神達 (3706)-元富-潮州券商分點個股進出

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
47.50
漲跌
▼0.10
漲幅
-0.21%
成交量
8,434張
產業
上市電腦週邊類股
854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－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州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
2024/05/31	2	47.75	1	47.75	47.50	1	30,623	0.00%
2024/05/30	8	48.27	5	48.14	47.60	3	30,611	0.01%
2024/05/29	17	48.74	10	48.94	49.00	7	30,586	0.02%
2024/05/28	3	48.43	10	48.17	48.35	-7	30,460	-0.02%
2024/05/27	17.1	48.71	16	49.18	48.40	1.1	30,404	0.00%
2024/05/24	38.1	47.99	14	48.62	48.35	24.1	30,334	0.08%
2024/05/23	13	48.65	17	48.65	48.00	-4	30,104	-0.01%
2024/05/22	19	48.67	69	48.98	49.50	-50	29,750	-0.17%
2024/05/21	13	47.32	15	47.14	47.95	-2	29,279	-0.01%
2024/05/20	0	0.00	2	45.70	45.80	-2	28,708	-0.01%
2024/05/17	4	45.90	2	45.63	45.90	2	28,138	0.01%
2024/05/16	5	47.73	103	47.18	46.80	-98	27,886	-0.35%	大賣/
2024/05/15	18	47.33	43	47.64	47.40	-25	27,835	-0.09%
2024/05/14	29.1	46.30	9	46.79	48.00	20.1	27,668	0.07%
2024/05/13	91	44.96	3	44.85	44.85	88	27,147	0.32%
2024/05/10	49	44.14	8	44.05	44.10	41	27,071	0.15%
2024/05/09	1	43.30	3	43.50	42.75	-2	26,688	-0.01%
2024/05/08	2	42.98	1	42.75	42.95	1	26,814	0.00%
2024/05/07	4	42.63	14	42.82	43.00	-10	26,976	-0.04%
2024/05/06	23	43.26	19	43.34	43.20	4	26,908	0.01%
2024/05/03	2	44.43	0	0.00	43.75	2	26,916	0.01%
2024/05/02	0	0.00	3	44.63	44.60	-3	27,037	-0.01%
2024/04/29	3	46.40	5	45.79	45.90	-2	27,857	-0.01%
2024/04/26	35	45.90	10	45.41	45.70	25	28,831	0.09%
2024/04/25	1	43.80	1	44.15	44.05	0	28,993	0.00%
2024/04/24	3	44.07	0.1	44.60	44.60	2.9	29,086	0.01%
2024/04/23	0	0.00	5	42.35	42.80	-5	29,074	-0.02%
2024/04/22	2	43.00	7	42.64	42.20	-5	29,228	-0.02%
2024/04/19	2	43.78	7	43.34	43.70	-5	29,229	-0.02%
2024/04/18	8	44.77	1	44.70	44.70	7	29,358	0.02%
2024/04/17	6	45.10	3	45.45	45.00	3	29,809	0.01%
2024/04/16	1	45.10	1	46.05	44.55	0	30,455	0.00%
2024/04/15	7	47.54	90	46.94	46.85	-83	30,218	-0.27%
2024/04/12	1	48.75	20	48.90	48.60	-19	30,070	-0.06%
2024/04/11	4	48.74	10	48.88	48.85	-6	30,088	-0.02%
2024/04/10	15	50.31	11	50.10	49.55	4	30,183	0.01%
2024/04/09	15	50.26	19	50.08	50.00	-4	30,203	-0.01%
2024/04/08	7	50.29	3	50.30	50.20	4	30,454	0.01%
2024/04/03	20	49.73	21	49.69	50.00	-1	30,964	0.00%
2024/04/02	15.1	50.96	5	50.20	50.10	10.1	32,738	0.03%
2024/04/01	46	51.36	12	51.14	51.10	34	32,628	0.10%
2024/03/29	30	51.36	26	51.07	51.50	4	32,317	0.01%
2024/03/28	107.5	53.48	47	52.62	52.20	60.5	31,969	0.19%	大買/
2024/03/27	102	56.13	117.5	55.16	56.70	-15.5	30,939	-0.05%	大買/大賣/
2024/03/26	53	52.29	3	53.40	53.20	50	29,545	0.17%
2024/03/25	32.2	54.56	10	54.43	54.00	22.2	29,445	0.08%
2024/03/22	107.6	55.47	46	56.28	54.00	61.6	28,813	0.21%	大買/
2024/03/21	87	55.52	58.1	55.92	57.90	28.9	26,387	0.11%
2024/03/20	15	52.65	56.3	52.62	53.60	-41.3	23,391	-0.18%
2024/03/19	82	48.23	126	48.22	48.80	-44	21,293	-0.21%	大賣/
2024/03/18	32	45.27	35	45.69	46.50	-3	20,908	-0.01%
2024/03/15	51	45.36	62	45.86	45.60	-11	20,820	-0.05%
2024/03/14	10	45.69	6	45.54	45.55	4	20,658	0.02%
2024/03/13	16	45.43	30	45.63	45.65	-14	20,533	-0.07%
2024/03/12	5	44.75	7	44.51	45.30	-2	20,128	-0.01%
2024/03/11	11	43.96	6	43.87	43.70	5	19,919	0.03%
2024/03/08	1	42.60	17	42.27	42.50	-16	19,835	-0.08%
2024/03/07	2	43.48	2	43.23	42.70	0	20,023	0.00%
2024/03/06	0	0.00	14	43.26	43.30	-14	20,391	-0.07%
2024/03/05	0	0.00	12	43.45	43.55	-12	20,432	-0.06%
2024/03/04	2	43.38	3	43.67	43.20	-1	20,436	0.00%
2024/03/01	4	43.03	4	42.85	43.05	0	20,313	0.00%
2024/02/29	1	42.10	21	41.50	42.30	-20	20,308	-0.10%
2024/02/27	16	42.78	19	41.83	41.60	-3	20,415	-0.01%
2024/02/26	11.5	42.91	2	43.30	42.95	9.5	20,354	0.05%
2024/02/23	1	43.75	0	0.00	43.60	1	20,439	0.00%
2024/02/22	57	45.26	18	44.79	44.45	39	20,545	0.19%
2024/02/21	1	44.30	5	44.30	43.75	-4	20,177	-0.02%
2024/02/20	0	0.00	3	43.87	43.75	-3	20,306	-0.01%
2024/02/19	2.2	44.40	2	44.80	44.15	0.2	20,252	0.00%
2024/02/16	10.2	45.45	6	45.51	45.60	4.2	20,286	0.02%
2024/02/15	10	44.95	2	45.65	45.10	8	20,101	0.04%
2024/02/05	1	45.00	9	45.16	44.80	-8	19,880	-0.04%
2024/02/02	1	45.35	11	45.34	45.10	-10	19,884	-0.05%
2024/02/01	6	44.48	0	0.00	44.65	6	19,825	0.03%
2024/01/31	2	45.43	12	45.25	45.00	-10	19,888	-0.05%
2024/01/30	6	45.51	3.5	46.19	46.40	2.5	19,712	0.01%
2024/01/29	1	45.00	3	45.23	45.30	-2	19,491	-0.01%
2024/01/26	4	44.46	3	45.03	44.50	1	19,452	0.01%
2024/01/25	9.5	46.19	2	45.83	45.40	7.5	19,385	0.04%
2024/01/24	38	46.70	26	46.75	46.10	12	19,145	0.06%
2024/01/23	6.5	46.13	3	45.93	46.40	3.5	18,790	0.02%
2024/01/22	51	46.37	17.1	46.38	46.40	33.9	18,283	0.19%
2024/01/19	23	44.33	37.3	44.56	44.85	-14.3	17,193	-0.08%
2024/01/18	2	42.60	1	43.00	43.35	1	16,714	0.01%
2024/01/17	10	43.71	10	43.86	43.25	0	16,663	0.00%
2024/01/16	2	43.35	4	43.46	43.60	-2	16,614	-0.01%
2024/01/15	1	43.55	7.1	43.97	43.95	-6.1	16,467	-0.04%
2024/01/12	24	44.16	17	43.94	43.55	7	16,410	0.04%
2024/01/11	6	44.35	17.1	44.22	44.55	-11.1	16,224	-0.07%
2024/01/10	7	42.91	43	43.45	43.65	-36	15,998	-0.23%
2024/01/09	6	42.30	5	42.26	41.95	1	15,344	0.01%
2024/01/08	3	42.35	12	42.17	42.15	-9	15,597	-0.06%
2024/01/05	1	42.05	27	42.29	42.25	-26	16,105	-0.16%
2024/01/04	26.2	42.29	4	42.34	42.10	22.2	16,376	0.14%
2024/01/03	10	43.10	14	43.17	43.30	-4	16,329	-0.02%
2024/01/02	15.1	43.57	11	43.59	43.20	4.1	16,273	0.03%
2023/12/29	77.1	44.68	50.1	44.50	44.55	26.9	15,997	0.17%
2023/12/28	65	44.61	84	44.37	45.00	-19	15,338	-0.12%
2023/12/27	18	42.43	13	42.46	42.55	5	13,513	0.04%
2023/12/26	1	41.85	11.1	41.77	42.10	-10	13,726	-0.07%
2023/12/25	20	42.05	23.1	42.30	41.55	-3.1	13,929	-0.02%
2023/12/22	2	41.38	1	41.80	41.60	1	13,969	0.01%
2023/12/21	7	41.31	23.1	41.63	41.50	-16.1	14,021	-0.11%
2023/12/20	20	41.48	16.4	41.34	41.65	3.7	14,239	0.03%
2023/12/19	5.1	39.75	3	39.60	39.50	2.1	14,259	0.01%
2023/12/18	3.1	39.89	2	40.30	40.30	1.1	14,458	0.01%
2023/12/15	4.3	40.36	0	0.00	40.25	4.3	15,181	0.03%
2023/12/14	6	40.92	40	41.03	40.70	-34	15,435	-0.22%
2023/12/13	72.2	41.49	22	42.26	41.20	50.2	15,245	0.33%
2023/12/12	1	40.90	4.1	41.15	40.90	-3.1	14,422	-0.02%
2023/12/11	1	41.20	8	41.13	41.15	-7	14,501	-0.05%
2023/12/08	7	41.27	8	41.08	40.95	-1	14,553	-0.01%
2023/12/07	8	41.52	3	41.65	41.15	5	14,461	0.03%
2023/12/06	4	41.35	5.1	41.36	41.15	-1.1	14,542	-0.01%
2023/12/05	6	40.93	6	40.94	40.75	0	14,492	0.00%
2023/12/04	15	41.35	1	41.15	41.25	14	14,429	0.10%
2023/12/01	3	41.47	11	41.46	41.40	-8	14,215	-0.06%
2023/11/30	2	40.00	0	0.00	40.20	2	13,802	0.01%
2023/11/29	3	39.30	0	0.00	39.85	3	13,797	0.02%
2023/11/28	1	38.45	1	38.70	39.30	0	13,956	0.00%
2023/11/27	5	38.88	0	0.00	38.25	5	14,123	0.04%
2023/11/24	17	39.99	0	0.00	39.75	17	14,088	0.12%
2023/11/23	8	41.15	3	41.25	40.90	5	14,040	0.04%
2023/11/22	6	40.84	2	40.90	40.75	4	14,038	0.03%
2023/11/21	8	41.78	8.1	41.99	42.20	-0.1	14,068	0.00%
2023/11/20	1	41.00	2	40.85	41.20	-1	14,328	-0.01%
2023/11/17	0	0.00	3	40.25	40.90	-3	14,375	-0.02%
2023/11/16	0	0.00	1	39.30	39.30	-1	14,457	-0.01%
2023/11/15	5	39.47	6	39.35	38.70	-1	14,825	-0.01%
2023/11/14	0	0.00	1	40.00	39.85	-1	16,064	-0.01%
2023/11/13	1	39.85	0	0.00	39.70	1	16,441	0.01%
2023/11/10	0	0.00	2	39.40	39.50	-2	16,710	-0.01%
2023/11/08	5	39.32	3	39.37	39.10	2	17,277	0.01%
2023/11/07	1	38.35	1	38.80	38.80	0	17,499	0.00%
2023/11/06	1	38.70	1.5	38.58	38.70	-0.5	18,229	0.00%
2023/11/02	1	38.35	1	37.75	37.90	0	19,410	0.00%
2023/11/01	2	37.00	0	0.00	36.90	2	20,759	0.01%
2023/10/31	20	37.20	6	36.95	36.75	14	21,299	0.07%
2023/10/30	9	38.01	5	37.90	37.90	4	21,465	0.02%
2023/10/27	1	38.40	0	0.00	38.15	1	21,611	0.00%
2023/10/26	0	38.00	0	0.00	38.20	0	21,951	0.00%
2023/10/25	0	0.00	5	39.10	39.00	-5	22,087	-0.02%
2023/10/24	0	0.00	1	38.75	39.00	-1	22,137	0.00%
2023/10/23	5	38.37	3	38.40	38.30	2	22,215	0.01%
2023/10/20	0	0.00	1	37.95	37.95	-1	22,467	0.00%
2023/10/19	3	37.25	1	37.40	38.00	2	22,749	0.01%
2023/10/18	5.4	38.48	10	37.86	37.50	-4.6	23,174	-0.02%
2023/10/17	7.3	39.57	0	0.00	39.35	7.3	23,530	0.03%
2023/10/16	11.1	40.06	45	41.18	39.80	-33.9	26,345	-0.13%
2023/10/13	10	41.96	12	42.10	42.00	-2	30,275	-0.01%
2023/10/12	25	40.20	9	41.47	41.85	16	30,070	0.05%
2023/10/11	2	40.88	8	41.19	39.65	-6	30,478	-0.02%
2023/10/06	11	41.68	4	41.79	41.50	7	30,983	0.02%
2023/10/05	2	41.55	9	41.78	41.65	-7	32,976	-0.02%
2023/10/03	7	41.84	9	42.13	41.45	-2	33,217	-0.01%
2023/10/02	5	42.41	9	42.32	42.50	-4	33,214	-0.01%
2023/09/28	9	41.15	9	40.99	40.75	0	33,075	0.00%
2023/09/27	36	40.71	30	40.55	40.80	6	33,344	0.02%
2023/09/26	7	40.36	2	40.25	40.10	5	34,282	0.01%
2023/09/25	2	40.25	7	40.55	40.10	-5	34,571	-0.01%
2023/09/22	52	40.61	6	40.25	40.80	46	34,366	0.13%
2023/09/21	6	38.70	15	39.20	39.25	-9	34,107	-0.03%
2023/09/20	14	40.06	17	39.89	39.50	-3	34,089	-0.01%
2023/09/19	24	39.01	49	38.73	38.45	-25	33,817	-0.07%
2023/09/18	28	38.03	0	0.00	37.80	28	34,400	0.08%
2023/09/15	7.1	38.98	27	38.97	38.70	-19.9	34,706	-0.06%
2023/09/14	24	38.65	24	38.95	38.70	0	34,870	0.00%
2023/09/13	23	38.25	23	38.76	38.55	0	35,439	0.00%
2023/09/12	2	38.38	0	0.00	38.45	2	37,017	0.01%
2023/09/11	3	38.38	7	38.06	38.20	-4	38,498	-0.01%
2023/09/08	1	39.15	1	39.50	39.25	0	38,420	0.00%
2023/09/07	5	39.80	2	39.75	39.65	3	38,624	0.01%
2023/09/05	5	40.14	4	40.08	40.35	1	38,718	0.00%
2023/09/04	0.1	39.75	1	39.90	39.90	-0.9	38,830	0.00%
2023/09/01	5.2	40.00	0	0.00	39.75	5.2	38,850	0.01%
2023/08/31	5	40.40	40	40.22	40.55	-35	38,766	-0.09%
2023/08/30	10	41.41	12	41.55	40.95	-2	38,883	-0.01%
2023/08/29	9	41.32	26	41.26	41.20	-17	39,373	-0.04%
2023/08/28	15	41.27	14	41.44	41.35	1	40,556	0.00%
2023/08/25	43	42.14	11	42.74	41.70	32	40,916	0.08%
2023/08/24	38	44.10	37	44.40	43.30	1	40,875	0.00%
2023/08/23	11	43.50	9	43.54	44.00	2	40,874	0.00%
2023/08/22	11	43.67	12	43.91	43.20	-1	40,647	0.00%
2023/08/21	26	43.66	10	43.47	43.30	16	40,346	0.04%
2023/08/18	100	44.91	91	45.85	44.05	9	39,988	0.02%
2023/08/17	30	42.56	50	42.62	43.10	-20	38,655	-0.05%
2023/08/16	71	42.61	41	42.77	43.00	30	38,358	0.08%
2023/08/15	15	44.16	16	44.21	43.35	-1	38,455	0.00%
2023/08/14	22	42.79	12	42.92	42.80	10	38,131	0.03%
2023/08/11	19	43.40	16	43.64	42.85	3	37,795	0.01%
2023/08/10	34	43.00	45.9	42.17	42.30	-11.9	37,397	-0.03%
2023/08/09	20	45.47	9	45.82	45.00	11	36,606	0.03%
2023/08/08	46	47.26	12	46.94	46.35	34	36,084	0.09%
2023/08/07	35	46.62	54	47.02	48.45	-19	35,289	-0.05%
2023/08/04	71	45.47	55	45.47	45.15	16	33,829	0.05%
2023/08/02	18	46.03	27	45.69	44.95	-9	33,238	-0.03%
2023/08/01	15.1	47.58	17	47.94	48.60	-1.9	32,945	-0.01%
2023/07/31	37	48.92	20.3	49.49	47.05	16.7	32,749	0.05%
2023/07/28	3.3	49.05	21	46.90	49.50	-17.7	32,343	-0.05%
2023/07/27	5	47.48	6	47.16	46.80	-1	32,140	0.00%
2023/07/26	21.5	47.66	25.1	48.83	47.10	-3.6	31,987	-0.01%
2023/07/25	15	48.63	10	49.30	48.30	5	31,791	0.02%
2023/07/24	13.6	49.67	23	49.79	49.90	-9.4	31,491	-0.03%
2023/07/21	16	46.95	11	47.65	49.30	5	31,107	0.02%
2023/07/20	31	47.72	20	47.67	46.80	11	30,607	0.04%
2023/07/19	136	52.14	161.6	52.38	51.10	-25.6	29,960	-0.09%	大買/大賣/
2023/07/18	105.1	53.58	75	53.23	50.40	30.1	27,034	0.11%	大買/
2023/07/17	20	52.20	4	52.20	52.20	16	22,706	0.07%
2023/07/14	3	47.00	21	47.33	47.50	-18	22,355	-0.08%
2023/07/13	18	42.93	46.9	43.17	43.20	-28.9	21,592	-0.13%
2023/07/12	61	38.32	64	38.90	39.30	-3	20,937	-0.01%
2023/07/11	9	35.68	15	35.76	35.75	-6	18,866	-0.03%
2023/07/10	5	35.05	0	0.00	34.90	5	18,579	0.03%
2023/07/07	4.2	35.26	1	35.50	35.35	3.2	18,406	0.02%
2023/07/06	15	35.99	50	35.73	35.55	-35	18,239	-0.19%
2023/07/05	26	36.59	7	36.61	36.15	19	17,878	0.11%
2023/07/04	85	37.49	65	37.28	37.70	20	17,291	0.12%
2023/07/03	6	36.08	44	36.07	35.95	-38	16,168	-0.24%
2023/06/30	21	34.64	14.4	34.81	34.95	6.6	15,723	0.04%
2023/06/29	3	34.75	4	34.74	34.70	-1	15,578	-0.01%
2023/06/28	25	35.17	5	35.00	34.70	20	15,444	0.13%
2023/06/27	21	35.53	4	35.93	35.35	17	15,208	0.11%
2023/06/26	33	36.54	86	36.52	36.85	-53	14,732	-0.36%
2023/06/21	7	35.29	8	35.19	35.15	-1	13,755	-0.01%
2023/06/20	8	34.86	10.1	34.73	34.50	-2.1	13,358	-0.02%
2023/06/19	21	35.35	12	35.18	35.40	9	13,068	0.07%
2023/06/16	73	37.15	41	36.90	36.45	32	12,329	0.26%
2023/06/15	51	34.58	112.6	35.02	36.15	-61.6	10,611	-0.58%	大賣/
2023/06/14	6	32.81	3	32.93	32.90	3	9,027	0.03%
2023/06/13	11	33.01	12	32.83	32.85	-1	8,882	-0.01%
2023/06/12	6	32.42	1	32.20	32.10	5	8,565	0.06%
2023/06/09	12	32.54	6	32.58	32.40	6	8,506	0.07%
2023/06/08	12	31.90	0	0.00	31.55	12	8,322	0.14%
2023/06/07	0	0.00	17	32.47	32.40	-17	8,188	-0.21%
2023/06/06	24	32.12	7	32.03	31.95	17	8,098	0.21%
2023/06/05	6	32.87	10	33.14	32.65	-4	7,965	-0.05%
2023/06/02	38	33.37	70.5	33.33	32.90	-32.5	7,652	-0.42%
2023/06/01	63	33.26	43	33.35	33.40	20	7,043	0.28%
2023/05/31	3.5	31.72	15	31.85	31.95	-11.5	5,728	-0.20%
2023/05/30	7	30.92	8	31.28	31.00	-1	5,203	-0.02%
2023/05/29	16	31.28	7	31.49	31.40	9	5,067	0.18%
2023/05/26	4	29.71	1	29.30	29.25	3	4,433	0.07%
2023/05/25	6	29.50	1	29.60	29.50	5	4,387	0.11%
2023/05/24	1.4	29.16	2	29.30	29.20	-0.6	4,322	-0.01%
2023/05/23	2	29.50	0	0.00	29.25	2	4,223	0.05%
2023/05/22	8	30.26	0	0.00	30.15	8	4,015	0.20%
2023/05/19	15	29.96	17.1	29.73	30.20	-2.1	3,821	-0.06%
2023/05/18	11	28.58	0	0.00	28.40	11	3,282	0.34%
2023/05/04	1	28.35	0	0.00	28.35	1	3,526	0.03%
2023/05/02	5	28.40	0	0.00	28.35	5	3,592	0.14%
2023/04/28	0	0.00	1	28.35	28.40	-1	3,608	-0.03%
2023/04/25	6	28.15	0	0.00	28.10	6	3,503	0.17%
2023/04/21	0	0.00	3	27.88	27.75	-3	3,391	-0.09%
2023/04/18	1	28.30	1	28.20	28.25	0	3,297	0.00%
2023/04/17	4	28.48	0	0.00	28.60	4	3,244	0.12%
2023/04/14	5	28.03	0	0.00	28.10	5	3,103	0.16%
2023/04/12	1	27.75	0	0.00	27.75	1	3,082	0.03%
2023/04/11	1	27.85	1	27.90	27.90	0	3,085	0.00%
2023/04/06	0	0.00	1	27.30	27.30	-1	2,993	-0.03%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/24	0	0.00	1	28.70	28.70	-1	3,060	-0.03%
2023/03/22	0	28.60	0	0.00	28.80	0	3,014	0.00%
2023/03/21	1	28.55	0	0.00	28.55	1	2,995	0.03%
2023/03/16	1	27.90	1	27.90	27.90	0	2,933	0.00%
2023/03/13	0.4	28.45	0	0.00	28.50	0.4	2,929	0.01%
2023/03/10	7	28.65	0	0.00	28.65	7	2,899	0.24%
2023/03/08	7	29.15	0	0.00	29.15	7	2,812	0.25%
2023/03/01	4	29.61	1	29.40	29.50	3	2,598	0.12%
2023/02/24	0	0.00	1	31.60	31.60	-1	2,429	-0.04%
2023/02/23	1	31.20	2	31.25	31.20	-1	2,369	-0.04%
2023/02/20	0	0.00	2	30.80	30.95	-2	2,453	-0.08%
2023/02/14	1	31.05	0	0.00	31.05	1	2,588	0.04%
2023/02/13	1	30.60	0	0.00	30.70	1	2,686	0.04%
2023/02/10	11	30.72	0	0.00	30.80	11	2,686	0.41%
2023/02/09	2	31.15	0	0.00	30.90	2	2,666	0.08%
2023/02/08	1	31.80	0	0.00	31.85	1	2,565	0.04%
2023/02/07	5	31.75	1	31.80	31.85	4	2,512	0.16%
2023/02/06	0	0.00	0.3	31.45	31.50	-0.3	2,430	-0.01%
2023/02/03	1	31.00	5	31.34	31.40	-4	2,400	-0.17%
2023/02/01	7	30.77	0	0.00	30.75	7	2,309	0.30%
2023/01/30	4	30.18	1	30.25	30.30	3	2,225	0.13%
2023/01/13	2	30.15	0	0.00	30.05	2	2,179	0.09%
2023/01/11	0	0.00	1	30.15	30.10	-1	2,177	-0.05%
2023/01/10	0	0.00	2	30.20	30.10	-2	2,167	-0.09%
2023/01/09	0	0.00	5	29.60	29.75	-5	2,122	-0.24%
2023/01/03	0	0.00	5	29.55	29.60	-5	2,154	-0.23%
2022/12/27	5	29.50	0	0.00	29.60	5	2,047	0.24%
2022/12/19	0	0.00	1	29.95	29.75	-1	2,012	-0.05%
2022/12/09	1	29.30	0	0.00	29.30	1	1,822	0.05%
2022/12/08	1	29.10	0	0.00	29.20	1	1,818	0.05%
2022/12/07	1	29.20	0	0.00	29.00	1	1,826	0.05%
2022/12/06	5	29.43	0	0.00	29.20	5	1,803	0.28%
2022/12/05	6	29.78	1	29.80	29.70	5	1,764	0.28%
2022/12/02	1	29.90	0	0.00	29.95	1	1,791	0.06%
2022/12/01	0	0.00	1	30.05	29.95	-1	1,794	-0.06%
2022/11/23	2	29.30	0	0.00	29.25	2	1,714	0.12%
2022/11/22	10	29.20	0	0.00	29.20	10	1,725	0.58%
2022/11/21	0	0.00	2	29.10	29.05	-2	1,716	-0.12%
2022/11/17	0	0.00	0.6	29.25	29.20	-0.6	1,703	-0.03%
2022/11/16	0	0.00	1	29.05	29.15	-1	1,685	-0.06%
2022/11/14	1	28.95	0	0.00	28.85	1	1,586	0.06%
2022/11/10	1	28.25	3	28.25	28.30	-2	1,488	-0.13%
2022/11/09	3	28.72	0	0.00	28.30	3	1,472	0.20%
2022/11/04	0	0.00	1	27.30	27.60	-1	1,456	-0.07%
2022/10/26	1	26.75	1	26.70	26.80	0	1,686	0.00%
2022/09/29	0	0.00	2	27.40	27.15	-2	1,855	-0.11%
2022/09/20	1	27.85	0	0.00	27.75	1	1,838	0.05%
2022/09/08	0	0.00	3	28.20	28.10	-3	2,205	-0.14%
2022/09/07	3	27.10	0	0.00	27.10	3	2,160	0.14%
2022/09/05	0	0.00	1	27.85	27.75	-1	2,153	-0.05%
2022/09/01	0.2	28.00	0	0.00	27.80	0.2	2,174	0.01%
2022/08/30	0	0.00	1	28.05	28.05	-1	2,148	-0.05%
2022/08/25	1	28.40	0	0.00	28.35	1	2,123	0.05%
2022/08/22	0	0.00	1	28.85	28.75	-1	2,143	-0.05%
2022/08/17	1	28.70	0	0.00	28.55	1	2,138	0.05%
2022/08/12	3	28.78	0	0.00	28.90	3	2,128	0.14%
2022/08/11	0	0.00	1	29.20	29.10	-1	2,104	-0.05%
2022/08/10	1	29.30	0	0.00	29.10	1	2,090	0.05%
2022/08/09	0	0.00	4	29.39	29.45	-4	2,078	-0.19%
2022/07/27	2	28.00	0	0.00	28.05	2	2,203	0.09%
2022/07/14	0	0.00	2	26.70	27.10	-2	2,267	-0.09%
2022/07/13	1	26.95	0	0.00	26.80	1	2,280	0.04%
2022/07/05	3	26.90	0	0.00	27.15	3	2,383	0.13%
2022/06/29	0	0.00	3	28.05	28.10	-3	2,619	-0.11%
2022/06/24	0	0.00	3	28.35	28.45	-3	3,084	-0.10%
2022/06/21	3	28.70	9	28.63	28.70	-6	3,201	-0.19%
2022/06/10	0	0.00	2	28.15	28.20	-2	3,200	-0.06%
2022/06/09	4	27.98	0	0.00	28.00	4	3,220	0.12%
2022/05/31	0	0.00	3	27.93	28.00	-3	3,798	-0.08%
2022/05/30	0	0.00	1	27.75	27.85	-1	3,867	-0.03%
2022/05/26	0	0.00	2	27.50	27.50	-2	4,251	-0.05%
2022/05/23	1	27.70	6	27.60	27.60	-5	4,443	-0.11%
2022/05/18	1	27.00	0	0.00	27.20	1	4,660	0.02%
2022/05/16	0	0.00	1	26.65	26.85	-1	4,764	-0.02%
2022/05/12	0	0.00	0.4	26.50	26.15	-0.4	4,878	-0.01%
2022/05/11	0	0.00	5	26.70	26.65	-5	4,858	-0.10%
2022/05/10	2	26.78	7	27.03	27.15	-5	4,843	-0.10%
2022/05/09	5	27.65	0	0.00	27.50	5	4,832	0.10%
2022/05/06	0	0.00	1	27.95	27.85	-1	4,838	-0.02%
2022/05/05	6	28.18	0	0.00	28.25	6	4,840	0.12%
2022/04/28	0	0.00	1	27.70	27.80	-1	4,978	-0.02%
2022/04/27	6	27.68	0	0.00	27.80	6	5,007	0.12%
2022/04/26	0	28.00	3	28.07	28.00	-3	5,007	-0.06%
2022/04/25	1	28.05	0	0.00	27.95	1	5,038	0.02%
2022/04/21	0	0.00	1	28.65	28.80	-1	5,150	-0.02%
2022/04/18	0	28.15	0	0.00	28.10	0	5,247	0.00%
2022/04/15	2	28.25	0	0.00	28.35	2	5,300	0.04%
2022/04/13	5	28.17	0	0.00	28.20	5	5,452	0.09%
2022/04/11	0	0.00	1	28.30	28.20	-1	5,506	-0.02%
2022/04/08	6	28.28	1	28.20	28.20	5	5,630	0.09%
2022/04/07	3	28.58	0	0.00	28.25	3	5,830	0.05%
2022/04/06	13	28.96	0	0.00	28.90	13	6,006	0.22%
2022/04/01	8	29.27	0	0.00	29.35	8	6,019	0.13%
2022/03/31	8	29.49	1	29.85	29.55	7	6,065	0.12%
2022/03/30	2	31.78	0	0.00	31.75	2	5,901	0.03%
2022/03/24	0	0.00	1	32.30	32.50	-1	5,822	-0.02%
2022/03/23	6	32.29	0	0.00	32.30	6	6,297	0.10%
2022/03/21	2	31.90	2	32.10	32.00	0	6,617	0.00%
2022/03/18	0	0.00	0	31.80	31.75	0	6,829	0.00%
2022/03/16	3	31.68	0	0.00	31.80	3	7,434	0.04%
2022/03/14	1	32.05	5	32.10	32.05	-4	7,549	-0.05%
2022/03/11	1	31.80	2	31.88	31.75	-1	7,637	-0.01%
2022/03/09	0	0.00	1	31.40	31.45	-1	7,658	-0.01%
2022/03/08	3	31.58	1	31.60	31.20	2	7,690	0.03%
2022/03/04	11	33.03	1	33.15	33.05	10	7,568	0.13%
2022/03/03	2	33.00	0	0.00	33.05	2	7,699	0.03%
2022/03/02	0	0.00	2	32.70	32.70	-2	7,913	-0.03%
2022/03/01	11	32.65	6	32.65	32.60	5	8,286	0.06%
2022/02/23	0	0.00	1	34.25	34.30	-1	8,850	-0.01%
2022/02/21	1	33.90	1	34.35	34.45	0	10,599	0.00%
2022/02/17	0	0.00	4	34.20	34.00	-4	11,685	-0.03%
2022/02/16	0	0.00	1	34.00	34.00	-1	11,823	-0.01%
2022/02/15	0.2	33.70	7	34.13	33.75	-6.9	12,048	-0.06%
2022/02/14	0	0.00	8	33.76	33.90	-8	11,967	-0.07%
2022/02/10	2	33.55	1	33.50	33.70	1	11,976	0.01%
2022/02/09	3	33.63	0	0.00	33.75	3	11,960	0.03%
2022/02/07	2	33.00	1	33.00	33.00	1	11,982	0.01%
2022/01/26	6	32.38	2	32.45	32.30	4	12,069	0.03%
2022/01/25	8	32.24	1	32.40	32.25	7	12,060	0.06%
2022/01/24	3	32.55	3	32.73	32.80	0	12,018	0.00%
2022/01/21	1	33.25	0	0.00	33.10	1	11,989	0.01%
2022/01/20	2	33.75	0	0.00	33.75	2	11,943	0.02%
2022/01/14	2	33.18	2	33.05	33.00	0	11,802	0.00%
2022/01/11	2	33.38	5	33.51	33.50	-3	11,629	-0.03%
2022/01/10	8	33.56	1	33.80	33.65	7	11,562	0.06%
2022/01/07	1	33.90	0	0.00	33.80	1	11,500	0.01%
2022/01/06	0	0.00	6	34.06	34.45	-6	11,401	-0.05%
2022/01/05	1	34.40	0	0.00	34.20	1	11,325	0.01%
2022/01/04	1	34.60	0	0.00	34.50	1	11,295	0.01%
2022/01/03	4	34.68	2	34.48	34.50	2	11,256	0.02%
2021/12/30	2	35.18	0	0.00	35.20	2	11,091	0.02%
2021/12/29	1	35.00	11	34.88	34.95	-10	10,858	-0.09%
2021/12/28	1	34.55	8	34.47	34.50	-7	10,623	-0.07%
2021/12/27	0	0.00	1	34.25	34.35	-1	10,562	-0.01%
2021/12/24	0	0.00	1	33.95	33.80	-1	10,479	-0.01%
2021/12/23	7	33.83	28	33.93	34.00	-21	10,452	-0.20%
2021/12/22	8	33.71	6	34.15	33.70	2	10,393	0.02%
2021/12/21	5	33.70	1	33.90	33.90	4	10,374	0.04%
2021/12/20	12	33.59	15	33.62	33.70	-3	10,357	-0.03%
2021/12/17	45	34.43	35	34.67	34.10	10	10,305	0.10%
2021/12/16	0	0.00	14.2	34.31	34.40	-14.2	9,813	-0.14%
2021/12/15	1	33.90	2	33.95	33.70	-1	9,596	-0.01%
2021/12/14	12	33.88	3.2	33.94	33.85	8.8	9,587	0.09%
2021/12/13	18	34.24	21.4	34.09	34.10	-3.4	9,414	-0.04%
2021/12/10	5	33.42	11	33.49	33.40	-6	9,008	-0.07%
2021/12/09	0	0.00	1	32.85	32.75	-1	8,775	-0.01%
2021/12/08	0	0.00	1	32.70	32.70	-1	8,721	-0.01%
2021/12/07	6	32.79	10	32.72	32.80	-4	8,643	-0.05%
2021/12/06	0	0.00	4	32.33	32.30	-4	8,531	-0.05%
2021/12/03	1	32.35	3	32.12	32.20	-2	8,534	-0.02%
2021/12/02	3	31.77	0	0.00	31.70	3	8,484	0.04%
2021/12/01	7	31.72	3	32.00	32.15	4	8,477	0.05%
2021/11/30	10	32.18	3	32.20	32.00	7	8,680	0.08%
2021/11/29	20	31.64	0	0.00	31.70	20	8,595	0.23%
2021/11/26	7	32.19	7	32.08	32.00	0	8,421	0.00%
2021/11/25	30	33.20	1	34.25	32.90	29	8,127	0.36%
2021/11/24	13	33.89	15	33.67	34.00	-2	7,668	-0.03%
2021/11/23	7	34.07	13	34.22	33.90	-6	7,460	-0.08%
2021/11/22	22	34.46	13.3	34.40	34.50	8.7	7,209	0.12%
2021/11/19	34.1	34.00	161	34.22	34.40	-126.9	6,688	-1.90%	大賣/鉅額交易
2021/11/18	14	31.84	9	31.63	32.10	5	5,175	0.10%
2021/11/17	28	31.88	7	31.74	31.75	21	4,806	0.44%
2021/11/16	4	31.45	32.1	31.37	32.10	-28.1	4,217	-0.67%
2021/11/15	6	30.10	0	0.00	30.10	6	3,605	0.17%
2021/11/12	0	0.00	2	29.70	29.70	-2	3,436	-0.06%
2021/11/03	0	0.00	22	29.16	29.25	-22	3,272	-0.67%
2021/10/26	4	28.35	2	28.35	28.35	2	3,135	0.06%
2021/10/21	2	28.20	2.2	28.15	28.15	-0.2	3,267	-0.01%
2021/10/18	2.2	28.30	0	0.00	28.30	2.2	3,356	0.06%
2021/10/13	0	0.00	10	28.10	28.00	-10	3,702	-0.27%
2021/10/07	0	0.00	1.2	28.00	28.00	-1.2	4,040	-0.03%
2021/10/04	11	28.07	0	0.00	27.70	11	5,984	0.18%
2021/09/28	0.2	28.95	0	0.00	29.00	0.2	5,947	0.00%
2021/09/24	0	0.00	15.7	29.02	29.05	-15.7	5,964	-0.26%
2021/09/17	0	0.00	1	28.75	28.75	-1	5,835	-0.02%
2021/09/16	0	0.00	5	28.67	28.70	-5	5,753	-0.09%
2021/09/13	3	28.05	0	0.00	28.10	3	5,666	0.05%
2021/09/09	5	28.30	0	0.00	28.30	5	5,650	0.09%
2021/09/08	0	0.00	2	28.30	28.30	-2	5,646	-0.04%
2021/09/07	5	28.65	0	0.00	28.70	5	5,619	0.09%
2021/09/06	3	29.25	3	28.85	28.80	0	5,621	0.00%
2021/09/03	1.1	28.99	19	29.21	28.95	-18	5,543	-0.32%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/23	0	0.00	3	27.45	27.55	-3	5,549	-0.05%
2021/08/20	0	0.00	1	27.05	27.00	-1	5,554	-0.02%
2021/08/19	3	27.25	1	27.40	27.10	2	5,566	0.04%
2021/08/13	6	28.33	0	0.00	28.30	6	5,520	0.11%
2021/08/11	5	27.95	0	0.00	27.80	5	5,515	0.09%
2021/08/10	0	0.00	1	28.25	27.95	-1	5,556	-0.02%
2021/08/09	0	0.00	1	28.60	28.50	-1	5,694	-0.02%
2021/08/06	0	0.00	7	28.73	28.80	-7	5,769	-0.12%
2021/08/05	0	0.00	11.5	28.58	28.60	-11.5	5,867	-0.20%
2021/08/04	0	0.00	1	28.60	28.60	-1	6,109	-0.02%
2021/07/29	0	0.00	4	28.46	28.45	-4	6,372	-0.06%
2021/07/27	1	28.65	1	29.00	28.80	0	6,594	0.00%
2021/07/26	0	0.00	3	28.30	28.25	-3	6,646	-0.05%
2021/07/23	1	28.20	0	0.00	28.25	1	7,059	0.01%
2021/07/22	0	0.00	2	27.98	27.90	-2	7,312	-0.03%
2021/07/21	0	0.00	1	27.85	27.90	-1	7,324	-0.01%
2021/07/20	0.7	28.11	2	28.18	28.10	-1.3	7,314	-0.02%
2021/07/19	10.4	28.45	13	28.43	28.45	-2.6	7,288	-0.04%
2021/07/16	18	29.11	0	0.00	29.10	18	7,285	0.25%
2021/07/15	14	29.38	40	29.28	29.50	-26	7,344	-0.35%
2021/07/14	3	29.35	12	29.33	29.25	-9	7,416	-0.12%
2021/07/13	82	30.92	86	31.22	29.55	-4	7,341	-0.05%
2021/07/12	5	29.24	1	30.25	30.45	4	5,937	0.07%
2021/07/07	1	27.95	0	0.00	27.95	1	5,654	0.02%
2021/07/06	1	28.10	0	0.00	28.05	1	5,724	0.02%
2021/07/05	2	28.08	25	28.07	28.00	-23	5,777	-0.40%
2021/07/01	0	0.00	5	28.00	28.00	-5	5,852	-0.09%
2021/06/30	1	27.55	0	0.00	27.60	1	5,848	0.02%
2021/06/22	0	0.00	2	27.70	27.70	-2	6,248	-0.03%
2021/06/18	0	0.00	26	27.85	28.00	-26	6,456	-0.40%
2021/06/17	1	27.75	0	0.00	27.90	1	6,533	0.02%
2021/06/16	1	27.75	15	27.70	27.75	-14	6,605	-0.21%
2021/06/10	3	27.60	1	27.55	27.55	2	6,765	0.03%
2021/06/09	3	27.80	1	27.70	27.70	2	6,812	0.03%
2021/06/08	0.1	27.95	0	0.00	27.90	0.1	6,922	0.00%
2021/06/07	1	27.95	4	27.80	28.00	-3	7,096	-0.04%
2021/06/01	0	0.00	9	28.45	28.20	-9	7,645	-0.12%
2021/05/26	0	0.00	2	28.10	28.25	-2	7,825	-0.03%
2021/05/25	12	28.12	0	0.00	28.25	12	7,869	0.15%
2021/05/21	9	27.30	0	0.00	27.30	9	8,241	0.11%
2021/05/18	0	0.00	1	26.60	27.00	-1	8,339	-0.01%
2021/05/17	2	26.55	0	0.00	25.65	2	8,341	0.02%
2021/05/14	0	0.00	2	27.25	27.45	-2	8,180	-0.02%
2021/05/13	3	26.92	0	0.00	27.00	3	8,103	0.04%
2021/05/12	6	28.09	0	0.00	27.45	6	7,988	0.08%
2021/05/11	3	28.85	0	0.00	28.60	3	7,759	0.04%
2021/05/10	0	0.00	5	29.05	29.00	-5	7,676	-0.07%
2021/05/07	5	29.25	2	29.00	29.30	3	7,685	0.04%
2021/05/06	2	29.10	2	28.90	28.90	0	7,676	0.00%
2021/05/05	4	28.90	0	0.00	28.80	4	7,625	0.05%
2021/05/04	0	0.00	1	28.60	28.85	-1	7,576	-0.01%
2021/05/03	24	29.92	3	29.82	29.75	21	7,425	0.28%
2021/04/29	11	30.82	48	30.75	30.60	-37	7,303	-0.51%
2021/04/28	27	30.24	33.7	30.09	30.30	-6.7	6,924	-0.10%
2021/04/27	0.2	29.45	22	29.50	29.50	-21.8	6,734	-0.32%
2021/04/26	0	0.00	3	29.45	29.40	-3	6,735	-0.04%
2021/04/22	40	29.92	0	0.00	29.35	40	6,801	0.59%
2021/04/21	40	30.10	14.4	29.97	30.15	25.6	6,734	0.38%
2021/04/20	0	0.00	2	29.55	29.80	-2	6,621	-0.03%
2021/04/19	5	29.30	0	0.00	29.35	5	6,537	0.08%
2021/04/14	0	0.00	3	28.70	28.65	-3	6,617	-0.05%
2021/04/13	1	29.00	0	0.00	28.90	1	6,607	0.02%
2021/04/12	10	29.42	0	0.00	29.30	10	6,532	0.15%
2021/04/09	1	29.30	0	0.00	29.45	1	6,479	0.02%
2021/04/07	11	29.04	0	0.00	29.15	11	6,483	0.17%
2021/04/06	0	0.00	2	29.15	29.05	-2	6,496	-0.03%
2021/04/01	0	0.00	1	29.10	29.15	-1	6,453	-0.02%
2021/03/31	0	0.00	6	28.69	28.85	-6	6,398	-0.09%
2021/03/30	2	28.65	0	0.00	28.70	2	6,349	0.03%
2021/03/26	1	28.75	1	28.55	28.60	0	6,283	0.00%
2021/03/25	2	28.63	1	28.70	28.65	1	6,276	0.02%
2021/03/24	1	29.30	6.2	29.36	29.30	-5.2	6,234	-0.08%
2021/03/23	10	29.25	51	29.25	29.25	-41	6,178	-0.66%
2021/03/22	1	28.80	0	0.00	28.95	1	6,122	0.02%
2021/03/19	0	0.00	10	28.95	29.10	-10	6,135	-0.16%
2021/03/18	0	0.00	4.4	29.03	29.05	-4.4	6,113	-0.07%
2021/03/16	1	29.10	1	29.15	29.15	0	6,395	0.00%
2021/03/15	11	28.90	6	29.00	29.10	5	6,548	0.08%
2021/03/12	5	28.65	0	0.00	28.95	5	7,216	0.07%
2021/03/11	1.4	28.80	10	28.80	28.80	-8.6	7,457	-0.11%
2021/03/10	6	28.74	7	28.69	28.80	-1	7,347	-0.01%
2021/03/09	63.2	28.06	0	0.00	28.45	63.2	7,224	0.87%
2021/03/08	2	30.38	0	0.00	30.30	2	6,814	0.03%
2021/03/05	0	30.35	5	30.19	30.30	-5	6,822	-0.07%
2021/03/04	0.1	30.50	2	30.30	30.40	-1.9	6,845	-0.03%
2021/02/26	11	30.53	1	30.55	30.95	10	6,770	0.15%
2021/02/25	13	30.55	2	30.63	30.65	11	6,746	0.16%
2021/02/24	30	30.95	0	0.00	30.50	30	6,816	0.44%
2021/02/23	17	30.93	28	30.98	31.00	-11	6,687	-0.16%
2021/02/22	0	0.00	8	30.15	30.25	-8	6,367	-0.13%
2021/02/18	0	0.00	4	29.50	29.65	-4	6,260	-0.06%
2021/02/17	4	29.40	21.8	29.40	29.40	-17.8	6,317	-0.28%
2021/02/03	3.1	29.35	0	0.00	29.30	3.1	6,351	0.05%
2021/02/02	1	29.20	0	0.00	29.25	1	6,382	0.02%
2021/01/29	0	0.00	10	29.00	29.10	-10	6,375	-0.16%
2021/01/28	0	0.00	6	29.27	29.30	-6	6,332	-0.09%
2021/01/27	0	0.00	1	29.50	29.45	-1	6,298	-0.02%
2021/01/22	2	29.15	0	0.00	29.30	2	6,252	0.03%
2021/01/21	0	0.00	1	29.30	29.20	-1	6,236	-0.02%
2021/01/20	2	29.43	0	0.00	29.15	2	6,197	0.03%
2021/01/18	0	0.00	1	29.55	29.90	-1	6,074	-0.02%
2021/01/15	29	30.12	10	30.20	29.85	19	6,042	0.31%
2021/01/14	0	0.00	17	30.02	30.05	-17	5,906	-0.29%
2021/01/13	0	0.00	0.1	29.90	29.85	-0.1	5,892	0.00%
2021/01/12	1	29.85	2.6	29.94	29.80	-1.6	5,874	-0.03%
2021/01/11	6	29.99	6	30.05	30.15	0	5,800	0.00%
2021/01/08	1	29.30	0	0.00	29.40	1	5,671	0.02%
2021/01/06	1	29.50	0	0.00	29.40	1	5,588	0.02%
2021/01/05	10	29.60	2	29.53	29.60	8	5,539	0.14%
2020/12/30	0	0.00	1	29.60	29.65	-1	5,496	-0.02%
2020/12/28	1	29.35	1	29.40	29.40	0	5,366	0.00%
2020/12/23	10	29.05	1	29.10	29.15	9	5,323	0.17%
2020/12/22	15	29.25	2	29.30	29.00	13	5,341	0.24%
2020/12/17	0.2	29.20	1	29.20	29.20	-0.8	5,288	-0.01%
2020/12/16	1	29.45	0	0.00	29.40	1	5,248	0.02%
2020/12/15	1	29.30	0	0.00	29.25	1	5,195	0.02%
2020/12/14	1	29.80	0	0.00	29.80	1	5,096	0.02%
2020/12/11	6	29.67	1	29.85	29.70	5	5,063	0.10%
2020/12/10	0	0.00	16	30.00	30.05	-16	4,961	-0.32%
2020/12/09	0	0.00	8	31.09	31.15	-8	4,696	-0.17%
2020/12/08	36	31.95	35.2	32.11	31.75	0.8	4,523	0.02%
2020/12/07	0	0.00	30	30.62	31.25	-30	3,891	-0.77%
2020/12/04	0	0.00	11	29.83	29.90	-11	3,535	-0.31%
2020/12/03	4	29.76	0.2	29.65	29.65	3.8	3,472	0.11%
2020/12/01	0	0.00	1	29.60	29.65	-1	3,423	-0.03%
2020/11/30	1	29.85	2	29.90	29.50	-1	3,409	-0.03%
2020/11/27	10	29.75	1	29.80	29.75	9	3,366	0.27%
2020/11/26	0	0.00	2	29.65	29.65	-2	3,339	-0.06%
2020/11/25	0	0.00	3	29.60	29.65	-3	3,340	-0.09%
2020/11/24	2	29.78	0	0.00	29.60	2	3,319	0.06%
2020/11/23	1	29.30	15	29.31	29.60	-14	3,263	-0.43%
2020/11/20	1	29.15	2	29.15	29.10	-1	3,261	-0.03%
2020/11/18	1	29.20	0	0.00	29.20	1	3,272	0.03%
2020/11/16	6	29.16	12	29.13	29.10	-6	3,409	-0.18%
2020/11/12	1	29.15	0	0.00	29.10	1	3,373	0.03%
2020/11/11	0	0.00	49	29.16	29.35	-49	3,394	-1.44%
2020/11/10	1	28.90	1	28.95	29.00	0	3,365	0.00%
2020/11/09	2	29.10	2	28.90	28.90	0	3,523	0.00%
2020/11/02	3	28.27	0	0.00	28.30	3	3,703	0.08%
2020/10/26	1	28.85	0	0.00	28.85	1	3,792	0.03%
2020/10/21	5	29.30	5	29.15	28.95	0	4,020	0.00%
2020/10/20	2	28.90	13	28.84	28.90	-11	4,113	-0.27%
2020/10/13	2	28.20	0	0.00	28.25	2	4,424	0.05%
2020/10/12	2	28.50	12	28.60	28.40	-10	4,435	-0.23%
2020/10/08	13	28.57	40	28.60	28.55	-27	4,601	-0.59%
2020/10/07	2	28.60	0	0.00	28.70	2	4,946	0.04%
2020/09/30	0	0.00	1	28.50	28.60	-1	5,762	-0.02%
2020/09/28	1	28.00	0	0.00	28.05	1	6,101	0.02%
2020/09/25	2.2	27.75	1	27.55	27.60	1.2	6,327	0.02%
2020/09/24	4	27.85	3	27.92	27.65	1	6,527	0.02%
2020/09/23	2	28.20	0	0.00	28.15	2	6,661	0.03%
2020/09/22	10	28.51	5	28.50	28.45	5	6,755	0.07%
2020/09/18	1	28.95	0	0.00	28.95	1	7,011	0.01%
2020/09/17	0	0.00	10	28.85	28.85	-10	7,138	-0.14%
2020/09/16	5	28.85	1	28.95	28.85	4	7,190	0.06%
2020/09/14	1	29.15	1	29.05	29.00	0	7,430	0.00%
2020/09/11	6	29.10	0	0.00	29.00	6	7,485	0.08%
2020/09/10	1	28.85	4	29.11	29.10	-3	7,510	-0.04%
2020/09/09	0	0.00	1	28.50	28.55	-1	7,488	-0.01%
2020/09/07	2	28.55	0	0.00	28.45	2	7,756	0.03%
2020/09/04	8	28.46	1	28.50	28.50	7	7,924	0.09%
2020/09/03	0	0.00	2	29.05	28.70	-2	8,277	-0.02%
2020/09/01	0	0.00	2	28.80	28.85	-2	8,522	-0.02%
2020/08/28	0	0.00	0.5	29.15	29.15	-0.5	8,671	-0.01%
2020/08/27	3	28.82	10	28.85	28.85	-7	8,748	-0.08%
2020/08/26	0	0.00	5	28.92	28.95	-5	8,858	-0.06%
2020/08/24	0	0.00	0.6	28.15	28.10	-0.6	9,028	-0.01%
2020/08/21	0	0.00	10.6	27.96	27.95	-10.6	9,124	-0.12%
2020/08/20	3	27.93	0.1	27.95	27.75	2.9	9,210	0.03%
2020/08/19	1	28.60	5.1	28.70	28.45	-4.1	9,233	-0.04%
2020/08/18	0	0.00	11	28.80	28.75	-11	9,372	-0.12%
2020/08/17	0	0.00	0.2	28.90	28.85	-0.2	9,759	0.00%
2020/08/14	0	0.00	0.2	28.60	28.45	-0.2	10,623	0.00%
2020/08/13	14	28.26	0.4	28.45	28.25	13.6	10,698	0.13%
2020/08/12	13	28.76	20.8	28.76	28.75	-7.8	10,562	-0.07%
2020/08/07	3	29.28	0	0.00	29.25	3	10,807	0.03%
2020/08/04	1	29.20	1	29.25	29.30	0	11,202	0.00%
2020/08/03	2	29.38	0	0.00	29.20	2	11,308	0.02%
2020/07/31	0	0.00	1	29.50	29.55	-1	11,359	-0.01%
2020/07/29	5	29.00	1	29.10	29.00	4	11,475	0.03%
2020/07/28	2	28.48	0	0.00	28.25	2	11,504	0.02%
2020/07/27	14	28.63	1	28.55	28.55	13	11,547	0.11%
2020/07/24	17	29.21	2	29.00	29.00	15	11,509	0.13%
2020/07/22	10	29.78	0	0.00	29.75	10	11,429	0.09%
2020/07/21	5	29.90	0	0.00	29.85	5	11,397	0.04%
2020/07/20	1	29.50	0	0.00	29.65	1	11,411	0.01%
2020/07/17	17	29.80	0	0.00	29.55	17	11,486	0.15%
2020/07/16	0	0.00	20	29.95	30.15	-20	11,564	-0.17%
2020/07/15	38	30.10	32	29.91	29.85	6	11,684	0.05%
2020/07/14	3	30.13	68	30.24	30.35	-65	11,764	-0.55%
2020/07/13	91	34.11	19.5	34.04	34.20	71.5	11,554	0.62%
2020/07/10	50	33.96	7	34.01	33.90	43	11,409	0.38%
2020/07/09	3	33.50	4	33.40	33.55	-1	11,334	-0.01%
2020/07/08	3	33.42	0	0.00	33.55	3	11,280	0.03%
2020/07/07	17	33.44	0	0.00	33.35	17	11,272	0.15%
2020/07/06	1	33.90	41	33.90	33.95	-40	11,266	-0.36%
2020/07/03	5	32.89	2	33.15	33.30	3	11,364	0.03%
2020/07/02	6	32.69	1	32.75	32.75	5	11,254	0.04%
2020/07/01	1	32.45	0	0.00	32.40	1	11,141	0.01%
2020/06/30	0	0.00	2	32.68	32.40	-2	11,075	-0.02%
2020/06/29	7	32.20	5	32.15	32.25	2	11,012	0.02%
2020/06/24	6	32.07	1	31.85	32.15	5	10,937	0.05%
2020/06/23	7	31.44	0	0.00	31.45	7	10,969	0.06%
2020/06/22	0.1	31.65	1	31.55	31.60	-0.9	11,028	-0.01%
2020/06/19	1	31.40	0	0.00	31.45	1	11,190	0.01%
2020/06/18	6	31.41	0	0.00	31.45	6	11,126	0.05%
2020/06/17	1	31.50	1	31.30	31.30	0	11,142	0.00%
2020/06/16	1	31.40	17	31.37	31.55	-16	11,267	-0.14%
2020/06/15	6	31.27	0	0.00	31.05	6	11,582	0.05%
2020/06/12	6	31.11	8	31.33	31.50	-2	11,701	-0.02%
2020/06/11	2	32.30	3	32.10	32.05	-1	11,810	-0.01%
2020/06/10	18	32.95	13	32.81	32.80	5	11,843	0.04%
2020/06/09	2	32.10	4	32.40	32.35	-2	11,888	-0.02%
2020/06/08	46	32.20	0	0.00	32.10	46	12,160	0.38%
2020/06/05	0	0.00	7	32.36	32.55	-7	12,335	-0.06%
2020/06/04	2	32.08	0	0.00	32.20	2	12,519	0.02%
2020/06/03	2	32.05	4	31.99	31.95	-2	12,684	-0.02%
2020/06/02	18	32.03	3	32.12	31.95	15	12,674	0.12%
2020/06/01	1	32.30	0	0.00	32.35	1	12,701	0.01%
2020/05/29	7	32.54	3	32.50	32.30	4	12,842	0.03%
2020/05/28	3	32.10	2	32.18	32.05	1	13,010	0.01%
2020/05/27	2	32.08	0	0.00	32.05	2	13,239	0.02%
2020/05/26	5	32.27	4	32.64	32.10	1	13,584	0.01%
2020/05/25	5	32.47	0	0.00	32.35	5	13,635	0.04%
2020/05/22	10	33.07	9	32.61	32.40	1	13,734	0.01%
2020/05/21	23	32.98	50	33.15	33.30	-27	13,906	-0.19%
2020/05/20	7	30.65	5	30.71	30.70	2	13,366	0.01%
2020/05/19	5	30.15	0	0.00	30.10	5	14,171	0.04%
2020/05/18	1	29.70	13	29.81	29.75	-12	14,846	-0.08%
2020/05/15	19	29.73	1	29.70	29.75	18	15,551	0.12%
2020/05/14	8.6	30.30	12	30.35	30.10	-3.4	15,703	-0.02%
2020/05/13	13	30.84	3	30.95	31.00	10	15,635	0.06%
2020/05/12	1	31.05	1	31.35	31.35	0	15,550	0.00%
2020/05/11	0	0.00	1	30.80	30.80	-1	15,487	-0.01%
2020/05/08	4	30.61	0	0.00	30.50	4	15,395	0.03%
2020/05/07	2.2	30.62	6	30.81	30.80	-3.8	15,297	-0.02%
2020/05/06	4	30.71	1	30.90	30.50	3	15,231	0.02%
2020/05/04	2	29.95	0	0.00	30.15	2	15,101	0.01%
2020/04/30	3	30.82	2	30.70	30.60	1	15,050	0.01%
2020/04/29	9	30.43	2	30.50	30.50	7	15,013	0.05%
2020/04/28	7	30.30	0	0.00	30.35	7	14,991	0.05%
2020/04/27	0	0.00	12	30.09	30.25	-12	15,081	-0.08%
2020/04/24	3	29.27	1	29.50	29.40	2	15,045	0.01%
2020/04/23	3	29.78	0	0.00	29.60	3	15,106	0.02%
2020/04/22	8	28.73	5	29.02	29.50	3	15,092	0.02%
2020/04/21	9	29.79	4	29.69	29.40	5	15,059	0.03%
2020/04/20	7	30.48	0	0.00	30.35	7	14,935	0.05%
2020/04/17	5	31.11	3	31.00	30.85	2	14,813	0.01%
2020/04/16	7	31.16	3	31.45	31.40	4	14,601	0.03%
2020/04/15	7	30.99	3	30.88	31.20	4	14,441	0.03%
2020/04/14	8	30.54	2	30.60	30.80	6	14,234	0.04%
2020/04/13	2	29.45	5	29.60	29.35	-3	14,016	-0.02%
2020/04/10	2	29.15	0	0.00	29.15	2	13,957	0.01%
2020/04/09	9	29.04	0	0.00	29.05	9	13,866	0.06%
2020/04/08	6	27.93	11	28.65	29.10	-5	13,659	-0.04%
2020/04/07	5	27.60	0	0.00	27.55	5	13,336	0.04%
2020/04/06	9	27.17	0	0.00	27.30	9	13,221	0.07%
2020/04/01	0	0.00	1	27.30	27.25	-1	13,146	-0.01%
2020/03/30	1	26.90	0	0.00	26.95	1	12,986	0.01%
2020/03/27	8	27.09	0	0.00	26.85	8	12,952	0.06%
2020/03/26	2	26.05	0	0.00	26.85	2	12,801	0.02%
2020/03/25	11	26.97	0	0.00	26.45	11	12,784	0.09%
2020/03/24	0	0.00	6	26.03	25.80	-6	12,601	-0.05%
2020/03/23	2	24.13	2	24.10	24.10	0	12,552	0.00%
2020/03/20	6	25.05	3	24.67	25.10	3	12,500	0.02%
2020/03/19	6	23.81	2	23.60	23.40	4	12,332	0.03%
2020/03/18	4	26.55	1	26.00	26.00	3	11,994	0.03%
2020/03/17	9	26.99	5	27.39	26.80	4	11,782	0.03%
2020/03/16	5	28.02	4	28.90	27.75	1	11,545	0.01%
2020/03/13	2	28.03	1	28.30	28.95	1	11,507	0.01%
2020/03/12	3	30.40	0	0.00	30.05	3	11,085	0.03%
2020/03/11	5	32.20	0	0.00	31.60	5	10,744	0.05%
2020/03/10	2	33.15	19	32.58	33.35	-17	10,395	-0.16%
2020/03/09	12	32.87	0	0.00	32.70	12	10,107	0.12%
2020/03/06	3	34.07	5	33.95	34.10	-2	9,880	-0.02%
2020/03/05	1	34.20	2	34.25	34.25	-1	9,839	-0.01%
2020/03/04	9	33.93	0	0.00	33.70	9	9,695	0.09%
2020/03/03	14	34.80	14	35.10	34.50	0	9,468	0.00%
2020/03/02	13	33.96	5	34.17	34.25	8	9,098	0.09%
2020/02/27	4	35.80	9	35.09	34.05	-5	8,789	-0.06%
2020/02/26	2	34.55	14	34.56	34.75	-12	8,378	-0.14%
2020/02/25	3	34.67	6	35.13	34.55	-3	8,182	-0.04%
2020/02/24	109	35.02	117	34.85	35.10	-8	7,914	-0.10%	大買/大賣/
2020/02/21	1	34.85	5	34.58	34.20	-4	7,428	-0.05%
2020/02/20	28	34.32	38	34.78	34.40	-10	7,200	-0.14%
2020/02/19	2	32.80	8	33.16	33.50	-6	6,467	-0.09%
2020/02/18	18	31.36	53	31.83	31.60	-35	5,842	-0.60%
2020/02/17	8.4	30.35	11	30.30	30.50	-2.6	5,350	-0.05%
2020/02/14	1	29.75	2	29.93	29.70	-1	5,272	-0.02%
2020/02/13	9	29.43	0	0.00	29.35	9	5,375	0.17%
2020/02/12	7	29.47	3	29.07	29.45	4	5,428	0.07%
2020/02/11	5	28.68	0	0.00	28.70	5	5,418	0.09%
2020/02/07	1	28.80	0	0.00	28.60	1	5,403	0.02%
2020/02/06	2	28.65	0	0.00	28.80	2	5,412	0.04%
2020/02/05	2	28.40	1.2	28.46	28.50	0.9	5,408	0.02%
2020/02/04	0	0.00	6	28.40	28.50	-6	5,368	-0.11%
2020/02/03	8	27.91	25	27.70	28.40	-17	5,355	-0.32%
2020/01/31	0	0.00	4	29.20	29.00	-4	5,286	-0.08%
2020/01/30	7	28.67	2	28.50	28.95	5	5,300	0.09%
2020/01/20	0	0.00	1	30.65	30.35	-1	5,211	-0.02%
2020/01/17	2	30.35	4	30.70	30.40	-2	5,432	-0.04%
2020/01/16	0	0.00	1	29.95	29.95	-1	5,315	-0.02%
2020/01/15	2	29.85	120	29.85	29.85	-118	5,260	-2.24%	大賣/鉅額交易
2020/01/14	122	29.65	3	29.62	29.70	119	5,180	2.30%	大買/鉅額交易
2020/01/10	1	28.80	2	28.90	29.00	-1	5,041	-0.02%
2020/01/08	2	28.10	0	0.00	28.15	2	5,030	0.04%
2020/01/06	9	28.61	0	0.00	28.60	9	4,970	0.18%
2020/01/03	0	0.00	23	28.94	28.95	-23	4,950	-0.46%
2020/01/02	50	28.95	30	29.05	28.95	20	4,932	0.41%
2019/12/31	0	0.00	40	29.01	29.00	-40	4,892	-0.82%
2019/12/30	0	0.00	22	29.05	29.10	-22	4,877	-0.45%
2019/12/24	20	28.95	0	0.00	29.00	20	4,917	0.41%
2019/12/20	1	29.20	0	0.00	29.00	1	5,011	0.02%
2019/12/19	10	29.20	0	0.00	29.20	10	4,929	0.20%
2019/12/17	10	28.70	0	0.00	28.80	10	4,772	0.21%
2019/12/16	1	28.65	0	0.00	28.75	1	4,736	0.02%
2019/12/13	5	28.65	0	0.00	28.65	5	4,720	0.11%
2019/12/12	4	28.59	2	28.60	28.70	2	4,641	0.04%
2019/12/11	15	28.67	1	28.65	28.70	14	4,646	0.30%
2019/12/10	27	28.82	2	29.05	28.80	25	4,624	0.54%
2019/12/06	1	28.40	2	28.45	28.45	-1	4,445	-0.02%
2019/12/05	8	27.93	0	0.00	28.00	8	4,408	0.18%
2019/12/04	4	27.83	0	0.00	27.90	4	4,382	0.09%
2019/12/02	10	27.98	0	0.00	28.00	10	4,352	0.23%
2019/11/29	3	28.30	1	28.25	28.35	2	4,290	0.05%
2019/11/27	1	28.45	0	0.00	28.45	1	4,251	0.02%
2019/11/26	8	28.40	0	0.00	28.50	8	4,267	0.19%
2019/11/25	3	28.53	0	0.00	28.50	3	4,288	0.07%
2019/11/22	3	28.73	0	0.00	28.70	3	4,306	0.07%
2019/11/21	6	28.63	0	0.00	28.75	6	4,296	0.14%
2019/11/20	11	28.82	6	28.85	28.90	5	4,255	0.12%
2019/11/19	14	29.74	12	29.64	29.30	2	4,174	0.05%
2019/11/15	53	28.60	85	28.81	28.60	-32	3,849	-0.83%
2019/11/14	25	28.57	3	28.65	28.70	22	3,743	0.59%
2019/11/13	27	28.86	12	28.84	28.90	15	3,464	0.43%
2019/11/12	4	28.36	1	28.45	28.50	3	3,212	0.09%
2019/11/11	1	27.75	19	27.80	27.75	-18	2,970	-0.61%
2019/11/08	8	27.50	4	27.55	27.50	4	2,837	0.14%
2019/11/07	4	27.05	0	0.00	26.90	4	2,700	0.15%
2019/11/05	1.7	27.01	0	0.00	26.95	1.7	2,653	0.06%
2019/11/04	0	0.00	15	26.65	26.75	-15	2,631	-0.57%
2019/10/29	1	26.50	0	0.00	26.60	1	2,615	0.04%
2019/10/28	2	26.90	0.3	26.95	26.90	1.7	2,532	0.07%
2019/10/25	2	26.90	86	26.93	27.10	-84	2,462	-3.41%
2019/10/22	4	25.83	0	0.00	25.75	4	2,188	0.18%
2019/10/21	1.2	25.76	0	0.00	25.75	1.2	2,177	0.06%
2019/10/18	6	25.42	0	0.00	25.45	6	2,161	0.28%
2019/10/17	5	25.46	0	0.00	25.50	5	2,137	0.23%
2019/10/16	6	25.60	0	0.00	25.70	6	2,100	0.29%
2019/10/09	2	25.90	0	0.00	25.70	2	2,060	0.10%
2019/10/08	0	0.00	3	26.05	26.10	-3	2,040	-0.15%
2019/10/07	16	25.99	0	0.00	26.00	16	2,040	0.78%
2019/10/04	4	25.95	0	0.00	26.00	4	2,052	0.19%
2019/10/03	6	25.63	0.5	26.05	25.95	5.6	2,061	0.27%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/09/27	3	26.02	0	0.00	26.15	3	1,979	0.15%
2019/09/26	0.8	26.35	0	0.00	26.25	0.8	1,941	0.04%
2019/09/25	8	26.01	0	0.00	26.00	8	1,854	0.43%
2019/09/18	6	26.05	4	26.10	26.25	2	1,772	0.11%
2019/09/17	8	26.10	0	0.00	26.30	8	1,749	0.46%
2019/09/16	21	26.16	1	26.15	26.30	20	1,740	1.15%
2019/09/12	1	26.50	0	0.00	26.50	1	1,713	0.06%
2019/09/11	12	26.48	0	0.00	26.50	12	1,693	0.71%
2019/09/10	34	26.74	0	0.00	26.60	34	1,677	2.03%
2019/09/09	1	27.30	0	0.00	27.30	1	1,641	0.06%
2019/09/06	12	27.62	0	0.00	27.55	12	1,642	0.73%
2019/08/30	0	0.00	12	27.47	27.60	-12	1,658	-0.72%
2019/08/29	1	26.85	0	0.00	27.30	1	1,637	0.06%
2019/08/27	2	31.55	0	0.00	31.55	2	1,530	0.13%
2019/08/26	2	31.40	0	0.00	31.55	2	1,459	0.14%
2019/08/21	30	31.95	69	31.95	31.90	-39	1,443	-2.70%
2019/08/19	1	31.75	0	0.00	31.80	1	1,432	0.07%
2019/08/15	2	31.15	0	0.00	31.40	2	1,414	0.14%
2019/08/13	2	31.15	0	0.00	31.40	2	1,394	0.14%
2019/08/08	3	31.05	0	0.00	31.30	3	1,393	0.22%
2019/08/06	5	30.35	0	0.00	31.00	5	1,433	0.35%
2019/08/05	18	31.27	0	0.00	31.20	18	1,450	1.24%
2019/08/02	18	31.59	0	0.00	31.90	18	1,517	1.19%
2019/07/26	1	32.15	0	0.00	32.10	1	1,510	0.07%
2019/07/23	9	31.73	0	0.00	31.75	9	1,507	0.60%
2019/07/22	3	31.90	0	0.00	31.90	3	1,500	0.20%
2019/07/19	3	32.05	0	0.00	31.95	3	1,495	0.20%
2019/07/18	3	32.10	0	0.00	32.05	3	1,486	0.20%
2019/07/17	3	32.25	0	0.00	32.15	3	1,489	0.20%
2019/07/16	3	32.22	0	0.00	32.40	3	1,479	0.20%
2019/07/12	0	0.00	99	32.00	32.15	-99	1,465	-6.76%
2019/07/11	0	0.00	9	31.95	32.00	-9	1,460	-0.62%
2019/07/10	0	0.00	1	31.75	31.80	-1	1,440	-0.07%
2019/07/09	9	31.42	0	0.00	31.35	9	1,427	0.63%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/03	1	31.10	0	0.00	31.30	1	1,494	0.07%
2019/07/02	5	31.15	0	0.00	31.20	5	1,538	0.33%
2019/07/01	11	31.25	0	0.00	31.35	11	1,550	0.71%
2019/06/26	19	30.64	0	0.00	30.70	19	1,564	1.21%
2019/06/20	10	29.95	0	0.00	30.10	10	1,559	0.64%
2019/06/18	2	29.55	0	0.00	29.70	2	1,560	0.13%
2019/06/14	2	29.50	0	0.00	29.50	2	1,590	0.13%
2019/05/30	2	28.90	0	0.00	29.10	2	2,087	0.10%
2019/05/24	3	29.17	0	0.00	29.20	3	2,357	0.13%
2019/05/21	0	0.00	5	29.50	29.50	-5	2,383	-0.21%
2019/05/20	2	29.50	0	0.00	29.40	2	2,379	0.08%
2019/05/17	4	29.70	0	0.00	29.60	4	2,376	0.17%
2019/05/15	0	0.00	5	29.95	30.00	-5	2,391	-0.21%
2019/05/14	3	29.15	0	0.00	29.65	3	2,385	0.13%
2019/05/13	7	29.22	0	0.00	29.35	7	2,394	0.29%
2019/05/10	23	30.35	0	0.00	30.10	23	2,400	0.96%
2019/05/09	3	31.50	1	31.50	31.50	2	2,317	0.09%
2019/05/08	2	31.70	0	0.00	31.70	2	2,317	0.09%
2019/05/06	5	31.86	0	0.00	31.90	5	2,359	0.21%
2019/05/03	4	32.28	0	0.00	32.25	4	2,343	0.17%
2019/05/02	3	32.20	0	0.00	32.35	3	2,329	0.13%
2019/04/29	0.2	31.90	0	0.00	31.95	0.2	2,323	0.01%
2019/04/24	2	31.60	0	0.00	31.60	2	2,334	0.09%
2019/04/22	2	31.40	0	0.00	31.45	2	2,363	0.08%
2019/04/19	19	31.35	0	0.00	31.35	19	2,373	0.80%
2019/04/18	50	31.53	0	0.00	31.25	50	2,379	2.10%
2019/04/12	19	31.52	0	0.00	31.40	19	2,356	0.81%
2019/04/10	2.1	32.15	0	0.00	32.05	2.1	2,315	0.09%
2019/04/09	2	32.45	0	0.00	32.50	2	2,297	0.09%
2019/04/08	0	0.00	5	32.40	32.50	-5	2,306	-0.22%
2019/04/03	0	0.00	1	31.95	31.90	-1	2,289	-0.04%
2019/03/28	0	0.00	1	31.55	31.60	-1	2,611	-0.04%
2019/03/25	3	31.25	0	0.00	31.40	3	2,688	0.11%
2019/03/20	3	31.50	0	0.00	31.50	3	2,664	0.11%
2019/03/19	10	31.50	5	31.50	31.50	5	2,648	0.19%
2019/03/15	3	30.73	2	30.55	31.05	1	2,591	0.04%
2019/03/13	0	0.00	1	30.80	30.85	-1	2,370	-0.04%
2019/03/12	0	0.00	11	31.10	30.80	-11	2,340	-0.47%
2019/03/08	1	30.70	0	0.00	31.15	1	2,259	0.04%
2019/03/07	0	0.00	2	31.40	31.05	-2	2,233	-0.09%
2019/03/06	0	0.00	3	31.95	31.80	-3	2,191	-0.14%
2019/03/04	2	31.43	12	31.48	31.90	-10	2,056	-0.49%
2019/02/27	15	29.92	2	29.88	29.90	13	1,847	0.70%
2019/02/25	9	28.60	0	0.00	28.60	9	1,706	0.53%
2019/02/22	2	28.65	0	0.00	28.60	2	1,705	0.12%
2019/02/14	0	0.00	7	28.25	28.30	-7	1,639	-0.43%
2019/02/13	0	0.00	18	28.23	28.25	-18	1,628	-1.11%
2019/01/17	0	0.00	6	26.61	26.75	-6	1,470	-0.41%
2019/01/14	2	26.00	3	26.05	26.05	-1	1,488	-0.07%
2019/01/11	0	0.00	3	25.65	25.70	-3	1,476	-0.20%
2019/01/10	2	25.28	0	0.00	25.55	2	1,492	0.13%
2019/01/09	1	25.20	0	0.00	25.30	1	1,488	0.07%
2019/01/07	2	24.60	0	0.00	24.70	2	1,487	0.13%
2019/01/04	0	0.00	1	23.95	24.25	-1	1,504	-0.07%
2019/01/02	3	24.30	0	0.00	24.35	3	1,568	0.19%
2018/12/27	0	0.00	1	24.65	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	8	24.06	24.00	-8	1,597	-0.50%
2018/12/25	8	23.65	0	0.00	23.40	8	1,630	0.49%
2018/12/24	2	24.50	0	0.00	24.05	2	1,552	0.13%
2018/12/22	3	24.82	3	24.43	24.70	0	1,474	0.00%
2018/12/21	10	23.85	0	0.00	23.85	10	1,450	0.69%
2018/12/19	10	25.75	0	0.00	25.55	10	1,245	0.80%
2018/12/18	0	0.00	6	26.38	26.10	-6	1,210	-0.50%
2018/12/17	7	26.00	0	0.00	26.00	7	1,190	0.59%
2018/12/14	6	26.75	0	0.00	26.75	6	1,175	0.51%
2018/12/13	3	27.25	0	0.00	27.30	3	1,167	0.26%
2018/12/10	1	26.90	0	0.00	26.85	1	1,191	0.08%
2018/12/07	0.1	27.45	0	0.00	27.45	0.1	1,199	0.01%
2018/12/03	0	0.00	8	28.60	28.55	-8	1,324	-0.60%
2018/11/30	0	0.00	4	28.54	28.25	-4	1,342	-0.30%
2018/11/29	11	28.45	8	28.77	28.30	3	1,432	0.21%
2018/11/19	3	27.40	0	0.00	27.40	3	1,739	0.17%
2018/11/16	5	27.25	0	0.00	27.35	5	1,751	0.29%
2018/11/14	0	0.00	1	27.30	27.45	-1	1,766	-0.06%
2018/11/12	0	0.00	1	26.20	26.30	-1	1,745	-0.06%
2018/10/26	0	0.00	1	25.00	24.95	-1	1,771	-0.06%
2018/10/23	0	0.00	1	25.00	24.70	-1	1,760	-0.06%
2018/10/18	1	25.60	0	0.00	25.15	1	1,711	0.06%
2018/10/09	0.7	26.90	0	0.00	26.85	0.7	1,676	0.04%
2018/10/08	1	26.50	0	0.00	26.50	1	1,667	0.06%
2018/10/05	0	0.00	1	26.25	26.30	-1	1,648	-0.06%
2018/10/04	16	26.54	0	0.00	26.65	16	1,621	0.99%
2018/10/03	15	27.08	0	0.00	26.90	15	1,594	0.94%
2018/10/02	10	28.03	0	0.00	27.75	10	1,527	0.65%
2018/09/28	0	0.00	2	28.35	28.40	-2	1,507	-0.13%
2018/09/21	0	0.00	1	28.45	28.55	-1	1,488	-0.07%
2018/09/13	6	28.10	0	0.00	28.25	6	1,507	0.40%
2018/09/11	2	28.33	0	0.00	28.60	2	1,469	0.14%
2018/09/10	3	28.65	0	0.00	28.65	3	1,465	0.20%
2018/09/07	12	29.18	0	0.00	29.45	12	1,456	0.82%
2018/09/06	1	29.80	0	0.00	29.85	1	1,415	0.07%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/09/04	2	35.55	0	0.00	35.40	2	1,298	0.15%
2018/09/03	1	35.60	0	0.00	35.60	1	1,234	0.08%
2018/08/29	0	0.00	10	35.15	35.30	-10	1,166	-0.86%
2018/08/27	0	0.00	20	34.75	34.80	-20	1,137	-1.76%
2018/08/23	0	0.00	25	34.27	34.35	-25	1,120	-2.23%
2018/08/07	0	0.00	3	34.10	34.10	-3	1,152	-0.26%
2018/08/02	0	0.00	15	33.70	33.75	-15	1,202	-1.25%
2018/07/20	0	0.00	6	33.97	33.80	-6	1,210	-0.50%
2018/07/19	0	0.00	3	34.00	33.85	-3	1,219	-0.25%
2018/06/25	5	32.90	0	0.00	32.95	5	1,285	0.39%
2018/06/21	1	33.00	1	33.00	33.00	0	1,378	0.00%
2018/06/19	0	0.00	0.6	32.70	32.85	-0.6	1,385	-0.04%
2018/06/11	2	33.13	2	32.95	32.95	0	1,530	0.00%
2018/05/31	0	0.00	2	32.93	32.90	-2	1,477	-0.14%
2018/05/28	0	0.00	1	33.15	33.05	-1	1,481	-0.07%
2018/05/24	6	32.71	0	0.00	32.80	6	1,467	0.41%
2018/05/22	0	0.00	1	32.75	32.80	-1	1,480	-0.07%
2018/05/18	1	32.60	0	0.00	32.70	1	1,498	0.07%
2018/05/16	1	32.50	0	0.00	32.50	1	1,529	0.07%
2018/05/14	10	32.03	0	0.00	32.10	10	1,625	0.62%
2018/05/10	11	31.63	0	0.00	32.10	11	1,624	0.68%
2018/04/10	2	33.50	0	0.00	33.75	2	1,996	0.10%
2018/03/26	5	33.05	0	0.00	32.90	5	1,997	0.25%
2018/03/13	0	0.00	2	33.18	33.20	-2	2,254	-0.09%
2018/03/05	3	32.30	0	0.00	32.10	3	2,413	0.12%
2018/03/02	2	32.45	0	0.00	32.60	2	2,480	0.08%
2018/02/06	3	30.65	0	0.00	30.50	3	2,617	0.11%
2018/02/05	3	32.70	0	0.00	32.85	3	2,566	0.12%
2018/02/02	4	33.58	0	0.00	33.40	4	2,560	0.16%
2018/02/01	5	33.85	0	0.00	33.70	5	2,566	0.19%
2018/01/26	10	33.68	0	0.00	33.80	10	2,610	0.38%
2018/01/25	10	33.83	0	0.00	33.90	10	2,611	0.38%
2018/01/23	2	33.85	0	0.00	34.00	2	2,630	0.08%
2018/01/22	0	34.10	0	0.00	34.15	0	2,637	0.00%