神達 (3706)-元大-永康券商分點個股進出

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

神達

(3706)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

神達 (3706)籌碼相關－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	213.2	84.31	170.3	84.37	83.00	42.9	39,339	0.11%	大買/大賣/
2024/11/21	130.2	75.91	208.4	76.30	79.90	-78.2	35,864	-0.22%	大買/大賣/
2024/11/20	228.3	73.83	181	73.53	72.70	47.3	32,595	0.15%	大買/大賣/
2024/11/19	132.1	70.14	174	70.87	73.20	-41.9	28,643	-0.15%	大買/大賣/
2024/11/18	119.2	68.55	111.1	68.11	66.60	8.1	25,624	0.03%	大買/大賣/
2024/11/15	229.3	70.65	216.2	70.30	68.40	13.1	23,412	0.06%	大買/大賣/
2024/11/14	185	65.60	232.2	65.50	69.80	-47.2	20,050	-0.24%	大買/大賣/
2024/11/13	230	64.65	207.7	64.95	63.50	22.3	16,355	0.14%	大買/大賣/
2024/11/12	181.4	62.04	213.5	62.60	63.60	-32.1	12,842	-0.25%	大買/大賣/
2024/11/11	0	0.00	37.9	59.40	59.40	-37.9	7,238	-0.52%
2024/11/08	24.1	52.20	26.9	53.51	54.00	-2.8	6,832	-0.04%
2024/11/07	3.1	48.11	11	48.45	49.15	-8	5,378	-0.15%
2024/11/06	1	47.35	3	47.50	47.15	-2	5,058	-0.04%
2024/11/05	0	0.00	1	46.50	47.40	-1	5,002	-0.02%
2024/11/04	0.1	46.25	0	0.00	46.10	0.1	5,002	0.00%
2024/10/30	0	0.00	0	46.15	45.70	0	5,219	0.00%
2024/10/29	2	46.30	1	45.90	45.95	1	5,281	0.02%
2024/10/28	0	0.00	3	46.20	46.50	-3	5,298	-0.06%
2024/10/25	1	46.40	0.1	46.50	46.65	0.9	5,368	0.02%
2024/10/24	4	46.20	2	46.23	46.00	2	5,469	0.04%
2024/10/23	8	46.73	2	46.70	46.70	6	5,569	0.11%
2024/10/22	1	47.05	1	47.25	47.00	0	5,628	0.00%
2024/10/21	2	46.90	0	0.00	46.95	2	5,769	0.03%
2024/10/18	2	46.70	0	0.00	46.75	2	5,996	0.03%
2024/10/16	6	46.99	3	47.10	47.10	3	6,199	0.05%
2024/10/15	0	0.00	0	47.05	46.80	0	6,500	0.00%
2024/10/14	0	0.00	1	46.25	46.75	-1	6,660	-0.02%
2024/10/11	1.2	46.23	10	46.80	46.35	-8.8	7,051	-0.12%
2024/10/09	5.2	46.82	4	46.20	45.70	1.2	7,775	0.02%
2024/10/08	2	45.75	1	45.75	45.70	1	7,679	0.01%
2024/10/07	2	45.60	5.3	45.63	45.75	-3.3	7,837	-0.04%
2024/10/04	1	45.10	0.3	45.08	45.45	0.7	7,903	0.01%
2024/10/01	6	44.52	2	44.50	45.30	4	8,043	0.05%
2024/09/30	0	45.55	0	0.00	45.00	0	8,050	0.00%
2024/09/27	1.2	45.84	5	46.05	45.90	-3.8	8,087	-0.05%
2024/09/25	5	45.75	11	46.14	45.90	-6	8,102	-0.07%
2024/09/24	2	45.45	4.1	45.50	45.45	-2.1	8,060	-0.03%
2024/09/23	11	45.35	11	45.86	45.30	0	8,078	0.00%
2024/09/19	0	0.00	1.6	45.62	45.75	-1.6	8,127	-0.02%
2024/09/13	1	45.85	1	45.95	45.90	0	8,231	0.00%
2024/09/12	0.1	45.00	2	44.78	45.15	-1.9	8,250	-0.02%
2024/09/10	1.1	43.62	0.1	43.50	43.10	1.1	8,240	0.01%
2024/09/09	0	41.85	0	0.00	42.75	0	8,231	0.00%
2024/09/05	1	42.10	5	42.60	42.15	-4	8,398	-0.05%
2024/09/04	12	42.18	0	0.00	41.85	12	8,527	0.14%
2024/09/03	1	45.45	1	45.00	44.75	0	8,556	0.00%
2024/08/28	3	44.80	0	0.00	44.75	3	9,155	0.03%
2024/08/27	3	44.75	0	0.00	44.95	3	9,260	0.03%
2024/08/22	0	0.00	4	43.88	43.85	-4	9,859	-0.04%
2024/08/16	7	44.41	13	44.49	44.20	-6	12,350	-0.05%
2024/08/14	6	43.69	35.1	43.97	44.10	-29.1	13,664	-0.21%
2024/08/13	0	0.00	1	43.35	43.25	-1	14,066	-0.01%
2024/08/12	0	0.00	2	42.05	43.00	-2	14,251	-0.01%
2024/08/09	6	40.60	8	41.16	40.60	-2	14,713	-0.01%
2024/08/08	6	39.75	5	40.23	40.05	1	15,293	0.01%
2024/08/07	0.1	40.95	13	40.34	41.15	-12.9	15,433	-0.08%
2024/08/06	3	37.30	4	37.60	38.45	-1	15,832	-0.01%
2024/08/05	20.1	38.93	4	40.24	38.70	16.1	15,769	0.10%
2024/08/02	2	43.10	1	43.00	42.95	1	15,699	0.01%
2024/08/01	1.1	43.26	2	43.20	44.30	-0.9	15,804	-0.01%
2024/07/31	3	42.30	4	42.49	42.25	-1	15,885	-0.01%
2024/07/30	3.1	42.08	3	41.70	42.55	0.1	16,010	0.00%
2024/07/29	4.1	42.94	2.1	43.25	42.30	2	16,028	0.01%
2024/07/26	22.1	43.47	2	43.50	43.75	20.1	16,004	0.13%
2024/07/23	17	45.09	6	45.68	44.80	11	16,029	0.07%
2024/07/22	22.1	44.41	7.7	44.68	45.00	14.4	16,326	0.09%
2024/07/19	21.6	46.92	2.1	47.78	45.90	19.5	16,197	0.12%
2024/07/18	11.1	47.02	1.1	47.83	47.00	10	16,145	0.06%
2024/07/17	3.1	48.13	1	47.80	48.00	2.1	16,096	0.01%
2024/07/16	18	48.86	30	48.56	48.25	-12	16,105	-0.07%
2024/07/15	33.3	47.83	21	48.08	47.35	12.3	15,906	0.08%
2024/07/12	16.1	48.91	7.1	49.12	48.25	9.1	15,763	0.06%
2024/07/11	18	48.71	58.1	48.51	48.85	-40.1	15,484	-0.26%
2024/07/10	6	47.16	0	0.00	46.60	6	15,038	0.04%
2024/07/09	4	46.28	5	46.54	46.10	-1	15,050	-0.01%
2024/07/08	6	45.47	11	45.74	45.40	-5	14,960	-0.03%
2024/07/05	2.1	45.58	4	45.49	45.90	-1.9	15,109	-0.01%
2024/07/04	0	0.00	3	44.60	44.60	-3	15,087	-0.02%
2024/07/02	5	43.90	4	44.20	44.70	1	15,433	0.01%
2024/07/01	2	44.18	1	44.15	44.10	1	15,646	0.01%
2024/06/28	5	44.40	3	44.55	44.30	2	16,023	0.01%
2024/06/27	2	43.95	2.2	43.96	43.90	-0.2	16,419	0.00%
2024/06/26	12	44.53	0	0.00	44.35	12	16,877	0.07%
2024/06/25	0	0.00	1	44.05	44.80	-1	17,982	-0.01%
2024/06/24	1.1	45.26	0	0.00	44.75	1.1	19,475	0.01%
2024/06/21	3	46.15	0	0.00	46.15	3	19,884	0.02%
2024/06/20	4	46.40	0	0.00	46.45	4	20,564	0.02%
2024/06/19	5	46.40	8	46.53	46.25	-3	22,953	-0.01%
2024/06/18	0	0.00	5	45.67	45.70	-5	25,902	-0.02%
2024/06/17	0	0.00	0.7	45.86	45.55	-0.7	28,245	0.00%
2024/06/14	1	45.35	1	45.65	45.95	0	29,522	0.00%
2024/06/13	2	45.48	1.2	45.65	45.45	0.8	29,641	0.00%
2024/06/12	2	45.60	4	44.94	45.15	-2	29,801	-0.01%
2024/06/11	10	45.48	3	45.28	45.10	7	30,032	0.02%
2024/06/07	7	46.04	1	45.95	45.70	6	30,461	0.02%
2024/06/06	1	46.78	0.1	46.75	46.60	0.9	30,717	0.00%
2024/06/05	2	46.78	4	47.83	46.65	-2	30,788	-0.01%
2024/06/04	8	48.57	12.1	48.41	47.75	-4.1	30,772	-0.01%
2024/06/03	16	48.73	19	48.37	48.20	-3	30,722	-0.01%
2024/05/31	0	0.00	13.3	47.74	47.50	-13.3	30,623	-0.04%
2024/05/30	29	48.18	20	48.27	47.60	9	30,611	0.03%
2024/05/29	16.2	49.06	6.1	49.08	49.00	10.1	30,586	0.03%
2024/05/28	1	48.60	3	48.22	48.35	-2	30,460	-0.01%
2024/05/27	13.8	48.87	11.2	49.32	48.40	2.6	30,404	0.01%
2024/05/24	17	48.14	15.9	48.43	48.35	1.1	30,334	0.00%
2024/05/23	19	48.69	11.5	48.70	48.00	7.5	30,104	0.02%
2024/05/22	39.2	48.98	29.7	49.05	49.50	9.6	29,750	0.03%
2024/05/21	12.6	46.96	18	46.99	47.95	-5.5	29,279	-0.02%
2024/05/20	4.1	45.86	7	45.78	45.80	-3	28,708	-0.01%
2024/05/17	11.1	46.14	14.6	45.92	45.90	-3.5	28,138	-0.01%
2024/05/16	8.4	47.31	6.1	47.27	46.80	2.3	27,886	0.01%
2024/05/15	22.1	47.33	32.3	47.65	47.40	-10.2	27,835	-0.04%
2024/05/14	34.3	47.05	16	46.22	48.00	18.3	27,668	0.07%
2024/05/13	5.5	44.94	1	45.00	44.85	4.5	27,147	0.02%
2024/05/10	7.1	44.45	3	44.45	44.10	4.1	27,071	0.01%
2024/05/09	3	42.75	0	0.00	42.75	3	26,688	0.01%
2024/05/08	1	43.05	1	43.00	42.95	0	26,814	0.00%
2024/05/07	3.2	42.61	2	42.83	43.00	1.2	26,976	0.00%
2024/05/06	2	43.58	1	43.20	43.20	1	26,908	0.00%
2024/05/03	18.1	44.72	1	45.00	43.75	17.1	26,916	0.06%
2024/05/02	3	44.55	0	0.00	44.60	3	27,037	0.01%
2024/04/30	5.4	45.42	0	0.00	45.40	5.4	27,395	0.02%
2024/04/29	2	45.75	4	45.65	45.90	-2	27,857	-0.01%
2024/04/26	12.1	45.81	14	45.66	45.70	-1.9	28,831	-0.01%
2024/04/25	4	44.20	6	43.80	44.05	-2	28,993	-0.01%
2024/04/24	10	43.93	8	44.18	44.60	2	29,086	0.01%
2024/04/23	1	42.35	1	43.05	42.80	0	29,074	0.00%
2024/04/22	3.1	43.29	3	42.53	42.20	0.1	29,228	0.00%
2024/04/19	12	42.82	19.3	44.43	43.70	-7.3	29,229	-0.03%
2024/04/18	1.1	45.00	1	44.10	44.70	0.1	29,358	0.00%
2024/04/17	2.2	45.12	8	45.29	45.00	-5.8	29,809	-0.02%
2024/04/16	34	45.44	6.1	44.88	44.55	27.9	30,455	0.09%
2024/04/15	5	47.05	2	47.95	46.85	3	30,218	0.01%
2024/04/12	3	48.90	0	0.00	48.60	3	30,070	0.01%
2024/04/11	3	48.70	0	0.00	48.85	3	30,088	0.01%
2024/04/10	1	50.00	1.4	50.54	49.55	-0.4	30,183	0.00%
2024/04/09	5	49.70	1	49.85	50.00	4	30,203	0.01%
2024/04/08	1.2	50.15	4	50.35	50.20	-2.8	30,454	-0.01%
2024/04/03	13	49.83	5	49.88	50.00	8	30,964	0.03%
2024/04/02	3	50.20	3	50.70	50.10	0	32,738	0.00%
2024/04/01	5.8	51.20	10.4	51.46	51.10	-4.6	32,628	-0.01%
2024/03/29	5.4	50.99	16.3	51.45	51.50	-10.9	32,317	-0.03%
2024/03/28	41	53.61	31	52.68	52.20	10	31,969	0.03%
2024/03/27	47.5	56.24	25.5	56.21	56.70	22	30,939	0.07%
2024/03/26	12.1	53.25	10.3	52.94	53.20	1.8	29,545	0.01%
2024/03/25	17	54.78	16.2	54.64	54.00	0.8	29,445	0.00%
2024/03/22	127.9	56.43	101.1	56.69	54.00	26.7	28,813	0.09%	大買/大賣/
2024/03/21	116.2	55.63	100.4	56.44	57.90	15.9	26,387	0.06%	大買/
2024/03/20	29.2	52.70	74.3	52.61	53.60	-45.1	23,391	-0.19%
2024/03/19	4.3	48.50	37	48.52	48.80	-32.7	21,293	-0.15%
2024/03/18	3	45.35	31.3	45.67	46.50	-28.3	20,908	-0.14%
2024/03/15	3	45.30	30	45.43	45.60	-27	20,820	-0.13%
2024/03/14	4	45.79	7	45.60	45.55	-3	20,658	-0.01%
2024/03/13	18	45.64	4.6	45.89	45.65	13.5	20,533	0.07%
2024/03/12	4	44.90	3.1	44.83	45.30	0.9	20,128	0.00%
2024/03/11	8.7	43.80	0.1	43.90	43.70	8.7	19,919	0.04%
2024/03/07	3	43.12	13	42.94	42.70	-10	20,023	-0.05%
2024/03/06	17.2	43.40	1	43.25	43.30	16.2	20,391	0.08%
2024/03/05	5	43.35	3	43.03	43.55	2	20,432	0.01%
2024/03/01	47.1	42.96	3	42.97	43.05	44.1	20,313	0.22%
2024/02/29	26	41.90	5	41.89	42.30	21	20,308	0.10%
2024/02/27	6.4	41.63	19	42.44	41.60	-12.6	20,415	-0.06%
2024/02/26	4	42.98	1	43.40	42.95	3	20,354	0.01%
2024/02/23	4	45.08	8	44.69	43.60	-4	20,439	-0.02%
2024/02/22	18	45.28	18	44.97	44.45	0	20,545	0.00%
2024/02/21	1	43.70	4	44.29	43.75	-3	20,177	-0.01%
2024/02/20	6	44.05	1.2	43.81	43.75	4.8	20,306	0.02%
2024/02/19	1	44.40	5	44.88	44.15	-4	20,252	-0.02%
2024/02/16	5	45.40	7.6	45.49	45.60	-2.6	20,286	-0.01%
2024/02/15	2	45.48	4.8	45.19	45.10	-2.8	20,101	-0.01%
2024/02/05	5.6	45.01	0.3	45.00	44.80	5.3	19,880	0.03%
2024/02/02	4	45.36	1.6	45.08	45.10	2.4	19,884	0.01%
2024/02/01	2.1	44.68	7	44.56	44.65	-4.9	19,825	-0.02%
2024/01/31	4.1	45.42	4	45.08	45.00	0.1	19,888	0.00%
2024/01/30	1.2	45.34	0	0.00	46.40	1.2	19,712	0.01%
2024/01/29	0.3	45.12	2	44.85	45.30	-1.7	19,491	-0.01%
2024/01/26	2	44.60	0	0.00	44.50	2	19,452	0.01%
2024/01/25	7.3	45.86	3	45.67	45.40	4.2	19,385	0.02%
2024/01/24	2.1	46.42	6	46.64	46.10	-4	19,145	-0.02%
2024/01/23	11	45.73	9	46.37	46.40	2	18,790	0.01%
2024/01/22	17.7	46.31	43	46.38	46.40	-25.3	18,283	-0.14%
2024/01/19	3.6	44.63	2	44.67	44.85	1.6	17,193	0.01%
2024/01/18	3	43.45	1.3	42.62	43.35	1.7	16,714	0.01%
2024/01/17	0	0.00	2	43.65	43.25	-2	16,663	-0.01%
2024/01/16	0	0.00	1	43.40	43.60	-1	16,614	-0.01%
2024/01/15	0	0.00	2.6	43.62	43.95	-2.6	16,467	-0.02%
2024/01/12	3	44.07	1	44.60	43.55	2	16,410	0.01%
2024/01/11	1	44.00	6	44.31	44.55	-5	16,224	-0.03%
2024/01/10	10	43.32	4	43.43	43.65	6	15,998	0.04%
2024/01/09	0	0.00	1	42.50	41.95	-1	15,344	-0.01%
2024/01/05	2	42.13	4	42.30	42.25	-2	16,105	-0.01%
2024/01/04	3	42.25	4	42.28	42.10	-1	16,376	-0.01%
2024/01/03	3	43.17	2	43.18	43.30	1	16,329	0.01%
2024/01/02	8.5	43.50	6	43.45	43.20	2.5	16,273	0.02%
2023/12/29	13.7	44.93	8.1	44.53	44.55	5.6	15,997	0.03%
2023/12/28	46	45.02	43.1	45.18	45.00	2.9	15,338	0.02%
2023/12/27	1	41.90	1	42.25	42.55	0	13,513	0.00%
2023/12/26	10	41.60	0	0.00	42.10	10	13,726	0.07%
2023/12/25	0	0.00	0.3	41.55	41.55	-0.3	13,929	0.00%
2023/12/22	1	41.65	8	41.51	41.60	-7	13,969	-0.05%
2023/12/21	1	40.90	2	41.55	41.50	-1	14,021	-0.01%
2023/12/20	4	41.65	13	41.76	41.65	-9	14,239	-0.06%
2023/12/19	0.3	39.64	0	0.00	39.50	0.3	14,259	0.00%
2023/12/18	1	40.40	0	0.00	40.30	1	14,458	0.01%
2023/12/15	3	40.30	0	40.25	40.25	3	15,181	0.02%
2023/12/14	3.1	41.48	5	41.19	40.70	-1.9	15,435	-0.01%
2023/12/13	14	42.23	21	42.03	41.20	-7	15,245	-0.05%
2023/12/12	0	0.00	0.5	40.95	40.90	-0.5	14,422	0.00%
2023/12/11	0	0.00	2	41.55	41.15	-2	14,501	-0.01%
2023/12/08	3	41.25	0	0.00	40.95	3	14,553	0.02%
2023/12/07	1	41.05	0	0.00	41.15	1	14,461	0.01%
2023/12/06	7	41.24	2	41.23	41.15	5	14,542	0.03%
2023/12/05	11	40.94	2	40.80	40.75	9	14,492	0.06%
2023/12/04	8.1	41.37	9	41.29	41.25	-0.9	14,429	-0.01%
2023/12/01	8	41.67	9	41.44	41.40	-1	14,215	-0.01%
2023/11/30	0	0.00	5	39.97	40.20	-5	13,802	-0.04%
2023/11/29	1	39.79	0	0.00	39.85	1	13,797	0.01%
2023/11/28	0	38.70	0	0.00	39.30	0	13,956	0.00%
2023/11/27	4	38.69	2	38.55	38.25	2	14,123	0.01%
2023/11/24	4	40.00	4	39.96	39.75	0	14,088	0.00%
2023/11/23	0	0.00	2	40.93	40.90	-2	14,040	-0.01%
2023/11/22	1	40.90	0	0.00	40.75	1	14,038	0.01%
2023/11/21	1	41.85	0.2	41.90	42.20	0.8	14,068	0.01%
2023/11/17	6	39.37	6	39.65	40.90	0	14,375	0.00%
2023/11/15	14	39.63	14	38.70	38.70	0	14,825	0.00%
2023/11/14	20	39.90	0	0.00	39.85	20	16,064	0.12%
2023/11/13	1	39.35	1	39.65	39.70	0	16,441	0.00%
2023/11/10	1	39.45	1	39.60	39.50	0	16,710	0.00%
2023/11/08	0	0.00	2.5	39.18	39.10	-2.5	17,277	-0.01%
2023/11/07	4	38.50	0	0.00	38.80	4	17,499	0.02%
2023/11/06	0	0.00	4	38.63	38.70	-4	18,229	-0.02%
2023/11/03	1	38.10	1	38.50	38.10	0	18,679	0.00%
2023/11/02	1	38.30	1	38.10	37.90	0	19,410	0.00%
2023/11/01	1	36.80	0	0.00	36.90	1	20,759	0.00%
2023/10/31	1	37.00	0	0.00	36.75	1	21,299	0.00%
2023/10/30	1	38.15	0	0.00	37.90	1	21,465	0.00%
2023/10/27	5	38.40	0	38.45	38.15	5	21,611	0.02%
2023/10/26	1	38.30	5	38.45	38.20	-4	21,951	-0.02%
2023/10/25	3	39.30	6	39.24	39.00	-3	22,087	-0.01%
2023/10/24	10	38.30	25	38.78	39.00	-15	22,137	-0.07%
2023/10/23	0	0.00	1	38.25	38.30	-1	22,215	0.00%
2023/10/20	0	37.23	3	37.87	37.95	-3	22,467	-0.01%
2023/10/19	1	37.35	6	37.78	38.00	-5	22,749	-0.02%
2023/10/18	6.1	37.81	0	0.00	37.50	6.1	23,174	0.03%
2023/10/17	0	39.46	3.1	40.21	39.35	-3.1	23,530	-0.01%
2023/10/16	3.1	40.09	0	0.00	39.80	3.1	26,345	0.01%
2023/10/13	1	42.20	3	42.00	42.00	-2	30,275	-0.01%
2023/10/12	1	40.15	2.2	41.08	41.85	-1.2	30,070	0.00%
2023/10/11	2	40.20	1.7	40.24	39.65	0.3	30,478	0.00%
2023/10/06	5	41.35	0	0.00	41.50	5	30,983	0.02%
2023/10/05	0	0.00	12	41.73	41.65	-12	32,976	-0.04%
2023/10/04	0.1	40.90	1	40.70	41.20	-0.9	33,163	0.00%
2023/10/03	11	41.83	10	41.60	41.45	1	33,217	0.00%
2023/10/02	28	42.54	19.3	42.47	42.50	8.7	33,214	0.03%
2023/09/28	3.3	40.97	0	0.00	40.75	3.3	33,075	0.01%
2023/09/26	2	40.48	9	40.35	40.10	-7	34,282	-0.02%
2023/09/25	29	40.26	21	40.55	40.10	8	34,571	0.02%
2023/09/22	6.3	40.29	7	40.08	40.80	-0.8	34,366	0.00%
2023/09/21	2.1	38.84	1	38.95	39.25	1.1	34,107	0.00%
2023/09/20	9.3	40.49	12.2	40.21	39.50	-3	34,089	-0.01%
2023/09/19	5	39.06	4	38.70	38.45	1	33,817	0.00%
2023/09/18	1.1	37.87	0	0.00	37.80	1.1	34,400	0.00%
2023/09/15	0	38.80	0	0.00	38.70	0	34,706	0.00%
2023/09/14	5	38.90	0	0.00	38.70	5	34,870	0.01%
2023/09/12	0	0.00	1	38.40	38.45	-1	37,017	0.00%
2023/09/11	0.2	38.40	10	38.11	38.20	-9.8	38,498	-0.03%
2023/09/08	0.2	39.41	1	39.55	39.25	-0.8	38,420	0.00%
2023/09/07	0.1	39.88	0	0.00	39.65	0.1	38,624	0.00%
2023/09/06	0.2	40.55	0	0.00	40.15	0.2	38,619	0.00%
2023/09/04	0.1	39.72	2.2	39.73	39.90	-2.1	38,830	-0.01%
2023/09/01	2	39.97	2	40.25	39.75	0	38,850	0.00%
2023/08/31	1.3	40.52	5	40.37	40.55	-3.7	38,766	-0.01%
2023/08/30	0.1	41.25	0	0.00	40.95	0.1	38,883	0.00%
2023/08/29	9.1	41.76	3.3	41.67	41.20	5.7	39,373	0.01%
2023/08/28	6	41.43	14	41.20	41.35	-8	40,556	-0.02%
2023/08/25	15	42.16	12	42.00	41.70	3	40,916	0.01%
2023/08/24	9	44.16	11	44.00	43.30	-2	40,875	0.00%
2023/08/23	19.3	43.74	12	43.18	44.00	7.3	40,874	0.02%
2023/08/22	4	43.59	1	43.40	43.20	3	40,647	0.01%
2023/08/21	5	43.95	22	43.50	43.30	-17	40,346	-0.04%
2023/08/18	126	45.38	116.1	45.06	44.05	9.9	39,988	0.02%	大買/大賣/
2023/08/17	7	42.96	26	42.86	43.10	-19	38,655	-0.05%
2023/08/16	5	42.52	2	42.68	43.00	3	38,358	0.01%
2023/08/15	5	44.20	46.2	44.57	43.35	-41.2	38,455	-0.11%
2023/08/14	14.1	43.04	6	42.87	42.80	8.1	38,131	0.02%
2023/08/11	15	43.59	12.1	43.60	42.85	2.9	37,795	0.01%
2023/08/10	25	43.14	29	42.96	42.30	-4	37,397	-0.01%
2023/08/09	27	45.14	2	45.63	45.00	25	36,606	0.07%
2023/08/08	27	46.86	49	47.04	46.35	-22	36,084	-0.06%
2023/08/07	28.2	46.60	85.3	48.07	48.45	-57.1	35,289	-0.16%
2023/08/04	9.2	45.47	3	45.42	45.15	6.2	33,829	0.02%
2023/08/02	21.3	46.60	18	46.03	44.95	3.3	33,238	0.01%
2023/08/01	9.8	48.70	13	48.19	48.60	-3.3	32,945	-0.01%
2023/07/31	34.1	48.94	31	50.31	47.05	3.1	32,749	0.01%
2023/07/28	18.1	47.93	10.3	46.74	49.50	7.9	32,343	0.02%
2023/07/27	12	47.35	15	47.24	46.80	-3	32,140	-0.01%
2023/07/26	23.1	47.45	26	48.29	47.10	-2.9	31,987	-0.01%
2023/07/25	55.1	48.67	4	49.50	48.30	51.1	31,791	0.16%
2023/07/24	13.5	50.00	2	49.75	49.90	11.5	31,491	0.04%
2023/07/21	11.2	47.02	12.2	47.37	49.30	-1	31,107	0.00%
2023/07/20	23.4	47.85	7.1	47.90	46.80	16.3	30,607	0.05%
2023/07/19	122.6	51.99	129.5	52.37	51.10	-6.9	29,960	-0.02%	大買/大賣/
2023/07/18	143.7	53.29	94.6	52.35	50.40	49.1	27,034	0.18%	大買/
2023/07/17	24	52.20	0.9	52.20	52.20	23.1	22,706	0.10%
2023/07/14	14	46.99	17.2	47.03	47.50	-3.2	22,355	-0.01%
2023/07/13	19	42.62	9	43.16	43.20	10	21,592	0.05%
2023/07/12	111.6	38.41	180.2	38.83	39.30	-68.6	20,937	-0.33%	大買/大賣/
2023/07/11	8	35.67	14.2	35.56	35.75	-6.2	18,866	-0.03%
2023/07/10	8	35.09	9	34.82	34.90	-1	18,579	-0.01%
2023/07/07	16	35.43	2	35.38	35.35	14	18,406	0.08%
2023/07/06	4	35.74	1	36.55	35.55	3	18,239	0.02%
2023/07/05	24.2	36.79	11	36.95	36.15	13.2	17,878	0.07%
2023/07/04	34.1	37.82	41.2	37.53	37.70	-7.1	17,291	-0.04%
2023/07/03	21	36.31	8	36.15	35.95	13	16,168	0.08%
2023/06/30	10	34.54	3	34.95	34.95	7	15,723	0.04%
2023/06/29	3	34.80	9	35.00	34.70	-6	15,578	-0.04%
2023/06/28	15	34.87	15	34.89	34.70	0	15,444	0.00%
2023/06/27	6.1	35.57	45	35.27	35.35	-38.9	15,208	-0.26%
2023/06/26	44.1	36.27	36	36.51	36.85	8.1	14,732	0.06%
2023/06/21	9	35.36	2	35.43	35.15	7	13,755	0.05%
2023/06/20	15	34.68	13	34.47	34.50	2	13,358	0.01%
2023/06/19	22	35.19	10	35.23	35.40	12	13,068	0.09%
2023/06/16	90.5	36.97	17	37.09	36.45	73.5	12,329	0.60%
2023/06/15	18	34.62	71.2	35.06	36.15	-53.2	10,611	-0.50%
2023/06/14	2.2	33.18	3.7	32.73	32.90	-1.5	9,027	-0.02%
2023/06/13	10	32.94	11	32.96	32.85	-1	8,882	-0.01%
2023/06/12	0.7	31.94	2	32.40	32.10	-1.3	8,565	-0.02%
2023/06/09	0	0.00	18	32.55	32.40	-18	8,506	-0.21%
2023/06/08	10	31.99	0	0.00	31.55	10	8,322	0.12%
2023/06/07	3.1	32.31	1	32.20	32.40	2.1	8,188	0.03%
2023/06/06	4	32.01	1	32.00	31.95	3	8,098	0.04%
2023/06/05	11	33.07	4	33.11	32.65	7	7,965	0.09%
2023/06/02	15	33.03	14	33.45	32.90	1	7,652	0.01%
2023/06/01	62	33.49	51.6	33.25	33.40	10.4	7,043	0.15%
2023/05/31	12	31.80	9.4	31.64	31.95	2.6	5,728	0.05%
2023/05/30	6	31.25	100	31.34	31.00	-94	5,203	-1.81%
2023/05/29	114	31.36	11.5	31.05	31.40	102.5	5,067	2.02%	大買/鉅額交易
2023/05/25	0	0.00	1	29.55	29.50	-1	4,387	-0.02%
2023/05/23	5	29.34	5	29.25	29.25	0	4,223	0.00%
2023/05/22	1	30.55	4.2	30.51	30.15	-3.2	4,015	-0.08%
2023/05/19	0	0.00	4.7	29.27	30.20	-4.7	3,821	-0.12%
2023/05/18	0	0.00	2	28.60	28.40	-2	3,282	-0.06%
2023/05/15	0	0.00	6	27.95	28.00	-6	3,192	-0.19%
2023/05/12	0	0.00	1	27.80	27.85	-1	3,217	-0.03%
2023/05/05	0.1	28.30	0	0.00	28.15	0.1	3,512	0.00%
2023/05/03	0	28.40	0	0.00	28.35	0	3,541	0.00%
2023/05/02	0	0.00	11	28.37	28.35	-11	3,592	-0.31%
2023/04/28	0	0.00	1	28.50	28.40	-1	3,608	-0.03%
2023/04/25	0	0.00	4	28.06	28.10	-4	3,503	-0.11%
2023/04/24	0	0.00	1	28.15	28.30	-1	3,441	-0.03%
2023/04/18	1	28.20	0	0.00	28.25	1	3,297	0.03%
2023/04/17	1	28.55	1	28.45	28.60	0	3,244	0.00%
2023/04/11	0	0.00	1	27.85	27.90	-1	3,085	-0.03%
2023/04/10	2	27.50	0	0.00	27.40	2	3,027	0.07%
2023/04/07	0.1	27.45	0	0.00	27.40	0.1	3,009	0.00%
2023/04/06	1	27.35	0	0.00	27.30	1	2,993	0.03%
2023/03/31	1	27.35	1	27.40	27.30	0	2,977	0.00%
2023/03/29	7	27.40	0	0.00	27.45	7	2,977	0.24%
2023/03/28	5	28.49	0	0.00	28.50	5	3,005	0.17%
2023/03/27	1	28.75	0	0.00	28.65	1	3,055	0.03%
2023/03/23	7	28.58	0	0.00	28.60	7	3,023	0.23%
2023/03/21	0.1	28.50	0	0.00	28.55	0.1	2,995	0.00%
2023/03/20	1	28.30	0	0.00	28.35	1	2,979	0.03%
2023/03/17	1	28.10	0	0.00	28.00	1	2,965	0.03%
2023/03/15	2	28.30	0	0.00	28.20	2	2,914	0.07%
2023/03/10	1	28.90	0	0.00	28.65	1	2,899	0.03%
2023/03/07	1	29.25	0	0.00	29.35	1	2,771	0.04%
2023/03/06	2	29.30	0	0.00	29.35	2	2,738	0.07%
2023/03/01	1	29.40	4.3	29.42	29.50	-3.3	2,598	-0.13%
2023/02/24	1	31.50	0	0.00	31.60	1	2,429	0.04%
2023/02/21	2	30.93	0	0.00	31.10	2	2,378	0.08%
2023/02/17	0	30.80	1	30.80	30.85	-1	2,475	-0.04%
2023/02/10	1	30.75	0.4	30.90	30.80	0.6	2,686	0.02%
2023/02/09	0.4	31.28	0.5	31.05	30.90	-0.1	2,666	0.00%
2023/02/08	0	0.00	3	31.80	31.85	-3	2,565	-0.12%
2023/02/07	1.5	31.77	1	31.70	31.85	0.5	2,512	0.02%
2023/02/06	0	0.00	1	31.40	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	0.3	30.80	31.40	-0.3	2,400	-0.01%
2023/01/17	0	0.00	3	30.00	30.00	-3	2,197	-0.14%
2023/01/12	0	0.00	2	30.20	30.15	-2	2,169	-0.09%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2022/12/30	0	0.00	4	30.00	29.50	-4	2,154	-0.19%
2022/12/29	0	0.00	34	28.98	29.70	-34	2,083	-1.63%
2022/12/28	0	0.00	9.1	29.26	29.15	-9.1	2,050	-0.44%
2022/12/19	0	0.00	1.3	29.95	29.75	-1.3	2,012	-0.06%
2022/12/14	1	29.95	0	0.00	29.75	1	1,853	0.05%
2022/12/09	2	29.20	5	29.30	29.30	-3	1,822	-0.16%
2022/12/08	0	0.00	6	29.06	29.20	-6	1,818	-0.33%
2022/12/07	0.3	29.13	0	0.00	29.00	0.3	1,826	0.02%
2022/12/06	0.2	29.40	0	0.00	29.20	0.2	1,803	0.01%
2022/12/05	0.1	29.90	0.3	29.80	29.70	-0.2	1,764	-0.01%
2022/12/02	2.3	29.99	0	0.00	29.95	2.3	1,791	0.13%
2022/12/01	2.1	29.94	0	0.00	29.95	2.1	1,794	0.12%
2022/11/30	0.2	29.70	1	29.70	29.75	-0.8	1,770	-0.05%
2022/11/29	0.1	29.35	0	0.00	29.60	0.1	1,748	0.01%
2022/11/28	5	29.40	1	29.30	29.50	4	1,737	0.23%
2022/11/25	3	29.35	0	0.00	29.30	3	1,734	0.17%
2022/11/23	0.2	29.25	8	29.25	29.25	-7.8	1,714	-0.45%
2022/11/22	1.1	29.05	6	29.17	29.20	-4.9	1,725	-0.28%
2022/11/21	0.4	28.95	0	0.00	29.05	0.4	1,716	0.02%
2022/11/18	0.2	29.10	0	0.00	28.95	0.2	1,727	0.01%
2022/11/17	0.5	29.21	0	0.00	29.20	0.5	1,703	0.03%
2022/11/16	6	29.14	0	0.00	29.15	6	1,685	0.36%
2022/11/15	2.7	28.85	3	28.80	28.85	-0.3	1,608	-0.02%
2022/11/14	2.5	28.83	1	28.90	28.85	1.5	1,586	0.10%
2022/11/11	0.9	28.58	1	28.55	28.60	-0.1	1,541	-0.01%
2022/11/10	1	28.24	11	28.24	28.30	-10	1,488	-0.67%
2022/11/09	1.9	28.43	16	28.32	28.30	-14.1	1,472	-0.96%
2022/11/08	3.3	27.82	1	27.80	27.85	2.3	1,396	0.16%
2022/11/07	3.1	27.61	0	0.00	27.70	3.1	1,428	0.22%
2022/11/04	6.2	27.42	0	0.00	27.60	6.2	1,456	0.42%
2022/11/03	1.5	27.26	0	0.00	27.30	1.5	1,483	0.10%
2022/11/02	2.4	27.40	0	0.00	27.35	2.4	1,595	0.15%
2022/11/01	0.9	27.18	0	0.00	27.25	0.9	1,641	0.06%
2022/10/31	5.2	27.09	0	0.00	27.10	5.2	1,664	0.31%
2022/10/27	0.7	26.94	0	0.00	27.00	0.7	1,679	0.04%
2022/10/26	0.2	26.70	0	0.00	26.80	0.2	1,686	0.01%
2022/10/25	1.2	26.61	0	0.00	26.55	1.2	1,686	0.07%
2022/10/21	1	26.40	0	0.00	26.45	1	1,693	0.06%
2022/10/20	8	26.49	0	0.00	26.50	8	1,697	0.47%
2022/10/19	1.8	26.85	0	0.00	26.75	1.8	1,702	0.11%
2022/10/17	20	26.29	1.2	26.30	26.40	18.8	1,723	1.09%
2022/10/14	1	26.65	0	0.00	26.55	1	1,765	0.06%
2022/10/13	0	0.00	2.7	26.35	26.25	-2.7	1,785	-0.15%
2022/10/11	3.7	26.83	0	0.00	26.70	3.7	1,805	0.21%
2022/09/30	0	0.00	1	26.80	27.00	-1	1,852	-0.05%
2022/09/29	2	26.88	1	26.50	27.15	1	1,855	0.05%
2022/09/27	2	26.45	0	0.00	26.60	2	1,797	0.11%
2022/09/26	4	26.75	0	0.00	26.50	4	1,808	0.22%
2022/09/23	1	27.60	0	0.00	27.35	1	1,795	0.06%
2022/09/19	1.2	27.81	2	27.80	27.75	-0.9	1,876	-0.05%
2022/09/12	0	0.00	3	28.10	28.10	-3	2,172	-0.14%
2022/09/07	1.1	27.11	0	0.00	27.10	1.1	2,160	0.05%
2022/09/05	0.2	27.75	0	0.00	27.75	0.2	2,153	0.01%
2022/09/01	2	28.00	0	0.00	27.80	2	2,174	0.09%
2022/08/29	1	27.95	0	0.00	27.90	1	2,146	0.05%
2022/08/24	0.1	28.50	0	0.00	28.40	0.1	2,119	0.01%
2022/08/23	0	0.00	2	28.50	28.50	-2	2,137	-0.09%
2022/08/18	2	28.50	0	0.00	28.70	2	2,138	0.09%
2022/08/17	0.1	28.60	0	0.00	28.55	0.1	2,138	0.01%
2022/08/12	0	0.00	1	28.95	28.90	-1	2,128	-0.05%
2022/08/10	1.1	29.25	0	0.00	29.10	1.1	2,090	0.05%
2022/08/09	0	0.00	1	29.40	29.45	-1	2,078	-0.05%
2022/08/05	1	28.25	6	28.15	28.30	-5	1,993	-0.25%
2022/08/03	1	27.70	0	0.00	27.85	1	2,072	0.05%
2022/07/22	0	0.00	0.3	28.20	28.20	-0.3	2,242	-0.01%
2022/07/13	0.2	26.95	0.3	27.05	26.80	-0.1	2,280	0.00%
2022/07/08	0.2	27.50	0	0.00	27.40	0.2	2,300	0.01%
2022/07/06	1	26.95	0	0.00	26.75	1	2,338	0.04%
2022/07/04	0	0.00	5	26.85	26.75	-5	2,417	-0.21%
2022/06/29	0	0.00	1	28.10	28.10	-1	2,619	-0.04%
2022/06/27	1	28.65	0	0.00	28.80	1	2,991	0.03%
2022/06/22	3	28.65	8	28.49	28.35	-5	3,196	-0.16%
2022/06/21	2	28.63	1	28.55	28.70	1	3,201	0.03%
2022/06/20	0.1	27.35	0	0.00	27.20	0.1	3,068	0.00%
2022/06/14	0.1	27.75	0	0.00	27.90	0.1	3,145	0.00%
2022/06/13	1	27.85	1	28.00	27.90	0	3,175	0.00%
2022/06/10	1	27.95	0	0.00	28.20	1	3,200	0.03%
2022/06/09	1	28.05	0	0.00	28.00	1	3,220	0.03%
2022/06/01	1	28.15	0	0.00	28.15	1	3,742	0.03%
2022/05/31	0	0.00	4	27.85	28.00	-4	3,798	-0.11%
2022/05/30	0	0.00	1	27.85	27.85	-1	3,867	-0.03%
2022/05/27	1	27.60	0	0.00	27.60	1	3,954	0.03%
2022/05/26	2.2	27.45	0	0.00	27.50	2.2	4,251	0.05%
2022/05/20	10	27.10	0	0.00	27.10	10	4,512	0.22%
2022/05/18	0	0.00	1	27.20	27.20	-1	4,660	-0.02%
2022/05/12	1	26.40	8.1	26.29	26.15	-7.1	4,878	-0.14%
2022/05/10	2.1	26.93	0	0.00	27.15	2.1	4,843	0.04%
2022/05/09	5	27.55	0	0.00	27.50	5	4,832	0.10%
2022/05/06	1.2	27.83	0	0.00	27.85	1.2	4,838	0.02%
2022/05/05	1	28.20	0	0.00	28.25	1	4,840	0.02%
2022/05/04	2	28.05	0	0.00	28.00	2	4,843	0.04%
2022/05/03	2	27.85	0	0.00	27.95	2	4,898	0.04%
2022/04/29	0.1	27.90	0	0.00	27.75	0.1	4,951	0.00%
2022/04/28	0	0.00	1	27.85	27.80	-1	4,978	-0.02%
2022/04/27	1	27.60	0	0.00	27.80	1	5,007	0.02%
2022/04/26	1	28.10	0	0.00	28.00	1	5,007	0.02%
2022/04/21	0	0.00	4	28.79	28.80	-4	5,150	-0.08%
2022/04/20	1	28.70	0	0.00	28.75	1	5,174	0.02%
2022/04/19	5	28.43	0	0.00	28.35	5	5,190	0.10%
2022/04/18	0	28.20	2	28.10	28.10	-2	5,247	-0.04%
2022/04/15	2	28.33	0	0.00	28.35	2	5,300	0.04%
2022/04/14	5	28.40	0	0.00	28.55	5	5,386	0.09%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/12	1	28.05	6	28.10	28.25	-5	5,478	-0.09%
2022/04/11	2	28.25	1	28.50	28.20	1	5,506	0.02%
2022/04/08	1	28.20	0	0.00	28.20	1	5,630	0.02%
2022/04/07	2.1	28.63	3	28.25	28.25	-0.9	5,830	-0.02%
2022/04/06	0	0.00	4	28.85	28.90	-4	6,006	-0.07%
2022/04/01	0.1	29.35	2	29.28	29.35	-1.9	6,019	-0.03%
2022/03/31	6.3	29.77	0	0.00	29.55	6.3	6,065	0.10%
2022/03/30	1	31.95	4	31.85	31.75	-3	5,901	-0.05%
2022/03/29	0	0.00	10.1	31.95	31.85	-10.1	5,822	-0.17%
2022/03/28	3	32.05	0	0.00	32.05	3	5,755	0.05%
2022/03/24	0.1	32.25	0	0.00	32.50	0.1	5,822	0.00%
2022/03/23	0.1	32.25	0	0.00	32.30	0.1	6,297	0.00%
2022/03/22	0	0.00	1	32.15	32.20	-1	6,533	-0.02%
2022/03/18	0	0.00	1	32.05	31.75	-1	6,829	-0.01%
2022/03/17	0	0.00	10	31.90	32.00	-10	7,234	-0.14%
2022/03/16	10	31.80	0	0.00	31.80	10	7,434	0.13%
2022/03/11	5	31.90	0	0.00	31.75	5	7,637	0.07%
2022/03/09	3	31.37	0	0.00	31.45	3	7,658	0.04%
2022/03/08	3	31.58	9	31.75	31.20	-6	7,690	-0.08%
2022/03/07	2	32.30	0	0.00	32.35	2	7,534	0.03%
2022/03/04	0	0.00	27	32.97	33.05	-27	7,568	-0.36%
2022/03/03	0.1	32.95	2	33.03	33.05	-1.9	7,699	-0.02%
2022/03/02	1	32.50	1	32.40	32.70	0	7,913	0.00%
2022/03/01	9	32.46	51	32.30	32.60	-42	8,286	-0.51%
2022/02/24	1	33.95	16	33.76	33.70	-15	8,397	-0.18%
2022/02/23	0	34.10	1	34.25	34.30	-1	8,850	-0.01%
2022/02/22	1	33.95	2	33.95	33.95	-1	10,310	-0.01%
2022/02/21	1.1	34.50	0	0.00	34.45	1.1	10,599	0.01%
2022/02/18	2	33.88	0	0.00	33.95	2	11,073	0.02%
2022/02/17	1	34.25	2	34.13	34.00	-1	11,685	-0.01%
2022/02/16	0	0.00	2	34.05	34.00	-2	11,823	-0.02%
2022/02/15	2	34.18	0	0.00	33.75	2	12,048	0.02%
2022/02/14	0.1	33.90	0	0.00	33.90	0.1	11,967	0.00%
2022/02/11	0	0.00	2	33.75	33.75	-2	11,970	-0.02%
2022/02/10	0	0.00	40	33.73	33.70	-40	11,976	-0.33%
2022/02/09	0.1	33.70	0.2	33.65	33.75	-0.1	11,960	0.00%
2022/02/08	0	0.00	1	33.40	33.50	-1	11,952	-0.01%
2022/01/25	3	32.42	2	32.35	32.25	1	12,060	0.01%
2022/01/24	3	32.55	1	32.90	32.80	2	12,018	0.02%
2022/01/20	0	0.00	3	33.77	33.75	-3	11,943	-0.03%
2022/01/19	0	0.00	2	33.50	33.50	-2	11,931	-0.02%
2022/01/18	1	33.85	0	0.00	33.75	1	11,920	0.01%
2022/01/17	0	0.00	1	33.30	33.60	-1	11,862	-0.01%
2022/01/14	16.1	33.02	0	0.00	33.00	16.1	11,802	0.14%
2022/01/13	1.1	33.55	3	33.48	33.50	-2	11,708	-0.02%
2022/01/12	1	33.55	0	0.00	33.40	1	11,669	0.01%
2022/01/11	1.1	33.30	1	33.45	33.50	0.1	11,629	0.00%
2022/01/10	3.1	33.58	3	33.65	33.65	0.1	11,562	0.00%
2022/01/07	0	0.00	15	33.95	33.80	-15	11,500	-0.13%
2022/01/06	1	33.95	3	34.17	34.45	-2	11,401	-0.02%
2022/01/05	0	34.30	4	34.21	34.20	-4	11,325	-0.04%
2022/01/04	3	34.60	0	0.00	34.50	3	11,295	0.03%
2022/01/03	3.1	34.84	4	34.69	34.50	-0.9	11,256	-0.01%
2021/12/30	7	35.04	5	35.00	35.20	2	11,091	0.02%
2021/12/29	2	34.83	14	34.91	34.95	-12	10,858	-0.11%
2021/12/28	16	34.58	2	34.48	34.50	14	10,623	0.13%
2021/12/27	5	34.30	1	34.15	34.35	4	10,562	0.04%
2021/12/24	2	33.80	0	0.00	33.80	2	10,479	0.02%
2021/12/23	0	0.00	3	33.90	34.00	-3	10,452	-0.03%
2021/12/22	1	33.70	0	0.00	33.70	1	10,393	0.01%
2021/12/21	0	0.00	3	33.85	33.90	-3	10,374	-0.03%
2021/12/20	18	33.62	10	33.70	33.70	8	10,357	0.08%
2021/12/17	5	34.44	2	34.15	34.10	3	10,305	0.03%
2021/12/16	1	34.20	13	34.12	34.40	-12	9,813	-0.12%
2021/12/15	3	33.82	3	34.00	33.70	0	9,596	0.00%
2021/12/14	0	0.00	9	33.98	33.85	-9	9,587	-0.09%
2021/12/13	18	34.00	14	34.09	34.10	4	9,414	0.04%
2021/12/10	2	33.20	1	33.25	33.40	1	9,008	0.01%
2021/12/09	1	32.80	11	32.75	32.75	-10	8,775	-0.11%
2021/12/08	5	32.73	1	32.65	32.70	4	8,721	0.05%
2021/12/07	8	32.64	2	32.75	32.80	6	8,643	0.07%
2021/12/06	0	0.00	3	32.30	32.30	-3	8,531	-0.04%
2021/12/03	6	32.26	5	32.25	32.20	1	8,534	0.01%
2021/12/02	4	31.90	0	0.00	31.70	4	8,484	0.05%
2021/12/01	3	31.92	0	0.00	32.15	3	8,477	0.04%
2021/11/30	30	32.34	0	0.00	32.00	30	8,680	0.35%
2021/11/29	6	31.65	1	31.30	31.70	5	8,595	0.06%
2021/11/26	5	32.05	43	32.36	32.00	-38	8,421	-0.45%
2021/11/25	7	33.02	8	32.86	32.90	-1	8,127	-0.01%
2021/11/24	17	33.84	8	33.97	34.00	9	7,668	0.12%
2021/11/23	3	34.07	5.6	34.14	33.90	-2.6	7,460	-0.03%
2021/11/22	20	34.57	14	34.29	34.50	6	7,209	0.08%
2021/11/19	33	34.09	40.5	34.21	34.40	-7.5	6,688	-0.11%
2021/11/18	11.3	31.92	1	32.35	32.10	10.3	5,175	0.20%
2021/11/17	12.2	32.53	1	31.75	31.75	11.2	4,806	0.23%
2021/11/16	6	31.25	50	31.29	32.10	-44	4,217	-1.04%
2021/11/15	6	29.98	2	30.10	30.10	4	3,605	0.11%
2021/11/12	1	29.70	0.5	29.65	29.70	0.5	3,436	0.01%
2021/11/11	3	29.08	2	29.20	29.10	1	3,242	0.03%
2021/11/09	6	29.05	0	0.00	29.05	6	3,292	0.18%
2021/11/08	1	28.85	0	0.00	28.90	1	3,265	0.03%
2021/11/05	1	28.85	0	0.00	28.90	1	3,284	0.03%
2021/11/04	7	29.07	0	0.00	28.90	7	3,313	0.21%
2021/11/03	11	29.21	0	0.00	29.25	11	3,272	0.34%
2021/11/02	11	28.90	0	0.00	28.75	11	3,183	0.35%
2021/10/29	7	28.56	0	0.00	28.75	7	3,165	0.22%
2021/10/28	0	0.00	2	28.45	28.60	-2	3,143	-0.06%
2021/10/21	1	28.15	0	0.00	28.15	1	3,267	0.03%
2021/10/15	5	28.18	0	0.00	28.30	5	3,442	0.15%
2021/10/13	6	28.10	0	0.00	28.00	6	3,702	0.16%
2021/10/12	1	28.15	4	28.10	28.35	-3	3,804	-0.08%
2021/10/08	2	28.18	0	0.00	28.10	2	3,877	0.05%
2021/10/05	1	27.75	0	0.00	27.75	1	5,994	0.02%
2021/10/04	2	28.05	0	0.00	27.70	2	5,984	0.03%
2021/10/01	2	28.40	0	0.00	28.05	2	5,963	0.03%
2021/09/30	0	0.00	1	28.60	28.65	-1	5,940	-0.02%
2021/09/24	10	29.08	2	28.90	29.05	8	5,964	0.13%
2021/09/22	0	0.00	1	28.60	28.70	-1	5,856	-0.02%
2021/09/17	0.2	28.70	0	0.00	28.75	0.2	5,835	0.00%
2021/09/16	2	28.65	1	28.60	28.70	1	5,753	0.02%
2021/09/08	4	28.53	0	0.00	28.30	4	5,646	0.07%
2021/09/06	2	29.00	0.3	28.85	28.80	1.7	5,621	0.03%
2021/09/03	16.3	28.98	0	0.00	28.95	16.3	5,543	0.29%
2021/08/25	2	27.75	0	0.00	27.90	2	5,458	0.04%
2021/08/24	0	0.00	3	27.60	27.60	-3	5,518	-0.05%
2021/08/23	0.1	27.50	0	0.00	27.55	0.1	5,549	0.00%
2021/08/20	0.1	27.00	3.7	27.05	27.00	-3.6	5,554	-0.06%
2021/08/18	2	27.55	0	0.00	27.60	2	5,550	0.04%
2021/08/17	0.7	27.60	0	0.00	27.50	0.7	5,566	0.01%
2021/08/16	0	0.00	5	27.80	27.90	-5	5,546	-0.09%
2021/08/13	5	28.50	5	28.41	28.30	0	5,520	0.00%
2021/08/11	7	27.96	2.1	27.76	27.80	4.9	5,515	0.09%
2021/08/10	1	28.00	0	0.00	27.95	1	5,556	0.02%
2021/08/05	0	0.00	0.1	28.60	28.60	-0.1	5,867	0.00%
2021/07/27	0.2	28.80	1	28.70	28.80	-0.8	6,594	-0.01%
2021/07/23	4	27.99	1	28.20	28.25	3	7,059	0.04%
2021/07/21	0.3	27.85	15	27.85	27.90	-14.7	7,324	-0.20%
2021/07/20	6	28.13	0	0.00	28.10	6	7,314	0.08%
2021/07/19	4	28.54	0	0.00	28.45	4	7,288	0.05%
2021/07/16	3	29.05	3	29.10	29.10	0	7,285	0.00%
2021/07/15	5	29.40	1	29.25	29.50	4	7,344	0.05%
2021/07/14	4	29.55	0	0.00	29.25	4	7,416	0.05%
2021/07/13	46	30.78	18.1	30.54	29.55	27.9	7,341	0.38%
2021/07/12	2	29.65	11	29.85	30.45	-9	5,937	-0.15%
2021/07/07	0	0.00	0.2	28.00	27.95	-0.2	5,654	0.00%
2021/07/06	1	28.05	2	28.13	28.05	-1	5,724	-0.02%
2021/07/05	1.1	28.00	0	0.00	28.00	1.1	5,777	0.02%
2021/07/02	2.2	28.05	0	0.00	27.90	2.2	5,812	0.04%
2021/07/01	0.9	27.92	0	0.00	28.00	0.9	5,852	0.01%
2021/06/28	0	0.00	1.2	27.70	27.70	-1.2	5,966	-0.02%
2021/06/25	0	0.00	0.3	27.80	27.75	-0.3	6,021	0.00%
2021/06/23	0.1	27.80	0.1	27.80	27.80	0	6,143	0.00%
2021/06/11	0.2	27.50	0	0.00	27.50	0.2	6,697	0.00%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/07	1	28.00	2.5	27.76	28.00	-1.5	7,096	-0.02%
2021/06/03	1	28.15	2	28.38	28.65	-1	7,636	-0.01%
2021/05/31	0	0.00	13	28.25	28.20	-13	7,625	-0.17%
2021/05/24	0.1	27.85	0	0.00	27.90	0.1	7,959	0.00%
2021/05/20	2	27.10	0	0.00	27.00	2	8,340	0.02%
2021/05/18	4	26.31	1	26.50	27.00	3	8,339	0.04%
2021/05/17	2	25.70	2	25.35	25.65	0	8,341	0.00%
2021/05/14	0	0.00	1	27.25	27.45	-1	8,180	-0.01%
2021/05/13	0	0.00	1	27.00	27.00	-1	8,103	-0.01%
2021/05/12	8	27.61	0	0.00	27.45	8	7,988	0.10%
2021/05/10	0	0.00	5	29.10	29.00	-5	7,676	-0.07%
2021/05/07	0	0.00	6	29.28	29.30	-6	7,685	-0.08%
2021/05/06	1	28.65	0	29.05	28.90	1	7,676	0.01%
2021/05/05	5.4	28.74	0	0.00	28.80	5.4	7,625	0.07%
2021/05/04	0	0.00	2	29.45	28.85	-2	7,576	-0.03%
2021/05/03	2	30.25	3.5	29.96	29.75	-1.5	7,425	-0.02%
2021/04/29	1.5	30.63	0.5	30.45	30.60	1	7,303	0.01%
2021/04/28	4	30.05	2	30.05	30.30	2	6,924	0.03%
2021/04/27	0.5	29.40	0	0.00	29.50	0.5	6,734	0.01%
2021/04/26	0	0.00	1	29.50	29.40	-1	6,735	-0.01%
2021/04/23	3	29.40	0	0.00	29.35	3	6,707	0.04%
2021/04/22	4	29.55	1	30.05	29.35	3	6,801	0.04%
2021/04/21	4	29.94	6	30.00	30.15	-2	6,734	-0.03%
2021/04/20	5.3	29.37	0	0.00	29.80	5.3	6,621	0.08%
2021/04/19	0	0.00	0.8	29.30	29.35	-0.8	6,537	-0.01%
2021/04/15	1	28.80	0	0.00	28.85	1	6,609	0.02%
2021/04/14	3.3	28.69	0	0.00	28.65	3.3	6,617	0.05%
2021/04/12	0	0.00	1	29.70	29.30	-1	6,532	-0.02%
2021/04/09	1	29.40	0	0.00	29.45	1	6,479	0.02%
2021/04/08	0	0.00	4	29.24	29.20	-4	6,460	-0.06%
2021/04/07	1	29.00	8	28.95	29.15	-7	6,483	-0.11%
2021/04/06	5	29.12	0	0.00	29.05	5	6,496	0.08%
2021/04/01	2	29.05	0	0.00	29.15	2	6,453	0.03%
2021/03/31	2	28.63	5	28.70	28.85	-3	6,398	-0.05%
2021/03/30	1	28.60	5	28.65	28.70	-4	6,349	-0.06%
2021/03/29	0	0.00	15	28.70	28.65	-15	6,295	-0.24%
2021/03/26	4	28.55	0	0.00	28.60	4	6,283	0.06%
2021/03/25	2	28.65	0	0.00	28.65	2	6,276	0.03%
2021/03/24	10.2	29.30	11.3	29.30	29.30	-1.1	6,234	-0.02%
2021/03/22	1	29.00	0	0.00	28.95	1	6,122	0.02%
2021/03/18	0	0.00	1	29.15	29.05	-1	6,113	-0.02%
2021/03/17	1	29.00	0.2	29.05	29.10	0.8	6,181	0.01%
2021/03/16	5	29.11	0	0.00	29.15	5	6,395	0.08%
2021/03/15	2	29.05	0	0.00	29.10	2	6,548	0.03%
2021/03/12	3	28.63	3.1	28.82	28.95	-0.1	7,216	0.00%
2021/03/11	3	28.78	0	0.00	28.80	3	7,457	0.04%
2021/03/10	8.2	28.71	5	28.65	28.80	3.2	7,347	0.04%
2021/03/09	7.1	28.41	25	28.34	28.45	-17.9	7,224	-0.25%
2021/03/08	2	30.43	0	0.00	30.30	2	6,814	0.03%
2021/03/05	0.3	30.30	0	0.00	30.30	0.3	6,822	0.00%
2021/03/03	3	30.60	3	30.45	30.60	0	6,834	0.00%
2021/03/02	1	31.25	2.8	30.94	30.60	-1.8	6,832	-0.03%
2021/02/26	0	0.00	32	30.34	30.95	-32	6,770	-0.47%
2021/02/25	1	30.70	2	30.70	30.65	-1	6,746	-0.01%
2021/02/24	6	30.46	10	30.70	30.50	-4	6,816	-0.06%
2021/02/23	35	31.00	4.8	30.93	31.00	30.2	6,687	0.45%
2021/02/22	0	0.00	0.5	30.10	30.25	-0.5	6,367	-0.01%
2021/02/18	4	29.56	0	0.00	29.65	4	6,260	0.06%
2021/02/17	10	29.45	0	0.00	29.40	10	6,317	0.16%
2021/02/05	0	0.00	2	29.35	29.25	-2	6,284	-0.03%
2021/02/02	0	0.00	6	29.29	29.25	-6	6,382	-0.09%
2021/02/01	0.2	28.85	0	0.00	29.00	0.2	6,387	0.00%
2021/01/29	1.2	29.09	0	0.00	29.10	1.2	6,375	0.02%
2021/01/28	0	0.00	1	29.25	29.30	-1	6,332	-0.02%
2021/01/26	0	0.00	29	29.28	29.35	-29	6,288	-0.46%
2021/01/25	21	29.42	0	0.00	29.50	21	6,277	0.33%
2021/01/22	1	29.15	0	0.00	29.30	1	6,252	0.02%
2021/01/21	0	0.00	0.5	29.35	29.20	-0.5	6,236	-0.01%
2021/01/20	10	29.75	16	29.42	29.15	-6	6,197	-0.10%
2021/01/19	0	0.00	20	29.90	29.80	-20	6,118	-0.33%
2021/01/18	20	29.55	0	0.00	29.90	20	6,074	0.33%
2021/01/15	13.1	30.11	40	30.14	29.85	-26.9	6,042	-0.45%
2021/01/13	30.3	29.78	0	0.00	29.85	30.3	5,892	0.51%
2021/01/12	2	29.70	26.2	29.76	29.80	-24.2	5,874	-0.41%
2021/01/11	22	30.04	5	30.00	30.15	17	5,800	0.29%
2021/01/08	0	0.00	16.5	29.25	29.40	-16.5	5,671	-0.29%
2021/01/07	1.1	29.49	0	0.00	29.40	1.1	5,610	0.02%
2021/01/06	1	29.40	0.4	29.40	29.40	0.6	5,588	0.01%
2021/01/05	5	29.50	30	29.50	29.60	-25	5,539	-0.45%
2021/01/04	1.1	29.50	3	29.50	29.50	-1.9	5,540	-0.03%
2020/12/31	1.2	29.53	120	29.70	29.50	-118.8	5,528	-2.15%	大賣/鉅額交易
2020/12/30	121	29.35	1	29.65	29.65	120	5,496	2.18%	大買/鉅額交易
2020/12/28	31	29.46	0	0.00	29.40	31	5,366	0.58%
2020/12/25	0	0.00	100	29.35	29.30	-100	5,361	-1.87%
2020/12/23	100	29.17	1	29.05	29.15	99	5,323	1.86%
2020/12/22	10	29.20	300	29.22	29.00	-290	5,341	-5.43%	大賣/鉅額交易
2020/12/21	1	29.10	0	0.00	29.20	1	5,356	0.02%
2020/12/18	2	29.50	1	29.55	29.40	1	5,325	0.02%
2020/12/17	6	29.17	1	29.15	29.20	5	5,288	0.09%
2020/12/16	302	29.53	0	0.00	29.40	302	5,248	5.75%	大買/鉅額交易
2020/12/15	0	0.00	0.3	29.50	29.25	-0.3	5,195	-0.01%
2020/12/14	6	29.83	0	0.00	29.80	6	5,096	0.12%
2020/12/11	16	29.83	1	29.85	29.70	15	5,063	0.30%
2020/12/10	0.2	30.05	3.1	30.02	30.05	-2.9	4,961	-0.06%
2020/12/09	24.1	31.11	1.4	31.12	31.15	22.7	4,696	0.48%
2020/12/08	149.2	32.15	435.2	31.78	31.75	-286	4,523	-6.32%	大買/大賣/鉅額交易
2020/12/07	2	30.68	16.1	30.42	31.25	-14.1	3,891	-0.36%
2020/12/04	0.2	29.75	2	29.83	29.90	-1.8	3,535	-0.05%
2020/12/02	130.1	29.52	40	29.45	29.60	90.1	3,435	2.62%	大買/
2020/12/01	4	29.46	0	0.00	29.65	4	3,423	0.12%
2020/11/30	1	29.85	1	29.85	29.50	0	3,409	0.00%
2020/11/27	12	29.67	4	29.75	29.75	8	3,366	0.24%
2020/11/26	0.2	29.60	0	0.00	29.65	0.2	3,339	0.01%
2020/11/25	201	29.74	1	29.50	29.65	200	3,340	5.99%	大買/鉅額交易
2020/11/24	66	30.00	68	29.61	29.60	-2	3,319	-0.06%
2020/11/20	1.2	29.14	0	0.00	29.10	1.2	3,261	0.04%
2020/11/17	14.5	29.05	0	0.00	29.00	14.5	3,295	0.44%
2020/11/16	19	29.17	0	0.00	29.10	19	3,409	0.56%
2020/11/13	0	0.00	0.1	29.15	29.35	-0.1	3,388	0.00%
2020/11/12	0	0.00	4	29.25	29.10	-4	3,373	-0.12%
2020/11/10	2	29.05	0	29.00	29.00	2	3,365	0.06%
2020/11/09	1	29.00	2	28.95	28.90	-1	3,523	-0.03%
2020/11/06	0	0.00	1	29.15	28.85	-1	3,665	-0.03%
2020/11/04	0.2	28.70	0	0.00	28.75	0.2	3,661	0.01%
2020/11/03	0	0.00	4	28.45	28.70	-4	3,685	-0.11%
2020/11/02	1	28.25	0	0.00	28.30	1	3,703	0.03%
2020/10/30	3.2	28.29	0	0.00	28.20	3.2	3,715	0.09%
2020/10/29	5	28.45	0	0.00	28.45	5	3,722	0.13%
2020/10/28	5	28.65	0	0.00	28.60	5	3,746	0.13%
2020/10/27	8	28.67	0	0.00	28.65	8	3,775	0.21%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	2	29.00	1	29.35	28.95	1	4,020	0.02%
2020/10/20	1	28.70	0	0.00	28.90	1	4,113	0.02%
2020/10/19	0.2	28.70	33	28.65	28.70	-32.8	4,135	-0.79%
2020/10/16	0.2	28.60	0	0.00	28.60	0.2	4,213	0.00%
2020/10/15	0	0.00	9	28.52	28.60	-9	4,251	-0.21%
2020/10/14	0.3	28.55	0	0.00	28.55	0.3	4,286	0.01%
2020/10/13	2	28.25	0	0.00	28.25	2	4,424	0.05%
2020/10/12	1	28.55	0	0.00	28.40	1	4,435	0.02%
2020/10/08	2	28.53	0	0.00	28.55	2	4,601	0.04%
2020/10/06	4	28.50	0	0.00	28.50	4	5,298	0.08%
2020/10/05	1	28.55	0	0.00	28.40	1	5,617	0.02%
2020/09/25	0	0.00	1	27.70	27.60	-1	6,327	-0.02%
2020/09/24	2	27.73	2.2	27.81	27.65	-0.2	6,527	0.00%
2020/09/23	1	28.15	1	28.25	28.15	0	6,661	0.00%
2020/09/15	1	29.00	0	0.00	28.85	1	7,247	0.01%
2020/09/11	2	29.05	17.1	29.13	29.00	-15.1	7,485	-0.20%
2020/09/10	7	29.02	0	0.00	29.10	7	7,510	0.09%
2020/09/08	0	28.60	0.1	28.60	28.60	-0.1	7,595	0.00%
2020/09/04	0	0.00	22	28.40	28.50	-22	7,924	-0.28%
2020/08/31	8	29.24	6	28.98	28.90	2	8,629	0.02%
2020/08/27	1	29.05	0	0.00	28.85	1	8,748	0.01%
2020/08/26	5	29.00	0	0.00	28.95	5	8,858	0.06%
2020/08/24	0	0.00	1	28.05	28.10	-1	9,028	-0.01%
2020/08/20	1	28.19	0	0.00	27.75	1	9,210	0.01%
2020/08/19	4	28.63	0	0.00	28.45	4	9,233	0.04%
2020/08/18	3	28.75	0	0.00	28.75	3	9,372	0.03%
2020/08/17	0	0.00	0.2	28.90	28.85	-0.2	9,759	0.00%
2020/08/14	0	0.00	0.1	28.60	28.45	-0.1	10,623	0.00%
2020/08/13	7	28.25	0	0.00	28.25	7	10,698	0.07%
2020/08/12	3	28.78	0	0.00	28.75	3	10,562	0.03%
2020/08/05	1	29.35	10	29.40	29.35	-9	11,121	-0.08%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/08/03	10	29.13	0	0.00	29.20	10	11,308	0.09%
2020/07/30	0.4	29.30	2	29.05	29.15	-1.6	11,446	-0.01%
2020/07/28	3	28.45	0	0.00	28.25	3	11,504	0.03%
2020/07/27	0	0.00	5	28.79	28.55	-5	11,547	-0.04%
2020/07/24	2	29.20	0	0.00	29.00	2	11,509	0.02%
2020/07/23	12	29.75	1	29.60	29.60	11	11,390	0.10%
2020/07/22	1	29.75	0.4	29.90	29.75	0.6	11,429	0.01%
2020/07/21	3	29.95	0	0.00	29.85	3	11,397	0.03%
2020/07/17	1	29.70	0	0.00	29.55	1	11,486	0.01%
2020/07/16	0	0.00	3.6	30.05	30.15	-3.6	11,564	-0.03%
2020/07/15	3	30.05	0	0.00	29.85	3	11,684	0.03%
2020/07/14	12	30.10	3.2	30.19	30.35	8.8	11,764	0.07%
2020/07/13	5	34.40	7	34.09	34.20	-2	11,554	-0.02%
2020/07/10	2	34.00	6	34.05	33.90	-4	11,409	-0.04%
2020/07/09	1	33.40	0	0.00	33.55	1	11,334	0.01%
2020/07/08	0	0.00	2	33.40	33.55	-2	11,280	-0.02%
2020/07/07	0	0.00	1	33.50	33.35	-1	11,272	-0.01%
2020/07/06	23	33.94	0	0.00	33.95	23	11,266	0.20%
2020/07/03	1	33.00	2	33.10	33.30	-1	11,364	-0.01%
2020/07/02	4	32.66	6	32.70	32.75	-2	11,254	-0.02%
2020/07/01	3	32.50	1	32.45	32.40	2	11,141	0.02%
2020/06/30	0	0.00	3	32.65	32.40	-3	11,075	-0.03%
2020/06/29	1.8	32.17	13	32.35	32.25	-11.2	11,012	-0.10%
2020/06/22	0	0.00	3	31.60	31.60	-3	11,028	-0.03%
2020/06/19	2.1	31.40	2	31.40	31.45	0.1	11,190	0.00%
2020/06/18	1	31.40	10	31.37	31.45	-9	11,126	-0.08%
2020/06/17	1	31.45	0	0.00	31.30	1	11,142	0.01%
2020/06/16	4	31.48	2	31.35	31.55	2	11,267	0.02%
2020/06/15	3	31.42	0	0.00	31.05	3	11,582	0.03%
2020/06/12	1.1	31.47	13	30.88	31.50	-11.9	11,701	-0.10%
2020/06/11	31.3	32.34	1	32.10	32.05	30.3	11,810	0.26%
2020/06/10	6.1	32.81	6	32.79	32.80	0.1	11,843	0.00%
2020/06/09	5	32.28	6	32.39	32.35	-1	11,888	-0.01%
2020/06/08	3.1	32.25	0	0.00	32.10	3.1	12,160	0.03%
2020/06/05	3	32.32	0	0.00	32.55	3	12,335	0.02%
2020/06/04	0	0.00	6	32.07	32.20	-6	12,519	-0.05%
2020/06/03	1	32.00	0	0.00	31.95	1	12,684	0.01%
2020/06/02	2.1	32.26	0	0.00	31.95	2.1	12,674	0.02%
2020/05/29	1	32.50	0	0.00	32.30	1	12,842	0.01%
2020/05/28	3	32.10	1	32.30	32.05	2	13,010	0.02%
2020/05/27	1	32.55	1	32.05	32.05	0	13,239	0.00%
2020/05/26	4.1	32.28	5	32.85	32.10	-0.9	13,584	-0.01%
2020/05/25	8.2	32.56	10	32.05	32.35	-1.8	13,635	-0.01%
2020/05/22	30.2	32.95	20	32.86	32.40	10.2	13,734	0.07%
2020/05/21	55	32.94	64.5	32.79	33.30	-9.5	13,906	-0.07%
2020/05/20	0	0.00	5.1	30.85	30.70	-5.1	13,366	-0.04%
2020/05/19	2	30.10	1	30.05	30.10	1	14,171	0.01%
2020/05/18	3	29.70	0	0.00	29.75	3	14,846	0.02%
2020/05/15	1.3	29.86	0	0.00	29.75	1.3	15,551	0.01%
2020/05/14	6.2	30.33	0	0.00	30.10	6.2	15,703	0.04%
2020/05/13	7	30.90	5	31.25	31.00	2	15,635	0.01%
2020/05/12	0	0.00	1	31.35	31.35	-1	15,550	-0.01%
2020/05/11	5	30.83	2	30.85	30.80	3	15,487	0.02%
2020/05/08	2	30.60	0	0.00	30.50	2	15,395	0.01%
2020/05/07	0	0.00	6	30.88	30.80	-6	15,297	-0.04%
2020/05/06	0	0.00	1	30.75	30.50	-1	15,231	-0.01%
2020/05/05	0	0.00	6	30.15	30.25	-6	15,125	-0.04%
2020/05/04	5	30.03	1	30.05	30.15	4	15,101	0.03%
2020/04/30	0	0.00	1	30.75	30.60	-1	15,050	-0.01%
2020/04/29	1.5	30.47	2	30.35	30.50	-0.5	15,013	0.00%
2020/04/28	3	30.47	1	30.20	30.35	2	14,991	0.01%
2020/04/27	0	0.00	2	29.85	30.25	-2	15,081	-0.01%
2020/04/24	4	29.38	0	0.00	29.40	4	15,045	0.03%
2020/04/23	1	29.60	0	0.00	29.60	1	15,106	0.01%
2020/04/22	5	28.60	5	29.15	29.50	0	15,092	0.00%
2020/04/21	20	29.59	0.5	29.50	29.40	19.5	15,059	0.13%
2020/04/20	3.3	30.44	0	0.00	30.35	3.3	14,935	0.02%
2020/04/17	6	31.23	1	31.00	30.85	5	14,813	0.03%
2020/04/16	3	31.38	4	31.00	31.40	-1	14,601	-0.01%
2020/04/15	4	30.91	2	30.98	31.20	2	14,441	0.01%
2020/04/14	6	30.63	7	30.49	30.80	-1	14,234	-0.01%
2020/04/10	4	29.14	0	0.00	29.15	4	13,957	0.03%
2020/04/08	0.5	29.10	5	28.95	29.10	-4.5	13,659	-0.03%
2020/04/07	3	27.68	1	27.55	27.55	2	13,336	0.01%
2020/04/06	1	27.25	0	0.00	27.30	1	13,221	0.01%
2020/04/01	0	0.00	1	27.10	27.25	-1	13,146	-0.01%
2020/03/31	1	27.25	0	0.00	27.15	1	13,076	0.01%
2020/03/30	0	0.00	4	26.45	26.95	-4	12,986	-0.03%
2020/03/27	0	0.00	7	27.26	26.85	-7	12,952	-0.05%
2020/03/26	0	0.00	5	26.56	26.85	-5	12,801	-0.04%
2020/03/25	5	26.40	11	27.23	26.45	-6	12,784	-0.05%
2020/03/24	2	26.10	7	25.59	25.80	-5	12,601	-0.04%
2020/03/23	15	23.52	12	24.18	24.10	3	12,552	0.02%
2020/03/19	20.5	24.23	5	24.07	23.40	15.5	12,332	0.13%
2020/03/17	12	27.17	1	26.90	26.80	11	11,782	0.09%
2020/03/16	4	28.10	0	0.00	27.75	4	11,545	0.03%
2020/03/13	15	27.92	11	28.13	28.95	4	11,507	0.03%
2020/03/12	10	30.10	1	30.80	30.05	9	11,085	0.08%
2020/03/11	15	32.88	11	31.64	31.60	4	10,744	0.04%
2020/03/10	3	32.85	4	32.65	33.35	-1	10,395	-0.01%
2020/03/09	5	33.39	4	33.06	32.70	1	10,107	0.01%
2020/03/06	1	34.00	0	0.00	34.10	1	9,880	0.01%
2020/03/05	0	0.00	2	34.30	34.25	-2	9,839	-0.02%
2020/03/04	2	33.78	0	0.00	33.70	2	9,695	0.02%
2020/03/03	24	35.04	26	34.75	34.50	-2	9,468	-0.02%
2020/03/02	3	34.40	1	34.40	34.25	2	9,098	0.02%
2020/02/27	6	34.72	11	34.04	34.05	-5	8,789	-0.06%
2020/02/26	2	34.80	4.5	34.73	34.75	-2.5	8,378	-0.03%
2020/02/25	13	34.77	25	34.88	34.55	-12	8,182	-0.15%
2020/02/24	3	35.13	4	35.06	35.10	-1	7,914	-0.01%
2020/02/21	1	34.35	4	34.56	34.20	-3	7,428	-0.04%
2020/02/20	14	34.33	33.3	34.39	34.40	-19.3	7,200	-0.27%
2020/02/19	28	33.41	4.8	33.18	33.50	23.3	6,467	0.36%
2020/02/18	9	31.92	2	31.67	31.60	7	5,842	0.12%
2020/02/17	0	0.00	1	30.60	30.50	-1	5,350	-0.02%
2020/02/14	1	29.75	0	0.00	29.70	1	5,272	0.02%
2020/02/10	1	28.75	0	0.00	28.65	1	5,423	0.02%
2020/02/06	0.5	28.80	1	28.80	28.80	-0.6	5,412	-0.01%
2020/02/04	2	28.53	0	0.00	28.50	2	5,368	0.04%
2020/01/30	0	0.00	2	28.80	28.95	-2	5,300	-0.04%
2020/01/16	0	0.00	4	29.90	29.95	-4	5,315	-0.08%
2020/01/15	0	29.75	0	0.00	29.85	0	5,260	0.00%
2020/01/14	2.3	29.59	3	29.35	29.70	-0.7	5,180	-0.01%
2020/01/10	1	28.80	0	0.00	29.00	1	5,041	0.02%
2020/01/08	3	28.20	0	0.00	28.15	3	5,030	0.06%
2020/01/06	0	0.00	12	28.51	28.60	-12	4,970	-0.24%
2019/12/31	1.3	29.00	1	29.00	29.00	0.3	4,892	0.01%
2019/12/30	1	29.05	0	29.00	29.10	1	4,877	0.02%
2019/12/27	0	0.00	5	28.97	29.00	-5	4,888	-0.10%
2019/12/26	0	0.00	1	28.95	29.00	-1	4,880	-0.02%
2019/12/25	0	28.90	0	0.00	29.00	0	4,894	0.00%
2019/12/23	0	0.00	5	29.05	29.10	-5	4,971	-0.10%
2019/12/20	2	29.00	4	29.25	29.00	-2	5,011	-0.04%
2019/12/19	0.1	29.10	0	0.00	29.20	0.1	4,929	0.00%
2019/12/18	2	29.10	0	0.00	29.20	2	4,875	0.04%
2019/12/16	0	0.00	1	28.70	28.75	-1	4,736	-0.02%
2019/12/12	2	28.70	0	0.00	28.70	2	4,641	0.04%
2019/12/11	0.2	28.70	10	28.80	28.70	-9.8	4,646	-0.21%
2019/12/10	14	28.92	5	29.00	28.80	9	4,624	0.19%
2019/12/05	4	27.90	0	0.00	28.00	4	4,408	0.09%
2019/12/02	5	28.00	0	0.00	28.00	5	4,352	0.11%
2019/11/26	0	0.00	0.3	28.50	28.50	-0.3	4,267	-0.01%
2019/11/22	0	0.00	1	28.75	28.70	-1	4,306	-0.02%
2019/11/20	5	28.88	4	28.80	28.90	1	4,255	0.02%
2019/11/19	2	29.63	3	29.40	29.30	-1	4,174	-0.02%
2019/11/18	3	29.32	2	29.30	29.30	1	4,043	0.02%
2019/11/15	2	28.60	1.3	28.68	28.60	0.7	3,849	0.02%
2019/11/14	4	28.93	0	0.00	28.70	4	3,743	0.11%
2019/11/13	9.3	28.85	0	0.00	28.90	9.3	3,464	0.27%
2019/11/12	7	28.31	0	0.00	28.50	7	3,212	0.22%
2019/11/11	2	27.80	1	27.85	27.75	1	2,970	0.03%
2019/11/07	0	0.00	1	26.95	26.90	-1	2,700	-0.04%
2019/11/06	0	0.00	2	26.90	26.90	-2	2,670	-0.07%
2019/11/05	1	27.10	0	0.00	26.95	1	2,653	0.04%
2019/11/01	2	26.73	0	0.00	26.75	2	2,631	0.08%
2019/10/30	1	26.90	0	0.00	26.80	1	2,644	0.04%
2019/10/29	12	26.43	3	26.48	26.60	9	2,615	0.34%
2019/10/28	2	27.08	0	0.00	26.90	2	2,532	0.08%
2019/10/25	0.4	27.10	0	0.00	27.10	0.4	2,462	0.01%
2019/10/21	0	0.00	0.2	25.80	25.75	-0.2	2,177	-0.01%
2019/10/15	0	0.00	1.4	25.80	25.90	-1.4	2,048	-0.07%
2019/10/08	2	26.15	0	0.00	26.10	2	2,040	0.10%
2019/10/04	0	0.00	0.5	26.05	26.00	-0.5	2,052	-0.03%
2019/10/03	1	25.60	0	0.00	25.95	1	2,061	0.05%
2019/09/24	2	26.50	0	0.00	26.45	2	1,789	0.11%
2019/09/16	0	0.00	1	26.10	26.30	-1	1,740	-0.06%
2019/09/10	0.3	26.80	0	0.00	26.60	0.3	1,677	0.02%
2019/09/05	1	27.55	0	0.00	27.55	1	1,645	0.06%
2019/08/20	1	31.90	0	0.00	31.85	1	1,423	0.07%
2019/07/12	0	0.00	1	32.10	32.15	-1	1,465	-0.07%
2019/07/11	0	0.00	3	32.00	32.00	-3	1,460	-0.21%
2019/07/10	0	0.00	1	31.80	31.80	-1	1,440	-0.07%
2019/07/01	4	31.30	0	0.00	31.35	4	1,550	0.26%
2019/06/19	4	29.80	0	0.00	29.70	4	1,558	0.26%
2019/06/13	0	0.00	8	29.55	29.55	-8	1,614	-0.50%
2019/06/12	1	29.65	0	0.00	29.55	1	1,794	0.06%
2019/06/10	1	29.30	3	29.45	29.45	-2	1,809	-0.11%
2019/05/29	0	0.00	1	28.80	29.20	-1	2,268	-0.04%
2019/05/14	4	28.95	0	0.00	29.65	4	2,385	0.17%
2019/05/13	0	0.00	1	29.30	29.35	-1	2,394	-0.04%
2019/05/10	1	30.20	0	0.00	30.10	1	2,400	0.04%
2019/05/03	0	0.00	1	32.25	32.25	-1	2,343	-0.04%
2019/05/02	0	0.00	1	32.25	32.35	-1	2,329	-0.04%
2019/04/30	0	0.00	0.6	31.95	32.00	-0.6	2,312	-0.03%
2019/04/29	1	32.00	0	0.00	31.95	1	2,323	0.04%
2019/04/15	0	0.00	1	31.75	31.60	-1	2,356	-0.04%
2019/04/10	3	32.05	0	0.00	32.05	3	2,315	0.13%
2019/04/08	0	0.00	2.2	32.41	32.50	-2.2	2,306	-0.10%
2019/03/22	0	0.00	1	31.65	31.60	-1	2,692	-0.04%
2019/03/21	1	31.50	0	0.00	31.50	1	2,683	0.04%
2019/03/15	1	30.50	10	30.40	31.05	-9	2,591	-0.35%
2019/03/11	1	31.00	0	0.00	31.05	1	2,288	0.04%
2019/03/04	1	30.80	0	0.00	31.90	1	2,056	0.05%
2019/02/27	1	29.95	3	29.90	29.90	-2	1,847	-0.11%
2019/02/12	0	0.00	0.1	28.00	28.00	-0.1	1,618	-0.01%
2019/01/25	0	0.00	1	26.90	27.50	-1	1,526	-0.07%
2019/01/18	0	0.00	1	26.90	27.00	-1	1,468	-0.07%
2019/01/17	10	26.65	0	0.00	26.75	10	1,470	0.68%
2019/01/11	1	25.60	1	25.75	25.70	0	1,476	0.00%
2019/01/07	0	0.00	1	24.65	24.70	-1	1,487	-0.07%
2019/01/03	0	0.00	6	24.40	24.35	-6	1,560	-0.38%
2018/12/28	1	24.70	0	0.00	24.65	1	1,576	0.06%
2018/12/24	1	24.30	0	0.00	24.05	1	1,552	0.06%
2018/12/22	2	24.50	1	24.80	24.70	1	1,474	0.07%
2018/12/13	0	0.00	3	27.25	27.30	-3	1,167	-0.26%
2018/12/05	0	0.00	1	27.95	27.95	-1	1,251	-0.08%
2018/11/14	1	27.30	0	0.00	27.45	1	1,766	0.06%
2018/10/19	0	0.00	1.1	24.88	24.90	-1.1	1,715	-0.07%
2018/10/02	1	28.00	0	0.00	27.75	1	1,527	0.07%
2018/10/01	1	28.20	0	0.00	28.25	1	1,499	0.07%
2018/09/10	1	28.65	0	0.00	28.65	1	1,465	0.07%
2018/09/07	1	29.50	0	0.00	29.45	1	1,456	0.07%
2018/09/05	1	29.90	0	0.00	29.75	1	1,391	0.07%
2018/08/20	0	0.00	1	34.00	34.00	-1	1,141	-0.09%
2018/06/11	1	33.10	0	0.00	32.95	1	1,530	0.07%
2018/06/08	2	33.50	0	0.00	33.50	2	1,517	0.13%
2018/04/12	0	0.00	1	33.70	33.40	-1	2,019	-0.05%
2018/04/11	0	0.00	2	33.50	33.30	-2	2,009	-0.10%
2018/03/28	0	0.00	1	33.35	33.50	-1	2,027	-0.05%
2018/03/26	8	33.01	0	0.00	32.90	8	1,997	0.40%
2018/03/23	0	0.00	4	31.80	31.70	-4	1,930	-0.21%
2018/02/09	0	0.00	1	31.50	31.50	-1	2,512	-0.04%
2018/02/08	2	30.95	0	0.00	31.50	2	2,510	0.08%
2018/02/01	0.5	33.70	0	0.00	33.70	0.5	2,566	0.02%
2018/01/25	0.3	33.85	1	33.90	33.90	-0.7	2,611	-0.03%
2018/01/22	1	34.05	0	0.00	34.15	1	2,637	0.04%
2018/01/19	1	34.65	0	0.00	34.35	1	2,624	0.04%
2018/01/16	2	33.85	0	0.00	33.90	2	2,645	0.08%
2018/01/10	5.2	34.33	0	0.00	33.95	5.2	2,695	0.19%
2018/01/02	0	0.00	1	35.50	35.25	-1	3,257	-0.03%