	0.01%
2024/06/27	0.3	44.02	0	0.00	43.90	0.3	16,419	0.00%
2024/06/26	1.3	44.95	0	44.80	44.35	1.2	16,877	0.01%
2024/06/25	2.1	44.41	12	44.10	44.80	-9.9	17,982	-0.05%
2024/06/24	1.2	45.13	8	45.03	44.75	-6.8	19,475	-0.03%
2024/06/21	1	46.50	5	46.22	46.15	-4	19,884	-0.02%
2024/06/20	0.1	46.40	1	46.50	46.45	-0.9	20,564	0.00%
2024/06/19	2.1	45.79	7.3	46.53	46.25	-5.2	22,953	-0.02%
2024/06/18	7.1	45.72	13	45.75	45.70	-5.9	25,902	-0.02%
2024/06/17	3	45.55	38	45.78	45.55	-35	28,245	-0.12%
2024/06/14	1.1	45.80	0	0.00	45.95	1.1	29,522	0.00%
2024/06/13	20.3	45.41	5	45.58	45.45	15.3	29,641	0.05%
2024/06/12	4.1	44.86	2	45.30	45.15	2.1	29,801	0.01%
2024/06/11	4.2	45.48	0	46.10	45.10	4.2	30,032	0.01%
2024/06/07	0.1	46.05	0	46.15	45.70	0.1	30,461	0.00%
2024/06/06	5	46.66	0	46.50	46.60	5	30,717	0.02%
2024/06/05	2	47.43	2	46.70	46.65	0	30,788	0.00%
2024/06/04	12.1	48.42	4	48.49	47.75	8.1	30,772	0.03%
2024/06/03	16.2	48.53	3	48.25	48.20	13.2	30,722	0.04%
2024/05/31	5	47.78	64	47.73	47.50	-59	30,623	-0.19%
2024/05/30	16.1	48.13	6	47.91	47.60	10.1	30,611	0.03%
2024/05/29	17.3	48.73	18	49.01	49.00	-0.7	30,586	0.00%
2024/05/28	5.1	48.28	18	48.09	48.35	-12.9	30,460	-0.04%
2024/05/27	31.4	48.92	10	48.84	48.40	21.4	30,404	0.07%
2024/05/24	2.3	48.05	2	48.38	48.35	0.3	30,334	0.00%
2024/05/23	18.2	48.63	4	48.39	48.00	14.2	30,104	0.05%
2024/05/22	20	48.70	34.3	48.98	49.50	-14.3	29,750	-0.05%
2024/05/21	6	47.62	17.4	47.32	47.95	-11.4	29,279	-0.04%
2024/05/20	4	45.21	65	46.15	45.80	-61	28,708	-0.21%
2024/05/17	8.2	46.12	16	46.21	45.90	-7.8	28,138	-0.03%
2024/05/16	6	47.24	12	47.44	46.80	-6	27,886	-0.02%
2024/05/15	59.6	47.72	25.4	47.58	47.40	34.2	27,835	0.12%
2024/05/14	22.7	47.17	15.3	46.42	48.00	7.4	27,668	0.03%
2024/05/13	3	44.37	11	44.77	44.85	-8	27,147	-0.03%
2024/05/10	15.5	44.25	14	44.16	44.10	1.5	27,071	0.01%
2024/05/09	1	43.50	6	42.89	42.75	-5	26,688	-0.02%
2024/05/08	4	42.88	0	0.00	42.95	4	26,814	0.01%
2024/05/07	6.2	42.85	7	42.79	43.00	-0.9	26,976	0.00%
2024/05/06	1	43.43	11	43.30	43.20	-10.1	26,908	-0.04%
2024/05/03	4.1	44.40	3	44.20	43.75	1.1	26,916	0.00%
2024/05/02	13	44.78	3	44.55	44.60	10	27,037	0.04%
2024/04/30	2	45.35	2.1	45.60	45.40	-0.1	27,395	0.00%
2024/04/29	17	46.08	3.4	45.77	45.90	13.7	27,857	0.05%
2024/04/26	23.4	45.83	10	45.85	45.70	13.4	28,831	0.05%
2024/04/25	6	43.94	5	43.93	44.05	1	28,993	0.00%
2024/04/24	2	44.20	1	44.55	44.60	1	29,086	0.00%
2024/04/23	1	42.20	0	0.00	42.80	1	29,074	0.00%
2024/04/22	0	0.00	1	43.45	42.20	-1	29,228	0.00%
2024/04/19	0.2	44.50	4	44.71	43.70	-3.8	29,229	-0.01%
2024/04/18	8	44.52	0	0.00	44.70	8	29,358	0.03%
2024/04/17	8	45.14	1	45.40	45.00	7	29,809	0.02%
2024/04/16	6.4	44.97	0	0.00	44.55	6.4	30,455	0.02%
2024/04/15	6	47.05	13	47.74	46.85	-7	30,218	-0.02%
2024/04/12	6	48.89	12.4	48.91	48.60	-6.4	30,070	-0.02%
2024/04/11	3	48.63	6	48.87	48.85	-3	30,088	-0.01%
2024/04/10	9.1	49.76	1	50.60	49.55	8.1	30,183	0.03%
2024/04/09	2	49.80	7	49.99	50.00	-5	30,203	-0.02%
2024/04/08	12.2	50.04	9	50.22	50.20	3.2	30,454	0.01%
2024/04/03	19.1	49.66	4	50.05	50.00	15.1	30,964	0.05%
2024/04/02	7.3	50.42	3	50.70	50.10	4.3	32,738	0.01%
2024/04/01	5	51.40	24	51.23	51.10	-19	32,628	-0.06%
2024/03/29	19.3	51.33	40.2	51.54	51.50	-20.9	32,317	-0.06%
2024/03/28	108.9	54.32	76	53.01	52.20	32.9	31,969	0.10%	大買/
2024/03/27	48	55.98	57.1	56.24	56.70	-9.1	30,939	-0.03%
2024/03/26	13.1	53.09	28	53.08	53.20	-14.9	29,545	-0.05%
2024/03/25	65.9	54.49	49.2	54.16	54.00	16.7	29,445	0.06%
2024/03/22	154.1	55.78	98.7	56.36	54.00	55.4	28,813	0.19%	大買/
2024/03/21	82.5	55.43	126.1	56.07	57.90	-43.6	26,387	-0.17%	大賣/
2024/03/20	29.2	51.80	59.5	52.83	53.60	-30.3	23,391	-0.13%
2024/03/19	40.5	48.35	45.4	48.49	48.80	-4.9	21,293	-0.02%
2024/03/18	8.4	45.58	19	45.94	46.50	-10.6	20,908	-0.05%
2024/03/15	5.1	45.38	8.2	45.88	45.60	-3.1	20,820	-0.01%
2024/03/14	0	45.65	21	45.81	45.55	-21	20,658	-0.10%
2024/03/13	10.1	45.46	19.7	45.52	45.65	-9.6	20,533	-0.05%
2024/03/12	0.6	44.78	41	44.99	45.30	-40.4	20,128	-0.20%
2024/03/11	3	43.92	6.3	43.69	43.70	-3.3	19,919	-0.02%
2024/03/08	1	42.25	7	42.64	42.50	-6	19,835	-0.03%
2024/03/07	1	42.75	2	43.00	42.70	-1	20,023	0.00%
2024/03/06	2	43.15	0	43.50	43.30	2	20,391	0.01%
2024/03/05	0	0.00	2	43.20	43.55	-2	20,432	-0.01%
2024/03/04	0.3	43.45	8	43.47	43.20	-7.8	20,436	-0.04%
2024/03/01	4.2	43.18	3	43.02	43.05	1.2	20,313	0.01%
2024/02/29	3	41.68	22	41.76	42.30	-19	20,308	-0.09%
2024/02/27	5	41.81	0	0.00	41.60	5	20,415	0.02%
2024/02/26	19	42.97	3	43.15	42.95	16	20,354	0.08%
2024/02/23	8	44.61	4	44.94	43.60	4	20,439	0.02%
2024/02/22	15	44.78	10.1	45.92	44.45	4.9	20,545	0.02%
2024/02/21	5	43.72	5	44.08	43.75	0	20,177	0.00%
2024/02/20	6	43.90	1	43.75	43.75	5	20,306	0.02%
2024/02/19	28	44.71	1	44.70	44.15	27	20,252	0.13%
2024/02/16	2	45.10	9	45.69	45.60	-7	20,286	-0.03%
2024/02/15	3	45.25	2	44.63	45.10	1	20,101	0.00%
2024/02/05	0.1	45.15	70	44.98	44.80	-70	19,880	-0.35%
2024/02/02	65	45.33	3	45.30	45.10	62	19,884	0.31%
2024/02/01	1	44.65	3	44.67	44.65	-2	19,825	-0.01%
2024/01/31	7	45.41	3	45.23	45.00	4	19,888	0.02%
2024/01/30	8	45.75	3	45.60	46.40	5	19,712	0.03%
2024/01/29	2	45.28	3	45.10	45.30	-1	19,491	-0.01%
2024/01/26	41	44.63	4	44.65	44.50	37	19,452	0.19%
2024/01/25	8	45.92	7	45.74	45.40	1	19,385	0.01%
2024/01/24	9	46.88	5	46.58	46.10	4	19,145	0.02%
2024/01/23	10	46.00	6	46.16	46.40	4	18,790	0.02%
2024/01/22	50.3	46.14	56.7	46.67	46.40	-6.4	18,283	-0.04%
2024/01/19	12	44.52	15	44.54	44.85	-3	17,193	-0.02%
2024/01/18	12	42.99	2	42.65	43.35	10	16,714	0.06%
2024/01/17	6	43.37	17	43.66	43.25	-11	16,663	-0.07%
2024/01/16	10	43.24	3	43.50	43.60	7	16,614	0.04%
2024/01/15	0	43.76	2	43.95	43.95	-2	16,467	-0.01%
2024/01/12	31	44.06	13	43.81	43.55	18	16,410	0.11%
2024/01/11	25	43.97	65	44.25	44.55	-40	16,224	-0.25%
2024/01/10	8	43.36	40	43.45	43.65	-32	15,998	-0.20%
2024/01/09	4.4	42.44	4	42.23	41.95	0.4	15,344	0.00%
2024/01/08	8	42.40	3.8	42.16	42.15	4.2	15,597	0.03%
2024/01/05	5	42.14	0	0.00	42.25	5	16,105	0.03%
2024/01/04	20	42.45	6	42.31	42.10	14	16,376	0.09%
2024/01/03	6	42.83	6	43.06	43.30	0	16,329	0.00%
2024/01/02	25	43.49	24	43.28	43.20	1	16,273	0.01%
2023/12/29	25	44.63	7.5	44.56	44.55	17.5	15,997	0.11%
2023/12/28	79.5	44.74	124.3	44.67	45.00	-44.8	15,338	-0.29%	大賣/
2023/12/27	3	42.27	11	42.31	42.55	-8	13,513	-0.06%
2023/12/26	3	41.60	2	41.55	42.10	1	13,726	0.01%
2023/12/25	6	42.06	7	41.64	41.55	-1	13,929	-0.01%
2023/12/21	13	41.78	3	41.63	41.50	10	14,021	0.07%
2023/12/20	14	41.77	19	41.39	41.65	-5	14,239	-0.04%
2023/12/19	2	39.53	10	39.70	39.50	-8	14,259	-0.06%
2023/12/18	1	40.40	0	0.00	40.30	1	14,458	0.01%
2023/12/15	5.1	40.74	5	40.25	40.25	0.1	15,181	0.00%
2023/12/14	8.5	41.14	8	41.13	40.70	0.5	15,435	0.00%
2023/12/13	77	42.22	35	42.64	41.20	42	15,245	0.28%
2023/12/12	7	41.15	2	41.45	40.90	5	14,422	0.03%
2023/12/11	2	41.50	3	41.27	41.15	-1	14,501	-0.01%
2023/12/08	5	41.16	10	41.20	40.95	-5	14,553	-0.03%
2023/12/07	2.4	41.26	2	41.75	41.15	0.4	14,461	0.00%
2023/12/06	1.2	41.37	31	41.25	41.15	-29.8	14,542	-0.20%
2023/12/05	2	40.78	1	40.85	40.75	1	14,492	0.01%
2023/12/04	0.1	41.30	2	41.15	41.25	-1.9	14,429	-0.01%
2023/12/01	9	41.32	19	41.48	41.40	-10	14,215	-0.07%
2023/11/30	0	40.20	4	40.18	40.20	-4	13,802	-0.03%
2023/11/29	0	0.00	2	39.58	39.85	-2	13,797	-0.01%
2023/11/28	0	0.00	1	39.25	39.30	-1	13,956	-0.01%
2023/11/27	12	38.85	0	0.00	38.25	12	14,123	0.08%
2023/11/24	8	39.83	5	39.80	39.75	3	14,088	0.02%
2023/11/23	3	41.25	2	41.48	40.90	1	14,040	0.01%
2023/11/22	7	40.94	1	40.85	40.75	6	14,038	0.04%
2023/11/21	9	42.06	8.2	41.98	42.20	0.8	14,068	0.01%
2023/11/20	4	41.20	7	41.01	41.20	-3	14,328	-0.02%
2023/11/17	11	40.70	10	40.23	40.90	1	14,375	0.01%
2023/11/16	0	0.00	6	39.29	39.30	-6	14,457	-0.04%
2023/11/15	18	39.09	0	0.00	38.70	18	14,825	0.12%
2023/11/14	1	39.75	6	40.16	39.85	-5	16,064	-0.03%
2023/11/13	1.3	39.63	2	39.53	39.70	-0.7	16,441	0.00%
2023/11/10	0	0.00	2	39.50	39.50	-2	16,710	-0.01%
2023/11/09	2	38.98	0	0.00	38.85	2	16,978	0.01%
2023/11/08	1	39.45	8	39.46	39.10	-7	17,277	-0.04%
2023/11/07	12	38.71	1	38.75	38.80	11	17,499	0.06%
2023/11/06	2	38.65	0	0.00	38.70	2	18,229	0.01%
2023/11/03	0	0.00	2	38.45	38.10	-2	18,679	-0.01%
2023/11/02	3	37.70	16	37.95	37.90	-13	19,410	-0.07%
2023/10/31	2.1	37.16	1	36.80	36.75	1.1	21,299	0.01%
2023/10/30	1.2	37.93	0	0.00	37.90	1.2	21,465	0.01%
2023/10/27	7	38.41	5	38.70	38.15	2	21,611	0.01%
2023/10/25	2	39.13	1	39.20	39.00	1	22,087	0.00%
2023/10/24	1	38.30	9.1	38.83	39.00	-8.1	22,137	-0.04%
2023/10/23	4	38.11	2	38.30	38.30	2	22,215	0.01%
2023/10/20	14	37.35	13	37.52	37.95	1	22,467	0.00%
2023/10/19	1.1	37.07	15.1	37.41	38.00	-14	22,749	-0.06%
2023/10/18	30.1	38.01	30.1	38.19	37.50	0	23,174	0.00%
2023/10/17	19	39.98	17.6	40.48	39.35	1.4	23,530	0.01%
2023/10/16	72.1	40.39	32	40.58	39.80	40.1	26,345	0.15%
2023/10/13	14.3	41.80	46	41.98	42.00	-31.7	30,275	-0.10%
2023/10/12	12.1	40.84	36.1	41.49	41.85	-24	30,070	-0.08%
2023/10/11	19.1	39.92	0	0.00	39.65	19.1	30,478	0.06%
2023/10/06	8.3	41.33	6.2	41.44	41.50	2.1	30,983	0.01%
2023/10/05	28.1	41.52	31.1	41.68	41.65	-3	32,976	-0.01%
2023/10/04	27.1	40.78	28	40.97	41.20	-0.9	33,163	0.00%
2023/10/03	10	41.75	7.3	41.44	41.45	2.7	33,217	0.01%
2023/10/02	5.2	41.29	9	42.38	42.50	-3.8	33,214	-0.01%
2023/09/28	6	41.07	6	41.23	40.75	0	33,075	0.00%
2023/09/27	16	40.54	19.1	40.71	40.80	-3.1	33,344	-0.01%
2023/09/26	59	40.41	58	40.20	40.10	1	34,282	0.00%
2023/09/25	26.4	40.35	12	40.26	40.10	14.4	34,571	0.04%
2023/09/22	15.1	40.16	28	40.46	40.80	-12.9	34,366	-0.04%
2023/09/21	15	38.79	12	39.11	39.25	3	34,107	0.01%
2023/09/20	13.1	39.09	28.3	39.85	39.50	-15.2	34,089	-0.04%
2023/09/19	18.1	39.19	7	39.09	38.45	11.1	33,817	0.03%
2023/09/18	4	37.93	1.1	37.81	37.80	2.9	34,400	0.01%
2023/09/15	1	38.50	11	38.71	38.70	-10	34,706	-0.03%
2023/09/14	5	38.90	0	0.00	38.70	5	34,870	0.01%
2023/09/13	2	38.63	2	38.30	38.55	0	35,439	0.00%
2023/09/12	1	38.45	9	38.45	38.45	-8	37,017	-0.02%
2023/09/11	1	38.30	10	38.14	38.20	-9	38,498	-0.02%
2023/09/07	2	39.65	30	39.84	39.65	-28	38,624	-0.07%
2023/09/06	3	40.55	15	40.38	40.15	-12	38,619	-0.03%
2023/09/05	3	40.02	0	0.00	40.35	3	38,718	0.01%
2023/09/04	14	39.73	16	39.80	39.90	-2	38,830	-0.01%
2023/09/01	16.2	40.16	11	39.80	39.75	5.2	38,850	0.01%
2023/08/31	15	40.32	17.5	40.43	40.55	-2.5	38,766	-0.01%
2023/08/30	18	41.19	0	0.00	40.95	18	38,883	0.05%
2023/08/29	10	41.28	1	41.45	41.20	9	39,373	0.02%
2023/08/28	4.1	41.36	11	40.93	41.35	-6.9	40,556	-0.02%
2023/08/25	24	42.12	41.1	42.34	41.70	-17.1	40,916	-0.04%
2023/08/24	31.1	44.07	16	43.79	43.30	15.1	40,875	0.04%
2023/08/23	45.2	43.61	25	43.78	44.00	20.2	40,874	0.05%
2023/08/22	10.4	43.84	8.2	43.77	43.20	2.2	40,647	0.01%
2023/08/21	16.6	43.68	5	43.52	43.30	11.6	40,346	0.03%
2023/08/18	68.6	45.08	64	45.01	44.05	4.6	39,988	0.01%
2023/08/17	9	42.50	8	42.69	43.10	1	38,655	0.00%
2023/08/16	24.1	42.61	17	42.76	43.00	7.1	38,358	0.02%
2023/08/15	23.2	44.27	25	44.36	43.35	-1.8	38,455	0.00%
2023/08/14	5.1	42.76	6.2	43.05	42.80	-1.1	38,131	0.00%
2023/08/11	40.2	43.60	14	43.24	42.85	26.2	37,795	0.07%
2023/08/10	31.1	43.67	32	42.70	42.30	-1	37,397	0.00%
2023/08/09	67.1	45.64	54	45.52	45.00	13.1	36,606	0.04%
2023/08/08	103.1	47.13	73	47.07	46.35	30.1	36,084	0.08%	大買/
2023/08/07	101.3	46.48	70	46.67	48.45	31.3	35,289	0.09%	大買/
2023/08/04	43	45.57	40.4	45.16	45.15	2.6	33,829	0.01%
2023/08/02	10.8	46.27	0	44.95	44.95	10.8	33,238	0.03%
2023/08/01	11	48.20	3	47.81	48.60	8	32,945	0.02%
2023/07/31	8.4	48.47	12	48.95	47.05	-3.6	32,749	-0.01%
2023/07/28	27.1	46.92	11	46.87	49.50	16.1	32,343	0.05%
2023/07/27	14	47.15	2	47.45	46.80	12	32,140	0.04%
2023/07/26	13	48.01	7	48.02	47.10	6	31,987	0.02%
2023/07/25	30.3	49.88	23.7	48.30	48.30	6.6	31,791	0.02%
2023/07/24	12.3	48.98	11	49.79	49.90	1.3	31,491	0.00%
2023/07/21	11.2	47.59	11	48.04	49.30	0.2	31,107	0.00%
2023/07/20	27.3	48.02	9.8	47.35	46.80	17.5	30,607	0.06%
2023/07/19	87.6	51.95	139.4	52.73	51.10	-51.9	29,960	-0.17%	大賣/
2023/07/18	174.3	53.95	103.8	53.11	50.40	70.5	27,034	0.26%	大買/大賣/
2023/07/17	50	52.20	3	52.20	52.20	47	22,706	0.21%
2023/07/14	7	47.26	12	47.47	47.50	-5	22,355	-0.02%
2023/07/13	13	42.82	14.1	43.17	43.20	-1.1	21,592	-0.01%
2023/07/12	25	38.27	102.5	38.82	39.30	-77.5	20,937	-0.37%	大賣/
2023/07/11	2.5	35.88	6	35.76	35.75	-3.5	18,866	-0.02%
2023/07/10	52.5	35.48	1.1	34.97	34.90	51.4	18,579	0.28%
2023/07/07	14	35.60	4	35.38	35.35	10	18,406	0.05%
2023/07/06	12	35.73	1	36.50	35.55	11	18,239	0.06%
2023/07/05	8.4	36.65	1	36.30	36.15	7.4	17,878	0.04%
2023/07/04	31.1	37.50	24	37.19	37.70	7.1	17,291	0.04%
2023/07/03	15	36.26	21	36.15	35.95	-6	16,168	-0.04%
2023/06/30	5	34.85	8.3	34.71	34.95	-3.3	15,723	-0.02%
2023/06/29	2	34.78	1	34.75	34.70	1	15,578	0.01%
2023/06/28	3	35.08	2	35.78	34.70	1	15,444	0.01%
2023/06/27	41	35.77	21.1	35.62	35.35	19.9	15,208	0.13%
2023/06/26	66	36.60	55	36.55	36.85	11	14,732	0.07%
2023/06/21	14.2	35.35	2	35.33	35.15	12.2	13,755	0.09%
2023/06/20	6	34.73	14.1	34.69	34.50	-8.1	13,358	-0.06%
2023/06/19	13	35.42	14	35.20	35.40	-1	13,068	-0.01%
2023/06/16	83	37.34	63	36.91	36.45	20	12,329	0.16%
2023/06/15	31	35.32	103.4	35.31	36.15	-72.4	10,611	-0.68%	大賣/
2023/06/14	36	33.23	3	33.07	32.90	33	9,027	0.37%
2023/06/13	6	32.91	2	32.95	32.85	4	8,882	0.05%
2023/06/12	11	32.28	0	0.00	32.10	11	8,565	0.13%
2023/06/09	3	32.23	5	32.31	32.40	-2	8,506	-0.02%
2023/06/08	22.4	31.96	10	31.55	31.55	12.4	8,322	0.15%
2023/06/07	1	32.30	1	32.40	32.40	0	8,188	0.00%
2023/06/06	2.3	31.86	6	31.90	31.95	-3.7	8,098	-0.05%
2023/06/05	16.3	33.17	2	32.65	32.65	14.3	7,965	0.18%
2023/06/02	7	32.92	10	33.41	32.90	-3	7,652	-0.04%
2023/06/01	25	33.22	30	33.20	33.40	-5	7,043	-0.07%
2023/05/31	45	31.96	20.4	31.83	31.95	24.6	5,728	0.43%
2023/05/30	1	30.90	3	31.05	31.00	-2	5,203	-0.04%
2023/05/29	64	30.95	52	31.47	31.40	12	5,067	0.24%
2023/05/26	2	29.68	0	0.00	29.25	2	4,433	0.05%
2023/05/24	4.1	29.25	0	0.00	29.20	4.1	4,322	0.09%
2023/05/23	1	30.10	0	0.00	29.25	1	4,223	0.02%
2023/05/22	8	30.37	5	30.10	30.15	3	4,015	0.07%
2023/05/19	9	29.82	28.5	29.51	30.20	-19.5	3,821	-0.51%
2023/05/18	5	28.65	8	28.60	28.40	-3	3,282	-0.09%
2023/05/17	4	28.33	20	28.30	28.35	-16	3,233	-0.49%
2023/05/16	2	28.25	0	0.00	28.25	2	3,208	0.06%
2023/05/09	0.5	27.95	0	0.00	27.95	0.5	3,426	0.01%
2023/05/08	0.2	28.15	0	0.00	28.10	0.2	3,450	0.01%
2023/05/03	0.2	28.30	0	0.00	28.35	0.2	3,541	0.01%
2023/05/02	10	28.40	0	0.00	28.35	10	3,592	0.28%
2023/04/19	0	0.00	22	28.12	27.95	-22	3,349	-0.66%
2023/04/18	0	0.00	5	28.20	28.25	-5	3,297	-0.15%
2023/04/17	4	28.60	0	0.00	28.60	4	3,244	0.12%
2023/04/13	5	27.75	3	27.70	27.80	2	3,054	0.07%
2023/04/12	0	0.00	3	27.87	27.75	-3	3,082	-0.10%
2023/04/11	5	27.85	0	0.00	27.90	5	3,085	0.16%
2023/03/27	8	28.75	0	0.00	28.65	8	3,055	0.26%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/20	10	28.40	0	0.00	28.35	10	2,979	0.34%
2023/03/17	7	28.09	0	0.00	28.00	7	2,965	0.24%
2023/03/15	0	0.00	1	28.25	28.20	-1	2,914	-0.03%
2023/03/14	5	28.20	4	28.25	28.25	1	2,932	0.03%
2023/03/10	2	28.73	0	0.00	28.65	2	2,899	0.07%
2023/03/09	1.2	29.10	0	0.00	29.05	1.2	2,864	0.04%
2023/03/08	5	29.20	0	0.00	29.15	5	2,812	0.18%
2023/03/03	0	0.00	1	29.50	29.35	-1	2,700	-0.04%
2023/03/01	3.4	29.87	1	29.70	29.50	2.4	2,598	0.09%
2023/02/24	0	0.00	1	31.40	31.60	-1	2,429	-0.04%
2023/02/22	2	30.80	0	0.00	31.00	2	2,369	0.08%
2023/02/20	0	0.00	5	30.97	30.95	-5	2,453	-0.20%
2023/02/10	0	0.00	1	30.65	30.80	-1	2,686	-0.04%
2023/02/09	1	30.80	3	31.10	30.90	-2	2,666	-0.08%
2023/02/08	2	31.85	1	31.80	31.85	1	2,565	0.04%
2023/02/07	0	0.00	10	31.83	31.85	-10	2,512	-0.40%
2023/02/06	0	0.00	1	31.45	31.50	-1	2,430	-0.04%
2023/02/03	3	31.10	2	31.30	31.40	1	2,400	0.04%
2023/02/02	0	0.00	2	30.90	30.85	-2	2,337	-0.09%
2023/02/01	1	30.90	2	30.75	30.75	-1	2,309	-0.04%
2023/01/31	2	30.65	0	0.00	30.80	2	2,285	0.09%
2023/01/30	0	0.00	1	30.25	30.30	-1	2,225	-0.04%
2023/01/12	5	30.20	0	0.00	30.15	5	2,169	0.23%
2023/01/11	0.1	30.25	1.1	30.14	30.10	-1	2,177	-0.04%
2023/01/10	0	0.00	2	30.20	30.10	-2	2,167	-0.09%
2023/01/09	0.4	29.65	0	0.00	29.75	0.4	2,122	0.02%
2023/01/05	2	29.65	0	0.00	29.50	2	2,135	0.09%
2023/01/03	0	0.00	1	29.50	29.60	-1	2,154	-0.05%
2022/12/20	2	30.03	1	30.20	29.60	1	2,060	0.05%
2022/12/19	0	0.00	2	29.85	29.75	-2	2,012	-0.10%
2022/12/15	0	0.00	2.9	29.70	29.70	-2.9	1,844	-0.16%
2022/12/14	0	0.00	3.4	29.69	29.75	-3.4	1,853	-0.18%
2022/12/12	2	29.35	0	0.00	29.45	2	1,810	0.11%
2022/12/07	0.3	29.05	0	0.00	29.00	0.3	1,826	0.01%
2022/12/05	0.4	29.80	0	0.00	29.70	0.4	1,764	0.02%
2022/12/02	0	0.00	1	29.95	29.95	-1	1,791	-0.06%
2022/11/24	0	0.00	0.7	29.25	29.30	-0.7	1,718	-0.04%
2022/11/21	1	29.05	1	29.05	29.05	0	1,716	0.00%
2022/11/18	2	29.23	0	0.00	28.95	2	1,727	0.12%
2022/11/16	0	0.00	1	29.40	29.15	-1	1,685	-0.06%
2022/11/15	0	0.00	1	28.95	28.85	-1	1,608	-0.06%
2022/11/14	3.4	28.81	2	28.95	28.85	1.4	1,586	0.09%
2022/11/11	0	0.00	2	28.90	28.60	-2	1,541	-0.13%
2022/11/10	0	0.00	5	28.15	28.30	-5	1,488	-0.34%
2022/11/09	5.4	28.49	0	0.00	28.30	5.4	1,472	0.36%
2022/11/02	0	0.00	1	27.35	27.35	-1	1,595	-0.06%
2022/10/27	0	0.00	2	26.90	27.00	-2	1,679	-0.12%
2022/10/19	1	27.05	0	0.00	26.75	1	1,702	0.06%
2022/10/18	2	26.65	0	0.00	26.65	2	1,695	0.12%
2022/10/13	1	26.40	0	0.00	26.25	1	1,785	0.06%
2022/10/12	0	0.00	4	26.85	26.75	-4	1,781	-0.22%
2022/09/01	0	0.00	6	27.90	27.80	-6	2,174	-0.28%
2022/08/26	0	0.00	5	28.55	28.40	-5	2,127	-0.24%
2022/08/24	0	0.00	11	28.46	28.40	-11	2,119	-0.52%
2022/08/22	0	0.00	20	28.85	28.75	-20	2,143	-0.93%
2022/08/18	0	0.00	1	28.70	28.70	-1	2,138	-0.05%
2022/08/16	0	0.00	1	28.85	28.75	-1	2,127	-0.05%
2022/08/15	0	0.00	7	28.71	28.85	-7	2,152	-0.33%
2022/08/12	1	28.85	0	0.00	28.90	1	2,128	0.05%
2022/08/11	1	29.15	0	0.00	29.10	1	2,104	0.05%
2022/08/10	4	29.24	4	29.10	29.10	0	2,090	0.00%
2022/08/09	2	28.78	4	29.28	29.45	-2	2,078	-0.10%
2022/08/08	1	28.45	0	0.00	28.70	1	2,003	0.05%
2022/08/05	0	0.00	4	28.25	28.30	-4	1,993	-0.20%
2022/08/02	0	0.00	1	27.95	27.95	-1	2,110	-0.05%
2022/08/01	0	0.00	1	28.15	28.15	-1	2,126	-0.05%
2022/07/29	0	0.00	1	28.15	28.15	-1	2,158	-0.05%
2022/07/27	0	0.00	1	28.05	28.05	-1	2,203	-0.05%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/22	0	0.00	1	28.30	28.20	-1	2,242	-0.04%
2022/07/21	1	28.00	1	27.90	28.05	0	2,251	0.00%
2022/07/06	1	26.75	0	0.00	26.75	1	2,338	0.04%
2022/07/01	0	0.00	1	27.00	26.80	-1	2,488	-0.04%
2022/06/29	0	0.00	7	28.03	28.10	-7	2,619	-0.27%
2022/06/28	0	0.00	1	28.50	28.35	-1	2,820	-0.04%
2022/06/27	0	0.00	3	28.70	28.80	-3	2,991	-0.10%
2022/06/23	7	28.60	0	0.00	28.20	7	3,156	0.22%
2022/06/22	0	0.00	12	28.41	28.35	-12	3,196	-0.38%
2022/06/21	17	28.73	9	28.54	28.70	8	3,201	0.25%
2022/06/20	0	0.00	1.5	27.48	27.20	-1.5	3,068	-0.05%
2022/06/17	3	27.78	5	27.53	27.90	-2	3,077	-0.06%
2022/06/16	0	0.00	1	28.15	27.65	-1	3,073	-0.03%
2022/06/15	0	0.00	5	28.03	28.10	-5	3,108	-0.16%
2022/06/14	0	0.00	1	27.60	27.90	-1	3,145	-0.03%
2022/06/13	1	27.80	2	27.88	27.90	-1	3,175	-0.03%
2022/06/10	0	0.00	1	27.95	28.20	-1	3,200	-0.03%
2022/06/07	0	0.00	0.6	27.80	28.00	-0.6	3,332	-0.02%
2022/06/01	1	28.10	1	28.20	28.15	0	3,742	0.00%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/23	1	27.50	1	27.55	27.60	0	4,443	0.00%
2022/05/17	1	27.00	0	0.00	27.05	1	4,720	0.02%
2022/05/12	2	26.35	1	26.10	26.15	1	4,878	0.02%
2022/05/09	0	0.00	2	27.58	27.50	-2	4,832	-0.04%
2022/05/06	5	27.96	1	27.85	27.85	4	4,838	0.08%
2022/05/05	0	0.00	1	28.30	28.25	-1	4,840	-0.02%
2022/05/04	1	28.05	0	0.00	28.00	1	4,843	0.02%
2022/05/03	0	0.00	4	27.90	27.95	-4	4,898	-0.08%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	1	27.60	1	27.45	27.80	0	5,007	0.00%
2022/04/26	1	28.05	0	0.00	28.00	1	5,007	0.02%
2022/04/25	0	0.00	1.2	28.01	27.95	-1.2	5,038	-0.02%
2022/04/22	0	0.00	3	28.60	28.75	-3	5,051	-0.06%
2022/04/20	1	28.80	1	28.70	28.75	0	5,174	0.00%
2022/04/18	0	0.00	4	28.20	28.10	-4	5,247	-0.08%
2022/04/14	2.2	28.46	2	28.45	28.55	0.2	5,386	0.00%
2022/04/13	0	0.00	4	28.25	28.20	-4	5,452	-0.07%
2022/04/11	0	0.00	2	28.25	28.20	-2	5,506	-0.04%
2022/04/08	0	0.00	4	28.20	28.20	-4	5,630	-0.07%
2022/04/07	2.1	28.51	0	28.50	28.25	2.1	5,830	0.04%
2022/04/06	1	28.85	0	0.00	28.90	1	6,006	0.02%
2022/04/01	1	29.35	0	0.00	29.35	1	6,019	0.02%
2022/03/31	10	29.62	0	0.00	29.55	10	6,065	0.16%
2022/03/30	9	31.81	29	31.88	31.75	-20	5,901	-0.34%
2022/03/29	3	31.95	2	32.00	31.85	1	5,822	0.02%
2022/03/28	4	32.01	4	32.00	32.05	0	5,755	0.00%
2022/03/25	12	32.43	0	0.00	32.40	12	5,732	0.21%
2022/03/24	0	0.00	1.6	32.29	32.50	-1.6	5,822	-0.03%
2022/03/21	3	32.02	0	0.00	32.00	3	6,617	0.05%
2022/03/18	0.3	31.80	4	31.95	31.75	-3.7	6,829	-0.05%
2022/03/17	0	0.00	4.1	32.00	32.00	-4.1	7,234	-0.06%
2022/03/16	1	31.65	0	0.00	31.80	1	7,434	0.01%
2022/03/10	1	31.80	1	32.00	31.85	0	7,640	0.00%
2022/03/09	0.3	31.45	0	0.00	31.45	0.3	7,658	0.00%
2022/03/08	9	31.65	10	31.61	31.20	-1	7,690	-0.01%
2022/03/07	1	32.40	6.1	32.35	32.35	-5.1	7,534	-0.07%
2022/03/04	1	33.05	0	0.00	33.05	1	7,568	0.01%
2022/03/03	0.3	32.90	1	33.10	33.05	-0.7	7,699	-0.01%
2022/03/02	5	32.31	0	0.00	32.70	5	7,913	0.06%
2022/03/01	5	32.57	0	0.00	32.60	5	8,286	0.06%
2022/02/25	1	33.80	0	0.00	33.55	1	8,201	0.01%
2022/02/24	0	0.00	1	33.60	33.70	-1	8,397	-0.01%
2022/02/21	0	0.00	10	34.54	34.45	-10	10,599	-0.09%
2022/02/18	0.5	33.95	0	0.00	33.95	0.5	11,073	0.00%
2022/02/17	12.3	34.06	0	0.00	34.00	12.3	11,685	0.11%
2022/02/16	1	33.95	9	34.09	34.00	-8	11,823	-0.07%
2022/02/15	23	33.82	0	0.00	33.75	23	12,048	0.19%
2022/02/14	0	0.00	5	33.50	33.90	-5	11,967	-0.04%
2022/02/11	10	33.63	0.2	33.70	33.75	9.8	11,970	0.08%
2022/02/09	0	0.00	2	33.60	33.75	-2	11,960	-0.02%
2022/02/08	0	0.00	1	33.30	33.50	-1	11,952	-0.01%
2022/02/07	0.1	33.00	0	0.00	33.00	0.1	11,982	0.00%
2022/01/26	1	32.30	0	0.00	32.30	1	12,069	0.01%
2022/01/25	4	32.39	0	0.00	32.25	4	12,060	0.03%
2022/01/24	1	32.55	20	32.30	32.80	-19	12,018	-0.16%
2022/01/21	3	33.30	10	33.42	33.10	-7	11,989	-0.06%
2022/01/19	1	33.50	0	0.00	33.50	1	11,931	0.01%
2022/01/18	2	33.88	5	33.85	33.75	-3	11,920	-0.03%
2022/01/14	5	33.05	0	0.00	33.00	5	11,802	0.04%
2022/01/13	3	33.43	0	0.00	33.50	3	11,708	0.03%
2022/01/12	0	0.00	5	33.60	33.40	-5	11,669	-0.04%
2022/01/07	16	33.87	0	0.00	33.80	16	11,500	0.14%
2022/01/06	2.2	34.22	2	34.25	34.45	0.2	11,401	0.00%
2022/01/05	0	0.00	2	34.20	34.20	-2	11,325	-0.02%
2022/01/04	0	0.00	5	34.55	34.50	-5	11,295	-0.04%
2022/01/03	6	34.60	13	34.45	34.50	-7	11,256	-0.06%
2021/12/30	2	34.98	4	34.98	35.20	-2	11,091	-0.02%
2021/12/29	3	34.88	3	34.90	34.95	0	10,858	0.00%
2021/12/28	6	34.52	0	0.00	34.50	6	10,623	0.06%
2021/12/27	1	34.40	11	34.18	34.35	-10	10,562	-0.09%
2021/12/24	1	33.85	0	0.00	33.80	1	10,479	0.01%
2021/12/22	1	34.15	1	34.10	33.70	0	10,393	0.00%
2021/12/20	2	33.55	6	33.64	33.70	-4	10,357	-0.04%
2021/12/17	25	34.69	2	34.73	34.10	23	10,305	0.22%
2021/12/16	3	34.17	1.2	34.33	34.40	1.8	9,813	0.02%
2021/12/15	5	33.84	9	33.84	33.70	-4	9,596	-0.04%
2021/12/14	3	34.12	7	33.70	33.85	-4	9,587	-0.04%
2021/12/13	0	0.00	3	34.05	34.10	-3	9,414	-0.03%
2021/12/10	2	33.50	16	33.42	33.40	-14	9,008	-0.16%
2021/12/09	1	32.75	6	32.80	32.75	-5	8,775	-0.06%
2021/12/08	6	32.68	0	0.00	32.70	6	8,721	0.07%
2021/12/07	9	32.74	0	0.00	32.80	9	8,643	0.10%
2021/12/06	6	32.33	1	32.30	32.30	5	8,531	0.06%
2021/12/03	2	32.20	0	0.00	32.20	2	8,534	0.02%
2021/12/02	2.2	31.85	2	31.75	31.70	0.2	8,484	0.00%
2021/12/01	3	32.00	17	31.84	32.15	-14	8,477	-0.17%
2021/11/30	8	32.24	2	32.18	32.00	6	8,680	0.07%
2021/11/29	1	31.80	5	31.65	31.70	-4	8,595	-0.05%
2021/11/26	7.2	32.05	8	32.14	32.00	-0.8	8,421	-0.01%
2021/11/25	12.4	33.55	10.1	33.10	32.90	2.3	8,127	0.03%
2021/11/24	3.2	33.85	13.9	33.96	34.00	-10.7	7,668	-0.14%
2021/11/23	3	33.90	10	33.98	33.90	-7	7,460	-0.09%
2021/11/22	18	34.20	4	34.40	34.50	14	7,209	0.19%
2021/11/19	41	34.34	29.4	34.10	34.40	11.6	6,688	0.17%
2021/11/18	4	32.09	2	32.15	32.10	2	5,175	0.04%
2021/11/17	13.1	32.59	1	31.85	31.75	12.1	4,806	0.25%
2021/11/16	3	31.90	9	31.29	32.10	-6	4,217	-0.14%
2021/11/15	7	30.10	2	30.08	30.10	5	3,605	0.14%
2021/11/12	2	30.10	3	29.80	29.70	-1	3,436	-0.03%
2021/11/11	0.1	29.00	1	29.20	29.10	-0.9	3,242	-0.03%
2021/11/10	0	0.00	1	29.25	29.25	-1	3,266	-0.03%
2021/11/08	1	28.90	0	0.00	28.90	1	3,265	0.03%
2021/11/04	1	28.90	0	0.00	28.90	1	3,313	0.03%
2021/11/03	1	29.20	0	0.00	29.25	1	3,272	0.03%
2021/10/29	1	28.70	3.2	28.63	28.75	-2.2	3,165	-0.07%
2021/10/27	0.1	28.45	5	28.50	28.55	-4.9	3,137	-0.16%
2021/10/22	0	0.00	1	28.15	28.20	-1	3,160	-0.03%
2021/10/12	0	0.00	0.1	28.30	28.35	-0.1	3,804	0.00%
2021/10/06	5	27.77	0	0.00	27.70	5	5,494	0.09%
2021/10/05	1	27.56	0	0.00	27.75	1	5,994	0.02%
2021/10/04	0	0.00	1.8	27.96	27.70	-1.8	5,984	-0.03%
2021/10/01	1	28.30	3	28.28	28.05	-2	5,963	-0.03%
2021/09/29	0	0.00	4	28.55	28.60	-4	5,954	-0.07%
2021/09/28	3	29.02	0	0.00	29.00	3	5,947	0.05%
2021/09/27	0	0.00	1	29.10	28.95	-1	5,926	-0.02%
2021/09/24	3	29.15	0	0.00	29.05	3	5,964	0.05%
2021/09/23	0.2	28.65	3	28.80	28.70	-2.8	5,876	-0.05%
2021/09/17	0	0.00	1	28.65	28.75	-1	5,835	-0.02%
2021/09/16	1	28.75	1	28.60	28.70	0	5,753	0.00%
2021/09/15	0	0.00	5	28.50	28.30	-5	5,696	-0.09%
2021/09/10	5	28.15	0	0.00	28.15	5	5,659	0.09%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,646	-0.02%
2021/09/06	15	29.02	5	29.00	28.80	10	5,621	0.18%
2021/09/03	1	28.85	13	29.18	28.95	-12	5,543	-0.22%
2021/09/02	6	28.30	1	28.30	28.30	5	5,309	0.09%
2021/08/31	0	27.85	0	0.00	27.90	0	5,270	0.00%
2021/08/30	1	27.75	1	27.80	27.80	0	5,344	0.00%
2021/08/26	0	0.00	1	27.80	27.80	-1	5,434	-0.02%
2021/08/24	0	0.00	1	27.55	27.60	-1	5,518	-0.02%
2021/08/23	0	0.00	10	27.45	27.55	-10	5,549	-0.18%
2021/08/20	4	26.99	0	0.00	27.00	4	5,554	0.07%
2021/08/19	3	27.25	1	27.35	27.10	2	5,566	0.04%
2021/08/18	1	27.20	0	0.00	27.60	1	5,550	0.02%
2021/08/17	1	27.60	10	27.70	27.50	-9	5,566	-0.16%
2021/08/13	2	28.35	0	0.00	28.30	2	5,520	0.04%
2021/08/10	1	28.00	0	0.00	27.95	1	5,556	0.02%
2021/08/03	1	28.50	0	0.00	28.50	1	6,232	0.02%
2021/08/02	0	0.00	0.8	28.35	28.40	-0.8	6,269	-0.01%
2021/07/28	2	28.28	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	0.00	10	28.68	28.80	-10	6,594	-0.15%
2021/07/26	0	0.00	2	28.23	28.25	-2	6,646	-0.03%
2021/07/21	4	27.91	0	0.00	27.90	4	7,324	0.05%
2021/07/20	10	28.13	0	0.00	28.10	10	7,314	0.14%
2021/07/19	9.1	28.41	4	28.43	28.45	5.1	7,288	0.07%
2021/07/16	3	29.15	0	0.00	29.10	3	7,285	0.04%
2021/07/15	0	0.00	2	29.18	29.50	-2	7,344	-0.03%
2021/07/14	12	29.82	27	29.35	29.25	-15	7,416	-0.20%
2021/07/13	67.7	31.01	17	30.38	29.55	50.7	7,341	0.69%
2021/07/12	12.4	28.96	12	29.69	30.45	0.4	5,937	0.01%
2021/07/08	0	0.00	1	28.10	28.05	-1	5,561	-0.02%
2021/07/07	4	28.00	0	0.00	27.95	4	5,654	0.07%
2021/07/06	1	28.10	0	0.00	28.05	1	5,724	0.02%
2021/07/05	1	28.05	0	0.00	28.00	1	5,777	0.02%
2021/07/02	0	0.00	26	28.00	27.90	-26	5,812	-0.45%
2021/06/30	0.1	27.60	0	0.00	27.60	0.1	5,848	0.00%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/24	2	27.75	0	0.00	27.80	2	6,065	0.03%
2021/06/17	0	0.00	1	27.70	27.90	-1	6,533	-0.02%
2021/06/16	5	27.70	10	27.70	27.75	-5	6,605	-0.08%
2021/06/15	1	27.90	0	0.00	27.90	1	6,659	0.02%
2021/06/10	2	27.45	0	0.00	27.55	2	6,765	0.03%
2021/06/07	3	27.73	0	0.00	28.00	3	7,096	0.04%
2021/05/24	0	0.00	20	27.82	27.90	-20	7,959	-0.25%
2021/05/17	2	26.10	21	26.20	25.65	-19	8,341	-0.23%
2021/05/13	5	26.66	0	0.00	27.00	5	8,103	0.06%
2021/05/12	11	27.13	0	0.00	27.45	11	7,988	0.14%
2021/05/11	1	28.90	2	28.95	28.60	-1	7,759	-0.01%
2021/05/06	3	28.70	0	0.00	28.90	3	7,676	0.04%
2021/05/05	1	28.90	0	0.00	28.80	1	7,625	0.01%
2021/05/04	4	28.65	100	29.16	28.85	-96	7,576	-1.27%
2021/04/29	5	30.85	3	30.75	30.60	2	7,303	0.03%
2021/04/28	5	30.00	14	30.11	30.30	-9	6,924	-0.13%
2021/04/22	13.1	29.88	0.7	29.35	29.35	12.4	6,801	0.18%
2021/04/21	1	30.10	8.8	29.89	30.15	-7.8	6,734	-0.12%
2021/04/20	100.7	29.80	2	29.70	29.80	98.7	6,621	1.49%
2021/04/19	4	29.35	4	29.30	29.35	0	6,537	0.00%
2021/04/15	3	28.85	0	0.00	28.85	3	6,609	0.05%
2021/04/14	3	28.65	0	0.00	28.65	3	6,617	0.05%
2021/04/13	2	29.15	1	29.15	28.90	1	6,607	0.02%
2021/04/12	2.2	29.45	10	29.45	29.30	-7.8	6,532	-0.12%
2021/04/09	0	0.00	1	29.30	29.45	-1	6,479	-0.02%
2021/04/08	0	0.00	13.2	29.17	29.20	-13.2	6,460	-0.20%
2021/04/07	0	0.00	2	29.08	29.15	-2	6,483	-0.03%
2021/04/06	1	29.05	0	0.00	29.05	1	6,496	0.02%
2021/04/01	5	29.07	2	29.10	29.15	3	6,453	0.05%
2021/03/31	0	0.00	0.5	28.80	28.85	-0.5	6,398	-0.01%
2021/03/30	0	0.00	1	28.70	28.70	-1	6,349	-0.02%
2021/03/29	13	28.70	0	0.00	28.65	13	6,295	0.21%
2021/03/26	3	28.58	0	0.00	28.60	3	6,283	0.05%
2021/03/25	1	28.70	0	0.00	28.65	1	6,276	0.02%
2021/03/24	1.2	29.30	0	0.00	29.30	1.2	6,234	0.02%
2021/03/23	1.2	29.09	0	0.00	29.25	1.2	6,178	0.02%
2021/03/19	0.7	29.00	0	0.00	29.10	0.7	6,135	0.01%
2021/03/18	1	29.00	0.3	29.05	29.05	0.7	6,113	0.01%
2021/03/17	4	29.10	10	29.05	29.10	-6	6,181	-0.10%
2021/03/15	0	0.00	17	29.01	29.10	-17	6,548	-0.26%
2021/03/12	3	28.60	0.7	28.90	28.95	2.3	7,216	0.03%
2021/03/11	1	28.90	1	28.85	28.80	0	7,457	0.00%
2021/03/10	17.1	28.65	45	28.66	28.80	-28	7,347	-0.38%
2021/03/09	12.3	28.31	77	28.14	28.45	-64.7	7,224	-0.90%
2021/03/08	0	0.00	2	30.35	30.30	-2	6,814	-0.03%
2021/03/05	0.1	30.20	0	0.00	30.30	0.1	6,822	0.00%
2021/03/04	1.1	30.26	0	0.00	30.40	1.1	6,845	0.02%
2021/03/03	0	0.00	16	30.45	30.60	-16	6,834	-0.23%
2021/02/26	13	30.36	0	0.00	30.95	13	6,770	0.19%
2021/02/25	1	30.95	15	30.69	30.65	-14	6,746	-0.21%
2021/02/24	2	30.83	3	30.78	30.50	-1	6,816	-0.01%
2021/02/23	20	30.90	23	30.87	31.00	-3	6,687	-0.04%
2021/02/22	0	0.00	0.1	30.10	30.25	-0.1	6,367	0.00%
2021/02/19	0	0.00	10	29.70	29.90	-10	6,263	-0.16%
2021/02/17	1	29.30	0	0.00	29.40	1	6,317	0.02%
2021/02/04	0.1	29.30	0	0.00	29.15	0.1	6,286	0.00%
2021/02/03	2	29.20	0	0.00	29.30	2	6,351	0.03%
2021/02/02	0	0.00	18	29.30	29.25	-18	6,382	-0.28%
2021/02/01	7	28.88	0	0.00	29.00	7	6,387	0.11%
2021/01/29	3	29.18	0	0.00	29.10	3	6,375	0.05%
2021/01/26	0.3	29.59	1	29.35	29.35	-0.7	6,288	-0.01%
2021/01/25	9	29.38	0	0.00	29.50	9	6,277	0.14%
2021/01/22	5	29.15	2	29.20	29.30	3	6,252	0.05%
2021/01/21	3	29.28	0	0.00	29.20	3	6,236	0.05%
2021/01/20	14	29.40	0	0.00	29.15	14	6,197	0.23%
2021/01/19	5	29.85	0	0.00	29.80	5	6,118	0.08%
2021/01/18	4	29.73	2	29.75	29.90	2	6,074	0.03%
2021/01/15	1	30.25	3.2	30.01	29.85	-2.2	6,042	-0.04%
2021/01/14	0	0.00	1	30.05	30.05	-1	5,906	-0.02%
2021/01/12	0	0.00	14	29.93	29.80	-14	5,874	-0.24%
2021/01/11	0	0.00	8.2	30.08	30.15	-8.2	5,800	-0.14%
2021/01/08	1	29.30	2	29.38	29.40	-1	5,671	-0.02%
2021/01/07	0	0.00	13	29.52	29.40	-13	5,610	-0.23%
2021/01/06	5.3	29.46	2	29.80	29.40	3.3	5,588	0.06%
2021/01/05	7.2	29.49	5	29.60	29.60	2.2	5,539	0.04%
2021/01/04	1	29.50	25	29.50	29.50	-24	5,540	-0.43%
2020/12/31	2	29.50	0	0.00	29.50	2	5,528	0.04%
2020/12/30	27	29.46	1	29.65	29.65	26	5,496	0.47%
2020/12/29	4	29.25	2	29.30	29.30	2	5,419	0.04%
2020/12/28	0.2	29.35	1	29.35	29.40	-0.8	5,366	-0.01%
2020/12/25	2	29.35	0	0.00	29.30	2	5,361	0.04%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	3	29.07	1	29.15	29.15	2	5,323	0.04%
2020/12/22	1	29.15	0	0.00	29.00	1	5,341	0.02%
2020/12/21	3	29.13	0	0.00	29.20	3	5,356	0.06%
2020/12/18	4	29.34	0	0.00	29.40	4	5,325	0.08%
2020/12/16	3	29.33	0	0.00	29.40	3	5,248	0.06%
2020/12/15	0	0.00	1	29.30	29.25	-1	5,195	-0.02%
2020/12/14	2	29.90	0.1	29.90	29.80	1.9	5,096	0.04%
2020/12/11	3	29.78	21	29.64	29.70	-18	5,063	-0.36%
2020/12/10	7.1	30.16	3.1	30.30	30.05	4	4,961	0.08%
2020/12/09	1	31.15	1.1	31.16	31.15	-0.1	4,696	0.00%
2020/12/08	12	32.20	30.5	32.03	31.75	-18.5	4,523	-0.41%
2020/12/07	61.5	30.86	3	30.88	31.25	58.5	3,891	1.50%
2020/12/04	5	29.75	1.2	29.81	29.90	3.8	3,535	0.11%
2020/12/02	0	0.00	22	29.55	29.60	-22	3,435	-0.64%
2020/12/01	4	29.46	4	29.65	29.65	0	3,423	0.00%
2020/11/30	10	29.90	1	29.90	29.50	9	3,409	0.26%
2020/11/27	0	0.00	2	29.73	29.75	-2	3,366	-0.06%
2020/11/26	2	29.63	1	29.60	29.65	1	3,339	0.03%
2020/11/25	0	0.00	2	29.73	29.65	-2	3,340	-0.06%
2020/11/24	7	29.89	20	30.00	29.60	-13	3,319	-0.39%
2020/11/23	2	29.30	0	0.00	29.60	2	3,263	0.06%
2020/11/20	2	29.15	0	0.00	29.10	2	3,261	0.06%
2020/11/19	2	29.25	0	0.00	29.20	2	3,269	0.06%
2020/11/17	0.9	29.10	0	0.00	29.00	0.9	3,295	0.03%
2020/11/16	1	29.10	3	29.10	29.10	-2	3,409	-0.06%
2020/11/13	1	29.35	0	0.00	29.35	1	3,388	0.03%
2020/11/12	1	29.20	1.1	29.29	29.10	-0.1	3,373	0.00%
2020/11/09	0	0.00	10	29.00	28.90	-10	3,523	-0.28%
2020/10/30	2	28.35	0	0.00	28.20	2	3,715	0.05%
2020/10/29	3	28.35	1	28.25	28.45	2	3,722	0.05%
2020/10/28	0	0.00	1	28.65	28.60	-1	3,746	-0.03%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/20	0	0.00	7.5	28.74	28.90	-7.5	4,113	-0.18%
2020/10/16	1	28.65	1.2	28.60	28.60	-0.2	4,213	-0.01%
2020/10/14	0	0.00	11.2	28.55	28.55	-11.2	4,286	-0.26%
2020/10/13	4	28.26	0	0.00	28.25	4	4,424	0.09%
2020/10/12	1	28.45	0	0.00	28.40	1	4,435	0.02%
2020/09/25	6	27.54	15	27.45	27.60	-9	6,327	-0.14%
2020/09/23	1	28.35	0	0.00	28.15	1	6,661	0.02%
2020/09/22	11	28.50	2	28.50	28.45	9	6,755	0.13%
2020/09/18	2	28.90	0	0.00	28.95	2	7,011	0.03%
2020/09/17	3	28.90	0	0.00	28.85	3	7,138	0.04%
2020/09/15	1	28.85	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0	0.00	5	29.10	29.00	-5	7,430	-0.07%
2020/09/09	0	0.00	2	28.35	28.55	-2	7,488	-0.03%
2020/09/07	0	0.00	15	28.55	28.45	-15	7,756	-0.19%
2020/08/27	1	28.85	0	0.00	28.85	1	8,748	0.01%
2020/08/26	21	29.00	2	29.00	28.95	19	8,858	0.21%
2020/08/24	1	28.00	1	28.00	28.10	0	9,028	0.00%
2020/08/21	1	28.00	0	0.00	27.95	1	9,124	0.01%
2020/08/20	19	27.73	0	0.00	27.75	19	9,210	0.21%
2020/08/19	5.4	28.79	0	0.00	28.45	5.4	9,233	0.06%
2020/08/18	1	28.80	0	0.00	28.75	1	9,372	0.01%
2020/08/17	4	28.84	0	0.00	28.85	4	9,759	0.04%
2020/08/14	3	28.38	2.2	28.29	28.45	0.8	10,623	0.01%
2020/08/13	13	28.33	0	0.00	28.25	13	10,698	0.12%
2020/08/12	5	28.78	0	0.00	28.75	5	10,562	0.05%
2020/08/05	1	29.30	6	29.30	29.35	-5	11,121	-0.04%
2020/08/04	2	29.20	0	0.00	29.30	2	11,202	0.02%
2020/08/03	0	0.00	1	29.10	29.20	-1	11,308	-0.01%
2020/07/29	5	28.80	0	0.00	29.00	5	11,475	0.04%
2020/07/28	15	28.62	0	0.00	28.25	15	11,504	0.13%
2020/07/27	1	28.55	0	0.00	28.55	1	11,547	0.01%
2020/07/24	14	29.05	0	0.00	29.00	14	11,509	0.12%
2020/07/22	10	29.70	0	0.00	29.75	10	11,429	0.09%
2020/07/17	2	29.78	14	30.08	29.55	-12	11,486	-0.10%
2020/07/16	1	30.15	10	30.05	30.15	-9	11,564	-0.08%
2020/07/15	4	29.99	0	0.00	29.85	4	11,684	0.03%
2020/07/14	73	30.15	0	0.00	30.35	73	11,764	0.62%
2020/07/13	3	34.05	27	34.01	34.20	-24	11,554	-0.21%
2020/07/10	21	33.95	26	33.97	33.90	-5	11,409	-0.04%
2020/07/09	2	33.45	0.4	33.60	33.55	1.6	11,334	0.01%
2020/07/07	8	33.38	1	33.35	33.35	7	11,272	0.06%
2020/07/06	5	33.92	1	33.65	33.95	4	11,266	0.04%
2020/07/03	6	33.04	0	0.00	33.30	6	11,364	0.05%
2020/07/02	5	32.75	15	32.31	32.75	-10	11,254	-0.09%
2020/07/01	1	32.55	0	0.00	32.40	1	11,141	0.01%
2020/06/30	33	32.32	2	32.58	32.40	31	11,075	0.28%
2020/06/29	12	32.16	0	0.00	32.25	12	11,012	0.11%
2020/06/24	0	0.00	1	32.10	32.15	-1	10,937	-0.01%
2020/06/23	0	0.00	6	31.45	31.45	-6	10,969	-0.05%
2020/06/22	15	31.75	0	0.00	31.60	15	11,028	0.14%
2020/06/18	17	31.43	6	31.39	31.45	11	11,126	0.10%
2020/06/17	1	31.30	0	0.00	31.30	1	11,142	0.01%
2020/06/16	8	31.35	0	0.00	31.55	8	11,267	0.07%
2020/06/15	1	31.35	0	0.00	31.05	1	11,582	0.01%
2020/06/12	11	31.30	1	31.00	31.50	10	11,701	0.09%
2020/06/11	5	32.70	5	32.10	32.05	0	11,810	0.00%
2020/06/10	119	32.98	4	32.84	32.80	115	11,843	0.97%	大買/鉅額交易
2020/06/09	3	32.35	14	32.45	32.35	-11	11,888	-0.09%
2020/06/08	15	32.18	3	32.15	32.10	12	12,160	0.10%
2020/06/05	1	32.25	2	32.38	32.55	-1	12,335	-0.01%
2020/06/04	0	0.00	1	32.00	32.20	-1	12,519	-0.01%
2020/06/03	3	32.03	0	0.00	31.95	3	12,684	0.02%
2020/06/02	6	31.98	0	0.00	31.95	6	12,674	0.05%
2020/06/01	15	32.33	3	32.30	32.35	12	12,701	0.09%
2020/05/29	11	32.47	0	0.00	32.30	11	12,842	0.09%
2020/05/28	0	0.00	3	32.10	32.05	-3	13,010	-0.02%
2020/05/27	6	32.14	1	32.55	32.05	5	13,239	0.04%
2020/05/26	2	32.58	1	32.10	32.10	1	13,584	0.01%
2020/05/25	1	32.55	14	31.98	32.35	-13	13,635	-0.10%
2020/05/22	6	32.64	1	32.80	32.40	5	13,734	0.04%
2020/05/21	24	32.48	26	32.79	33.30	-2	13,906	-0.01%
2020/05/20	6	30.58	5	30.54	30.70	1	13,366	0.01%
2020/05/19	3	30.20	1	30.20	30.10	2	14,171	0.01%
2020/05/18	1	29.75	0	0.00	29.75	1	14,846	0.01%
2020/05/15	1	30.25	5	29.70	29.75	-4	15,551	-0.03%
2020/05/14	1	30.50	9	30.21	30.10	-8	15,703	-0.05%
2020/05/12	10	31.30	1	31.15	31.35	9	15,550	0.06%
2020/05/11	0	0.00	12	30.72	30.80	-12	15,487	-0.08%
2020/05/08	6	30.60	4	30.70	30.50	2	15,395	0.01%
2020/05/07	3	30.85	4	30.64	30.80	-1	15,297	-0.01%
2020/05/06	1	30.50	2	30.90	30.50	-1	15,231	-0.01%
2020/05/05	10	30.10	4	30.25	30.25	6	15,125	0.04%
2020/05/04	1	30.10	0	0.00	30.15	1	15,101	0.01%
2020/04/30	20	30.73	11	30.63	30.60	9	15,050	0.06%
2020/04/29	1	30.50	0	0.00	30.50	1	15,013	0.01%
2020/04/28	4	30.40	2	30.35	30.35	2	14,991	0.01%
2020/04/27	10	30.20	1	29.95	30.25	9	15,081	0.06%
2020/04/24	4	29.29	1	29.40	29.40	3	15,045	0.02%
2020/04/23	8	29.59	0	0.00	29.60	8	15,106	0.05%
2020/04/22	3	29.00	3	29.45	29.50	0	15,092	0.00%
2020/04/21	1	29.35	15	29.62	29.40	-14	15,059	-0.09%
2020/04/20	4	30.45	0.1	30.35	30.35	3.9	14,935	0.03%
2020/04/17	4	31.35	6	31.27	30.85	-2	14,813	-0.01%
2020/04/16	1	30.80	5	30.65	31.40	-4	14,601	-0.03%
2020/04/15	4	31.08	0	0.00	31.20	4	14,441	0.03%
2020/04/14	6	30.53	83	30.67	30.80	-77	14,234	-0.54%
2020/04/13	85	29.32	4	29.35	29.35	81	14,016	0.58%
2020/04/10	5	29.00	2	29.20	29.15	3	13,957	0.02%
2020/04/09	8	29.18	6	29.15	29.05	2	13,866	0.01%
2020/04/08	22	27.90	44	29.30	29.10	-22	13,659	-0.16%
2020/04/07	37	27.67	3	27.68	27.55	34	13,336	0.25%
2020/04/06	2	27.28	5	27.34	27.30	-3	13,221	-0.02%
2020/04/01	0	0.00	1.1	27.26	27.25	-1.1	13,146	-0.01%
2020/03/31	1	27.30	2	27.20	27.15	-1	13,076	-0.01%
2020/03/30	2	26.50	0	0.00	26.95	2	12,986	0.02%
2020/03/27	5	27.07	4	27.38	26.85	1	12,952	0.01%
2020/03/26	0	0.00	2	26.50	26.85	-2	12,801	-0.02%
2020/03/25	7	27.08	0	0.00	26.45	7	12,784	0.05%
2020/03/24	0	0.00	16	25.78	25.80	-16	12,601	-0.13%
2020/03/20	0	0.00	1	24.25	25.10	-1	12,500	-0.01%
2020/03/19	15	23.56	5	23.46	23.40	10	12,332	0.08%
2020/03/18	1	26.05	0	0.00	26.00	1	11,994	0.01%
2020/03/17	17	27.11	7	27.05	26.80	10	11,782	0.08%
2020/03/16	1	28.00	0	0.00	27.75	1	11,545	0.01%
2020/03/13	5	28.17	1	28.55	28.95	4	11,507	0.03%
2020/03/12	7	30.19	12	30.38	30.05	-5	11,085	-0.05%
2020/03/11	4	32.10	0	0.00	31.60	4	10,744	0.04%
2020/03/10	17	33.08	21	32.98	33.35	-4	10,395	-0.04%
2020/03/09	1	33.20	57	33.62	32.70	-56	10,107	-0.55%
2020/03/06	1	34.10	15	33.93	34.10	-14	9,880	-0.14%
2020/03/05	0	0.00	3	34.20	34.25	-3	9,839	-0.03%
2020/03/04	5	33.91	2.4	33.74	33.70	2.6	9,695	0.03%
2020/03/03	1	35.15	5.7	34.94	34.50	-4.7	9,468	-0.05%
2020/03/02	5	33.10	6	34.08	34.25	-1	9,098	-0.01%
2020/02/27	16	34.98	18	34.80	34.05	-2	8,789	-0.02%
2020/02/26	4	34.83	1	34.90	34.75	3	8,378	0.04%
2020/02/25	12	34.92	3	34.63	34.55	9	8,182	0.11%
2020/02/24	5.1	34.44	11	34.95	35.10	-5.9	7,914	-0.07%
2020/02/21	6	34.23	32	34.53	34.20	-26	7,428	-0.35%
2020/02/20	14	34.40	14	34.37	34.40	0	7,200	0.00%
2020/02/19	22.2	32.60	15	33.29	33.50	7.2	6,467	0.11%
2020/02/18	17	31.18	4	31.86	31.60	13	5,842	0.22%
2020/02/17	2	30.55	11	30.60	30.50	-9	5,350	-0.17%
2020/02/11	4	28.68	0	0.00	28.70	4	5,418	0.07%
2020/02/07	2	28.65	0	0.00	28.60	2	5,403	0.04%
2020/02/03	5	28.10	0	0.00	28.40	5	5,355	0.09%
2020/01/31	1	28.95	2	29.25	29.00	-1	5,286	-0.02%
2020/01/30	5	28.80	2	28.60	28.95	3	5,300	0.06%
2020/01/20	1	30.45	5	30.65	30.35	-4	5,211	-0.08%
2020/01/17	19	30.41	0	0.00	30.40	19	5,432	0.35%
2020/01/16	0.3	29.80	0	0.00	29.95	0.3	5,315	0.00%
2020/01/15	10	29.85	0	0.00	29.85	10	5,260	0.19%
2020/01/08	0	0.00	10	28.30	28.15	-10	5,030	-0.20%
2019/12/26	0	0.00	0.5	28.95	29.00	-0.5	4,880	-0.01%
2019/12/23	1	29.05	0	0.00	29.10	1	4,971	0.02%
2019/12/12	0	0.00	1	28.60	28.70	-1	4,641	-0.02%
2019/12/10	6	28.99	1	28.95	28.80	5	4,624	0.11%
2019/12/09	5	28.31	0	0.00	28.35	5	4,434	0.11%
2019/12/06	1	28.40	0	0.00	28.45	1	4,445	0.02%
2019/12/03	1	27.85	0	0.00	28.00	1	4,371	0.02%
2019/11/29	0	0.00	3	28.30	28.35	-3	4,290	-0.07%
2019/11/26	0	0.00	1	28.35	28.50	-1	4,267	-0.02%
2019/11/25	10	28.70	0	0.00	28.50	10	4,288	0.23%
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/19	5	29.66	1	29.40	29.30	4	4,174	0.10%
2019/11/18	1	29.35	2	29.45	29.30	-1	4,043	-0.02%
2019/11/15	1	28.60	0	0.00	28.60	1	3,849	0.03%
2019/11/14	0	0.00	2	29.15	28.70	-2	3,743	-0.05%
2019/11/08	1	27.40	0	0.00	27.50	1	2,837	0.04%
2019/11/05	1	26.95	0	0.00	26.95	1	2,653	0.04%
2019/10/31	0	0.00	1	26.55	26.80	-1	2,662	-0.04%
2019/10/25	1	27.10	0.2	27.10	27.10	0.8	2,462	0.03%
2019/10/24	0	0.00	0.2	26.00	26.00	-0.2	2,207	-0.01%
2019/10/23	2	25.90	0	0.00	25.75	2	2,196	0.09%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/09/23	2	26.35	0	0.00	26.40	2	1,772	0.11%
2019/09/20	2	26.25	0	0.00	26.15	2	1,772	0.11%
2019/09/11	1	26.50	0	0.00	26.50	1	1,693	0.06%
2019/09/09	0	0.00	1	27.30	27.30	-1	1,641	-0.06%
2019/09/05	0	0.00	1	27.65	27.55	-1	1,645	-0.06%
2019/09/04	5	27.60	0	0.00	27.60	5	1,643	0.30%
2019/09/02	1	27.65	0	0.00	27.65	1	1,667	0.06%
2019/08/29	0	0.00	2	27.05	27.30	-2	1,637	-0.12%
2019/08/28	0	0.00	1	26.70	26.65	-1	1,599	-0.06%
2019/08/26	0	0.00	0	31.55	31.55	0	1,459	0.00%
2019/08/22	1	31.80	0	0.00	31.75	1	1,449	0.07%
2019/08/19	0	0.00	1	31.75	31.80	-1	1,432	-0.07%
2019/08/16	4	31.43	0	0.00	31.45	4	1,421	0.28%
2019/08/13	2	31.35	0	0.00	31.40	2	1,394	0.14%
2019/08/12	2	31.45	0	0.00	31.50	2	1,386	0.14%
2019/08/05	1	31.35	0	0.00	31.20	1	1,450	0.07%
2019/08/01	2	32.15	0	0.00	32.20	2	1,492	0.13%
2019/07/29	0	0.00	1	32.30	32.35	-1	1,508	-0.07%
2019/07/15	12	32.26	0	0.00	32.45	12	1,471	0.82%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/06/26	0	0.00	0.1	30.60	30.70	-0.1	1,564	-0.01%
2019/06/19	1	29.60	0	0.00	29.70	1	1,558	0.06%
2019/06/14	0	0.00	3	29.55	29.50	-3	1,590	-0.19%
2019/06/11	3	30.20	0	0.00	29.75	3	1,813	0.17%
2019/05/31	1	29.25	0	0.00	29.40	1	2,016	0.05%
2019/05/16	1	29.80	0	0.00	29.50	1	2,395	0.04%
2019/05/08	1	31.70	0	0.00	31.70	1	2,317	0.04%
2019/05/02	0	0.00	1	32.35	32.35	-1	2,329	-0.04%
2019/04/23	0	0.00	0.2	31.50	31.65	-0.2	2,340	-0.01%
2019/04/18	0	0.00	37	31.75	31.25	-37	2,379	-1.56%
2019/04/17	1	31.80	0	0.00	31.85	1	2,375	0.04%
2019/04/16	1	31.65	0	0.00	31.70	1	2,359	0.04%
2019/03/26	0	0.00	1	31.60	31.60	-1	2,669	-0.04%
2019/03/22	0	31.50	0	0.00	31.60	0	2,692	0.00%
2019/03/19	1	31.45	0	0.00	31.50	1	2,648	0.04%
2019/03/18	12	31.15	0	0.00	31.30	12	2,621	0.46%
2019/03/15	1	30.40	0	0.00	31.05	1	2,591	0.04%
2019/03/14	0	0.00	2.1	31.00	30.85	-2.1	2,394	-0.09%
2019/03/12	0	0.00	1	30.70	30.80	-1	2,340	-0.04%
2019/03/07	0	0.00	2	31.33	31.05	-2	2,233	-0.09%
2019/03/06	0	0.00	1	31.95	31.80	-1	2,191	-0.05%
2019/03/05	25	32.05	1	31.90	32.05	24	2,155	1.11%
2019/03/04	4	31.34	0	0.00	31.90	4	2,056	0.19%
2019/02/26	0	0.00	1	28.70	29.15	-1	1,743	-0.06%
2019/02/12	0	0.00	6	28.50	28.00	-6	1,618	-0.37%
2019/01/30	0	0.00	2	27.60	27.55	-2	1,528	-0.13%
2019/01/29	1	27.45	0	0.00	27.65	1	1,517	0.07%
2019/01/14	2	26.05	0	0.00	26.05	2	1,488	0.13%
2019/01/10	0	0.00	2	25.35	25.55	-2	1,492	-0.13%
2019/01/02	1	24.40	0	0.00	24.35	1	1,568	0.06%
2018/12/28	1	24.55	0	0.00	24.65	1	1,576	0.06%
2018/11/30	1	28.30	0	0.00	28.25	1	1,342	0.07%
2018/11/29	5	28.80	5	28.35	28.30	0	1,432	0.00%
2018/10/31	0	0.00	2.1	25.01	25.10	-2.1	1,784	-0.12%
2018/10/26	0	0.00	2	24.80	24.95	-2	1,771	-0.11%
2018/10/19	0	0.00	2	24.85	24.90	-2	1,715	-0.12%
2018/10/12	0	0.00	9	25.80	26.25	-9	1,737	-0.52%
2018/10/11	0	0.00	11	25.74	25.75	-11	1,734	-0.63%
2018/10/09	0	0.00	19	26.72	26.85	-19	1,676	-1.13%
2018/10/05	1	26.20	40	26.30	26.30	-39	1,648	-2.37%
2018/10/03	0	0.00	5	27.20	26.90	-5	1,594	-0.31%
2018/10/02	10	28.05	0	0.00	27.75	10	1,527	0.65%
2018/09/28	15	28.27	0	0.00	28.40	15	1,507	0.99%
2018/09/26	0	0.00	0	28.50	28.50	0	1,480	0.00%
2018/09/25	5	28.45	0	0.00	28.50	5	1,484	0.34%
2018/09/21	3	28.55	0	0.00	28.55	3	1,488	0.20%
2018/09/19	0	0.00	10	28.55	28.45	-10	1,491	-0.67%
2018/09/13	10	27.90	10	28.15	28.25	0	1,507	0.00%
2018/09/12	17	27.98	0	0.00	28.25	17	1,498	1.13%
2018/09/10	11	28.65	0	0.00	28.65	11	1,465	0.75%
2018/09/07	25	29.66	0	0.00	29.45	25	1,456	1.72%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/09/04	1	35.65	0	0.00	35.40	1	1,298	0.08%
2018/09/03	0	0.00	12	35.55	35.60	-12	1,234	-0.97%
2018/08/29	12	35.05	0	0.00	35.30	12	1,166	1.03%
2018/08/28	15	34.95	2	34.95	35.00	13	1,150	1.13%
2018/07/20	0	0.00	0.1	33.70	33.80	-0.1	1,210	-0.01%
2018/07/19	0	0.00	20	34.05	33.85	-20	1,219	-1.64%
2018/07/18	0	0.00	12.6	33.30	33.35	-12.6	1,189	-1.06%
2018/06/12	5	32.90	0	0.00	32.95	5	1,524	0.33%
2018/06/11	5	33.20	0	0.00	32.95	5	1,530	0.33%
2018/06/07	6	33.72	0	0.00	33.70	6	1,525	0.39%
2018/06/06	5	33.80	0	0.00	33.60	5	1,536	0.33%
2018/06/05	5	33.35	0	0.00	33.45	5	1,516	0.33%
2018/05/24	4	32.80	0	0.00	32.80	4	1,467	0.27%
2018/05/17	0	0.00	5	32.65	32.55	-5	1,515	-0.33%
2018/05/11	0	0.00	3	32.40	32.25	-3	1,638	-0.18%
2018/05/09	0	0.00	2	32.20	32.15	-2	1,616	-0.12%
2018/05/04	3	31.75	0	31.70	31.70	3	1,636	0.18%
2018/05/03	2	31.90	0	0.00	31.85	2	1,640	0.12%
2018/04/27	4	32.00	0	0.00	31.95	4	1,659	0.24%
2018/04/24	5	32.95	0	0.00	32.55	5	1,786	0.28%
2018/04/11	2	33.65	0	0.00	33.30	2	2,009	0.10%
2018/03/29	0	0.00	1	33.55	33.65	-1	2,021	-0.05%
2018/03/06	0	0.00	3	32.15	32.10	-3	2,370	-0.13%
2018/03/01	0	0.00	7	32.44	32.90	-7	2,476	-0.28%
2018/02/27	0	0.00	2	32.50	32.45	-2	2,466	-0.08%
2018/02/09	0	0.00	6	31.50	31.50	-6	2,512	-0.24%
2018/02/06	3	31.75	0	0.00	30.50	3	2,617	0.11%
2018/02/02	0	0.00	1	33.55	33.40	-1	2,560	-0.04%
2018/01/30	0	0.00	1	33.95	34.05	-1	2,573	-0.04%
2018/01/19	5	34.55	20	34.65	34.35	-15	2,624	-0.57%
2018/01/18	0	0.00	4	33.50	33.80	-4	2,604	-0.15%
2018/01/10	7	34.30	0	0.00	33.95	7	2,695	0.26%
2018/01/08	0	0.00	0.6	35.40	35.55	-0.6	2,654	-0.02%
2018/01/05	0	0.00	8	35.55	35.65	-8	2,816	-0.28%