神達 (3706)-國票-南科券商分點個股進出

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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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	16	45.11	0.5	44.38	43.75	15.5	26,916	0.06%
2024/05/02	1	44.55	2	44.55	44.60	-1	27,037	0.00%
2024/04/30	13	45.30	10	46.05	45.40	3	27,395	0.01%
2024/04/29	9	46.08	3	45.95	45.90	6	27,857	0.02%
2024/04/26	16	45.72	8	45.66	45.70	8	28,831	0.03%
2024/04/25	0	0.00	0.5	43.80	44.05	-0.5	28,993	0.00%
2024/04/24	4	43.86	1	43.90	44.60	3	29,086	0.01%
2024/04/23	6	42.57	0	0.00	42.80	6	29,074	0.02%
2024/04/22	13	42.80	0	0.00	42.20	13	29,228	0.04%
2024/04/19	14	43.64	3	43.50	43.70	11	29,229	0.04%
2024/04/18	2	44.63	0	0.00	44.70	2	29,358	0.01%
2024/04/17	13	45.19	8	45.22	45.00	5	29,809	0.02%
2024/04/16	11.2	44.89	5	45.09	44.55	6.2	30,455	0.02%
2024/04/15	8.3	47.41	3	47.32	46.85	5.3	30,218	0.02%
2024/04/12	1	48.70	5	48.93	48.60	-4	30,070	-0.01%
2024/04/11	6.8	48.73	1	48.70	48.85	5.8	30,088	0.02%
2024/04/10	1.5	50.43	4	50.53	49.55	-2.5	30,183	-0.01%
2024/04/09	11.2	49.86	2	49.83	50.00	9.2	30,203	0.03%
2024/04/08	6	50.20	1	50.40	50.20	5	30,454	0.02%
2024/04/03	8.2	49.60	17	50.11	50.00	-8.8	30,964	-0.03%
2024/04/02	21.3	50.13	22	50.17	50.10	-0.7	32,738	0.00%
2024/04/01	20	51.41	6	51.07	51.10	14	32,628	0.04%
2024/03/29	32.5	51.40	14	51.02	51.50	18.5	32,317	0.06%
2024/03/28	57	54.23	20	52.60	52.20	37	31,969	0.12%
2024/03/27	45	55.51	36.9	56.13	56.70	8.2	30,939	0.03%
2024/03/26	13.7	54.03	48	53.69	53.20	-34.3	29,545	-0.12%
2024/03/25	33	54.51	9	54.27	54.00	24	29,445	0.08%
2024/03/22	39	56.41	41	56.08	54.00	-2	28,813	-0.01%
2024/03/21	99	55.24	66.5	56.26	57.90	32.5	26,387	0.12%
2024/03/20	11	52.05	108	52.80	53.60	-97	23,391	-0.41%	大賣/
2024/03/19	26	47.93	18	48.10	48.80	8	21,293	0.04%
2024/03/18	0	0.00	4	45.64	46.50	-4	20,908	-0.02%
2024/03/15	2	45.40	3	45.50	45.60	-1	20,820	0.00%
2024/03/14	3	45.90	8	45.77	45.55	-5	20,658	-0.02%
2024/03/13	8	45.72	17.1	45.60	45.65	-9.1	20,533	-0.04%
2024/03/12	22.2	45.17	23	45.03	45.30	-0.9	20,128	0.00%
2024/03/11	5.2	43.94	2	43.88	43.70	3.2	19,919	0.02%
2024/03/08	5	42.57	14	42.46	42.50	-9	19,835	-0.05%
2024/03/07	2	42.83	5	42.84	42.70	-3	20,023	-0.01%
2024/03/06	6	43.24	3	43.60	43.30	3	20,391	0.01%
2024/03/05	6	43.29	6	43.39	43.55	0	20,432	0.00%
2024/03/04	7	43.44	7	43.38	43.20	0	20,436	0.00%
2024/03/01	6	43.00	8	43.09	43.05	-2	20,313	-0.01%
2024/02/29	1	41.35	2	41.75	42.30	-1	20,308	0.00%
2024/02/27	20	41.66	0	0.00	41.60	20	20,415	0.10%
2024/02/26	21	42.99	5	43.40	42.95	16	20,354	0.08%
2024/02/23	5	43.94	1	44.00	43.60	4	20,439	0.02%
2024/02/22	14	45.19	10	45.31	44.45	4	20,545	0.02%
2024/02/21	5	43.95	0	0.00	43.75	5	20,177	0.02%
2024/02/20	3	43.67	0	0.00	43.75	3	20,306	0.01%
2024/02/19	4	44.43	0.9	44.85	44.15	3.1	20,252	0.02%
2024/02/16	12	45.33	11	45.74	45.60	1	20,286	0.00%
2024/02/15	56	43.89	6	45.33	45.10	50	20,101	0.25%
2024/02/05	2	44.80	8.3	44.90	44.80	-6.3	19,880	-0.03%
2024/02/02	2	45.18	6	45.11	45.10	-4	19,884	-0.02%
2024/02/01	9	44.71	4	44.79	44.65	5	19,825	0.03%
2024/01/31	42	45.32	4	45.25	45.00	38	19,888	0.19%
2024/01/30	7.5	45.32	4	45.96	46.40	3.5	19,712	0.02%
2024/01/26	4	44.71	1	44.85	44.50	3	19,452	0.02%
2024/01/25	2.4	45.53	2.3	45.48	45.40	0.2	19,385	0.00%
2024/01/24	5	46.70	1	46.85	46.10	4	19,145	0.02%
2024/01/23	3	46.12	10	46.13	46.40	-7	18,790	-0.04%
2024/01/22	10	46.35	36	46.45	46.40	-26	18,283	-0.14%
2024/01/19	15	44.49	34	44.43	44.85	-19	17,193	-0.11%
2024/01/18	1	43.15	41.1	42.82	43.35	-40.1	16,714	-0.24%
2024/01/17	1	43.15	28	43.92	43.25	-27	16,663	-0.16%
2024/01/16	17	43.69	7	43.53	43.60	10	16,614	0.06%
2024/01/15	7	44.04	0.1	43.70	43.95	6.9	16,467	0.04%
2024/01/12	29	44.05	5	43.65	43.55	24	16,410	0.15%
2024/01/11	7.1	43.99	15	44.41	44.55	-7.9	16,224	-0.05%
2024/01/10	18	43.49	16	43.43	43.65	2	15,998	0.01%
2024/01/09	1	42.55	2	42.78	41.95	-1	15,344	-0.01%
2024/01/08	21	42.21	0	0.00	42.15	21	15,597	0.13%
2024/01/05	2	42.05	0	0.00	42.25	2	16,105	0.01%
2024/01/04	3	42.90	4	42.51	42.10	-1	16,376	-0.01%
2024/01/03	1	42.65	1	43.10	43.30	0	16,329	0.00%
2024/01/02	0	0.00	21	43.33	43.20	-21	16,273	-0.13%
2023/12/29	11	44.45	15	44.41	44.55	-4	15,997	-0.03%
2023/12/28	50	44.51	37.3	44.96	45.00	12.7	15,338	0.08%
2023/12/27	15	42.55	32	42.26	42.55	-17	13,513	-0.13%
2023/12/26	0	0.00	2	41.65	42.10	-2	13,726	-0.01%
2023/12/25	3.1	41.62	3	42.00	41.55	0.1	13,929	0.00%
2023/12/22	1	41.25	0	0.00	41.60	1	13,969	0.01%
2023/12/21	2.1	41.39	4	41.51	41.50	-1.9	14,021	-0.01%
2023/12/20	10	41.46	49	41.11	41.65	-39	14,239	-0.27%
2023/12/19	11	39.55	2	39.63	39.50	9	14,259	0.06%
2023/12/15	4	40.44	1	40.40	40.25	3	15,181	0.02%
2023/12/14	8	41.16	11	41.22	40.70	-3	15,435	-0.02%
2023/12/13	25	41.84	26	42.03	41.20	-1	15,245	-0.01%
2023/12/12	7	41.15	5	41.20	40.90	2	14,422	0.01%
2023/12/11	9	41.19	1	41.50	41.15	8	14,501	0.06%
2023/12/08	1	41.20	5	41.15	40.95	-4	14,553	-0.03%
2023/12/07	3	41.68	2	41.23	41.15	1	14,461	0.01%
2023/12/06	5	41.18	2.5	41.36	41.15	2.5	14,542	0.02%
2023/12/05	1	40.90	1	40.80	40.75	0	14,492	0.00%
2023/12/04	5	41.25	51	41.94	41.25	-46	14,429	-0.32%
2023/12/01	19	41.54	19	41.48	41.40	0	14,215	0.00%
2023/11/30	0	0.00	7	39.97	40.20	-7	13,802	-0.05%
2023/11/29	1	39.55	2	39.85	39.85	-1	13,797	-0.01%
2023/11/28	8	38.74	9	38.91	39.30	-1	13,956	-0.01%
2023/11/27	1	38.85	2	39.00	38.25	-1	14,123	-0.01%
2023/11/24	22	39.81	1	40.05	39.75	21	14,088	0.15%
2023/11/23	7	41.14	5	40.96	40.90	2	14,040	0.01%
2023/11/22	13	40.98	76	41.09	40.75	-63	14,038	-0.45%
2023/11/21	62.2	41.93	18	41.89	42.20	44.2	14,068	0.31%
2023/11/20	12.5	41.03	1	40.70	41.20	11.5	14,328	0.08%
2023/11/17	3	39.82	32	40.23	40.90	-29	14,375	-0.20%
2023/11/16	1	39.20	2	39.25	39.30	-1	14,457	-0.01%
2023/11/15	13	38.92	6	39.18	38.70	7	14,825	0.05%
2023/11/14	5	39.80	5	39.91	39.85	0	16,064	0.00%
2023/11/13	4	38.89	9	39.68	39.70	-5	16,441	-0.03%
2023/11/10	3	39.13	9	39.55	39.50	-6	16,710	-0.04%
2023/11/09	0	0.00	1.3	38.94	38.85	-1.3	16,978	-0.01%
2023/11/08	10	39.46	3	39.22	39.10	7	17,277	0.04%
2023/11/07	0	0.00	1	38.75	38.80	-1	17,499	-0.01%
2023/11/06	5	38.65	0	0.00	38.70	5	18,229	0.03%
2023/11/03	1	38.15	1	38.45	38.10	0	18,679	0.00%
2023/11/02	0	0.00	3	37.97	37.90	-3	19,410	-0.02%
2023/11/01	0	0.00	2	36.90	36.90	-2	20,759	-0.01%
2023/10/31	4	37.00	1	37.00	36.75	3	21,299	0.01%
2023/10/30	0	0.00	1	38.60	37.90	-1	21,465	0.00%
2023/10/27	6	38.36	1	38.80	38.15	5	21,611	0.02%
2023/10/26	1	38.10	9	38.20	38.20	-8	21,951	-0.04%
2023/10/25	3	39.08	7	39.06	39.00	-4	22,087	-0.02%
2023/10/24	11	38.60	4	39.00	39.00	7	22,137	0.03%
2023/10/23	3	38.28	1	38.30	38.30	2	22,215	0.01%
2023/10/20	2	37.45	1	37.20	37.95	1	22,467	0.00%
2023/10/19	9	37.49	5	37.46	38.00	4	22,749	0.02%
2023/10/18	20.3	37.78	6	37.88	37.50	14.3	23,174	0.06%
2023/10/17	18	39.74	6	39.96	39.35	12	23,530	0.05%
2023/10/16	52	40.00	2	40.15	39.80	50	26,345	0.19%
2023/10/13	19	41.48	18	42.03	42.00	1	30,275	0.00%
2023/10/12	11	41.42	18	41.02	41.85	-7	30,070	-0.02%
2023/10/11	12	39.86	23	39.71	39.65	-11	30,478	-0.04%
2023/10/06	3	41.33	1	42.00	41.50	2	30,983	0.01%
2023/10/05	1	41.80	3	41.57	41.65	-2	32,976	-0.01%
2023/10/04	5	40.79	6	40.99	41.20	-1	33,163	0.00%
2023/10/03	19	42.03	18	41.62	41.45	1	33,217	0.00%
2023/10/02	15	42.48	43.5	42.30	42.50	-28.5	33,214	-0.09%
2023/09/28	16	41.17	9	40.90	40.75	7	33,075	0.02%
2023/09/27	6	40.12	3	40.58	40.80	3	33,344	0.01%
2023/09/26	0	0.00	2	40.38	40.10	-2	34,282	-0.01%
2023/09/25	2	40.35	0	0.00	40.10	2	34,571	0.01%
2023/09/22	30	40.28	9	40.34	40.80	21	34,366	0.06%
2023/09/21	2	38.95	1.1	39.21	39.25	0.9	34,107	0.00%
2023/09/20	3	39.83	12	39.78	39.50	-9	34,089	-0.03%
2023/09/19	2.5	38.58	6	39.09	38.45	-3.5	33,817	-0.01%
2023/09/18	2	37.95	7	37.98	37.80	-5	34,400	-0.01%
2023/09/15	0.2	38.90	4	38.98	38.70	-3.8	34,706	-0.01%
2023/09/14	4	38.90	5	39.00	38.70	-1	34,870	0.00%
2023/09/13	4	38.49	2	38.55	38.55	2	35,439	0.01%
2023/09/12	2	38.55	2.2	38.59	38.45	-0.2	37,017	0.00%
2023/09/11	10	38.21	5	38.24	38.20	5	38,498	0.01%
2023/09/08	5	39.21	2	39.48	39.25	3	38,420	0.01%
2023/09/07	1	39.65	1	39.85	39.65	0	38,624	0.00%
2023/09/06	3	40.55	0	0.00	40.15	3	38,619	0.01%
2023/09/05	5	40.25	2	39.93	40.35	3	38,718	0.01%
2023/09/04	8.6	39.70	1	40.00	39.90	7.6	38,830	0.02%
2023/09/01	12	40.08	3	39.65	39.75	9	38,850	0.02%
2023/08/31	11	40.41	9	40.25	40.55	2	38,766	0.01%
2023/08/30	5	41.34	53	41.11	40.95	-48	38,883	-0.12%
2023/08/29	5	41.33	14	41.27	41.20	-9	39,373	-0.02%
2023/08/28	6	41.14	8	41.34	41.35	-2	40,556	0.00%
2023/08/25	27	42.01	15	42.35	41.70	12	40,916	0.03%
2023/08/24	75	44.01	17	44.32	43.30	58	40,875	0.14%
2023/08/23	6	43.75	1	43.80	44.00	5	40,874	0.01%
2023/08/22	13.1	43.70	2	43.93	43.20	11.1	40,647	0.03%
2023/08/21	7	43.88	5	43.79	43.30	2	40,346	0.00%
2023/08/18	43	45.32	21	44.48	44.05	22	39,988	0.06%
2023/08/17	8	42.56	136	42.44	43.10	-128	38,655	-0.33%	大賣/鉅額交易
2023/08/16	4	42.46	3	42.68	43.00	1	38,358	0.00%
2023/08/15	66.3	43.69	11	43.86	43.35	55.3	38,455	0.14%
2023/08/14	8	42.27	113	42.87	42.80	-105	38,131	-0.28%	大賣/鉅額交易
2023/08/11	5	43.39	11	43.39	42.85	-6	37,795	-0.02%
2023/08/10	15	42.83	13	42.88	42.30	2	37,397	0.01%
2023/08/09	6	45.15	5	45.41	45.00	1	36,606	0.00%
2023/08/08	95.2	47.05	44	46.60	46.35	51.2	36,084	0.14%
2023/08/07	165	46.88	67.3	47.94	48.45	97.7	35,289	0.28%	大買/
2023/08/04	32	45.09	8	45.41	45.15	24	33,829	0.07%
2023/08/02	29.2	46.08	154.5	44.59	44.95	-125.3	33,238	-0.38%	大賣/鉅額交易
2023/08/01	14	48.07	12.1	47.32	48.60	1.9	32,945	0.01%
2023/07/31	58.1	50.08	36	48.89	47.05	22.1	32,749	0.07%
2023/07/28	36.1	47.04	12.7	46.40	49.50	23.4	32,343	0.07%
2023/07/27	4	47.06	16.1	47.07	46.80	-12.1	32,140	-0.04%
2023/07/26	29	48.18	21	47.52	47.10	8	31,987	0.03%
2023/07/25	50	49.20	17	48.44	48.30	33	31,791	0.10%
2023/07/24	38	49.96	6	49.65	49.90	32	31,491	0.10%
2023/07/21	41	47.81	23	44.87	49.30	18	31,107	0.06%
2023/07/20	46	47.54	37.3	47.40	46.80	8.7	30,607	0.03%
2023/07/19	94.7	51.97	97	51.48	51.10	-2.3	29,960	-0.01%
2023/07/18	123.6	53.39	111.5	53.00	50.40	12.1	27,034	0.04%	大買/大賣/
2023/07/17	3	52.20	2	52.20	52.20	1	22,706	0.00%
2023/07/14	9	47.16	20	47.50	47.50	-11	22,355	-0.05%
2023/07/13	6	42.92	7	43.12	43.20	-1	21,592	0.00%
2023/07/12	47	38.15	87	39.08	39.30	-40	20,937	-0.19%
2023/07/11	9	35.86	12	35.85	35.75	-3	18,866	-0.02%
2023/07/10	5	35.11	3	35.10	34.90	2	18,579	0.01%
2023/07/07	7.6	35.52	5	35.40	35.35	2.6	18,406	0.01%
2023/07/06	18	36.14	5.4	35.76	35.55	12.6	18,239	0.07%
2023/07/05	8	36.48	5	36.48	36.15	3	17,878	0.02%
2023/07/04	27.2	37.55	38.2	37.19	37.70	-11	17,291	-0.06%
2023/07/03	6	36.08	13	36.03	35.95	-7	16,168	-0.04%
2023/06/30	2	34.50	5	34.52	34.95	-3	15,723	-0.02%
2023/06/29	3	34.83	1	34.70	34.70	2	15,578	0.01%
2023/06/28	4	35.40	5	35.63	34.70	-1	15,444	-0.01%
2023/06/27	18	35.68	11	35.64	35.35	7	15,208	0.05%
2023/06/26	42	36.34	31	36.67	36.85	11	14,732	0.07%
2023/06/21	12	35.37	2	35.28	35.15	10	13,755	0.07%
2023/06/20	23	34.62	6	34.49	34.50	17	13,358	0.13%
2023/06/19	20	35.15	2	35.50	35.40	18	13,068	0.14%
2023/06/16	32	37.07	33	37.02	36.45	-1	12,329	-0.01%
2023/06/15	50	34.71	43.5	35.60	36.15	6.5	10,611	0.06%
2023/06/14	1	32.65	4	33.14	32.90	-3	9,027	-0.03%
2023/06/13	1	33.05	26	32.96	32.85	-25	8,882	-0.28%
2023/06/12	0	0.00	2	32.20	32.10	-2	8,565	-0.02%
2023/06/09	11	32.45	22	32.44	32.40	-11	8,506	-0.13%
2023/06/08	2	31.60	0	0.00	31.55	2	8,322	0.02%
2023/06/07	10	32.08	1,022	32.31	32.40	-1,012	8,188	-12.36%	大賣/鉅額交易
2023/06/06	20	32.05	2	31.95	31.95	18	8,098	0.22%
2023/06/05	27	32.98	10.2	33.11	32.65	16.9	7,965	0.21%
2023/06/02	11	33.34	23	33.21	32.90	-12	7,652	-0.16%
2023/06/01	1,061	33.20	28.5	33.08	33.40	1,032.5	7,043	14.66%	大買/鉅額交易
2023/05/31	78	31.75	3	31.73	31.95	75	5,728	1.31%
2023/05/30	17	31.07	1	30.70	31.00	16	5,203	0.31%
2023/05/29	2	31.60	7.5	31.37	31.40	-5.5	5,067	-0.11%
2023/05/26	2	29.60	0	0.00	29.25	2	4,433	0.05%
2023/05/23	14	29.30	1	29.90	29.25	13	4,223	0.31%
2023/05/22	1	30.50	6	30.33	30.15	-5	4,015	-0.12%
2023/05/19	13	30.15	6	30.17	30.20	7	3,821	0.18%
2023/05/18	0	0.00	0.5	28.58	28.40	-0.5	3,282	-0.02%
2023/05/16	0	0.00	1	28.25	28.25	-1	3,208	-0.03%
2023/05/15	0	0.00	1	28.10	28.00	-1	3,192	-0.03%
2023/05/12	1	27.75	0	0.00	27.85	1	3,217	0.03%
2023/05/08	0	0.00	2	28.10	28.10	-2	3,450	-0.06%
2023/05/04	0	0.00	0.2	28.30	28.35	-0.2	3,526	0.00%
2023/05/02	0.1	28.40	0	0.00	28.35	0.1	3,592	0.00%
2023/04/28	9	28.50	0.2	28.45	28.40	8.8	3,608	0.24%
2023/04/27	0	0.00	0.5	28.20	28.30	-0.5	3,589	-0.01%
2023/04/26	0	0.00	1	27.90	28.10	-1	3,537	-0.03%
2023/04/25	1.1	28.01	0	0.00	28.10	1.1	3,503	0.03%
2023/04/24	0.1	28.25	1.1	28.20	28.30	-1	3,441	-0.03%
2023/04/19	0	0.00	0.2	28.20	27.95	-0.2	3,349	-0.01%
2023/04/17	7.1	28.56	1	28.55	28.60	6.1	3,244	0.19%
2023/04/14	2	27.90	0.5	28.10	28.10	1.5	3,103	0.05%
2023/04/13	12.1	27.90	10	27.80	27.80	2.1	3,054	0.07%
2023/04/12	12	27.79	3	27.85	27.75	9	3,082	0.29%
2023/04/11	0	0.00	1	27.95	27.90	-1	3,085	-0.03%
2023/04/10	0	27.60	0	0.00	27.40	0	3,027	0.00%
2023/04/07	0	0.00	1	27.40	27.40	-1	3,009	-0.03%
2023/04/06	0.1	27.45	0	0.00	27.30	0.1	2,993	0.00%
2023/03/31	2	27.35	0	0.00	27.30	2	2,977	0.07%
2023/03/30	7.1	27.41	1	27.35	27.35	6.1	2,995	0.20%
2023/03/29	5.2	27.43	0	0.00	27.45	5.2	2,977	0.17%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/27	0	0.00	0.4	28.80	28.65	-0.4	3,055	-0.01%
2023/03/22	0	0.00	1	28.80	28.80	-1	3,014	-0.03%
2023/03/21	0	0.00	0	28.50	28.55	0	2,995	0.00%
2023/03/17	0	0.00	0	28.10	28.00	0	2,965	0.00%
2023/03/15	0	28.50	0	0.00	28.20	0	2,914	0.00%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	1	28.20	0.1	28.45	28.50	0.9	2,929	0.03%
2023/03/09	4	29.04	20	29.00	29.05	-16	2,864	-0.56%
2023/03/03	0.1	29.45	0	0.00	29.35	0.1	2,700	0.00%
2023/03/02	1	29.15	0	0.00	29.45	1	2,659	0.04%
2023/03/01	2	29.40	0	0.00	29.50	2	2,598	0.08%
2023/02/22	0	0.00	1	30.95	31.00	-1	2,369	-0.04%
2023/02/21	0	0.00	2	31.10	31.10	-2	2,378	-0.08%
2023/02/15	2	30.70	0	0.00	30.75	2	2,600	0.08%
2023/02/14	0	31.00	0	0.00	31.05	0	2,588	0.00%
2023/02/09	3	31.17	0	0.00	30.90	3	2,666	0.11%
2023/02/03	0	0.00	0.1	31.25	31.40	-0.1	2,400	0.00%
2023/02/02	0	0.00	2	30.90	30.85	-2	2,337	-0.09%
2023/02/01	1	30.60	0	0.00	30.75	1	2,309	0.04%
2023/01/31	0	0.00	0	30.30	30.80	0	2,285	0.00%
2023/01/30	0	0.00	0	30.15	30.30	0	2,225	0.00%
2023/01/16	0	30.00	0	0.00	29.90	0	2,190	0.00%
2023/01/13	1	30.30	1	30.20	30.05	0	2,179	0.00%
2023/01/12	0.2	30.15	0	0.00	30.15	0.2	2,169	0.01%
2023/01/11	0	0.00	5	30.16	30.10	-5	2,177	-0.23%
2023/01/10	1	30.05	1	30.05	30.10	0	2,167	0.00%
2022/12/29	0	0.00	0	29.15	29.70	0	2,083	0.00%
2022/12/28	1	29.20	0	0.00	29.15	1	2,050	0.05%
2022/12/26	1	29.60	1	29.60	29.55	0	2,050	0.00%
2022/12/23	1	29.50	1	29.50	29.70	0	2,062	0.00%
2022/12/22	2	30.00	2	30.03	29.75	0	2,115	0.00%
2022/12/20	8	30.13	4	30.25	29.60	4	2,060	0.19%
2022/12/19	1	29.40	1	29.90	29.75	0	2,012	0.00%
2022/12/16	1	29.35	1	29.25	29.40	0	1,889	0.00%
2022/12/14	1	29.80	0	0.00	29.75	1	1,853	0.05%
2022/12/13	0	0.00	1	29.55	29.65	-1	1,821	-0.05%
2022/12/12	1	29.15	0	0.00	29.45	1	1,810	0.06%
2022/12/08	0.2	29.13	0	0.00	29.20	0.2	1,818	0.01%
2022/12/06	0	0.00	4	29.65	29.20	-4	1,803	-0.22%
2022/12/05	1	29.75	0	0.00	29.70	1	1,764	0.06%
2022/12/01	0	0.00	8	30.05	29.95	-8	1,794	-0.45%
2022/11/29	1	29.45	0	0.00	29.60	1	1,748	0.06%
2022/11/28	1	29.20	0	0.00	29.50	1	1,737	0.06%
2022/11/25	1	29.35	0	0.00	29.30	1	1,734	0.06%
2022/11/24	1	29.25	3	29.25	29.30	-2	1,718	-0.12%
2022/11/23	2	29.30	0	0.00	29.25	2	1,714	0.12%
2022/11/21	0	0.00	2	28.95	29.05	-2	1,716	-0.12%
2022/11/18	0	0.00	1	29.25	28.95	-1	1,727	-0.06%
2022/11/16	2	28.93	1	29.30	29.15	1	1,685	0.06%
2022/11/15	2	28.83	10	28.93	28.85	-8	1,608	-0.50%
2022/11/14	0	0.00	4	28.70	28.85	-4	1,586	-0.25%
2022/11/11	0	0.00	2	28.70	28.60	-2	1,541	-0.13%
2022/11/09	4	28.75	6	28.61	28.30	-2	1,472	-0.14%
2022/10/28	0.1	26.70	0	0.00	26.70	0.1	1,671	0.01%
2022/10/17	0.1	26.35	0	0.00	26.40	0.1	1,723	0.01%
2022/10/14	1	26.70	0	0.00	26.55	1	1,765	0.06%
2022/10/04	0	0.00	1	27.15	27.30	-1	1,830	-0.05%
2022/09/30	1	26.85	0	0.00	27.00	1	1,852	0.05%
2022/09/29	0	0.00	2	27.23	27.15	-2	1,855	-0.11%
2022/09/19	0	0.00	70	27.85	27.75	-70	1,876	-3.73%
2022/09/14	1	28.00	1	28.00	28.00	0	1,984	0.00%
2022/09/12	3	28.08	0	0.00	28.10	3	2,172	0.14%
2022/09/07	2	27.30	0	0.00	27.10	2	2,160	0.09%
2022/09/06	3	27.60	0	0.00	27.35	3	2,158	0.14%
2022/09/01	4	27.91	0	0.00	27.80	4	2,174	0.18%
2022/08/31	0	0.00	1	28.05	28.10	-1	2,155	-0.05%
2022/08/29	2	27.98	0	0.00	27.90	2	2,146	0.09%
2022/08/25	1	28.50	0	0.00	28.35	1	2,123	0.05%
2022/08/24	2	28.55	0	0.00	28.40	2	2,119	0.09%
2022/08/22	1	28.80	0	0.00	28.75	1	2,143	0.05%
2022/08/18	2	28.60	0	0.00	28.70	2	2,138	0.09%
2022/08/17	4	28.78	0	0.00	28.55	4	2,138	0.19%
2022/08/16	3	28.82	1	28.75	28.75	2	2,127	0.09%
2022/08/15	2	28.65	0	0.00	28.85	2	2,152	0.09%
2022/08/12	5	29.10	0	0.00	28.90	5	2,128	0.23%
2022/08/11	1	29.15	0	0.00	29.10	1	2,104	0.05%
2022/08/10	0	0.00	1	29.40	29.10	-1	2,090	-0.05%
2022/08/09	0	0.00	6	29.02	29.45	-6	2,078	-0.29%
2022/08/08	0	0.00	16	28.79	28.70	-16	2,003	-0.80%
2022/08/05	1	28.15	1	28.40	28.30	0	1,993	0.00%
2022/08/04	0	0.00	1	27.65	28.00	-1	2,026	-0.05%
2022/08/03	0	0.00	0.1	28.10	27.85	-0.1	2,072	0.00%
2022/08/02	1	28.00	0	0.00	27.95	1	2,110	0.05%
2022/08/01	2	28.10	0	0.00	28.15	2	2,126	0.09%
2022/07/26	0	0.00	2	28.00	28.00	-2	2,215	-0.09%
2022/07/22	0	0.00	2	28.20	28.20	-2	2,242	-0.09%
2022/07/21	0	0.00	3	28.05	28.05	-3	2,251	-0.13%
2022/07/19	0	0.00	2	27.35	27.35	-2	2,259	-0.09%
2022/07/14	0	0.00	0.1	27.00	27.10	-0.1	2,267	-0.01%
2022/07/11	0	27.15	0	0.00	27.00	0	2,286	0.00%
2022/07/08	0	0.00	3	27.60	27.40	-3	2,300	-0.13%
2022/07/04	0	0.00	10	27.05	26.75	-10	2,417	-0.41%
2022/06/27	0.1	28.70	2	28.75	28.80	-1.9	2,991	-0.06%
2022/06/24	0	0.00	0.1	28.40	28.45	-0.1	3,084	0.00%
2022/06/23	1	28.35	0	0.00	28.20	1	3,156	0.03%
2022/06/22	0	0.00	3	28.35	28.35	-3	3,196	-0.09%
2022/06/21	0	0.00	1	28.50	28.70	-1	3,201	-0.03%
2022/06/17	0	0.00	2	27.85	27.90	-2	3,077	-0.06%
2022/06/13	0	0.00	3	27.80	27.90	-3	3,175	-0.09%
2022/06/07	3	28.00	0	0.00	28.00	3	3,332	0.09%
2022/05/13	0	0.00	4	26.46	26.55	-4	4,848	-0.08%
2022/05/12	0	0.00	5	26.15	26.15	-5	4,878	-0.10%
2022/05/10	1	27.00	0	0.00	27.15	1	4,843	0.02%
2022/05/06	1	27.70	0	0.00	27.85	1	4,838	0.02%
2022/04/29	0.1	27.95	3	27.85	27.75	-2.9	4,951	-0.06%
2022/04/27	3	27.50	115	27.45	27.80	-112	5,007	-2.24%	大賣/鉅額交易
2022/04/26	2	28.15	1	28.00	28.00	1	5,007	0.02%
2022/04/25	1	28.00	0	0.00	27.95	1	5,038	0.02%
2022/04/20	0	0.00	1	28.70	28.75	-1	5,174	-0.02%
2022/04/18	2	28.15	0	0.00	28.10	2	5,247	0.04%
2022/04/15	1	28.25	1	28.25	28.35	0	5,300	0.00%
2022/04/11	2	28.30	5	28.25	28.20	-3	5,506	-0.05%
2022/04/08	0	0.00	2	28.15	28.20	-2	5,630	-0.04%
2022/04/07	3	28.63	3	28.65	28.25	0	5,830	0.00%
2022/04/06	3	28.80	7.5	28.82	28.90	-4.5	6,006	-0.07%
2022/04/01	3.1	29.21	5	29.33	29.35	-1.9	6,019	-0.03%
2022/03/31	5	29.80	3	29.70	29.55	2	6,065	0.03%
2022/03/30	17	31.84	0	0.00	31.75	17	5,901	0.29%
2022/03/29	6	31.99	1	31.90	31.85	5	5,822	0.09%
2022/03/28	0	0.00	4	32.00	32.05	-4	5,755	-0.07%
2022/03/25	8	32.43	76	32.60	32.40	-68	5,732	-1.19%
2022/03/24	2	32.55	0.2	32.35	32.50	1.8	5,822	0.03%
2022/03/23	3	32.30	1	32.35	32.30	2	6,297	0.03%
2022/03/22	1	32.20	0	0.00	32.20	1	6,533	0.02%
2022/03/21	1	31.90	0	0.00	32.00	1	6,617	0.02%
2022/03/18	2.5	32.04	0	0.00	31.75	2.5	6,829	0.04%
2022/03/17	1	32.05	0	0.00	32.00	1	7,234	0.01%
2022/03/16	2	32.05	2	31.70	31.80	0	7,434	0.00%
2022/03/15	2	31.80	2	31.80	31.75	0	7,477	0.00%
2022/03/14	2	31.85	0	0.00	32.05	2	7,549	0.03%
2022/03/11	6	31.75	7	32.00	31.75	-1	7,637	-0.01%
2022/03/08	3	31.68	2	31.35	31.20	1	7,690	0.01%
2022/03/07	20	32.30	1	32.45	32.35	19	7,534	0.25%
2022/03/04	2	33.10	0	0.00	33.05	2	7,568	0.03%
2022/03/03	0.5	32.99	0	0.00	33.05	0.5	7,699	0.01%
2022/03/02	20.3	32.31	2	32.43	32.70	18.3	7,913	0.23%
2022/03/01	38.2	32.75	0	0.00	32.60	38.2	8,286	0.46%
2022/02/25	12	33.68	0	0.00	33.55	12	8,201	0.15%
2022/02/24	10	33.85	0	0.00	33.70	10	8,397	0.12%
2022/02/22	2	33.95	9	33.87	33.95	-7	10,310	-0.07%
2022/02/21	6	34.09	76	34.40	34.45	-70	10,599	-0.66%
2022/02/18	3	33.95	0	0.00	33.95	3	11,073	0.03%
2022/02/16	0	0.00	6	34.08	34.00	-6	11,823	-0.05%
2022/02/15	3	34.13	2	34.15	33.75	1	12,048	0.01%
2022/02/10	0	0.00	1	33.45	33.70	-1	11,976	-0.01%
2022/02/09	0	0.00	1	33.75	33.75	-1	11,960	-0.01%
2022/02/08	0	0.00	1	33.40	33.50	-1	11,952	-0.01%
2022/01/26	6	32.38	8	32.32	32.30	-2	12,069	-0.02%
2022/01/25	0	0.00	2	32.20	32.25	-2	12,060	-0.02%
2022/01/24	1	32.21	0	0.00	32.80	1	12,018	0.01%
2022/01/21	0	0.00	1	33.50	33.10	-1	11,989	-0.01%
2022/01/18	0	0.00	1	33.80	33.75	-1	11,920	-0.01%
2022/01/14	6	33.01	0	0.00	33.00	6	11,802	0.05%
2022/01/12	0	0.00	2	33.45	33.40	-2	11,669	-0.02%
2022/01/11	2	33.60	10	33.42	33.50	-8	11,629	-0.07%
2022/01/07	1	34.19	24	34.05	33.80	-23	11,500	-0.20%
2022/01/05	2.1	34.30	0	0.00	34.20	2.1	11,325	0.02%
2022/01/04	0	0.00	3	34.52	34.50	-3	11,295	-0.03%
2022/01/03	30	34.68	7	34.56	34.50	23	11,256	0.20%
2021/12/30	39	35.08	6.2	34.81	35.20	32.8	11,091	0.30%
2021/12/29	9	34.90	31	34.87	34.95	-22	10,858	-0.20%
2021/12/28	3	34.50	16	34.50	34.50	-13	10,623	-0.12%
2021/12/27	11	34.36	13	34.31	34.35	-2	10,562	-0.02%
2021/12/24	37	33.93	9	33.88	33.80	28	10,479	0.27%
2021/12/23	10	33.70	10	33.70	34.00	0	10,452	0.00%
2021/12/22	1	34.00	1.6	33.76	33.70	-0.6	10,393	-0.01%
2021/12/21	0	0.00	0.1	33.75	33.90	-0.1	10,374	0.00%
2021/12/20	0	0.00	2.1	33.45	33.70	-2.1	10,357	-0.02%
2021/12/17	17	34.36	12	34.61	34.10	5	10,305	0.05%
2021/12/16	5	34.27	14	34.30	34.40	-9	9,813	-0.09%
2021/12/15	27	33.76	3	33.65	33.70	24	9,596	0.25%
2021/12/14	8	33.74	69	33.92	33.85	-61	9,587	-0.64%
2021/12/13	22	34.13	26	34.22	34.10	-4	9,414	-0.04%
2021/12/10	0	0.00	4	33.45	33.40	-4	9,008	-0.04%
2021/12/09	13	32.84	3	32.85	32.75	10	8,775	0.11%
2021/12/08	27	32.70	1	32.70	32.70	26	8,721	0.30%
2021/12/07	55	32.85	21.1	32.79	32.80	33.9	8,643	0.39%
2021/12/06	2	32.20	0	0.00	32.30	2	8,531	0.02%
2021/12/03	2	32.25	10	32.30	32.20	-8	8,534	-0.09%
2021/12/02	0	0.00	21	31.85	31.70	-21	8,484	-0.25%
2021/12/01	58	31.84	0.1	32.15	32.15	57.9	8,477	0.68%
2021/11/30	5	32.15	0	0.00	32.00	5	8,680	0.06%
2021/11/29	9	31.60	165	31.72	31.70	-156	8,595	-1.81%	大賣/鉅額交易
2021/11/26	20.2	32.02	6.2	31.99	32.00	14	8,421	0.17%
2021/11/25	165	33.38	63	32.73	32.90	102	8,127	1.25%	大買/鉅額交易
2021/11/24	18	33.93	2.1	33.87	34.00	15.9	7,668	0.21%
2021/11/23	8	33.99	106	33.96	33.90	-98	7,460	-1.31%	大賣/
2021/11/22	31	34.28	10	34.08	34.50	21	7,209	0.29%
2021/11/19	40	33.86	50	34.17	34.40	-10	6,688	-0.15%
2021/11/18	12.2	31.91	20	31.72	32.10	-7.8	5,175	-0.15%
2021/11/17	85	32.54	26	32.03	31.75	59	4,806	1.23%
2021/11/16	46	31.15	19	31.37	32.10	27	4,217	0.64%
2021/11/15	6	30.02	2.2	30.09	30.10	3.8	3,605	0.10%
2021/11/12	15	30.01	5.3	29.76	29.70	9.8	3,436	0.28%
2021/11/11	0	0.00	22	29.07	29.10	-22	3,242	-0.68%
2021/11/10	1	29.15	1	29.25	29.25	0	3,266	0.00%
2021/11/09	0	0.00	3	29.00	29.05	-3	3,292	-0.09%
2021/11/08	1	28.75	1	28.85	28.90	0	3,265	0.00%
2021/11/04	0	0.00	1	29.40	28.90	-1	3,313	-0.03%
2021/11/03	0	0.00	11	29.14	29.25	-11	3,272	-0.34%
2021/11/02	0	0.00	1	28.95	28.75	-1	3,183	-0.03%
2021/10/28	0	0.00	1	28.50	28.60	-1	3,143	-0.03%
2021/10/26	0	0.00	2	28.35	28.35	-2	3,135	-0.06%
2021/10/21	0	0.00	7	28.26	28.15	-7	3,267	-0.21%
2021/10/20	0	0.00	1	28.25	28.25	-1	3,280	-0.03%
2021/10/08	0	0.00	3	28.18	28.10	-3	3,877	-0.08%
2021/10/06	1	27.75	0	0.00	27.70	1	5,494	0.02%
2021/10/05	1	27.70	0	0.00	27.75	1	5,994	0.02%
2021/10/04	1	27.75	0	0.00	27.70	1	5,984	0.02%
2021/10/01	3	28.13	0	0.00	28.05	3	5,963	0.05%
2021/09/29	0	0.00	2	28.55	28.60	-2	5,954	-0.03%
2021/09/28	0	0.00	6	28.95	29.00	-6	5,947	-0.10%
2021/09/27	2	29.10	5	28.90	28.95	-3	5,926	-0.05%
2021/09/24	0	0.00	3	29.03	29.05	-3	5,964	-0.05%
2021/09/22	0	0.00	1	28.65	28.70	-1	5,856	-0.02%
2021/09/16	0	0.00	2	28.70	28.70	-2	5,753	-0.03%
2021/09/15	10	28.50	6	28.48	28.30	4	5,696	0.07%
2021/09/14	0	0.00	2	28.23	28.20	-2	5,662	-0.04%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/10	1	28.15	0	0.00	28.15	1	5,659	0.02%
2021/09/09	1	28.40	0	0.00	28.30	1	5,650	0.02%
2021/09/08	1	28.35	0	0.00	28.30	1	5,646	0.02%
2021/09/07	1	28.60	0	0.00	28.70	1	5,619	0.02%
2021/09/06	5	28.85	0	0.00	28.80	5	5,621	0.09%
2021/09/03	11	29.14	5	29.01	28.95	6	5,543	0.11%
2021/09/02	5	28.10	1	28.35	28.30	4	5,309	0.08%
2021/09/01	0	0.00	2	28.15	28.05	-2	5,276	-0.04%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/27	2	27.75	0	0.00	27.75	2	5,384	0.04%
2021/08/24	0.1	27.60	0	0.00	27.60	0.1	5,518	0.00%
2021/08/20	2	27.00	2	26.90	27.00	0	5,554	0.00%
2021/08/19	0	0.00	5	27.30	27.10	-5	5,566	-0.09%
2021/08/18	3	27.15	2	27.55	27.60	1	5,550	0.02%
2021/08/17	1	27.55	0	0.00	27.50	1	5,566	0.02%
2021/08/16	1	27.80	4	27.90	27.90	-3	5,546	-0.05%
2021/08/13	18	28.39	4	28.40	28.30	14	5,520	0.25%
2021/08/12	2	27.88	0	0.00	28.10	2	5,470	0.04%
2021/08/11	1	27.80	0	0.00	27.80	1	5,515	0.02%
2021/08/10	2	28.08	0	0.00	27.95	2	5,556	0.04%
2021/08/09	1	28.50	0	0.00	28.50	1	5,694	0.02%
2021/08/04	0	0.00	2	28.60	28.60	-2	6,109	-0.03%
2021/08/03	0	0.00	1.1	28.44	28.50	-1.1	6,232	-0.02%
2021/08/02	1	28.35	0	0.00	28.40	1	6,269	0.02%
2021/07/30	0	0.00	1	28.30	28.40	-1	6,310	-0.02%
2021/07/28	1	28.45	10	28.30	28.35	-9	6,441	-0.14%
2021/07/27	2	28.80	13	28.73	28.80	-11	6,594	-0.17%
2021/07/26	0	0.00	1	28.25	28.25	-1	6,646	-0.02%
2021/07/23	11	28.25	0	0.00	28.25	11	7,059	0.16%
2021/07/21	10.1	28.10	15	27.93	27.90	-4.9	7,324	-0.07%
2021/07/20	12	28.13	8	28.11	28.10	4	7,314	0.05%
2021/07/19	5.3	28.49	0	0.00	28.45	5.3	7,288	0.07%
2021/07/16	10.1	29.14	4	29.29	29.10	6.1	7,285	0.08%
2021/07/15	7.1	29.31	0.1	29.35	29.50	7	7,344	0.09%
2021/07/14	7	29.21	5	29.29	29.25	2	7,416	0.03%
2021/07/13	66	30.78	22	30.86	29.55	44	7,341	0.60%
2021/07/12	3	29.97	16	28.99	30.45	-13	5,937	-0.22%
2021/07/09	0	0.00	10	28.10	28.15	-10	5,467	-0.18%
2021/07/08	1	28.05	0	0.00	28.05	1	5,561	0.02%
2021/07/07	3	28.00	0.2	27.95	27.95	2.9	5,654	0.05%
2021/07/06	0	0.00	0.5	28.00	28.05	-0.5	5,724	-0.01%
2021/07/01	0	0.00	7	27.95	28.00	-7	5,852	-0.12%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0	0.00	0.5	27.70	27.70	-0.5	5,966	-0.01%
2021/06/25	0	0.00	5	27.75	27.75	-5	6,021	-0.08%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/18	1	27.90	1	27.85	28.00	0	6,456	0.00%
2021/06/17	1.3	27.90	0	0.00	27.90	1.3	6,533	0.02%
2021/06/15	1	27.85	1	27.95	27.90	0	6,659	0.00%
2021/06/10	1	27.45	10	27.50	27.55	-9	6,765	-0.13%
2021/06/09	0	0.00	2	27.75	27.70	-2	6,812	-0.03%
2021/06/04	0	0.00	1	28.70	28.60	-1	7,217	-0.01%
2021/06/02	50	28.30	50	28.20	28.20	0	7,630	0.00%
2021/06/01	0	0.00	1	28.30	28.20	-1	7,645	-0.01%
2021/05/31	0	0.00	2	28.15	28.20	-2	7,625	-0.03%
2021/05/28	0	0.00	0.4	28.19	28.20	-0.4	7,626	0.00%
2021/05/26	0.1	28.20	0	0.00	28.25	0.1	7,825	0.00%
2021/05/25	0	0.00	1.5	28.23	28.25	-1.5	7,869	-0.02%
2021/05/24	0	0.00	10	27.95	27.90	-10	7,959	-0.13%
2021/05/20	0	0.00	0.3	27.15	27.00	-0.3	8,340	0.00%
2021/05/19	0	0.00	0.2	27.05	26.95	-0.2	8,349	0.00%
2021/05/18	15	26.87	0	0.00	27.00	15	8,339	0.18%
2021/05/17	0	0.00	1	26.40	25.65	-1	8,341	-0.01%
2021/05/14	2	27.40	0	0.00	27.45	2	8,180	0.02%
2021/05/13	4	26.80	1	26.55	27.00	3	8,103	0.04%
2021/05/12	2.2	27.86	0	0.00	27.45	2.2	7,988	0.03%
2021/05/11	10	29.03	10	28.85	28.60	0	7,759	0.00%
2021/05/10	0	0.00	2.2	29.15	29.00	-2.2	7,676	-0.03%
2021/05/07	11.4	29.03	10	29.20	29.30	1.4	7,685	0.02%
2021/05/06	0	0.00	10	28.70	28.90	-10	7,676	-0.13%
2021/05/04	13	29.56	13	29.04	28.85	0	7,576	0.00%
2021/05/03	32	30.12	13	29.91	29.75	19	7,425	0.26%
2021/04/29	23.2	30.83	3	30.95	30.60	20.2	7,303	0.28%
2021/04/28	4	30.04	5	30.12	30.30	-1	6,924	-0.01%
2021/04/26	0	0.00	0.1	29.30	29.40	-0.1	6,735	0.00%
2021/04/23	1	29.35	2	29.45	29.35	-1	6,707	-0.01%
2021/04/22	0.3	29.85	3	29.92	29.35	-2.8	6,801	-0.04%
2021/04/21	1	29.85	8	29.92	30.15	-7	6,734	-0.10%
2021/04/20	160	29.73	5	29.58	29.80	155	6,621	2.34%	大買/鉅額交易
2021/04/19	1	29.35	0.2	29.25	29.35	0.9	6,537	0.01%
2021/04/16	0	0.00	5	29.16	29.15	-5	6,590	-0.08%
2021/04/14	0	0.00	5	29.00	28.65	-5	6,617	-0.08%
2021/04/13	1	29.05	3	29.22	28.90	-2	6,607	-0.03%
2021/04/09	2	29.33	6.2	29.27	29.45	-4.2	6,479	-0.06%
2021/04/08	0	0.00	1	29.15	29.20	-1	6,460	-0.02%
2021/04/06	0	0.00	0.6	29.09	29.05	-0.6	6,496	-0.01%
2021/04/01	0	0.00	1	29.05	29.15	-1	6,453	-0.02%
2021/03/31	0	0.00	1	28.80	28.85	-1	6,398	-0.02%
2021/03/30	0	0.00	5	28.65	28.70	-5	6,349	-0.08%
2021/03/29	1.7	28.65	6.5	28.65	28.65	-4.8	6,295	-0.08%
2021/03/25	1	28.65	8	28.70	28.65	-7	6,276	-0.11%
2021/03/24	3	29.28	12.2	29.31	29.30	-9.2	6,234	-0.15%
2021/03/23	10.2	29.20	2	29.10	29.25	8.2	6,178	0.13%
2021/03/22	1.3	28.87	0	0.00	28.95	1.3	6,122	0.02%
2021/03/19	1.2	28.97	7	28.97	29.10	-5.8	6,135	-0.09%
2021/03/18	2.7	29.01	1	29.05	29.05	1.7	6,113	0.03%
2021/03/17	0	0.00	1.4	29.10	29.10	-1.4	6,181	-0.02%
2021/03/16	2	29.10	3	29.13	29.15	-1	6,395	-0.02%
2021/03/15	5.6	28.99	1	29.00	29.10	4.6	6,548	0.07%
2021/03/12	3	28.65	1	28.70	28.95	2	7,216	0.03%
2021/03/11	13	28.77	5	28.80	28.80	8	7,457	0.11%
2021/03/10	11	28.70	2	28.75	28.80	9	7,347	0.12%
2021/03/09	28	28.27	6	28.31	28.45	22	7,224	0.30%
2021/03/08	0	0.00	1	30.55	30.30	-1	6,814	-0.01%
2021/03/05	1	30.15	0	0.00	30.30	1	6,822	0.01%
2021/03/04	1	30.30	0.8	30.60	30.40	0.2	6,845	0.00%
2021/03/03	3	30.53	0	0.00	30.60	3	6,834	0.04%
2021/03/02	5	31.11	4	30.85	30.60	1	6,832	0.01%
2021/02/25	0	0.00	13	30.55	30.65	-13	6,746	-0.19%
2021/02/24	4	30.70	5	30.53	30.50	-1	6,816	-0.01%
2021/02/23	19	30.82	1	30.80	31.00	18	6,687	0.27%
2021/02/22	1	30.05	2.1	30.10	30.25	-1.1	6,367	-0.02%
2021/02/19	1	29.75	6	29.73	29.90	-5	6,263	-0.08%
2021/02/18	3	29.65	0	0.00	29.65	3	6,260	0.05%
2021/02/05	0	0.00	1	29.25	29.25	-1	6,284	-0.02%
2021/02/03	0	0.00	1	29.20	29.30	-1	6,351	-0.02%
2021/02/01	1	28.90	1	28.95	29.00	0	6,387	0.00%
2021/01/28	5	29.20	0	0.00	29.30	5	6,332	0.08%
2021/01/26	0	0.00	61.7	29.35	29.35	-61.7	6,288	-0.98%
2021/01/25	3	29.50	100	29.33	29.50	-97	6,277	-1.55%
2021/01/22	5	29.25	30	29.20	29.30	-25	6,252	-0.40%
2021/01/20	0	0.00	4	29.30	29.15	-4	6,197	-0.06%
2021/01/19	0	0.00	1	30.00	29.80	-1	6,118	-0.02%
2021/01/15	5	30.07	5	30.10	29.85	0	6,042	0.00%
2021/01/14	1	29.95	0	0.00	30.05	1	5,906	0.02%
2021/01/13	1	29.90	0	0.00	29.85	1	5,892	0.02%
2021/01/11	8	29.89	2	29.95	30.15	6	5,800	0.10%
2021/01/08	0	0.00	1.3	29.43	29.40	-1.3	5,671	-0.02%
2021/01/06	5	29.90	0	0.00	29.40	5	5,588	0.09%
2021/01/05	0	0.00	8	29.52	29.60	-8	5,539	-0.14%
2021/01/04	0.2	29.45	0	0.00	29.50	0.2	5,540	0.00%
2020/12/31	0	0.00	5	29.55	29.50	-5	5,528	-0.09%
2020/12/30	5	29.65	5	29.38	29.65	0	5,496	0.00%
2020/12/29	10	29.20	0.5	29.30	29.30	9.5	5,419	0.18%
2020/12/28	30	29.42	0	0.00	29.40	30	5,366	0.56%
2020/12/25	40	29.30	0	0.00	29.30	40	5,361	0.75%
2020/12/24	4	29.23	10	29.20	29.20	-6	5,336	-0.11%
2020/12/22	1	29.20	0	0.00	29.00	1	5,341	0.02%
2020/12/21	1	29.00	0	0.00	29.20	1	5,356	0.02%
2020/12/18	0	0.00	0.1	29.40	29.40	-0.1	5,325	0.00%
2020/12/17	1	29.15	1.9	29.31	29.20	-0.9	5,288	-0.02%
2020/12/16	40	29.45	0	0.00	29.40	40	5,248	0.76%
2020/12/15	1	29.50	10	29.40	29.25	-9	5,195	-0.17%
2020/12/14	63	29.84	0	0.00	29.80	63	5,096	1.24%
2020/12/11	15	29.79	0	0.00	29.70	15	5,063	0.30%
2020/12/10	2	30.20	2	30.23	30.05	0	4,961	0.00%
2020/12/09	7	31.30	24	31.17	31.15	-17	4,696	-0.36%
2020/12/08	23.1	31.99	15	32.12	31.75	8.1	4,523	0.18%
2020/12/07	5	30.52	50	30.47	31.25	-45	3,891	-1.16%
2020/12/04	5	29.75	25	29.78	29.90	-20	3,535	-0.57%
2020/12/02	0	0.00	35	29.55	29.60	-35	3,435	-1.02%
2020/12/01	41	29.65	6.3	29.39	29.65	34.7	3,423	1.01%
2020/11/30	3	29.58	0	0.00	29.50	3	3,409	0.09%
2020/11/27	0	0.00	1	29.80	29.75	-1	3,366	-0.03%
2020/11/25	1	29.45	1	29.50	29.65	0	3,340	0.00%
2020/11/24	1	29.70	10	29.88	29.60	-9	3,319	-0.27%
2020/11/23	3	29.47	0.3	29.45	29.60	2.7	3,263	0.08%
2020/11/20	1	29.20	4	29.16	29.10	-3	3,261	-0.09%
2020/11/19	1	29.25	2.1	29.20	29.20	-1.1	3,269	-0.03%
2020/11/18	5	29.15	1	29.20	29.20	4	3,272	0.12%
2020/11/17	0	0.00	8	29.04	29.00	-8	3,295	-0.24%
2020/11/16	1.6	29.16	0	0.00	29.10	1.6	3,409	0.05%
2020/11/13	3	29.00	0	0.00	29.35	3	3,388	0.09%
2020/11/11	0	0.00	1.3	29.28	29.35	-1.3	3,394	-0.04%
2020/11/10	3	29.15	11	28.91	29.00	-8	3,365	-0.24%
2020/11/09	2	29.00	4	29.05	28.90	-2	3,523	-0.06%
2020/11/06	7	28.91	5	29.00	28.85	2	3,665	0.05%
2020/11/04	0	0.00	0.6	28.75	28.75	-0.6	3,661	-0.02%
2020/11/03	1	28.70	0	0.00	28.70	1	3,685	0.03%
2020/10/30	1	28.35	2.4	28.37	28.20	-1.4	3,715	-0.04%
2020/10/28	0	0.00	1.1	28.75	28.60	-1.1	3,746	-0.03%
2020/10/27	0	0.00	1	28.65	28.65	-1	3,775	-0.03%
2020/10/21	0	0.00	19	29.08	28.95	-19	4,020	-0.47%
2020/10/20	0	0.00	0.3	28.90	28.90	-0.3	4,113	-0.01%
2020/10/16	0	0.00	1.4	28.56	28.60	-1.4	4,213	-0.03%
2020/10/14	0	0.00	2	28.53	28.55	-2	4,286	-0.05%
2020/10/13	2	28.30	0	0.00	28.25	2	4,424	0.05%
2020/10/12	0	0.00	0.5	28.55	28.40	-0.5	4,435	-0.01%
2020/10/08	2	28.53	0	0.00	28.55	2	4,601	0.04%
2020/10/05	1	28.50	0	0.00	28.40	1	5,617	0.02%
2020/09/30	0.5	28.60	0	0.00	28.60	0.5	5,762	0.01%
2020/09/28	0	0.00	1	28.10	28.05	-1	6,101	-0.02%
2020/09/25	6	27.77	0	0.00	27.60	6	6,327	0.09%
2020/09/24	11.8	27.71	0	0.00	27.65	11.8	6,527	0.18%
2020/09/23	0	0.00	0.4	28.30	28.15	-0.4	6,661	-0.01%
2020/09/22	1	28.45	10.2	28.60	28.45	-9.2	6,755	-0.14%
2020/09/18	0.4	28.95	1	28.90	28.95	-0.6	7,011	-0.01%
2020/09/15	1	29.00	0	0.00	28.85	1	7,247	0.01%
2020/09/11	0	0.00	1	29.10	29.00	-1	7,485	-0.01%
2020/09/10	1	29.10	0	0.00	29.10	1	7,510	0.01%
2020/09/03	2	28.70	0	0.00	28.70	2	8,277	0.02%
2020/09/02	5	28.85	5	28.85	28.85	0	8,345	0.00%
2020/09/01	3	28.75	13	28.87	28.85	-10	8,522	-0.12%
2020/08/31	4	29.20	4	28.95	28.90	0	8,629	0.00%
2020/08/28	0	0.00	5	28.80	29.15	-5	8,671	-0.06%
2020/08/27	0.3	28.90	0	0.00	28.85	0.3	8,748	0.00%
2020/08/26	9	28.81	1.1	29.00	28.95	7.9	8,858	0.09%
2020/08/25	0	0.00	0.4	28.40	28.35	-0.4	8,837	0.00%
2020/08/24	0	0.00	10	28.00	28.10	-10	9,028	-0.11%
2020/08/21	5	28.00	7	27.95	27.95	-2	9,124	-0.02%
2020/08/20	11	27.76	1	27.60	27.75	10	9,210	0.11%
2020/08/19	0.6	28.60	0	0.00	28.45	0.6	9,233	0.01%
2020/08/17	0	0.00	8.7	28.82	28.85	-8.7	9,759	-0.09%
2020/08/14	8	28.43	0	0.00	28.45	8	10,623	0.08%
2020/08/13	4	28.29	0	0.00	28.25	4	10,698	0.04%
2020/08/12	5.2	28.74	4.6	28.75	28.75	0.6	10,562	0.01%
2020/08/11	0	0.00	5	29.50	29.40	-5	10,458	-0.05%
2020/08/10	5	29.35	5	29.30	29.35	0	10,611	0.00%
2020/08/06	0	0.00	1	29.45	29.40	-1	10,949	-0.01%
2020/08/05	0	0.00	10	29.25	29.35	-10	11,121	-0.09%
2020/08/04	5	29.25	0	0.00	29.30	5	11,202	0.04%
2020/08/03	1	29.15	2	29.10	29.20	-1	11,308	-0.01%
2020/07/31	5	29.20	2	29.43	29.55	3	11,359	0.03%
2020/07/30	1.2	29.13	11	29.20	29.15	-9.8	11,446	-0.09%
2020/07/29	7	28.84	0	0.00	29.00	7	11,475	0.06%
2020/07/27	1	28.60	1	28.55	28.55	0	11,547	0.00%
2020/07/24	13	29.04	4	29.03	29.00	9	11,509	0.08%
2020/07/23	2	29.65	0	0.00	29.60	2	11,390	0.02%
2020/07/22	11	29.70	3	29.85	29.75	8	11,429	0.07%
2020/07/21	1	29.95	1.7	29.97	29.85	-0.7	11,397	-0.01%
2020/07/20	1	29.35	0	0.00	29.65	1	11,411	0.01%
2020/07/17	14	29.72	2.9	29.76	29.55	11.1	11,486	0.10%
2020/07/16	7	30.08	0	0.00	30.15	7	11,564	0.06%
2020/07/15	17	30.08	11.5	29.93	29.85	5.5	11,684	0.05%
2020/07/14	27	30.15	4.5	30.29	30.35	22.5	11,764	0.19%
2020/07/13	10	34.09	11	34.21	34.20	-1	11,554	-0.01%
2020/07/10	4	33.98	73	34.08	33.90	-69	11,409	-0.60%
2020/07/09	16	33.53	63	33.64	33.55	-47	11,334	-0.41%
2020/07/08	5.5	33.47	0	0.00	33.55	5.5	11,280	0.05%
2020/07/07	5	33.43	2	33.80	33.35	3	11,272	0.03%
2020/07/06	3	33.87	4.5	33.85	33.95	-1.5	11,266	-0.01%
2020/07/03	0	0.00	6	33.04	33.30	-6	11,364	-0.05%
2020/07/02	1	32.65	0	0.00	32.75	1	11,254	0.01%
2020/07/01	22.8	32.54	1	32.50	32.40	21.8	11,141	0.20%
2020/06/30	32	32.60	8	32.60	32.40	24	11,075	0.22%
2020/06/29	15	32.14	8	32.20	32.25	7	11,012	0.06%
2020/06/24	46	31.87	10	32.11	32.15	36	10,937	0.33%
2020/06/23	1	31.55	2	31.65	31.45	-1	10,969	-0.01%
2020/06/22	0	0.00	0.8	31.65	31.60	-0.8	11,028	-0.01%
2020/06/19	10	31.40	1	31.40	31.45	9	11,190	0.08%
2020/06/18	10	31.37	120	31.35	31.45	-110	11,126	-0.99%	大賣/鉅額交易
2020/06/17	3	31.37	0	0.00	31.30	3	11,142	0.03%
2020/06/16	26	31.35	22.3	31.37	31.55	3.7	11,267	0.03%
2020/06/15	9	31.19	16	31.20	31.05	-7	11,582	-0.06%
2020/06/12	24	31.51	0	0.00	31.50	24	11,701	0.21%
2020/06/11	6	32.38	0.7	32.15	32.05	5.3	11,810	0.04%
2020/06/10	12	32.74	6	32.79	32.80	6	11,843	0.05%
2020/06/09	0	0.00	3	32.27	32.35	-3	11,888	-0.03%
2020/06/08	73	32.21	6.9	32.18	32.10	66.1	12,160	0.54%
2020/06/05	0	0.00	9	32.38	32.55	-9	12,335	-0.07%
2020/06/04	2	32.08	1	32.35	32.20	1	12,519	0.01%
2020/06/03	10	32.04	6	32.03	31.95	4	12,684	0.03%
2020/06/02	12	31.95	0	0.00	31.95	12	12,674	0.09%
2020/06/01	11	32.35	13	32.36	32.35	-2	12,701	-0.02%
2020/05/29	1	32.60	54	32.55	32.30	-53	12,842	-0.41%
2020/05/28	3	32.30	26	32.19	32.05	-23	13,010	-0.18%
2020/05/27	36	32.28	49	32.13	32.05	-13	13,239	-0.10%
2020/05/26	22	32.22	32	32.19	32.10	-10	13,584	-0.07%
2020/05/25	16	32.23	3	32.38	32.35	13	13,635	0.10%
2020/05/22	0	0.00	13	32.78	32.40	-13	13,734	-0.09%
2020/05/21	38	33.01	41	32.90	33.30	-3	13,906	-0.02%
2020/05/20	6	30.63	8	30.59	30.70	-2	13,366	-0.01%
2020/05/19	1	30.05	4	30.15	30.10	-3	14,171	-0.02%
2020/05/18	2	29.65	3	29.73	29.75	-1	14,846	-0.01%
2020/05/15	6	29.68	0	0.00	29.75	6	15,551	0.04%
2020/05/14	4	30.35	30	30.24	30.10	-26	15,703	-0.17%
2020/05/13	234	31.00	50	30.85	31.00	184	15,635	1.18%	大買/鉅額交易
2020/05/12	6	31.05	1	31.30	31.35	5	15,550	0.03%
2020/05/11	10	30.75	0	0.00	30.80	10	15,487	0.06%
2020/05/08	20	30.65	22	30.80	30.50	-2	15,395	-0.01%
2020/05/07	2	30.55	0	0.00	30.80	2	15,297	0.01%
2020/05/06	23	30.75	6.5	30.72	30.50	16.5	15,231	0.11%
2020/05/05	1	30.35	11.5	30.16	30.25	-10.5	15,125	-0.07%
2020/05/04	1	30.10	1.1	30.15	30.15	-0.1	15,101	0.00%
2020/04/30	10	30.73	6	30.77	30.60	4	15,050	0.03%
2020/04/29	3.5	30.44	0	0.00	30.50	3.5	15,013	0.02%
2020/04/28	5	30.36	7	30.36	30.35	-2	14,991	-0.01%
2020/04/27	8.2	30.07	27	29.88	30.25	-18.8	15,081	-0.12%
2020/04/24	11	29.37	6	29.60	29.40	5	15,045	0.03%
2020/04/23	8.3	29.67	0	0.00	29.60	8.3	15,106	0.05%
2020/04/22	28	29.01	9	29.26	29.50	19	15,092	0.13%
2020/04/21	24	29.84	3	29.95	29.40	21	15,059	0.14%
2020/04/20	21	30.40	1.4	30.42	30.35	19.6	14,935	0.13%
2020/04/17	21	31.53	5.5	31.17	30.85	15.5	14,813	0.10%
2020/04/16	5	31.19	4	31.20	31.40	1	14,601	0.01%
2020/04/15	3.2	31.15	3	30.83	31.20	0.2	14,441	0.00%
2020/04/14	3.5	30.41	30	30.53	30.80	-26.5	14,234	-0.19%
2020/04/13	0	0.00	2.8	29.37	29.35	-2.8	14,016	-0.02%
2020/04/10	44	29.07	20	29.15	29.15	24	13,957	0.17%
2020/04/09	5	29.40	3	29.17	29.05	2	13,866	0.01%
2020/04/08	5	28.94	2.9	28.53	29.10	2.1	13,659	0.02%
2020/04/07	0	0.00	2	27.68	27.55	-2	13,336	-0.01%
2020/04/06	1	27.15	0	0.00	27.30	1	13,221	0.01%
2020/04/01	24	27.20	0	0.00	27.25	24	13,146	0.18%
2020/03/30	2	26.55	1	27.00	26.95	1	12,986	0.01%
2020/03/27	11	27.30	13	27.30	26.85	-2	12,952	-0.02%
2020/03/26	2	26.98	2	26.58	26.85	0	12,801	0.00%
2020/03/25	4	27.06	17	27.16	26.45	-13	12,784	-0.10%
2020/03/24	20.5	26.04	2	25.50	25.80	18.5	12,601	0.15%
2020/03/23	5.5	24.01	1	24.05	24.10	4.5	12,552	0.04%
2020/03/20	10.1	25.06	3	25.07	25.10	7.1	12,500	0.06%
2020/03/19	5	23.42	12	24.02	23.40	-7	12,332	-0.06%
2020/03/18	11	26.42	5	27.00	26.00	6	11,994	0.05%
2020/03/17	6	27.03	4	27.58	26.80	2	11,782	0.02%
2020/03/16	16	28.80	11	28.68	27.75	5	11,545	0.04%
2020/03/13	27	27.96	4	27.83	28.95	23	11,507	0.20%
2020/03/12	6	30.05	10	30.10	30.05	-4	11,085	-0.04%
2020/03/11	66.2	32.23	20	31.59	31.60	46.2	10,744	0.43%
2020/03/10	16	32.88	18	32.89	33.35	-2	10,395	-0.02%
2020/03/09	1	32.80	19	33.23	32.70	-18	10,107	-0.18%
2020/03/06	0.2	34.00	10.4	34.10	34.10	-10.2	9,880	-0.10%
2020/03/05	21	34.21	10	34.18	34.25	11	9,839	0.11%
2020/03/04	10.2	33.99	16	33.74	33.70	-5.8	9,695	-0.06%
2020/03/03	21	34.89	9	34.77	34.50	12	9,468	0.13%
2020/03/02	9.2	33.45	11	34.16	34.25	-1.8	9,098	-0.02%
2020/02/27	4.2	35.05	26	34.41	34.05	-21.8	8,789	-0.25%
2020/02/26	8	34.63	10	34.41	34.75	-2	8,378	-0.02%
2020/02/25	12	34.83	10	34.88	34.55	2	8,182	0.02%
2020/02/24	11.2	34.96	7.6	35.04	35.10	3.6	7,914	0.05%
2020/02/21	3	34.70	4	34.39	34.20	-1	7,428	-0.01%
2020/02/20	17.2	34.36	15.4	34.51	34.40	1.8	7,200	0.03%
2020/02/19	18	32.52	16	33.13	33.50	2	6,467	0.03%
2020/02/18	10.2	31.58	19	31.94	31.60	-8.8	5,842	-0.15%
2020/02/17	1.2	30.35	20	30.29	30.50	-18.9	5,350	-0.35%
2020/02/14	3.5	29.66	6	29.93	29.70	-2.5	5,272	-0.05%
2020/02/13	0.5	29.35	0	0.00	29.35	0.5	5,375	0.01%
2020/02/12	0	0.00	3	29.45	29.45	-3	5,428	-0.06%
2020/02/11	2	28.65	0	0.00	28.70	2	5,418	0.04%
2020/02/10	0.2	28.65	0	0.00	28.65	0.2	5,423	0.00%
2020/02/07	1.1	28.56	3	28.60	28.60	-1.9	5,403	-0.04%
2020/02/06	0.5	28.80	0	0.00	28.80	0.5	5,412	0.01%
2020/02/05	5	28.56	5	28.60	28.50	0	5,408	0.00%
2020/02/04	3	28.50	0	0.00	28.50	3	5,368	0.06%
2020/02/03	2	27.78	15	28.07	28.40	-13	5,355	-0.24%
2020/01/31	7	29.13	4	28.85	29.00	3	5,286	0.06%
2020/01/30	5	28.86	0.2	28.80	28.95	4.8	5,300	0.09%
2020/01/20	0.5	30.30	5	30.45	30.35	-4.5	5,211	-0.09%
2020/01/17	6.5	30.44	2	30.30	30.40	4.5	5,432	0.08%
2020/01/15	10	29.90	6	29.87	29.85	4	5,260	0.08%
2020/01/14	0	0.00	2	29.60	29.70	-2	5,180	-0.04%
2020/01/13	1	29.00	22	29.24	29.20	-21	5,078	-0.41%
2020/01/10	0	0.00	5	28.70	29.00	-5	5,041	-0.10%
2020/01/09	1.4	28.30	0	0.00	28.30	1.4	4,987	0.03%
2020/01/08	5	28.15	0	0.00	28.15	5	5,030	0.10%
2020/01/07	2.4	28.63	2	28.45	28.55	0.4	5,001	0.01%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/03	1.5	28.85	0	0.00	28.95	1.5	4,950	0.03%
2020/01/02	0	0.00	10	29.05	28.95	-10	4,932	-0.20%
2019/12/31	0	0.00	2	29.00	29.00	-2	4,892	-0.04%
2019/12/30	7	29.07	0	29.00	29.10	7	4,877	0.14%
2019/12/27	0.7	28.90	0	0.00	29.00	0.7	4,888	0.02%
2019/12/26	8	29.00	4	28.95	29.00	4	4,880	0.08%
2019/12/24	6	29.05	0	0.00	29.00	6	4,917	0.12%
2019/12/23	1	29.05	10	29.15	29.10	-9	4,971	-0.18%
2019/12/20	3	29.00	2.1	29.24	29.00	0.9	5,011	0.02%
2019/12/19	1	29.00	4	29.18	29.20	-3	4,929	-0.06%
2019/12/18	12	29.04	7	29.00	29.20	5	4,875	0.10%
2019/12/17	10	28.70	0	0.00	28.80	10	4,772	0.21%
2019/12/16	6	28.69	0	0.00	28.75	6	4,736	0.13%
2019/12/13	11	28.50	15	28.45	28.65	-4	4,720	-0.08%
2019/12/12	0	0.00	5	28.65	28.70	-5	4,641	-0.11%
2019/12/11	1.5	28.70	3	28.80	28.70	-1.5	4,646	-0.03%
2019/12/10	12	28.84	0	0.00	28.80	12	4,624	0.26%
2019/12/06	1	28.40	0	0.00	28.45	1	4,445	0.02%
2019/12/04	2.5	27.76	19	27.76	27.90	-16.5	4,382	-0.38%
2019/12/03	14	27.87	0	0.00	28.00	14	4,371	0.32%
2019/12/02	9	27.92	8	27.90	28.00	1	4,352	0.02%
2019/11/29	5	28.30	0	0.00	28.35	5	4,290	0.12%
2019/11/28	8	28.40	0	0.00	28.40	8	4,253	0.19%
2019/11/27	0	0.00	1	28.50	28.45	-1	4,251	-0.02%
2019/11/26	2	28.33	0	0.00	28.50	2	4,267	0.05%
2019/11/25	1	28.50	3	28.35	28.50	-2	4,288	-0.05%
2019/11/22	4.5	28.70	0	0.00	28.70	4.5	4,306	0.10%
2019/11/21	5	28.80	0	0.00	28.75	5	4,296	0.12%
2019/11/20	3	28.85	0	0.00	28.90	3	4,255	0.07%
2019/11/19	5	29.37	1	29.50	29.30	4	4,174	0.10%
2019/11/18	5	29.35	1	29.00	29.30	4	4,043	0.10%
2019/11/15	6.2	28.65	10	28.60	28.60	-3.8	3,849	-0.10%
2019/11/14	9	29.02	9	28.47	28.70	0	3,743	0.00%
2019/11/13	7	28.86	2	28.75	28.90	5	3,464	0.14%
2019/11/12	12	28.39	16	28.11	28.50	-4	3,212	-0.12%
2019/11/11	8	27.90	13	27.77	27.75	-5	2,970	-0.17%
2019/11/08	14	27.53	6	27.52	27.50	8	2,837	0.28%
2019/11/07	0	0.00	3	26.98	26.90	-3	2,700	-0.11%
2019/11/05	1	27.10	0	0.00	26.95	1	2,653	0.04%
2019/11/01	1.2	26.71	0	0.00	26.75	1.2	2,631	0.05%
2019/10/29	4	26.60	0	0.00	26.60	4	2,615	0.15%
2019/10/28	1	27.30	0	0.00	26.90	1	2,532	0.04%
2019/10/25	11	26.94	6	27.13	27.10	5	2,462	0.20%
2019/10/21	0.4	25.80	0	0.00	25.75	0.4	2,177	0.02%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/16	2	25.58	0	0.00	25.70	2	2,100	0.10%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/09	1	25.80	0	0.00	25.70	1	2,060	0.05%
2019/10/08	1.4	26.11	0	0.00	26.10	1.4	2,040	0.07%
2019/10/03	0	0.00	0.2	26.05	25.95	-0.2	2,061	-0.01%
2019/10/01	2	25.98	0	0.00	26.10	2	2,010	0.10%
2019/09/26	11	26.39	0	0.00	26.25	11	1,941	0.57%
2019/09/25	4.5	26.04	0	0.00	26.00	4.5	1,854	0.24%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/23	5	26.35	0	0.00	26.40	5	1,772	0.28%
2019/09/20	1	26.15	0	0.00	26.15	1	1,772	0.06%
2019/09/19	0.5	26.30	0	0.00	26.25	0.5	1,767	0.03%
2019/09/18	3	26.22	0	0.00	26.25	3	1,772	0.17%
2019/09/16	2	26.20	0	0.00	26.30	2	1,740	0.11%
2019/09/12	0	0.00	0	26.70	26.50	0	1,713	0.00%
2019/09/11	3	26.50	0	0.00	26.50	3	1,693	0.18%
2019/09/10	2	26.63	0	0.00	26.60	2	1,677	0.12%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/05	1	27.55	0	0.00	27.55	1	1,645	0.06%
2019/09/04	2	27.50	3	27.62	27.60	-1	1,643	-0.06%
2019/09/03	1	27.60	0	0.00	27.65	1	1,670	0.06%
2019/08/30	3	27.47	4	27.53	27.60	-1	1,658	-0.06%
2019/08/29	1	27.05	2	26.90	27.30	-1	1,637	-0.06%
2019/08/28	2	26.33	0	0.00	26.65	2	1,599	0.13%
2019/08/27	6	31.58	1	31.70	31.55	5	1,530	0.33%
2019/08/26	1	31.65	1.3	31.55	31.55	-0.3	1,459	-0.02%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/19	2	31.65	2	31.80	31.80	0	1,432	0.00%
2019/08/16	2	31.35	0	0.00	31.45	2	1,421	0.14%
2019/08/14	0	0.00	3	31.83	31.65	-3	1,404	-0.21%
2019/08/08	1	31.00	0	0.00	31.30	1	1,393	0.07%
2019/08/06	1	30.45	1	31.00	31.00	0	1,433	0.00%
2019/08/05	2	31.30	0	0.00	31.20	2	1,450	0.14%
2019/07/29	0.5	32.20	0	0.00	32.35	0.5	1,508	0.03%
2019/07/18	0.5	32.05	0	0.00	32.05	0.5	1,486	0.03%
2019/07/17	1.5	32.15	0	0.00	32.15	1.5	1,489	0.10%
2019/07/15	1	32.30	2	32.35	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	3	32.20	32.15	-3	1,465	-0.20%
2019/07/10	0.5	31.70	0	0.00	31.80	0.5	1,440	0.03%
2019/07/09	1	31.35	0	0.00	31.35	1	1,427	0.07%
2019/07/08	0.4	31.40	0	0.00	31.55	0.4	1,445	0.03%
2019/07/05	1.3	31.24	0	0.00	31.35	1.3	1,455	0.09%
2019/07/03	1	31.20	0	0.00	31.30	1	1,494	0.07%
2019/07/02	1	31.20	0	0.00	31.20	1	1,538	0.07%
2019/06/27	0	0.00	7	30.90	30.90	-7	1,560	-0.45%
2019/06/26	1	30.65	0	0.00	30.70	1	1,564	0.06%
2019/06/25	4.5	30.82	0	0.00	30.95	4.5	1,562	0.29%
2019/06/20	0.5	30.05	0	0.00	30.10	0.5	1,559	0.03%
2019/06/17	1.5	29.53	0	0.00	29.60	1.5	1,570	0.10%
2019/06/12	0.4	29.55	0	0.00	29.55	0.4	1,794	0.02%
2019/06/06	0	0.00	1	29.25	29.25	-1	1,857	-0.05%
2019/06/04	0	0.00	1	29.30	29.15	-1	1,916	-0.05%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/23	0	0.00	4	29.25	29.35	-4	2,347	-0.17%
2019/05/21	1	29.05	0	0.00	29.50	1	2,383	0.04%
2019/05/17	0.5	29.60	0	0.00	29.60	0.5	2,376	0.02%
2019/05/15	1	30.00	0.2	30.00	30.00	0.8	2,391	0.03%
2019/05/14	0.2	29.65	0	0.00	29.65	0.2	2,385	0.01%
2019/05/13	6	29.50	0	0.00	29.35	6	2,394	0.25%
2019/05/10	6	30.18	0	0.00	30.10	6	2,400	0.25%
2019/05/06	0.5	31.85	0	0.00	31.90	0.5	2,359	0.02%
2019/05/02	0.6	32.15	0	0.00	32.35	0.6	2,329	0.03%
2019/04/30	0.5	31.95	0	0.00	32.00	0.5	2,312	0.02%
2019/04/29	2	32.00	0	0.00	31.95	2	2,323	0.09%
2019/04/24	0.5	31.60	0	0.00	31.60	0.5	2,334	0.02%
2019/04/18	3	31.68	0	0.00	31.25	3	2,379	0.13%
2019/04/17	7	31.75	0	0.00	31.85	7	2,375	0.29%
2019/04/16	0	0.00	3	31.70	31.70	-3	2,359	-0.13%
2019/04/15	1	31.75	0	0.00	31.60	1	2,356	0.04%
2019/04/11	1	31.95	2	31.98	32.00	-1	2,324	-0.04%
2019/04/10	1	32.15	2.3	32.05	32.05	-1.3	2,315	-0.06%
2019/04/09	2	32.50	3	32.50	32.50	-1	2,297	-0.04%
2019/04/08	2	32.50	3	32.50	32.50	-1	2,306	-0.04%
2019/03/29	1	31.60	0	0.00	31.55	1	2,455	0.04%
2019/03/28	1.5	31.47	0	0.00	31.60	1.5	2,611	0.06%
2019/03/27	5	31.59	0	0.00	31.65	5	2,647	0.19%
2019/03/26	1	31.50	0	0.00	31.60	1	2,669	0.04%
2019/03/22	1.5	31.60	0	0.00	31.60	1.5	2,692	0.06%
2019/03/20	0.5	31.45	0	0.00	31.50	0.5	2,664	0.02%
2019/03/18	0.5	31.20	3	31.10	31.30	-2.5	2,621	-0.10%
2019/03/15	10.4	30.88	1	30.85	31.05	9.4	2,591	0.36%
2019/03/14	0.2	30.85	0	0.00	30.85	0.2	2,394	0.01%
2019/03/13	2.5	30.77	0	0.00	30.85	2.5	2,370	0.11%
2019/03/12	6	30.88	0	0.00	30.80	6	2,340	0.26%
2019/03/11	4	31.10	0	0.00	31.05	4	2,288	0.17%
2019/03/08	0.5	31.10	0	0.00	31.15	0.5	2,259	0.02%
2019/03/07	1.5	31.12	12	31.11	31.05	-10.5	2,233	-0.47%
2019/03/06	0.1	31.75	0	0.00	31.80	0.1	2,191	0.00%
2019/03/05	1	32.05	0.1	31.90	32.05	0.9	2,155	0.04%
2019/03/04	3	31.55	6	31.49	31.90	-3	2,056	-0.15%
2019/02/26	0	0.00	1	29.55	29.15	-1	1,743	-0.06%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/11	0	0.00	11	28.01	28.35	-11	1,577	-0.70%
2019/01/30	10	27.75	0	0.00	27.55	10	1,528	0.65%
2019/01/21	0	0.00	1	26.80	26.55	-1	1,478	-0.07%
2019/01/16	0	0.00	0.7	26.35	26.40	-0.7	1,457	-0.05%
2019/01/11	0	0.00	3	25.65	25.70	-3	1,476	-0.20%
2019/01/07	0	0.00	1	24.65	24.70	-1	1,487	-0.07%
2019/01/02	0.2	24.50	0	0.00	24.35	0.2	1,568	0.01%
2018/12/28	1	24.65	0	0.00	24.65	1	1,576	0.06%
2018/12/25	1	23.70	2	23.85	23.40	-1	1,630	-0.06%
2018/12/24	2	24.05	0	0.00	24.05	2	1,552	0.13%
2018/12/21	1	24.55	0	0.00	23.85	1	1,450	0.07%
2018/12/20	1	24.90	0	0.00	24.90	1	1,287	0.08%
2018/12/18	2	26.05	0	0.00	26.10	2	1,210	0.17%
2018/12/17	3	26.22	0	0.00	26.00	3	1,190	0.25%
2018/12/14	1	26.80	1	27.10	26.75	0	1,175	0.00%
2018/12/12	0	0.00	1	27.50	27.35	-1	1,178	-0.08%
2018/12/06	5	27.40	0	0.00	27.15	5	1,237	0.40%
2018/12/05	0	0.00	1	27.90	27.95	-1	1,251	-0.08%
2018/12/03	6	28.58	1.5	28.65	28.55	4.5	1,324	0.34%
2018/11/30	0	0.00	0.5	28.25	28.25	-0.5	1,342	-0.04%
2018/11/29	4	28.68	3	28.72	28.30	1	1,432	0.07%
2018/11/28	0	0.00	3	27.93	28.00	-3	1,509	-0.20%
2018/11/26	6	27.49	0	0.00	27.35	6	1,599	0.38%
2018/11/19	0.4	27.40	0.2	27.40	27.40	0.2	1,739	0.01%
2018/11/13	0	0.00	6	26.90	27.00	-6	1,756	-0.34%
2018/10/25	0	0.00	2	24.75	24.70	-2	1,765	-0.11%
2018/10/24	0	0.00	2	25.10	25.10	-2	1,756	-0.11%
2018/10/22	0	0.00	0	24.65	24.45	0	1,743	0.00%
2018/10/17	2	26.20	0	0.00	25.70	2	1,691	0.12%
2018/10/11	0	25.75	0	0.00	25.75	0	1,734	0.00%
2018/10/09	0	0.00	1	26.80	26.85	-1	1,676	-0.06%
2018/10/08	0	0.00	1	26.50	26.50	-1	1,667	-0.06%
2018/10/03	0.7	26.95	0	0.00	26.90	0.7	1,594	0.04%
2018/10/02	1	27.85	0	0.00	27.75	1	1,527	0.07%
2018/09/13	1	27.90	0	0.00	28.25	1	1,507	0.07%
2018/09/10	1	28.60	0	0.00	28.65	1	1,465	0.07%
2018/09/07	2	29.58	0.4	29.65	29.45	1.7	1,456	0.11%
2018/09/06	0	0.00	0.4	29.95	29.85	-0.4	1,415	-0.03%
2018/09/05	13	29.80	4	29.70	29.75	9	1,391	0.65%
2018/09/04	5	35.44	0	0.00	35.40	5	1,298	0.38%
2018/09/03	1	35.55	1.2	35.54	35.60	-0.2	1,234	-0.02%
2018/08/30	2	35.20	2	35.23	35.25	0	1,170	0.00%
2018/08/29	2	35.25	0	0.00	35.30	2	1,166	0.17%
2018/08/28	1	35.00	0	0.00	35.00	1	1,150	0.09%
2018/08/24	3	34.30	0	0.00	34.35	3	1,109	0.27%
2018/08/23	0	0.00	1	34.25	34.35	-1	1,120	-0.09%
2018/08/22	2	34.18	0	0.00	34.20	2	1,125	0.18%
2018/08/20	0	0.00	2	33.95	34.00	-2	1,141	-0.18%
2018/08/07	0	0.00	3	34.00	34.10	-3	1,152	-0.26%
2018/08/03	1	33.60	0	0.00	33.80	1	1,187	0.08%
2018/08/02	0	0.00	4	33.80	33.75	-4	1,202	-0.33%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/31	0	0.00	10	33.75	33.90	-10	1,212	-0.82%
2018/07/27	0	0.00	1	33.95	33.95	-1	1,206	-0.08%
2018/07/26	1	34.10	5	34.11	34.10	-4	1,203	-0.33%
2018/07/25	10	34.00	11	34.02	34.05	-1	1,210	-0.08%
2018/07/24	4	33.95	0	0.00	34.00	4	1,207	0.33%
2018/07/23	15	33.80	3	33.80	33.80	12	1,203	1.00%
2018/07/20	2	33.90	0	0.00	33.80	2	1,210	0.17%
2018/07/19	0	0.00	1	33.90	33.85	-1	1,219	-0.08%
2018/07/06	10	32.75	0.1	32.75	32.85	9.9	1,241	0.80%
2018/06/29	0	0.00	2	32.90	33.05	-2	1,270	-0.16%
2018/06/20	1	32.65	0	0.00	32.90	1	1,388	0.07%
2018/06/08	1	33.60	0	0.00	33.50	1	1,517	0.07%
2018/05/31	0	0.00	3	32.85	32.90	-3	1,477	-0.20%
2018/05/28	1	33.25	3	33.13	33.05	-2	1,481	-0.14%
2018/05/24	10	32.75	0	0.00	32.80	10	1,467	0.68%
2018/05/18	7	32.66	0	0.00	32.70	7	1,498	0.47%
2018/05/17	1	32.65	10	32.70	32.55	-9	1,515	-0.59%
2018/05/16	2	32.50	0	0.00	32.50	2	1,529	0.13%
2018/05/15	2	32.25	0	0.00	32.50	2	1,550	0.13%
2018/05/02	1	31.95	0	0.00	32.00	1	1,650	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/26	1	32.10	0	0.00	31.80	1	1,703	0.06%
2018/04/23	0	0.00	1	33.35	33.40	-1	1,805	-0.06%
2018/04/10	1	33.50	0	0.00	33.75	1	1,996	0.05%
2018/04/02	2	34.00	0	0.00	33.80	2	2,024	0.10%
2018/03/28	1	33.30	0	0.00	33.50	1	2,027	0.05%
2018/03/26	18	32.93	0	0.00	32.90	18	1,997	0.90%
2018/03/23	0	0.00	1	31.60	31.70	-1	1,930	-0.05%
2018/03/19	1	33.20	0	0.00	33.30	1	2,302	0.04%
2018/03/15	0	0.00	2	33.25	33.00	-2	2,233	-0.09%
2018/02/06	2	30.70	1	31.75	30.50	1	2,617	0.04%
2018/02/05	0	0.00	2	32.85	32.85	-2	2,566	-0.08%
2018/02/02	0	0.00	2	33.70	33.40	-2	2,560	-0.08%
2018/01/31	1	34.15	0	0.00	33.95	1	2,583	0.04%
2018/01/30	2	33.90	0	0.00	34.05	2	2,573	0.08%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/19	0	0.00	0	34.30	34.35	0	2,624	0.00%
2018/01/18	0	0.00	1	33.65	33.80	-1	2,604	-0.04%
2018/01/17	1	33.70	0	0.00	33.45	1	2,596	0.04%
2018/01/12	1	34.00	0	0.00	34.10	1	2,656	0.04%
2018/01/10	1	35.20	5	34.60	33.95	-4	2,695	-0.15%