神達 (3706)-合庫-自強券商分點個股進出

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
43.75
漲跌
▼0.85
漲幅
-1.91%
成交量
11,676張
產業
上市電腦週邊類股
830人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11	44.05	1	45.20	43.75	10	26,916	0.04%
2024/05/02	2	44.63	0	0.00	44.60	2	27,037	0.01%
2024/04/30	0.1	45.50	0	0.00	45.40	0.1	27,395	0.00%
2024/04/29	1.1	45.71	0.2	45.75	45.90	0.9	27,857	0.00%
2024/04/26	3.8	45.68	2	45.83	45.70	1.8	28,831	0.01%
2024/04/25	2	44.15	0	0.00	44.05	2	28,993	0.01%
2024/04/24	2	44.53	0	0.00	44.60	2	29,086	0.01%
2024/04/23	14	42.52	0	0.00	42.80	14	29,074	0.05%
2024/04/22	10.1	42.80	14	42.78	42.20	-3.9	29,228	-0.01%
2024/04/19	45.5	43.91	14	43.67	43.70	31.5	29,229	0.11%
2024/04/18	18	44.61	1	44.70	44.70	17	29,358	0.06%
2024/04/17	6.6	45.25	1	45.50	45.00	5.6	29,809	0.02%
2024/04/16	55.2	45.21	26	45.15	44.55	29.2	30,455	0.10%
2024/04/15	12.2	47.24	6	47.61	46.85	6.2	30,218	0.02%
2024/04/12	9	48.69	33	48.76	48.60	-24	30,070	-0.08%
2024/04/11	26.5	48.87	9	48.85	48.85	17.5	30,088	0.06%
2024/04/10	26	50.03	1.3	49.92	49.55	24.7	30,183	0.08%
2024/04/09	9.5	49.89	5	49.89	50.00	4.5	30,203	0.01%
2024/04/08	13	50.23	9	50.36	50.20	4	30,454	0.01%
2024/04/03	24	49.66	2	50.15	50.00	22	30,964	0.07%
2024/04/02	56.3	50.18	1	50.50	50.10	55.3	32,738	0.17%
2024/04/01	21	51.01	6	52.00	51.10	15	32,628	0.05%
2024/03/29	127.1	51.45	12.8	51.17	51.50	114.3	32,317	0.35%	大買/鉅額交易
2024/03/28	121.5	53.17	9	52.80	52.20	112.5	31,969	0.35%	大買/鉅額交易
2024/03/27	19.1	55.67	147.7	56.58	56.70	-128.6	30,939	-0.42%	大賣/鉅額交易
2024/03/26	59.1	53.20	27	53.11	53.20	32.1	29,545	0.11%
2024/03/25	52.2	54.44	15	54.79	54.00	37.2	29,445	0.13%
2024/03/22	97.9	55.49	52	55.27	54.00	45.9	28,813	0.16%
2024/03/21	50	55.41	170.8	55.57	57.90	-120.8	26,387	-0.46%	大賣/鉅額交易
2024/03/20	34.3	52.80	122.8	53.08	53.60	-88.5	23,391	-0.38%	大賣/
2024/03/19	9.1	48.29	121.1	48.56	48.80	-112	21,293	-0.53%	大賣/鉅額交易
2024/03/18	6.1	45.87	2	45.70	46.50	4.1	20,908	0.02%
2024/03/15	2	45.20	2.5	45.87	45.60	-0.5	20,820	0.00%
2024/03/14	10	45.87	7	45.69	45.55	3	20,658	0.01%
2024/03/13	21	45.50	7.1	45.77	45.65	13.9	20,533	0.07%
2024/03/12	34.1	44.81	68.8	44.56	45.30	-34.7	20,128	-0.17%
2024/03/11	38.2	43.71	39	43.69	43.70	-0.8	19,919	0.00%
2024/03/08	53	42.19	27	42.36	42.50	26	19,835	0.13%
2024/03/07	25	42.80	61	43.02	42.70	-36	20,023	-0.18%
2024/03/06	70	43.26	70	43.14	43.30	0	20,391	0.00%
2024/03/05	50	42.92	51	43.35	43.55	-1	20,432	0.00%
2024/03/04	50	43.70	75	43.40	43.20	-25	20,436	-0.12%
2024/03/01	51.5	43.00	55	42.86	43.05	-3.5	20,313	-0.02%
2024/02/29	17	41.57	0	0.00	42.30	17	20,308	0.08%
2024/02/27	93.2	42.46	62	42.98	41.60	31.2	20,415	0.15%
2024/02/26	104	43.01	63	43.09	42.95	41	20,354	0.20%	大買/
2024/02/23	106	44.41	32	45.59	43.60	74	20,439	0.36%	大買/
2024/02/22	67	44.51	78	45.01	44.45	-11	20,545	-0.05%
2024/02/21	61	44.08	41	44.05	43.75	20	20,177	0.10%
2024/02/20	18.1	43.76	18	43.88	43.75	0.1	20,306	0.00%
2024/02/19	173	44.66	45	44.77	44.15	128	20,252	0.63%	大買/鉅額交易
2024/02/16	76	45.17	36	45.56	45.60	40	20,286	0.20%
2024/02/15	105	44.38	51	44.03	45.10	54	20,101	0.27%	大買/
2024/02/05	31	45.00	29	45.34	44.80	2	19,880	0.01%
2024/02/02	31	45.12	37	45.16	45.10	-6	19,884	-0.03%
2024/02/01	59.1	44.63	29	44.76	44.65	30.1	19,825	0.15%
2024/01/31	45	45.10	26.2	45.30	45.00	18.8	19,888	0.09%
2024/01/30	51	45.63	43	45.39	46.40	8	19,712	0.04%
2024/01/29	19	45.42	12	45.23	45.30	7	19,491	0.04%
2024/01/26	60	44.88	51	44.98	44.50	9	19,452	0.05%
2024/01/25	37.1	45.57	6	46.62	45.40	31.1	19,385	0.16%
2024/01/24	41	46.62	14	46.57	46.10	27	19,145	0.14%
2024/01/23	51	46.26	34	45.66	46.40	17	18,790	0.09%
2024/01/22	85.1	46.26	63	46.49	46.40	22.1	18,283	0.12%
2024/01/19	10	44.45	35.3	44.60	44.85	-25.3	17,193	-0.15%
2024/01/18	60.1	42.57	45	43.01	43.35	15.1	16,714	0.09%
2024/01/17	6	43.31	2	43.60	43.25	4	16,663	0.02%
2024/01/16	64	43.51	44	43.68	43.60	20	16,614	0.12%
2024/01/15	0	0.00	6.2	44.13	43.95	-6.2	16,467	-0.04%
2024/01/12	25.1	43.89	6	44.03	43.55	19.1	16,410	0.12%
2024/01/11	3.2	44.09	119	44.28	44.55	-115.8	16,224	-0.71%	大賣/鉅額交易
2024/01/10	38	43.58	27.4	43.44	43.65	10.6	15,998	0.07%
2024/01/09	11	42.10	13	42.86	41.95	-2	15,344	-0.01%
2024/01/08	0	0.00	0.5	42.25	42.15	-0.5	15,597	0.00%
2024/01/05	50	41.94	50	41.90	42.25	0	16,105	0.00%
2024/01/04	22.4	42.36	1	42.85	42.10	21.4	16,376	0.13%
2024/01/03	1.1	43.16	3.3	43.37	43.30	-2.2	16,329	-0.01%
2024/01/02	19.2	43.48	8	43.65	43.20	11.2	16,273	0.07%
2023/12/29	138	44.34	141	44.84	44.55	-3	15,997	-0.02%	大買/大賣/
2023/12/28	275.1	44.77	170.2	44.81	45.00	104.9	15,338	0.68%	大買/大賣/鉅額交易
2023/12/27	35	42.29	34	42.46	42.55	1	13,513	0.01%
2023/12/26	2.2	41.87	8	41.85	42.10	-5.8	13,726	-0.04%
2023/12/25	13	41.59	10.2	42.03	41.55	2.8	13,929	0.02%
2023/12/22	0	0.00	1	41.30	41.60	-1	13,969	-0.01%
2023/12/21	3.2	41.65	1	41.65	41.50	2.2	14,021	0.02%
2023/12/20	4	41.71	32.7	40.22	41.65	-28.7	14,239	-0.20%
2023/12/19	48.1	39.61	35	39.69	39.50	13.1	14,259	0.09%
2023/12/18	9.1	40.13	5	40.60	40.30	4.1	14,458	0.03%
2023/12/15	1.3	40.59	6	40.18	40.25	-4.7	15,181	-0.03%
2023/12/14	10.1	40.82	8.3	41.07	40.70	1.8	15,435	0.01%
2023/12/13	48.1	41.99	114.2	42.32	41.20	-66.1	15,245	-0.43%	大賣/
2023/12/12	4	41.29	5	41.06	40.90	-1	14,422	-0.01%
2023/12/11	14.1	41.15	2	41.20	41.15	12.1	14,501	0.08%
2023/12/08	1.1	41.32	0	0.00	40.95	1.1	14,553	0.01%
2023/12/07	11	41.44	8	41.70	41.15	3	14,461	0.02%
2023/12/06	3	41.33	11.2	41.31	41.15	-8.2	14,542	-0.06%
2023/12/04	5	41.35	4.5	41.43	41.25	0.5	14,429	0.00%
2023/12/01	18.1	41.49	20.7	41.41	41.40	-2.6	14,215	-0.02%
2023/11/30	0	0.00	102	39.75	40.20	-102	13,802	-0.74%	大賣/鉅額交易
2023/11/29	3	39.70	7	39.72	39.85	-4	13,797	-0.03%
2023/11/28	2.2	39.05	1	39.00	39.30	1.2	13,956	0.01%
2023/11/27	113.2	38.86	13	38.83	38.25	100.2	14,123	0.71%	大買/
2023/11/24	16.2	40.01	0	0.00	39.75	16.2	14,088	0.11%
2023/11/23	22.2	40.81	7.6	41.45	40.90	14.6	14,040	0.10%
2023/11/22	75	41.02	10	40.75	40.75	65	14,038	0.46%
2023/11/21	9	41.91	105.3	41.61	42.20	-96.3	14,068	-0.68%	大賣/
2023/11/20	5	40.64	10	40.85	41.20	-5	14,328	-0.03%
2023/11/17	3	40.75	115	40.18	40.90	-112	14,375	-0.78%	大賣/鉅額交易
2023/11/16	41	39.29	43	39.17	39.30	-2	14,457	-0.01%
2023/11/15	28	39.23	0	0.00	38.70	28	14,825	0.19%
2023/11/14	3	39.95	33	40.13	39.85	-30	16,064	-0.19%
2023/11/13	5	38.91	8.2	39.62	39.70	-3.2	16,441	-0.02%
2023/11/09	0.1	39.00	0	0.00	38.85	0.1	16,978	0.00%
2023/11/08	260.1	39.34	71	39.75	39.10	189.1	17,277	1.09%	大買/鉅額交易
2023/11/07	30	38.60	1	38.75	38.80	29	17,499	0.17%
2023/11/03	0.1	38.50	60	38.41	38.10	-59.9	18,679	-0.32%
2023/11/02	61	37.91	4	38.10	37.90	57	19,410	0.29%
2023/10/31	48	36.78	48	37.05	36.75	0	21,299	0.00%
2023/10/25	3	39.05	0	0.00	39.00	3	22,087	0.01%
2023/10/24	8	38.88	3	38.60	39.00	5	22,137	0.02%
2023/10/23	0	0.00	10	38.10	38.30	-10	22,215	-0.05%
2023/10/20	0	0.00	6	37.90	37.95	-6	22,467	-0.03%
2023/10/19	3	37.55	0	0.00	38.00	3	22,749	0.01%
2023/10/18	13.2	37.83	12	37.85	37.50	1.2	23,174	0.01%
2023/10/17	40.4	39.98	0	0.00	39.35	40.4	23,530	0.17%
2023/10/16	12.6	39.94	0	0.00	39.80	12.6	26,345	0.05%
2023/10/13	11	41.90	17	42.06	42.00	-6	30,275	-0.02%
2023/10/12	11	40.25	14	40.91	41.85	-3	30,070	-0.01%
2023/10/11	30	39.83	9	40.45	39.65	21	30,478	0.07%
2023/10/06	0	0.00	3.3	41.36	41.50	-3.3	30,983	-0.01%
2023/10/05	0	0.00	199	41.74	41.65	-199	32,976	-0.60%	大賣/鉅額交易
2023/10/04	199.1	40.87	30.3	40.75	41.20	168.8	33,163	0.51%	大買/鉅額交易
2023/10/02	14.2	41.60	29.1	42.51	42.50	-14.9	33,214	-0.04%
2023/09/28	9	40.83	26	41.47	40.75	-17	33,075	-0.05%
2023/09/27	0	0.00	20	40.50	40.80	-20	33,344	-0.06%
2023/09/26	15	40.31	7.3	40.54	40.10	7.7	34,282	0.02%
2023/09/25	16.1	40.26	20	40.30	40.10	-3.9	34,571	-0.01%
2023/09/22	15	40.17	40	40.22	40.80	-25	34,366	-0.07%
2023/09/21	3	38.90	1	38.50	39.25	2	34,107	0.01%
2023/09/20	78.1	40.40	69.4	39.65	39.50	8.7	34,089	0.03%
2023/09/19	62	38.72	19	39.12	38.45	43	33,817	0.13%
2023/09/18	0.2	38.10	0	0.00	37.80	0.2	34,400	0.00%
2023/09/15	3.2	39.14	160	38.75	38.70	-156.8	34,706	-0.45%	大賣/鉅額交易
2023/09/14	0	0.00	5	38.80	38.70	-5	34,870	-0.01%
2023/09/13	1	39.05	1	38.85	38.55	0	35,439	0.00%
2023/09/12	2	38.53	2	38.40	38.45	0	37,017	0.00%
2023/09/11	163.3	38.38	161	38.10	38.20	2.3	38,498	0.01%	大買/大賣/
2023/09/08	2.4	39.59	0	0.00	39.25	2.4	38,420	0.01%
2023/09/07	0	0.00	5	39.76	39.65	-5	38,624	-0.01%
2023/09/06	4	40.38	0	0.00	40.15	4	38,619	0.01%
2023/09/05	85	40.17	5.2	40.29	40.35	79.8	38,718	0.21%
2023/09/04	83	39.89	101	39.67	39.90	-18	38,830	-0.05%	大賣/
2023/09/01	17.5	39.87	11	39.87	39.75	6.5	38,850	0.02%
2023/08/31	94	40.64	46	40.59	40.55	48	38,766	0.12%
2023/08/30	1	41.40	8	41.21	40.95	-7	38,883	-0.02%
2023/08/29	3	41.50	43	41.21	41.20	-40	39,373	-0.10%
2023/08/28	2.3	41.81	2	41.33	41.35	0.3	40,556	0.00%
2023/08/25	6	42.33	32	41.78	41.70	-26	40,916	-0.06%
2023/08/24	17	44.01	40	43.35	43.30	-23	40,875	-0.06%
2023/08/23	3	43.85	5	42.95	44.00	-2	40,874	0.00%
2023/08/22	11	44.18	4	43.51	43.20	7	40,647	0.02%
2023/08/21	42	44.53	33	43.54	43.30	9	40,346	0.02%
2023/08/18	98	45.53	87	44.38	44.05	11	39,988	0.03%
2023/08/17	1	43.00	4	42.50	43.10	-3	38,655	-0.01%
2023/08/16	1	42.85	5	42.69	43.00	-4	38,358	-0.01%
2023/08/15	4	44.13	15	44.37	43.35	-11	38,455	-0.03%
2023/08/14	10	43.43	1	42.60	42.80	9	38,131	0.02%
2023/08/11	10	43.30	26	43.18	42.85	-16	37,795	-0.04%
2023/08/10	26.2	42.83	18	42.45	42.30	8.2	37,397	0.02%
2023/08/09	22	45.74	29.2	45.11	45.00	-7.2	36,606	-0.02%
2023/08/08	66.2	47.75	65	46.82	46.35	1.2	36,084	0.00%
2023/08/07	79.7	47.32	43.9	48.39	48.45	35.8	35,289	0.10%
2023/08/04	16	45.97	6	44.88	45.15	10	33,829	0.03%
2023/08/02	10.2	45.90	3	44.73	44.95	7.2	33,238	0.02%
2023/08/01	10.3	48.06	5	48.90	48.60	5.3	32,945	0.02%
2023/07/31	13	48.06	19	50.20	47.05	-6	32,749	-0.02%
2023/07/28	3	47.87	2	46.45	49.50	1	32,343	0.00%
2023/07/27	8.1	47.07	4	47.16	46.80	4.1	32,140	0.01%
2023/07/26	4.3	47.36	1	48.00	47.10	3.3	31,987	0.01%
2023/07/25	17.1	48.56	4	49.74	48.30	13.1	31,791	0.04%
2023/07/24	31.1	49.42	27.6	50.37	49.90	3.5	31,491	0.01%
2023/07/21	21.3	48.24	193	48.72	49.30	-171.7	31,107	-0.55%	大賣/鉅額交易
2023/07/20	124.6	48.32	40	48.46	46.80	84.6	30,607	0.28%	大買/
2023/07/19	193.7	52.00	257	52.55	51.10	-63.3	29,960	-0.21%	大買/大賣/
2023/07/18	354.4	53.30	136	52.30	50.40	218.4	27,034	0.81%	大買/大賣/鉅額交易
2023/07/17	23	52.20	10	52.20	52.20	13	22,706	0.06%
2023/07/14	36	47.15	21.4	47.46	47.50	14.7	22,355	0.07%
2023/07/13	29	42.47	20	43.15	43.20	9	21,592	0.04%
2023/07/12	69	39.03	68.7	38.51	39.30	0.3	20,937	0.00%
2023/07/11	5	35.85	7.1	35.73	35.75	-2.1	18,866	-0.01%
2023/07/10	4	34.89	5	34.90	34.90	-1	18,579	-0.01%
2023/07/07	6.5	35.74	0	0.00	35.35	6.5	18,406	0.04%
2023/07/06	25	35.98	19	36.28	35.55	6	18,239	0.03%
2023/07/05	31.4	36.72	1	36.40	36.15	30.4	17,878	0.17%
2023/07/04	7	37.77	21.8	36.91	37.70	-14.8	17,291	-0.09%
2023/07/03	13	35.87	7.4	36.08	35.95	5.6	16,168	0.03%
2023/06/30	1.4	34.37	38	34.91	34.95	-36.6	15,723	-0.23%
2023/06/29	4	34.90	1.1	34.71	34.70	2.9	15,578	0.02%
2023/06/28	11.6	35.13	3	34.85	34.70	8.6	15,444	0.06%
2023/06/27	4.4	35.52	3	35.28	35.35	1.4	15,208	0.01%
2023/06/26	29.8	36.61	69.4	36.44	36.85	-39.6	14,732	-0.27%
2023/06/21	108	35.55	105.2	35.13	35.15	2.8	13,755	0.02%	大買/大賣/
2023/06/20	8	34.63	13	34.62	34.50	-5	13,358	-0.04%
2023/06/19	4.4	35.16	1	35.40	35.40	3.4	13,068	0.03%
2023/06/16	80.2	37.06	20.3	36.98	36.45	59.9	12,329	0.49%
2023/06/15	17	34.33	42.2	35.52	36.15	-25.2	10,611	-0.24%
2023/06/14	15	33.00	5	32.65	32.90	10	9,027	0.11%
2023/06/13	10	32.98	164	32.90	32.85	-154	8,882	-1.73%	大賣/鉅額交易
2023/06/12	0	0.00	2	32.03	32.10	-2	8,565	-0.02%
2023/06/09	5	32.19	5	32.41	32.40	0	8,506	0.00%
2023/06/08	5	31.95	0	0.00	31.55	5	8,322	0.06%
2023/06/07	0	0.00	6	32.30	32.40	-6	8,188	-0.07%
2023/06/06	9.3	32.08	50	31.90	31.95	-40.7	8,098	-0.50%
2023/06/05	9	33.29	12	33.14	32.65	-3	7,965	-0.04%
2023/06/02	37.1	33.38	63.1	33.23	32.90	-26	7,652	-0.34%
2023/06/01	134.5	33.52	19	33.40	33.40	115.5	7,043	1.64%	大買/鉅額交易
2023/05/31	8.2	31.64	20.4	31.72	31.95	-12.2	5,728	-0.21%
2023/05/30	9	30.84	5	31.03	31.00	4	5,203	0.08%
2023/05/29	3	31.35	10.2	31.22	31.40	-7.2	5,067	-0.14%
2023/05/26	0	0.00	3	29.35	29.25	-3	4,433	-0.07%
2023/05/23	10	29.75	12	29.77	29.25	-2	4,223	-0.05%
2023/05/22	12	30.37	15	30.20	30.15	-3	4,015	-0.07%
2023/05/19	7	30.41	18.9	30.01	30.20	-11.9	3,821	-0.31%
2023/05/18	0	0.00	2	28.48	28.40	-2	3,282	-0.06%
2023/05/17	0	0.00	1	28.40	28.35	-1	3,233	-0.03%
2023/05/11	1	27.95	1	27.80	27.85	0	3,316	0.00%
2023/05/09	1	28.00	0	0.00	27.95	1	3,426	0.03%
2023/05/08	6	28.10	0	0.00	28.10	6	3,450	0.17%
2023/05/04	0	0.00	10	28.40	28.35	-10	3,526	-0.28%
2023/05/03	0	0.00	25	28.35	28.35	-25	3,541	-0.71%
2023/04/21	1	27.85	4	27.81	27.75	-3	3,391	-0.09%
2023/04/18	1	28.30	0	0.00	28.25	1	3,297	0.03%
2023/04/17	1	28.75	2	28.65	28.60	-1	3,244	-0.03%
2023/04/12	2	27.78	0	0.00	27.75	2	3,082	0.06%
2023/04/11	32	27.66	0	0.00	27.90	32	3,085	1.04%
2023/04/10	5.2	27.41	0	0.00	27.40	5.2	3,027	0.17%
2023/04/06	2	27.28	0	0.00	27.30	2	2,993	0.07%
2023/03/30	3	27.35	0	0.00	27.35	3	2,995	0.10%
2023/03/29	1	27.45	0	0.00	27.45	1	2,977	0.03%
2023/03/28	1	28.50	4	28.53	28.50	-3	3,005	-0.10%
2023/03/24	10	28.70	0	0.00	28.70	10	3,060	0.33%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/21	0	28.40	0	0.00	28.55	0	2,995	0.00%
2023/03/20	0	0.00	1	28.40	28.35	-1	2,979	-0.03%
2023/03/17	1	28.05	0	0.00	28.00	1	2,965	0.03%
2023/03/15	0	0.00	2	28.38	28.20	-2	2,914	-0.07%
2023/03/13	2	28.30	5	28.42	28.50	-3	2,929	-0.10%
2023/03/10	1	28.65	0	0.00	28.65	1	2,899	0.03%
2023/03/09	5	29.00	0	0.00	29.05	5	2,864	0.17%
2023/03/08	17	29.15	1	29.20	29.15	16	2,812	0.57%
2023/03/06	4	29.31	0	0.00	29.35	4	2,738	0.15%
2023/03/03	10	29.35	0	0.00	29.35	10	2,700	0.37%
2023/03/02	3	29.20	1	29.40	29.45	2	2,659	0.08%
2023/03/01	3	29.70	15	29.57	29.50	-12	2,598	-0.46%
2023/02/21	5	31.00	0	0.00	31.10	5	2,378	0.21%
2023/02/15	3	30.70	2	31.10	30.75	1	2,600	0.04%
2023/02/14	1	31.05	1	30.90	31.05	0	2,588	0.00%
2023/02/13	1	30.70	0	0.00	30.70	1	2,686	0.04%
2023/02/10	12	30.70	1	30.75	30.80	11	2,686	0.41%
2023/02/09	4.2	31.21	4	31.21	30.90	0.2	2,666	0.01%
2023/02/08	1	31.70	0	0.00	31.85	1	2,565	0.04%
2023/02/07	0.1	31.70	8.2	31.85	31.85	-8.1	2,512	-0.32%
2023/02/06	10.1	31.40	1	31.45	31.50	9.1	2,430	0.37%
2023/02/03	2.1	31.29	5	31.20	31.40	-2.9	2,400	-0.12%
2023/02/02	0.1	30.80	0	0.00	30.85	0.1	2,337	0.00%
2023/02/01	4	30.81	0.9	30.70	30.75	3.1	2,309	0.13%
2023/01/31	0.1	30.50	2.1	30.59	30.80	-2	2,285	-0.09%
2023/01/16	1	30.00	0	0.00	29.90	1	2,190	0.05%
2023/01/13	0	0.00	5.3	30.14	30.05	-5.3	2,179	-0.24%
2023/01/12	0	0.00	0.2	30.15	30.15	-0.2	2,169	-0.01%
2023/01/11	1	30.20	4	30.23	30.10	-3	2,177	-0.14%
2023/01/10	0	0.00	1	30.15	30.10	-1	2,167	-0.05%
2023/01/04	0	0.00	5	29.60	29.50	-5	2,134	-0.23%
2023/01/03	1.2	29.55	5	29.55	29.60	-3.8	2,154	-0.18%
2022/12/30	1	29.75	0	0.00	29.50	1	2,154	0.05%
2022/12/29	1	28.90	3	29.17	29.70	-2	2,083	-0.10%
2022/12/28	0	0.00	2	29.28	29.15	-2	2,050	-0.10%
2022/12/23	10	29.50	0	0.00	29.70	10	2,062	0.48%
2022/12/22	0	0.00	4	30.00	29.75	-4	2,115	-0.19%
2022/12/21	1	30.00	0	0.00	29.75	1	2,089	0.05%
2022/12/20	0	0.00	5	30.15	29.60	-5	2,060	-0.24%
2022/12/09	0.5	29.25	0	0.00	29.30	0.5	1,822	0.03%
2022/12/06	1	29.30	0	0.00	29.20	1	1,803	0.06%
2022/12/05	1	30.00	0	0.00	29.70	1	1,764	0.06%
2022/12/02	0	0.00	5.2	29.95	29.95	-5.2	1,791	-0.29%
2022/12/01	2	29.75	3.1	30.01	29.95	-1.1	1,794	-0.06%
2022/11/28	1.1	29.20	2	29.18	29.50	-0.9	1,737	-0.05%
2022/11/17	0	0.00	2	29.40	29.20	-2	1,703	-0.12%
2022/11/16	0	0.00	2	29.00	29.15	-2	1,685	-0.12%
2022/11/15	0.5	28.85	0	0.00	28.85	0.5	1,608	0.03%
2022/11/14	1	28.70	5.2	28.91	28.85	-4.2	1,586	-0.26%
2022/11/11	0	0.00	2	28.58	28.60	-2	1,541	-0.13%
2022/11/10	1	28.15	10	28.15	28.30	-9	1,488	-0.60%
2022/11/09	13	28.47	39	28.61	28.30	-26	1,472	-1.77%
2022/11/08	5	27.79	0	0.00	27.85	5	1,396	0.36%
2022/11/07	2	27.60	3	27.62	27.70	-1	1,428	-0.07%
2022/11/04	7.2	27.46	11	27.54	27.60	-3.8	1,456	-0.26%
2022/11/03	18	27.28	0	0.00	27.30	18	1,483	1.21%
2022/10/31	0	0.00	4	27.10	27.10	-4	1,664	-0.24%
2022/10/28	3.2	26.86	1	26.90	26.70	2.2	1,671	0.13%
2022/10/27	1	26.90	2.1	26.88	27.00	-1.1	1,679	-0.07%
2022/10/26	1	26.80	1	26.80	26.80	0	1,686	0.00%
2022/10/20	0	0.00	0.2	26.60	26.50	-0.2	1,697	-0.01%
2022/10/19	0	0.00	0.2	27.00	26.75	-0.2	1,702	-0.01%
2022/10/18	0.1	26.70	0	0.00	26.65	0.1	1,695	0.01%
2022/10/17	0.1	26.35	0	0.00	26.40	0.1	1,723	0.01%
2022/10/14	0.1	26.60	0	0.00	26.55	0.1	1,765	0.01%
2022/10/13	0.1	26.45	0	0.00	26.25	0.1	1,785	0.01%
2022/10/11	3	26.92	0	0.00	26.70	3	1,805	0.17%
2022/10/07	0	0.00	1	27.45	27.45	-1	1,794	-0.06%
2022/10/05	1	27.45	1	27.40	27.40	0	1,816	0.00%
2022/10/04	0.5	27.00	1	27.40	27.30	-0.5	1,830	-0.03%
2022/09/30	1	26.90	0	0.00	27.00	1	1,852	0.05%
2022/09/29	0	0.00	3	27.05	27.15	-3	1,855	-0.16%
2022/09/27	2	26.48	1	26.65	26.60	1	1,797	0.06%
2022/09/26	1	27.00	0	0.00	26.50	1	1,808	0.06%
2022/09/23	0.1	27.60	1	27.60	27.35	-0.9	1,795	-0.05%
2022/09/22	1.2	27.37	0	0.00	27.50	1.2	1,830	0.07%
2022/09/19	0	0.00	1	27.95	27.75	-1	1,876	-0.05%
2022/09/14	1	27.75	0	0.00	28.00	1	1,984	0.05%
2022/09/12	0.2	27.95	0	0.00	28.10	0.2	2,172	0.01%
2022/09/08	0	0.00	1.1	28.34	28.10	-1.1	2,205	-0.05%
2022/09/07	2.1	27.18	0	0.00	27.10	2.1	2,160	0.09%
2022/09/06	3.2	27.44	1	27.65	27.35	2.2	2,158	0.10%
2022/09/05	2.1	27.83	0	0.00	27.75	2.1	2,153	0.10%
2022/09/02	0	0.00	1	28.00	27.80	-1	2,165	-0.05%
2022/09/01	1	27.80	0	0.00	27.80	1	2,174	0.05%
2022/08/30	0	0.00	0.2	28.18	28.05	-0.2	2,148	-0.01%
2022/08/29	1	27.85	0.1	28.00	27.90	0.9	2,146	0.04%
2022/08/26	0	0.00	4	28.50	28.40	-4	2,127	-0.19%
2022/08/24	0	0.00	4	28.60	28.40	-4	2,119	-0.19%
2022/08/23	0	0.00	0.1	28.65	28.50	-0.1	2,137	0.00%
2022/08/22	0	0.00	1.3	28.80	28.75	-1.3	2,143	-0.06%
2022/08/19	0	0.00	3	28.90	28.90	-3	2,143	-0.14%
2022/08/18	1	28.70	0.1	28.71	28.70	0.9	2,138	0.04%
2022/08/17	6	28.60	0.1	28.60	28.55	5.9	2,138	0.28%
2022/08/16	0	0.00	0.1	28.80	28.75	-0.1	2,127	0.00%
2022/08/15	1	28.65	1.1	28.70	28.85	-0.1	2,152	0.00%
2022/08/12	4	28.95	0	0.00	28.90	4	2,128	0.19%
2022/08/11	1	29.15	1	29.20	29.10	0	2,104	0.00%
2022/08/10	1	29.35	1	29.30	29.10	0	2,090	0.00%
2022/08/09	18	29.23	6.1	29.25	29.45	11.9	2,078	0.57%
2022/08/08	1	28.75	2.1	28.68	28.70	-1.1	2,003	-0.05%
2022/08/05	0	0.00	1.2	28.25	28.30	-1.2	1,993	-0.06%
2022/08/04	1	27.75	1	27.80	28.00	0	2,026	0.00%
2022/08/02	0	0.00	1	27.95	27.95	-1	2,110	-0.05%
2022/07/26	1	28.00	1	28.00	28.00	0	2,215	0.00%
2022/07/22	1.1	28.11	2	28.30	28.20	-0.9	2,242	-0.04%
2022/07/21	2	28.00	1	27.55	28.05	1	2,251	0.04%
2022/07/20	0.2	27.35	0	0.00	27.20	0.2	2,235	0.01%
2022/07/15	1	26.95	0	0.00	27.00	1	2,247	0.04%
2022/07/14	0	0.00	1	27.10	27.10	-1	2,267	-0.04%
2022/07/12	1	26.45	0	0.00	26.45	1	2,285	0.04%
2022/07/11	0	0.00	8	27.44	27.00	-8	2,286	-0.35%
2022/07/08	0.1	27.45	1.1	27.55	27.40	-1	2,300	-0.04%
2022/07/07	1	27.15	0	0.00	27.40	1	2,322	0.04%
2022/07/06	0	0.00	1	27.00	26.75	-1	2,338	-0.04%
2022/07/01	1	26.90	0	0.00	26.80	1	2,488	0.04%
2022/06/29	1	28.10	0	0.00	28.10	1	2,619	0.04%
2022/06/28	2	28.60	9	28.55	28.35	-7	2,820	-0.25%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/22	1	28.55	1	28.50	28.35	0	3,196	0.00%
2022/06/21	2.2	28.69	5	28.54	28.70	-2.9	3,201	-0.09%
2022/06/20	0.2	27.38	0	0.00	27.20	0.2	3,068	0.01%
2022/06/17	0	0.00	1.2	27.79	27.90	-1.2	3,077	-0.04%
2022/06/16	0	0.00	2	27.65	27.65	-2	3,073	-0.07%
2022/06/15	0	0.00	2	28.10	28.10	-2	3,108	-0.06%
2022/06/07	2	28.05	0.2	28.05	28.00	1.8	3,332	0.05%
2022/06/06	0	0.00	2	27.85	27.85	-2	3,402	-0.06%
2022/05/24	1	27.50	0	0.00	27.45	1	4,390	0.02%
2022/05/23	2	27.65	1	27.60	27.60	1	4,443	0.02%
2022/05/19	10	27.00	0	0.00	26.90	10	4,639	0.22%
2022/05/18	1	27.35	1	27.30	27.20	0	4,660	0.00%
2022/05/13	0	0.00	1	26.30	26.55	-1	4,848	-0.02%
2022/05/12	13	26.19	0	0.00	26.15	13	4,878	0.27%
2022/05/10	2	27.03	1	27.00	27.15	1	4,843	0.02%
2022/05/09	0	0.00	1	27.70	27.50	-1	4,832	-0.02%
2022/05/06	1	27.95	5	28.00	27.85	-4	4,838	-0.08%
2022/05/05	0	0.00	1	28.20	28.25	-1	4,840	-0.02%
2022/04/29	0	0.00	5.9	27.79	27.75	-5.9	4,951	-0.12%
2022/04/28	1	27.85	0	0.00	27.80	1	4,978	0.02%
2022/04/27	2	27.45	0.3	27.60	27.80	1.7	5,007	0.03%
2022/04/26	1	28.10	1	28.10	28.00	0	5,007	0.00%
2022/04/25	17	28.08	0	0.00	27.95	17	5,038	0.34%
2022/04/21	0	0.00	1	28.80	28.80	-1	5,150	-0.02%
2022/04/20	10	28.55	0	0.00	28.75	10	5,174	0.19%
2022/04/19	1	28.40	1	28.40	28.35	0	5,190	0.00%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/15	16	28.35	0	0.00	28.35	16	5,300	0.30%
2022/04/13	6	28.20	0	0.00	28.20	6	5,452	0.11%
2022/04/12	0	0.00	1	28.05	28.25	-1	5,478	-0.02%
2022/04/11	1	28.55	0	0.00	28.20	1	5,506	0.02%
2022/04/08	3	28.23	1	28.25	28.20	2	5,630	0.04%
2022/04/07	3	28.55	1	28.65	28.25	2	5,830	0.03%
2022/04/06	2	28.83	1	28.80	28.90	1	6,006	0.02%
2022/04/01	0	0.00	1	29.40	29.35	-1	6,019	-0.02%
2022/03/31	3	29.78	0	0.00	29.55	3	6,065	0.05%
2022/03/30	0	0.00	2	31.90	31.75	-2	5,901	-0.03%
2022/03/29	6	31.93	0	0.00	31.85	6	5,822	0.10%
2022/03/28	6	32.15	0	0.00	32.05	6	5,755	0.10%
2022/03/25	11	32.45	0	0.00	32.40	11	5,732	0.19%
2022/03/24	2	32.20	2	32.50	32.50	0	5,822	0.00%
2022/03/23	4	32.33	0	0.00	32.30	4	6,297	0.06%
2022/03/21	0	0.00	1	31.95	32.00	-1	6,617	-0.02%
2022/03/18	2	32.05	0	0.00	31.75	2	6,829	0.03%
2022/03/17	2	32.00	1	32.00	32.00	1	7,234	0.01%
2022/03/16	3	31.53	2	31.85	31.80	1	7,434	0.01%
2022/03/15	2	31.75	8	31.98	31.75	-6	7,477	-0.08%
2022/03/14	2	31.85	0	0.00	32.05	2	7,549	0.03%
2022/03/11	6	31.88	0	0.00	31.75	6	7,637	0.08%
2022/03/10	3	31.93	0	0.00	31.85	3	7,640	0.04%
2022/03/09	1	31.45	11	31.45	31.45	-10	7,658	-0.13%
2022/03/08	18	31.56	1	31.35	31.20	17	7,690	0.22%
2022/03/07	4	32.31	3.6	32.40	32.35	0.4	7,534	0.01%
2022/03/04	1	33.10	1	32.80	33.05	0	7,568	0.00%
2022/03/03	2	32.93	0	0.00	33.05	2	7,699	0.03%
2022/03/02	1.8	32.74	1	32.80	32.70	0.8	7,913	0.01%
2022/03/01	30	32.53	0	0.00	32.60	30	8,286	0.36%
2022/02/25	1	33.60	0	0.00	33.55	1	8,201	0.01%
2022/02/24	1	33.70	0	0.00	33.70	1	8,397	0.01%
2022/02/22	1	33.80	0	0.00	33.95	1	10,310	0.01%
2022/02/21	10.4	34.21	13	34.30	34.45	-2.6	10,599	-0.02%
2022/02/17	10	34.10	14	34.25	34.00	-4	11,685	-0.03%
2022/02/16	1.1	34.05	1	34.05	34.00	0.1	11,823	0.00%
2022/02/15	0	0.00	8	33.88	33.75	-8	12,048	-0.07%
2022/02/14	15	33.53	7	33.84	33.90	8	11,967	0.07%
2022/02/11	0	0.00	1	33.65	33.75	-1	11,970	-0.01%
2022/02/09	0.1	33.70	1	33.75	33.75	-0.9	11,960	-0.01%
2022/02/08	0	0.00	1	33.35	33.50	-1	11,952	-0.01%
2022/02/07	0	0.00	3	32.63	33.00	-3	11,982	-0.03%
2022/01/26	2	32.30	0	0.00	32.30	2	12,069	0.02%
2022/01/25	0	0.00	65	32.54	32.25	-65	12,060	-0.54%
2022/01/24	64	32.69	8	32.36	32.80	56	12,018	0.47%
2022/01/21	4	33.25	2	33.55	33.10	2	11,989	0.02%
2022/01/20	0	0.00	12	33.56	33.75	-12	11,943	-0.10%
2022/01/19	1	33.55	1	33.55	33.50	0	11,931	0.00%
2022/01/18	6.1	33.87	0	0.00	33.75	6.1	11,920	0.05%
2022/01/14	1	32.95	20	33.10	33.00	-19	11,802	-0.16%
2022/01/13	0	0.00	3	33.48	33.50	-3	11,708	-0.03%
2022/01/12	0	0.00	1	33.55	33.40	-1	11,669	-0.01%
2022/01/11	1	33.40	0	0.00	33.50	1	11,629	0.01%
2022/01/10	0	0.00	1	33.65	33.65	-1	11,562	-0.01%
2022/01/07	1	33.95	4	34.01	33.80	-3	11,500	-0.03%
2022/01/05	1	34.20	0	0.00	34.20	1	11,325	0.01%
2022/01/04	2	34.53	6	34.54	34.50	-4	11,295	-0.04%
2022/01/03	0	0.00	3	34.67	34.50	-3	11,256	-0.03%
2021/12/30	2	35.20	8	35.00	35.20	-6	11,091	-0.05%
2021/12/29	8	34.79	4.5	34.79	34.95	3.5	10,858	0.03%
2021/12/28	18	34.52	2	34.60	34.50	16	10,623	0.15%
2021/12/27	24	34.15	3	34.23	34.35	21	10,562	0.20%
2021/12/23	6	33.90	1.1	33.85	34.00	4.9	10,452	0.05%
2021/12/22	2	33.88	0	0.00	33.70	2	10,393	0.02%
2021/12/21	3	33.60	6	33.90	33.90	-3	10,374	-0.03%
2021/12/20	3.1	33.59	4	33.64	33.70	-0.9	10,357	-0.01%
2021/12/17	13	34.78	19.1	34.62	34.10	-6.1	10,305	-0.06%
2021/12/16	0	0.00	23	34.18	34.40	-23	9,813	-0.23%
2021/12/15	3	33.88	2.1	34.03	33.70	0.9	9,596	0.01%
2021/12/14	6.1	33.77	2	33.65	33.85	4.1	9,587	0.04%
2021/12/13	29.6	34.15	10.2	34.30	34.10	19.4	9,414	0.21%
2021/12/10	2.1	33.37	4	33.24	33.40	-1.9	9,008	-0.02%
2021/12/09	2	32.78	13	32.78	32.75	-11	8,775	-0.13%
2021/12/08	0.1	32.70	4	32.65	32.70	-3.9	8,721	-0.04%
2021/12/07	0	0.00	20	32.58	32.80	-20	8,643	-0.23%
2021/12/06	2	32.30	0	0.00	32.30	2	8,531	0.02%
2021/12/03	1	32.25	5	32.28	32.20	-4	8,534	-0.05%
2021/12/02	0	0.00	26	31.71	31.70	-26	8,484	-0.31%
2021/12/01	0	0.00	12	32.15	32.15	-12	8,477	-0.14%
2021/11/30	2	32.20	1	32.30	32.00	1	8,680	0.01%
2021/11/29	11	31.85	1	31.80	31.70	10	8,595	0.12%
2021/11/26	11	32.30	4	32.21	32.00	7	8,421	0.08%
2021/11/25	82	33.63	5	33.40	32.90	77	8,127	0.95%
2021/11/24	2	33.70	2	33.75	34.00	0	7,668	0.00%
2021/11/23	11	33.91	15	34.01	33.90	-4	7,460	-0.05%
2021/11/22	42	34.40	57	34.33	34.50	-15	7,209	-0.21%
2021/11/19	168.1	33.96	50	34.16	34.40	118.1	6,688	1.77%	大買/鉅額交易
2021/11/18	6	32.20	10	32.01	32.10	-4	5,175	-0.08%
2021/11/17	8	31.84	55	32.71	31.75	-47	4,806	-0.98%
2021/11/16	57	31.06	73.4	31.34	32.10	-16.4	4,217	-0.39%
2021/11/15	2	30.10	4	30.10	30.10	-2	3,605	-0.06%
2021/11/12	4	29.73	10	29.67	29.70	-6	3,436	-0.17%
2021/11/11	3	29.10	0	0.00	29.10	3	3,242	0.09%
2021/11/10	0	0.00	1	29.25	29.25	-1	3,266	-0.03%
2021/11/08	1	28.80	2	28.85	28.90	-1	3,265	-0.03%
2021/11/05	0	0.00	4	28.80	28.90	-4	3,284	-0.12%
2021/11/03	0	0.00	5	29.18	29.25	-5	3,272	-0.15%
2021/11/02	0.5	28.85	0	0.00	28.75	0.5	3,183	0.02%
2021/11/01	1	28.80	0	0.00	28.80	1	3,173	0.03%
2021/10/29	3	28.75	16	28.60	28.75	-13	3,165	-0.41%
2021/09/29	0	0.00	10	28.70	28.60	-10	5,954	-0.17%
2021/09/27	0	0.00	1	29.15	28.95	-1	5,926	-0.02%
2021/09/24	0	0.00	5	29.00	29.05	-5	5,964	-0.08%
2021/09/23	2	28.68	0	0.00	28.70	2	5,876	0.03%
2021/09/22	0	0.00	1	28.75	28.70	-1	5,856	-0.02%
2021/09/17	0	0.00	2	28.75	28.75	-2	5,835	-0.03%
2021/09/14	0	0.00	1	28.20	28.20	-1	5,662	-0.02%
2021/09/07	1	28.65	0	0.00	28.70	1	5,619	0.02%
2021/09/06	10	29.20	0	0.00	28.80	10	5,621	0.18%
2021/09/03	6	29.23	17	29.17	28.95	-11	5,543	-0.20%
2021/09/02	23	28.23	16	28.33	28.30	7	5,309	0.13%
2021/08/30	0	0.00	0.2	27.80	27.80	-0.2	5,344	0.00%
2021/08/26	6	27.77	0	0.00	27.80	6	5,434	0.11%
2021/08/24	5	27.60	5	27.60	27.60	0	5,518	0.00%
2021/08/20	0	0.00	3	27.00	27.00	-3	5,554	-0.05%
2021/08/19	0.6	27.45	0	0.00	27.10	0.6	5,566	0.01%
2021/08/17	0	0.00	13	27.45	27.50	-13	5,566	-0.23%
2021/08/16	1	28.15	0	0.00	27.90	1	5,546	0.02%
2021/08/12	0	0.00	6	27.95	28.10	-6	5,470	-0.11%
2021/08/11	0	0.00	7	27.75	27.80	-7	5,515	-0.13%
2021/08/10	1	28.00	0	0.00	27.95	1	5,556	0.02%
2021/08/05	2	28.60	0	0.00	28.60	2	5,867	0.03%
2021/08/04	0	0.00	1	28.55	28.60	-1	6,109	-0.02%
2021/07/30	0	0.00	1	28.35	28.40	-1	6,310	-0.02%
2021/07/28	1	28.15	1	28.30	28.35	0	6,441	0.00%
2021/07/26	2	28.25	0	0.00	28.25	2	6,646	0.03%
2021/07/23	1	28.25	0	0.00	28.25	1	7,059	0.01%
2021/07/22	10	27.95	17	28.03	27.90	-7	7,312	-0.10%
2021/07/21	3	27.83	0	0.00	27.90	3	7,324	0.04%
2021/07/19	6	28.53	0	0.00	28.45	6	7,288	0.08%
2021/07/16	20	29.12	0	0.00	29.10	20	7,285	0.27%
2021/07/15	14	29.36	10	29.26	29.50	4	7,344	0.05%
2021/07/14	26	29.58	6	29.35	29.25	20	7,416	0.27%
2021/07/13	76.6	30.76	38	31.28	29.55	38.6	7,341	0.53%
2021/07/12	26	29.55	12	29.75	30.45	14	5,937	0.24%
2021/07/08	0	0.00	0.8	28.00	28.05	-0.8	5,561	-0.01%
2021/07/02	2	28.00	0	0.00	27.90	2	5,812	0.03%
2021/06/30	0	0.00	2	27.55	27.60	-2	5,848	-0.03%
2021/06/29	10	27.60	0.4	27.60	27.55	9.6	5,913	0.16%
2021/06/25	0	0.00	1	27.75	27.75	-1	6,021	-0.02%
2021/06/24	1	27.75	0.3	27.75	27.80	0.7	6,065	0.01%
2021/06/17	5.2	27.76	0	0.00	27.90	5.2	6,533	0.08%
2021/06/10	2	27.50	0	0.00	27.55	2	6,765	0.03%
2021/06/08	0	0.00	0.2	28.30	27.90	-0.2	6,922	0.00%
2021/06/02	0.4	28.15	0	0.00	28.20	0.4	7,630	0.01%
2021/05/28	0	0.00	1	28.20	28.20	-1	7,626	-0.01%
2021/05/24	2	27.83	0	0.00	27.90	2	7,959	0.03%
2021/05/21	1	27.25	0	0.00	27.30	1	8,241	0.01%
2021/05/19	2	26.93	1	26.95	26.95	1	8,349	0.01%
2021/05/18	1	26.10	0	0.00	27.00	1	8,339	0.01%
2021/05/17	0	0.00	1	25.84	25.65	-1	8,341	-0.01%
2021/05/14	5	27.55	5	27.45	27.45	0	8,180	0.00%
2021/05/13	5.3	26.84	3	26.98	27.00	2.3	8,103	0.03%
2021/05/12	2	27.60	4	27.06	27.45	-2	7,988	-0.03%
2021/05/11	4	28.73	0	0.00	28.60	4	7,759	0.05%
2021/05/10	1	29.00	0	0.00	29.00	1	7,676	0.01%
2021/05/07	0	0.00	0.1	28.85	29.30	-0.1	7,685	0.00%
2021/05/06	1	29.05	0	0.00	28.90	1	7,676	0.01%
2021/05/05	5	29.10	0	0.00	28.80	5	7,625	0.07%
2021/05/04	4	28.63	10	29.54	28.85	-6	7,576	-0.08%
2021/05/03	4	29.88	6	30.08	29.75	-2	7,425	-0.03%
2021/04/29	8	30.85	15.5	30.73	30.60	-7.5	7,303	-0.10%
2021/04/28	24	30.17	12.1	30.03	30.30	11.9	6,924	0.17%
2021/04/27	1	29.50	1.2	29.44	29.50	-0.2	6,734	0.00%
2021/04/26	2	29.40	10	29.45	29.40	-8	6,735	-0.12%
2021/04/23	0	0.00	1	29.20	29.35	-1	6,707	-0.01%
2021/04/22	1	30.00	0	0.00	29.35	1	6,801	0.01%
2021/04/21	5.1	29.93	10	29.89	30.15	-4.9	6,734	-0.07%
2021/04/20	0	0.00	1	29.65	29.80	-1	6,621	-0.02%
2021/04/19	0	0.00	6.8	29.28	29.35	-6.8	6,537	-0.10%
2021/04/16	0	0.00	1	29.15	29.15	-1	6,590	-0.02%
2021/04/15	1	28.65	3	28.85	28.85	-2	6,609	-0.03%
2021/04/14	0	0.00	3	28.58	28.65	-3	6,617	-0.05%
2021/04/13	1	28.90	3	29.13	28.90	-2	6,607	-0.03%
2021/04/12	3	29.47	1	29.25	29.30	2	6,532	0.03%
2021/04/09	1	29.30	5.6	29.31	29.45	-4.6	6,479	-0.07%
2021/04/08	1	29.20	13	29.16	29.20	-12	6,460	-0.19%
2021/04/07	2	28.90	2	29.13	29.15	0	6,483	0.00%
2021/04/06	6	29.15	2	29.15	29.05	4	6,496	0.06%
2021/04/01	2	29.15	9	29.14	29.15	-7	6,453	-0.11%
2021/03/31	3	28.65	1	28.65	28.85	2	6,398	0.03%
2021/03/30	1	28.60	0	0.00	28.70	1	6,349	0.02%
2021/03/29	1	28.65	1	28.65	28.65	0	6,295	0.00%
2021/03/26	7	28.59	2.2	28.58	28.60	4.8	6,283	0.08%
2021/03/25	13	28.53	10	28.65	28.65	3	6,276	0.05%
2021/03/24	1	29.35	6	29.38	29.30	-5	6,234	-0.08%
2021/03/23	11	29.20	0	0.00	29.25	11	6,178	0.18%
2021/03/19	4	28.94	2	29.00	29.10	2	6,135	0.03%
2021/03/18	0	0.00	10	29.10	29.05	-10	6,113	-0.16%
2021/03/17	0.1	29.15	1	29.05	29.10	-0.9	6,181	-0.01%
2021/03/16	2	29.15	2	29.10	29.15	0	6,395	0.00%
2021/03/15	3	28.97	0	0.00	29.10	3	6,548	0.05%
2021/03/12	0	0.00	1	28.65	28.95	-1	7,216	-0.01%
2021/03/11	3	28.80	30.1	28.90	28.80	-27.1	7,457	-0.36%
2021/03/10	5	28.66	0	0.00	28.80	5	7,347	0.07%
2021/03/09	21.5	28.30	8.2	28.45	28.45	13.3	7,224	0.18%
2021/03/05	1	30.20	0.2	30.30	30.30	0.8	6,822	0.01%
2021/03/04	2	30.43	2	30.33	30.40	0	6,845	0.00%
2021/03/02	1	31.05	1	31.35	30.60	0	6,832	0.00%
2021/02/26	0	0.00	1	30.40	30.95	-1	6,770	-0.01%
2021/02/25	1	30.70	9	30.64	30.65	-8	6,746	-0.12%
2021/02/24	8	30.71	0	0.00	30.50	8	6,816	0.12%
2021/02/23	17.3	30.91	3	30.93	31.00	14.3	6,687	0.21%
2021/02/22	30	30.10	10	30.05	30.25	20	6,367	0.31%
2021/02/19	0	0.00	1	29.65	29.90	-1	6,263	-0.02%
2021/02/18	2	29.50	0	0.00	29.65	2	6,260	0.03%
2021/02/17	1	29.40	1.1	29.53	29.40	-0.1	6,317	0.00%
2021/02/05	1	29.30	1	29.25	29.25	0	6,284	0.00%
2021/02/04	2.5	29.30	1	29.20	29.15	1.5	6,286	0.02%
2021/02/03	1	29.20	1	29.35	29.30	0	6,351	0.00%
2021/02/02	2	29.25	0	0.00	29.25	2	6,382	0.03%
2021/02/01	5	28.82	1	28.90	29.00	4	6,387	0.06%
2021/01/28	1	29.15	1	29.25	29.30	0	6,332	0.00%
2021/01/27	10	29.50	0	0.00	29.45	10	6,298	0.16%
2021/01/26	1	29.30	5	29.30	29.35	-4	6,288	-0.06%
2021/01/22	0	0.00	41	29.15	29.30	-41	6,252	-0.66%
2021/01/21	0	0.00	34.5	29.29	29.20	-34.5	6,236	-0.55%
2021/01/20	0	0.00	1	29.20	29.15	-1	6,197	-0.02%
2021/01/19	0	0.00	1	30.00	29.80	-1	6,118	-0.02%
2021/01/18	2	29.30	10	29.70	29.90	-8	6,074	-0.13%
2021/01/15	1	29.90	0	0.00	29.85	1	6,042	0.02%
2021/01/14	1	29.95	7	29.99	30.05	-6	5,906	-0.10%
2021/01/13	0	0.00	3	29.90	29.85	-3	5,892	-0.05%
2021/01/12	3	29.78	1	29.90	29.80	2	5,874	0.03%
2021/01/11	1	29.85	22	29.94	30.15	-21	5,800	-0.36%
2021/01/08	0	0.00	37	29.36	29.40	-37	5,671	-0.65%
2021/01/07	3	29.45	20	29.40	29.40	-17	5,610	-0.30%
2021/01/06	2	29.43	1	29.60	29.40	1	5,588	0.02%
2021/01/05	1	29.45	0	0.00	29.60	1	5,539	0.02%
2021/01/04	25	29.50	0	0.00	29.50	25	5,540	0.45%
2020/12/31	0	0.00	1	29.60	29.50	-1	5,528	-0.02%
2020/12/30	0	0.00	3	29.27	29.65	-3	5,496	-0.05%
2020/12/29	21	29.25	0	0.00	29.30	21	5,419	0.39%
2020/12/28	4.9	29.43	1	29.40	29.40	3.9	5,366	0.07%
2020/12/25	1	29.30	1	29.30	29.30	0	5,361	0.00%
2020/12/24	1	29.15	0	0.00	29.20	1	5,336	0.02%
2020/12/23	2	29.13	1	29.20	29.15	1	5,323	0.02%
2020/12/22	0	0.00	1	29.30	29.00	-1	5,341	-0.02%
2020/12/21	0	0.00	2	29.18	29.20	-2	5,356	-0.04%
2020/12/16	5	29.35	0	0.00	29.40	5	5,248	0.10%
2020/12/15	10	29.41	1.2	29.42	29.25	8.8	5,195	0.17%
2020/12/14	5	29.85	0	0.00	29.80	5	5,096	0.10%
2020/12/11	1	29.70	21	29.65	29.70	-20	5,063	-0.39%
2020/12/10	22	30.23	8	30.17	30.05	14	4,961	0.28%
2020/12/09	4	31.11	5.2	31.15	31.15	-1.2	4,696	-0.03%
2020/12/08	121	32.44	26	32.20	31.75	95	4,523	2.10%	大買/
2020/12/07	10	30.59	5	30.63	31.25	5	3,891	0.13%
2020/12/04	0	0.00	1	29.80	29.90	-1	3,535	-0.03%
2020/12/03	11	29.70	1.1	29.85	29.65	9.9	3,472	0.29%
2020/12/02	3	29.50	3	29.60	29.60	0	3,435	0.00%
2020/12/01	0	0.00	1	29.65	29.65	-1	3,423	-0.03%
2020/11/30	2	29.83	0	0.00	29.50	2	3,409	0.06%
2020/11/27	1	29.70	55	29.76	29.75	-54	3,366	-1.60%
2020/11/26	0	0.00	0.1	29.65	29.65	-0.1	3,339	0.00%
2020/11/24	19	29.61	0	0.00	29.60	19	3,319	0.57%
2020/11/23	33	29.53	2	29.35	29.60	31	3,263	0.95%
2020/11/20	3	29.13	0	0.00	29.10	3	3,261	0.09%
2020/11/19	10	29.20	11	29.20	29.20	-1	3,269	-0.03%
2020/11/18	1	29.10	0.1	29.05	29.20	0.9	3,272	0.03%
2020/11/13	1	29.10	8	29.33	29.35	-7	3,388	-0.21%
2020/11/12	0	0.00	1	29.25	29.10	-1	3,373	-0.03%
2020/11/11	4	29.18	2	29.23	29.35	2	3,394	0.06%
2020/11/10	1	28.95	2	28.95	29.00	-1	3,365	-0.03%
2020/11/09	1	28.95	0	0.00	28.90	1	3,523	0.03%
2020/11/06	1	28.90	3	29.02	28.85	-2	3,665	-0.05%
2020/11/04	0	0.00	2	28.75	28.75	-2	3,661	-0.05%
2020/11/03	1	28.60	0	0.00	28.70	1	3,685	0.03%
2020/10/27	1	28.70	1	28.65	28.65	0	3,775	0.00%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	0	0.00	19	29.19	28.95	-19	4,020	-0.47%
2020/10/16	2	28.53	0	0.00	28.60	2	4,213	0.05%
2020/10/14	1	28.50	2	28.50	28.55	-1	4,286	-0.02%
2020/10/13	2	28.25	0	0.00	28.25	2	4,424	0.05%
2020/10/12	0	0.00	1	28.70	28.40	-1	4,435	-0.02%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/07	0	0.00	3	28.75	28.70	-3	4,946	-0.06%
2020/10/06	5	28.55	0	0.00	28.50	5	5,298	0.09%
2020/10/05	0	0.00	1	28.70	28.40	-1	5,617	-0.02%
2020/09/25	1	27.50	1	27.50	27.60	0	6,327	0.00%
2020/09/24	7	27.81	0	0.00	27.65	7	6,527	0.11%
2020/09/23	2	28.30	1	28.15	28.15	1	6,661	0.02%
2020/09/22	2	28.55	0	0.00	28.45	2	6,755	0.03%
2020/09/18	1	28.90	0	0.00	28.95	1	7,011	0.01%
2020/09/17	0	0.00	1	28.95	28.85	-1	7,138	-0.01%
2020/09/15	3	28.85	0	0.00	28.85	3	7,247	0.04%
2020/09/14	1	29.10	0	0.00	29.00	1	7,430	0.01%
2020/09/11	6	29.03	19	29.24	29.00	-13	7,485	-0.17%
2020/09/10	31	29.06	2	29.03	29.10	29	7,510	0.39%
2020/09/07	1	28.50	0	0.00	28.45	1	7,756	0.01%
2020/09/04	3.9	28.41	0	0.00	28.50	3.9	7,924	0.05%
2020/09/02	0	0.00	2	28.85	28.85	-2	8,345	-0.02%
2020/09/01	1	28.85	6	28.84	28.85	-5	8,522	-0.06%
2020/08/31	2	29.08	1	29.00	28.90	1	8,629	0.01%
2020/08/28	0.2	29.15	2	29.15	29.15	-1.8	8,671	-0.02%
2020/08/27	1	28.85	1.4	28.94	28.85	-0.4	8,748	0.00%
2020/08/26	0	0.00	7	28.98	28.95	-7	8,858	-0.08%
2020/08/25	2	28.18	10.6	28.31	28.35	-8.6	8,837	-0.10%
2020/08/24	0	0.00	7	27.90	28.10	-7	9,028	-0.08%
2020/08/21	1	27.95	0	0.00	27.95	1	9,124	0.01%
2020/08/20	3	27.80	0	0.00	27.75	3	9,210	0.03%
2020/08/19	3	28.70	0	0.00	28.45	3	9,233	0.03%
2020/08/18	5	28.82	2	29.00	28.75	3	9,372	0.03%
2020/08/17	3	28.85	1.1	28.90	28.85	1.9	9,759	0.02%
2020/08/14	1	28.45	1	28.55	28.45	0	10,623	0.00%
2020/08/13	15	28.46	2	28.48	28.25	13	10,698	0.12%
2020/08/12	8	28.78	0	0.00	28.75	8	10,562	0.08%
2020/08/11	1	29.40	0	0.00	29.40	1	10,458	0.01%
2020/08/10	1	29.30	0	0.00	29.35	1	10,611	0.01%
2020/08/07	2	29.35	1	29.25	29.25	1	10,807	0.01%
2020/08/06	2	29.50	10	29.35	29.40	-8	10,949	-0.07%
2020/08/05	1	29.35	1	29.30	29.35	0	11,121	0.00%
2020/08/04	1	29.25	2	29.23	29.30	-1	11,202	-0.01%
2020/08/03	1	29.35	0	0.00	29.20	1	11,308	0.01%
2020/07/31	0	0.00	1	29.50	29.55	-1	11,359	-0.01%
2020/07/30	1	29.05	0	0.00	29.15	1	11,446	0.01%
2020/07/29	1	28.95	2	29.03	29.00	-1	11,475	-0.01%
2020/07/28	2	28.48	0	0.00	28.25	2	11,504	0.02%
2020/07/27	4	28.68	5	28.70	28.55	-1	11,547	-0.01%
2020/07/24	10	29.28	3	29.05	29.00	7	11,509	0.06%
2020/07/23	1	29.70	3	29.63	29.60	-2	11,390	-0.02%
2020/07/22	2	29.73	3	29.72	29.75	-1	11,429	-0.01%
2020/07/21	1	29.90	5	29.85	29.85	-4	11,397	-0.04%
2020/07/20	2	29.68	0	0.00	29.65	2	11,411	0.02%
2020/07/17	12	29.70	2.1	29.81	29.55	9.9	11,486	0.09%
2020/07/16	6	29.99	0	0.00	30.15	6	11,564	0.05%
2020/07/15	13	29.99	1	30.00	29.85	12	11,684	0.10%
2020/07/14	21	30.10	4	30.26	30.35	17	11,764	0.14%
2020/07/13	7	34.07	1	34.10	34.20	6	11,554	0.05%
2020/07/10	24	33.98	20	33.80	33.90	4	11,409	0.04%
2020/07/09	1	33.35	3	33.55	33.55	-2	11,334	-0.02%
2020/07/08	4	33.44	93	33.40	33.55	-89	11,280	-0.79%
2020/07/07	40	33.85	38	33.49	33.35	2	11,272	0.02%
2020/07/06	2.7	33.97	29	33.90	33.95	-26.3	11,266	-0.23%
2020/07/03	25	33.22	14	32.98	33.30	11	11,364	0.10%
2020/07/02	2	32.20	0	0.00	32.75	2	11,254	0.02%
2020/07/01	5	32.53	5	32.52	32.40	0	11,141	0.00%
2020/06/30	5	32.70	12	32.35	32.40	-7	11,075	-0.06%
2020/06/29	0	0.00	1	31.95	32.25	-1	11,012	-0.01%
2020/06/24	5	32.08	4	32.04	32.15	1	10,937	0.01%
2020/06/23	3	31.52	1	31.80	31.45	2	10,969	0.02%
2020/06/22	1	31.60	1	31.60	31.60	0	11,028	0.00%
2020/06/19	5	31.40	0	0.00	31.45	5	11,190	0.04%
2020/06/17	1	31.30	0	0.00	31.30	1	11,142	0.01%
2020/06/16	0	0.00	1	31.55	31.55	-1	11,267	-0.01%
2020/06/15	11	31.36	7	31.33	31.05	4	11,582	0.03%
2020/06/12	6	31.11	19	31.07	31.50	-13	11,701	-0.11%
2020/06/11	5	32.22	6	32.13	32.05	-1	11,810	-0.01%
2020/06/10	20	32.93	13	32.93	32.80	7	11,843	0.06%
2020/06/09	2	32.15	4	32.33	32.35	-2	11,888	-0.02%
2020/06/08	12	32.19	0	0.00	32.10	12	12,160	0.10%
2020/06/05	12	32.47	8	32.50	32.55	4	12,335	0.03%
2020/06/04	10	32.21	0	0.00	32.20	10	12,519	0.08%
2020/06/03	78	32.00	12	32.02	31.95	66	12,684	0.52%
2020/06/02	6	32.04	0	0.00	31.95	6	12,674	0.05%
2020/05/29	14	32.72	14	32.56	32.30	0	12,842	0.00%
2020/05/28	5.1	32.06	15	32.25	32.05	-9.9	13,010	-0.08%
2020/05/27	7.3	32.19	4	32.20	32.05	3.3	13,239	0.02%
2020/05/26	4	32.24	4	32.90	32.10	0	13,584	0.00%
2020/05/25	2.3	32.57	1	32.60	32.35	1.3	13,635	0.01%
2020/05/22	22	32.70	11	32.73	32.40	11	13,734	0.08%
2020/05/21	19	32.80	21	33.12	33.30	-2	13,906	-0.01%
2020/05/20	1	30.70	9	30.49	30.70	-8	13,366	-0.06%
2020/05/19	8	30.10	0	0.00	30.10	8	14,171	0.06%
2020/05/18	1	29.80	0	0.00	29.75	1	14,846	0.01%
2020/05/15	5	29.73	3	29.78	29.75	2	15,551	0.01%
2020/05/14	10	30.36	11	30.40	30.10	-1	15,703	-0.01%
2020/05/13	5	30.96	2	30.90	31.00	3	15,635	0.02%
2020/05/12	3	31.08	25	31.03	31.35	-22	15,550	-0.14%
2020/05/11	2	30.80	18	30.81	30.80	-16	15,487	-0.10%
2020/05/08	4	30.83	0	0.00	30.50	4	15,395	0.03%
2020/05/07	10	30.65	8.1	30.61	30.80	1.9	15,297	0.01%
2020/05/06	2	30.63	4	30.75	30.50	-2	15,231	-0.01%
2020/05/05	1	30.30	2	30.25	30.25	-1	15,125	-0.01%
2020/05/04	4	30.08	0	0.00	30.15	4	15,101	0.03%
2020/04/30	3	30.63	3	30.77	30.60	0	15,050	0.00%
2020/04/29	0	0.00	1	30.45	30.50	-1	15,013	-0.01%
2020/04/28	2	30.15	0	0.00	30.35	2	14,991	0.01%
2020/04/27	16	30.09	1	30.25	30.25	15	15,081	0.10%
2020/04/24	2	29.45	1	29.45	29.40	1	15,045	0.01%
2020/04/23	4	29.69	0	0.00	29.60	4	15,106	0.03%
2020/04/22	8	29.27	6	29.36	29.50	2	15,092	0.01%
2020/04/21	7	29.79	15	29.98	29.40	-8	15,059	-0.05%
2020/04/20	42	30.54	6	30.49	30.35	36	14,935	0.24%
2020/04/17	17	31.31	49	31.35	30.85	-32	14,813	-0.22%
2020/04/16	10	31.22	6	31.28	31.40	4	14,601	0.03%
2020/04/15	29	30.95	8	31.00	31.20	21	14,441	0.15%
2020/04/14	2	30.40	83	30.54	30.80	-81	14,234	-0.57%
2020/04/13	102	29.39	2	29.40	29.35	100	14,016	0.71%	大買/
2020/04/10	1	29.00	5	29.15	29.15	-4	13,957	-0.03%
2020/04/09	10	29.23	3	29.23	29.05	7	13,866	0.05%
2020/04/08	0	0.00	9	28.81	29.10	-9	13,659	-0.07%
2020/04/07	3	27.65	7	27.63	27.55	-4	13,336	-0.03%
2020/04/06	1	27.40	0	0.00	27.30	1	13,221	0.01%
2020/04/01	9	27.24	0	0.00	27.25	9	13,146	0.07%
2020/03/31	1	27.30	1	27.20	27.15	0	13,076	0.00%
2020/03/30	2	26.75	1	26.60	26.95	1	12,986	0.01%
2020/03/27	7	27.51	1	27.30	26.85	6	12,952	0.05%
2020/03/26	0	0.00	4	26.54	26.85	-4	12,801	-0.03%
2020/03/25	11	26.93	20	26.97	26.45	-9	12,784	-0.07%
2020/03/24	17	25.50	5	25.91	25.80	12	12,601	0.10%
2020/03/23	3	23.88	1	24.50	24.10	2	12,552	0.02%
2020/03/20	1	25.10	4	25.29	25.10	-3	12,500	-0.02%
2020/03/19	13	23.59	9.2	23.66	23.40	3.9	12,332	0.03%
2020/03/18	5	27.10	0	0.00	26.00	5	11,994	0.04%
2020/03/17	8	27.04	0	0.00	26.80	8	11,782	0.07%
2020/03/16	1	28.30	15	28.65	27.75	-14	11,545	-0.12%
2020/03/13	26	28.18	5	27.99	28.95	21	11,507	0.18%
2020/03/12	10	29.89	1.9	29.97	30.05	8.1	11,085	0.07%
2020/03/11	15	32.19	10	32.98	31.60	5	10,744	0.05%
2020/03/10	7	32.99	2.2	33.40	33.35	4.8	10,395	0.05%
2020/03/09	7	33.09	1	32.60	32.70	6	10,107	0.06%
2020/03/06	5	33.84	3	34.10	34.10	2	9,880	0.02%
2020/03/05	2	34.15	2	34.25	34.25	0	9,839	0.00%
2020/03/04	10	33.90	7	33.75	33.70	3	9,695	0.03%
2020/03/03	5	34.86	12	34.96	34.50	-7	9,468	-0.07%
2020/03/02	8	33.59	5	33.76	34.25	3	9,098	0.03%
2020/02/27	27	34.93	35	34.16	34.05	-8	8,789	-0.09%
2020/02/26	6	34.80	2	34.95	34.75	4	8,378	0.05%
2020/02/25	5	34.54	43	34.58	34.55	-38	8,182	-0.46%
2020/02/24	13	34.86	16	35.04	35.10	-3	7,914	-0.04%
2020/02/21	5	34.32	17	34.44	34.20	-12	7,428	-0.16%
2020/02/20	10	34.33	20.9	34.46	34.40	-10.9	7,200	-0.15%
2020/02/19	21	32.98	35.1	33.13	33.50	-14.1	6,467	-0.22%
2020/02/18	19	31.52	21	31.89	31.60	-2	5,842	-0.03%
2020/02/17	1	30.60	7	30.51	30.50	-6	5,350	-0.11%
2020/02/14	13	29.95	4	29.75	29.70	9	5,272	0.17%
2020/02/13	3	29.40	0	0.00	29.35	3	5,375	0.06%
2020/02/12	1	29.45	8	29.46	29.45	-7	5,428	-0.13%
2020/02/11	1	28.70	2	28.70	28.70	-1	5,418	-0.02%
2020/02/10	2	28.63	0	0.00	28.65	2	5,423	0.04%
2020/02/07	0	0.00	8	28.69	28.60	-8	5,403	-0.15%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/05	0	0.00	8	28.48	28.50	-8	5,408	-0.15%
2020/02/04	10	28.25	2	28.63	28.50	8	5,368	0.15%
2020/02/03	5	28.02	0	0.00	28.40	5	5,355	0.09%
2020/01/31	4	28.98	28	28.97	29.00	-24	5,286	-0.45%
2020/01/30	53	28.83	1	28.75	28.95	52	5,300	0.98%
2020/01/20	3	30.50	0	0.00	30.35	3	5,211	0.06%
2020/01/17	0	0.00	16	30.18	30.40	-16	5,432	-0.29%
2020/01/16	20	29.85	0	0.00	29.95	20	5,315	0.38%
2020/01/15	10	29.85	12	29.86	29.85	-2	5,260	-0.04%
2020/01/14	7	29.69	12	29.65	29.70	-5	5,180	-0.10%
2020/01/10	9	28.87	6	29.05	29.00	3	5,041	0.06%
2020/01/08	3	28.20	4	28.23	28.15	-1	5,030	-0.02%
2020/01/03	11	29.04	20	29.00	28.95	-9	4,950	-0.18%
2020/01/02	0	0.00	50	29.00	28.95	-50	4,932	-1.01%
2019/12/31	2	28.98	3	29.00	29.00	-1	4,892	-0.02%
2019/12/30	1	29.05	1	29.05	29.10	0	4,877	0.00%
2019/12/27	1	29.00	0	0.00	29.00	1	4,888	0.02%
2019/12/20	10	29.10	0	0.00	29.00	10	5,011	0.20%
2019/12/19	1	29.25	1	29.20	29.20	0	4,929	0.00%
2019/12/18	2	29.18	3	29.07	29.20	-1	4,875	-0.02%
2019/12/17	1	28.75	0	0.00	28.80	1	4,772	0.02%
2019/12/16	0	0.00	0.7	28.70	28.75	-0.7	4,736	-0.01%
2019/12/13	7	28.51	0	0.00	28.65	7	4,720	0.15%
2019/12/12	0	0.00	10	28.60	28.70	-10	4,641	-0.22%
2019/12/11	0	0.00	10	28.60	28.70	-10	4,646	-0.22%
2019/12/10	14	28.83	10	28.79	28.80	4	4,624	0.09%
2019/12/09	0	0.00	28	28.28	28.35	-28	4,434	-0.63%
2019/12/06	5	28.38	0	0.00	28.45	5	4,445	0.11%
2019/12/05	5.4	27.96	0	0.00	28.00	5.4	4,408	0.12%
2019/12/04	20	27.80	0	0.00	27.90	20	4,382	0.46%
2019/12/03	1	27.80	0	0.00	28.00	1	4,371	0.02%
2019/12/02	24	27.90	0	0.00	28.00	24	4,352	0.55%
2019/11/28	3	28.45	0	0.00	28.40	3	4,253	0.07%
2019/11/27	13	28.42	3	28.42	28.45	10	4,251	0.24%
2019/11/26	1	28.45	0.8	28.50	28.50	0.2	4,267	0.00%
2019/11/25	5	28.50	0.2	28.50	28.50	4.8	4,288	0.11%
2019/11/22	8	28.74	0	0.00	28.70	8	4,306	0.19%
2019/11/21	0	0.00	10	28.80	28.75	-10	4,296	-0.23%
2019/11/20	4	28.80	0	0.00	28.90	4	4,255	0.09%
2019/11/18	10	28.98	9	29.28	29.30	1	4,043	0.02%
2019/11/15	4	28.73	0	0.00	28.60	4	3,849	0.10%
2019/11/14	16	28.47	10	28.80	28.70	6	3,743	0.16%
2019/11/13	1	28.90	0	0.00	28.90	1	3,464	0.03%
2019/11/12	37	28.09	20	28.25	28.50	17	3,212	0.53%
2019/11/11	4	27.75	0	0.00	27.75	4	2,970	0.13%
2019/11/08	15	27.45	13	27.33	27.50	2	2,837	0.07%
2019/11/07	11	26.97	0	0.00	26.90	11	2,700	0.41%
2019/11/06	29	26.98	0	0.00	26.90	29	2,670	1.09%
2019/11/05	0	0.00	12.2	26.89	26.95	-12.2	2,653	-0.46%
2019/11/04	0	0.00	16	26.74	26.75	-16	2,631	-0.61%
2019/11/01	0	0.00	11	26.60	26.75	-11	2,631	-0.42%
2019/10/31	2	26.65	8	26.78	26.80	-6	2,662	-0.23%
2019/10/30	1	26.80	0	0.00	26.80	1	2,644	0.04%
2019/10/29	1	26.75	23	26.51	26.60	-22	2,615	-0.84%
2019/10/28	8	27.03	0	0.00	26.90	8	2,532	0.32%
2019/10/25	26.2	26.89	5	26.99	27.10	21.2	2,462	0.86%
2019/10/23	0	0.00	5.2	25.80	25.75	-5.2	2,196	-0.23%
2019/10/22	0	0.00	1	25.90	25.75	-1	2,188	-0.05%
2019/10/18	4	25.45	0	0.00	25.45	4	2,161	0.19%
2019/10/17	2	25.45	0	0.00	25.50	2	2,137	0.09%
2019/10/16	1	25.70	0	0.00	25.70	1	2,100	0.05%
2019/10/15	3	25.77	0	0.00	25.90	3	2,048	0.15%
2019/10/14	0	0.00	0.5	26.00	25.90	-0.5	2,046	-0.02%
2019/10/07	0	0.00	9	25.97	26.00	-9	2,040	-0.44%
2019/10/02	5	26.04	0	0.00	26.00	5	2,027	0.25%
2019/10/01	2	25.95	0	0.00	26.10	2	2,010	0.10%
2019/09/27	1	25.95	0.5	26.25	26.15	0.5	1,979	0.03%
2019/09/26	3	26.38	0.2	26.35	26.25	2.9	1,941	0.15%
2019/09/23	4	26.10	0	0.00	26.40	4	1,772	0.23%
2019/09/19	2	26.25	0	0.00	26.25	2	1,767	0.11%
2019/09/18	4	26.00	0	0.00	26.25	4	1,772	0.23%
2019/09/10	2	26.70	0	0.00	26.60	2	1,677	0.12%
2019/09/06	3	27.55	0	0.00	27.55	3	1,642	0.18%
2019/08/28	0	0.00	1	26.55	26.65	-1	1,599	-0.06%
2019/08/26	1	31.60	0	0.00	31.55	1	1,459	0.07%
2019/08/22	1	31.95	0	0.00	31.75	1	1,449	0.07%
2019/08/16	0	0.00	1	31.40	31.45	-1	1,421	-0.07%
2019/08/07	0	31.00	0	0.00	31.00	0	1,407	0.00%
2019/07/26	1	32.00	0	0.00	32.10	1	1,510	0.07%
2019/07/19	0	0.00	15	32.10	31.95	-15	1,495	-1.00%
2019/07/11	5	31.95	0	0.00	32.00	5	1,460	0.34%
2019/07/02	0	0.00	0.3	31.20	31.20	-0.3	1,538	-0.02%
2019/07/01	6	31.29	0	0.00	31.35	6	1,550	0.39%
2019/06/28	5	30.95	0	0.00	31.10	5	1,556	0.32%
2019/06/27	1	30.90	0	0.00	30.90	1	1,560	0.06%
2019/06/25	0	0.00	1	30.80	30.95	-1	1,562	-0.06%
2019/06/17	0	0.00	3	29.53	29.60	-3	1,570	-0.19%
2019/05/24	0	0.00	2	29.10	29.20	-2	2,357	-0.08%
2019/05/22	6	29.45	0	0.00	29.55	6	2,356	0.25%
2019/05/21	0	0.00	6	29.35	29.50	-6	2,383	-0.25%
2019/05/20	20	29.58	10	29.50	29.40	10	2,379	0.42%
2019/05/16	0	0.00	10	29.60	29.50	-10	2,395	-0.42%
2019/05/14	10	29.25	6	28.97	29.65	4	2,385	0.17%
2019/05/13	20	29.16	25	29.29	29.35	-5	2,394	-0.21%
2019/05/10	10	30.51	11	30.55	30.10	-1	2,400	-0.04%
2019/05/09	1	31.65	0	0.00	31.50	1	2,317	0.04%
2019/05/08	0	0.00	8	31.60	31.70	-8	2,317	-0.35%
2019/05/07	0	0.00	1	32.00	32.00	-1	2,319	-0.04%
2019/05/06	8	31.90	8	31.90	31.90	0	2,359	0.00%
2019/04/29	0	0.00	4	32.13	31.95	-4	2,323	-0.17%
2019/04/26	0	0.00	2	31.75	31.70	-2	2,307	-0.09%
2019/04/25	0	0.00	2	31.70	31.65	-2	2,319	-0.09%
2019/04/24	0	0.00	1	31.65	31.60	-1	2,334	-0.04%
2019/04/23	0	0.00	1	31.50	31.65	-1	2,340	-0.04%
2019/04/19	2	31.38	0	0.00	31.35	2	2,373	0.08%
2019/04/18	8	31.40	0	0.00	31.25	8	2,379	0.34%
2019/04/17	0	0.00	1	31.85	31.85	-1	2,375	-0.04%
2019/04/12	2	31.60	0	0.00	31.40	2	2,356	0.08%
2019/04/11	5	32.02	0	0.00	32.00	5	2,324	0.22%
2019/04/10	1	32.20	22	32.20	32.05	-21	2,315	-0.91%
2019/04/09	2	32.50	1	32.50	32.50	1	2,297	0.04%
2019/04/08	1	32.50	0	0.00	32.50	1	2,306	0.04%
2019/04/03	0	0.00	0.1	31.80	31.90	-0.1	2,289	-0.01%
2019/04/02	0	0.00	2	31.70	31.70	-2	2,369	-0.08%
2019/04/01	2	31.55	0	0.00	31.65	2	2,436	0.08%
2019/03/28	1	31.50	0	0.00	31.60	1	2,611	0.04%
2019/03/25	2	31.25	0	0.00	31.40	2	2,688	0.07%
2019/03/22	2	31.60	0	0.00	31.60	2	2,692	0.07%
2019/03/21	0	0.00	19	31.50	31.50	-19	2,683	-0.71%
2019/03/20	2	31.40	1	31.50	31.50	1	2,664	0.04%
2019/03/19	2	31.35	0	0.00	31.50	2	2,648	0.08%
2019/03/18	0	0.00	1	31.25	31.30	-1	2,621	-0.04%
2019/03/15	1	30.30	6	31.00	31.05	-5	2,591	-0.19%
2019/03/14	1	31.00	0	0.00	30.85	1	2,394	0.04%
2019/03/12	1	30.75	1	31.10	30.80	0	2,340	0.00%
2019/03/11	6	31.16	1	31.30	31.05	5	2,288	0.22%
2019/03/06	3	31.93	0	0.00	31.80	3	2,191	0.14%
2019/03/05	1	32.05	0	0.00	32.05	1	2,155	0.05%
2019/03/04	18	31.66	1	31.35	31.90	17	2,056	0.83%
2019/02/27	0	0.00	1	29.95	29.90	-1	1,847	-0.05%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/13	5	28.20	0	0.00	28.25	5	1,628	0.31%
2019/02/11	0	0.00	6	27.85	28.35	-6	1,577	-0.38%
2019/01/29	0	0.00	1	27.60	27.65	-1	1,517	-0.07%
2019/01/23	0	0.00	3	26.90	26.85	-3	1,475	-0.20%
2019/01/22	0	0.00	20	26.55	26.65	-20	1,474	-1.36%
2019/01/18	6	26.70	0	0.00	27.00	6	1,468	0.41%
2019/01/17	0	0.00	1	26.70	26.75	-1	1,470	-0.07%
2019/01/16	0	0.00	4	26.43	26.40	-4	1,457	-0.27%
2019/01/14	0	0.00	1	26.10	26.05	-1	1,488	-0.07%
2019/01/09	0	0.00	8	25.12	25.30	-8	1,488	-0.54%
2019/01/02	1	24.25	0	0.00	24.35	1	1,568	0.06%
2018/12/27	4	24.65	1	24.50	24.55	3	1,593	0.19%
2018/12/26	0	0.00	1	24.05	24.00	-1	1,597	-0.06%
2018/12/25	4	23.65	0	0.00	23.40	4	1,630	0.25%
2018/12/24	2	24.45	0	0.00	24.05	2	1,552	0.13%
2018/12/22	20	24.55	2	24.73	24.70	18	1,474	1.22%
2018/12/21	4	24.23	0	0.00	23.85	4	1,450	0.28%
2018/12/20	3	25.15	0	0.00	24.90	3	1,287	0.23%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/18	1	26.00	0	0.00	26.10	1	1,210	0.08%
2018/12/17	2	26.15	0	0.00	26.00	2	1,190	0.17%
2018/12/10	1	27.05	0	0.00	26.85	1	1,191	0.08%
2018/11/13	0	0.00	1	26.95	27.00	-1	1,756	-0.06%
2018/11/12	0	0.00	0.4	26.30	26.30	-0.4	1,745	-0.03%
2018/11/05	0	0.00	1	25.85	26.60	-1	1,793	-0.06%
2018/10/29	0	0.00	1	24.85	24.65	-1	1,776	-0.06%
2018/10/25	0	0.00	1	24.85	24.70	-1	1,765	-0.06%
2018/10/23	0	24.80	0	0.00	24.70	0	1,760	0.00%
2018/10/22	2	24.45	0	0.00	24.45	2	1,743	0.11%
2018/10/18	1	25.10	0	0.00	25.15	1	1,711	0.06%
2018/10/17	2	25.90	1	26.55	25.70	1	1,691	0.06%
2018/10/11	0	0.00	3.1	25.61	25.75	-3.1	1,734	-0.18%
2018/10/04	2	26.40	0	0.00	26.65	2	1,621	0.12%
2018/10/03	4	27.03	0	0.00	26.90	4	1,594	0.25%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/17	0	0.00	1	28.50	28.40	-1	1,491	-0.07%
2018/09/11	5.9	28.39	0	0.00	28.60	5.9	1,469	0.40%
2018/08/30	5	35.20	0	0.00	35.25	5	1,170	0.43%
2018/08/28	0	0.00	11	34.91	35.00	-11	1,150	-0.96%
2018/08/23	0	0.00	4	34.30	34.35	-4	1,120	-0.36%
2018/08/22	0	0.00	1	34.15	34.20	-1	1,125	-0.09%
2018/08/07	1	34.10	1	34.10	34.10	0	1,152	0.00%
2018/08/06	0	0.00	0	33.70	33.75	0	1,152	0.00%
2018/07/27	0	0.00	4	33.95	33.95	-4	1,206	-0.33%
2018/07/23	0	0.00	2	33.73	33.80	-2	1,203	-0.17%
2018/07/20	4	33.95	0	0.00	33.80	4	1,210	0.33%
2018/07/19	0	0.00	4	33.98	33.85	-4	1,219	-0.33%
2018/07/18	1	33.20	3	33.45	33.35	-2	1,189	-0.17%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/06/15	1	32.80	0	0.00	32.80	1	1,379	0.07%
2018/06/13	0	0.00	1	33.05	32.95	-1	1,375	-0.07%
2018/06/05	0	0.00	2	33.35	33.45	-2	1,516	-0.13%
2018/06/04	1	33.25	0	0.00	33.20	1	1,500	0.07%
2018/06/01	2	32.78	0	0.00	32.75	2	1,479	0.14%
2018/05/28	0	0.00	1	33.25	33.05	-1	1,481	-0.07%
2018/05/24	0	0.00	1	32.70	32.80	-1	1,467	-0.07%
2018/05/23	1	32.80	0	0.00	32.75	1	1,473	0.07%
2018/05/17	1	32.70	0	0.00	32.55	1	1,515	0.07%
2018/05/04	2	31.65	0	0.00	31.70	2	1,636	0.12%
2018/05/03	1	31.80	0	0.00	31.85	1	1,640	0.06%
2018/04/24	1	32.70	5	32.93	32.55	-4	1,786	-0.22%
2018/04/20	0	0.00	4	33.39	33.55	-4	1,838	-0.22%
2018/04/19	24	33.50	0	0.00	33.55	24	1,850	1.30%
2018/04/16	1	33.30	0	0.00	33.50	1	2,011	0.05%
2018/04/13	9	33.49	0	0.00	33.50	9	2,012	0.45%
2018/04/12	0	0.00	2	33.80	33.40	-2	2,019	-0.10%
2018/04/11	2	33.45	0	0.00	33.30	2	2,009	0.10%
2018/04/10	1	33.60	0	0.00	33.75	1	1,996	0.05%
2018/03/31	0	0.00	0.8	34.10	34.20	-0.8	2,025	-0.04%
2018/03/30	0	0.00	1	33.90	33.90	-1	2,027	-0.05%
2018/03/29	0	0.00	1	33.60	33.65	-1	2,021	-0.05%
2018/03/26	5	33.15	0	0.00	32.90	5	1,997	0.25%
2018/03/21	0	0.00	0	32.55	32.60	0	2,052	0.00%
2018/03/12	0	0.00	1	33.15	33.30	-1	2,246	-0.04%
2018/03/02	0	0.00	0	32.55	32.60	0	2,480	0.00%
2018/03/01	0	0.00	1	32.20	32.90	-1	2,476	-0.04%
2018/02/08	0	0.00	1	31.50	31.50	-1	2,510	-0.04%
2018/02/07	0	0.00	10	31.15	31.00	-10	2,606	-0.38%
2018/02/06	12	30.78	1	30.10	30.50	11	2,617	0.42%
2018/02/05	1	32.75	0	0.00	32.85	1	2,566	0.04%
2018/01/31	0	0.00	5	33.95	33.95	-5	2,583	-0.19%
2018/01/26	0	0.00	1	33.70	33.80	-1	2,610	-0.04%
2018/01/25	1.3	33.81	0	0.00	33.90	1.3	2,611	0.05%
2018/01/23	1	33.80	0	0.00	34.00	1	2,630	0.04%
2018/01/18	0	0.00	0.1	33.60	33.80	-0.1	2,604	-0.01%
2018/01/17	0	0.00	11	33.50	33.45	-11	2,596	-0.42%
2018/01/11	1	34.05	0	0.00	34.40	1	2,663	0.04%
2018/01/10	8	34.58	1	33.95	33.95	7	2,695	0.26%
2018/01/08	0	0.00	4.3	35.54	35.55	-4.3	2,654	-0.16%
2018/01/02	1	35.30	0	0.00	35.25	1	3,257	0.03%