神達 (3706)-富邦-台南券商分點個股進出

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
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/21	58	47.51	71	46.93	47.95	-13	29,279	-0.04%
2024/05/20	56	45.83	51.6	45.65	45.80	4.4	28,708	0.02%
2024/05/17	30	45.89	18	46.10	45.90	12	28,138	0.04%
2024/05/16	29	47.39	43.6	47.60	46.80	-14.6	27,886	-0.05%
2024/05/15	59.1	47.24	49.5	47.79	47.40	9.6	27,835	0.03%
2024/05/14	77	46.78	75.1	46.23	48.00	2	27,668	0.01%
2024/05/13	9	44.86	34	44.81	44.85	-25	27,147	-0.09%
2024/05/10	41	44.21	51.2	44.91	44.10	-10.2	27,071	-0.04%
2024/05/09	11	43.19	10	43.42	42.75	1	26,688	0.00%
2024/05/08	3	42.82	7	42.90	42.95	-4	26,814	-0.01%
2024/05/07	21.1	42.87	7	42.84	43.00	14.1	26,976	0.05%
2024/05/06	29.1	43.57	52.2	43.51	43.20	-23.1	26,908	-0.09%
2024/05/03	8	44.69	15	43.88	43.75	-7	26,916	-0.03%
2024/05/02	27.1	44.80	14	44.63	44.60	13.1	27,037	0.05%
2024/04/30	26	45.94	36	45.33	45.40	-10	27,395	-0.04%
2024/04/29	10	45.98	21	45.93	45.90	-11	27,857	-0.04%
2024/04/26	116	45.79	53	45.45	45.70	63	28,831	0.22%	大買/
2024/04/25	13	43.97	1	43.75	44.05	12	28,993	0.04%
2024/04/24	23.5	43.93	19	44.05	44.60	4.5	29,086	0.02%
2024/04/23	9	42.53	5	42.80	42.80	4	29,074	0.01%
2024/04/22	14.4	42.97	34	42.81	42.20	-19.7	29,228	-0.07%
2024/04/19	10.2	43.63	6.3	44.28	43.70	4	29,229	0.01%
2024/04/18	8.2	44.81	1	45.05	44.70	7.2	29,358	0.02%
2024/04/17	31	45.17	14	45.19	45.00	17	29,809	0.06%
2024/04/16	37.4	45.63	25	45.15	44.55	12.4	30,455	0.04%
2024/04/15	17.3	47.49	21	47.43	46.85	-3.7	30,218	-0.01%
2024/04/12	24	48.81	10.2	48.93	48.60	13.8	30,070	0.05%
2024/04/11	37	48.77	52.3	48.77	48.85	-15.3	30,088	-0.05%
2024/04/10	37	49.93	29	50.43	49.55	8	30,183	0.03%
2024/04/09	28	49.93	19	50.23	50.00	9	30,203	0.03%
2024/04/08	43.1	50.07	50	50.35	50.20	-6.9	30,454	-0.02%
2024/04/03	46.7	50.00	21	49.89	50.00	25.7	30,964	0.08%
2024/04/02	47	50.36	25	50.10	50.10	22	32,738	0.07%
2024/04/01	30	51.32	20	51.24	51.10	10	32,628	0.03%
2024/03/29	67	51.38	42.4	51.44	51.50	24.6	32,317	0.08%
2024/03/28	187.1	54.10	63	53.30	52.20	124.1	31,969	0.39%	大買/鉅額交易
2024/03/27	182.2	55.75	169.7	55.85	56.70	12.5	30,939	0.04%	大買/大賣/
2024/03/26	27.2	53.58	80	52.97	53.20	-52.9	29,545	-0.18%
2024/03/25	81	54.43	60	54.47	54.00	21	29,445	0.07%
2024/03/22	175.6	56.51	182.2	56.87	54.00	-6.6	28,813	-0.02%	大買/大賣/
2024/03/21	242	55.87	295.9	56.47	57.90	-53.9	26,387	-0.20%	大買/大賣/
2024/03/20	338.6	53.25	493.5	52.98	53.60	-154.9	23,391	-0.66%	大買/大賣/鉅額交易
2024/03/19	82	48.56	134.2	48.35	48.80	-52.2	21,293	-0.25%	大賣/
2024/03/18	11.2	45.94	21	45.74	46.50	-9.8	20,908	-0.05%
2024/03/15	5	45.28	23	45.51	45.60	-18	20,820	-0.09%
2024/03/14	30	45.66	45	45.73	45.55	-15	20,658	-0.07%
2024/03/13	66	45.86	50	45.73	45.65	16	20,533	0.08%
2024/03/12	26	45.08	40	44.87	45.30	-14	20,128	-0.07%
2024/03/11	9	44.08	14	43.85	43.70	-5	19,919	-0.02%
2024/03/08	7.5	42.55	30.5	42.08	42.50	-23	19,835	-0.12%
2024/03/07	10	42.97	8.4	42.96	42.70	1.6	20,023	0.01%
2024/03/06	2	43.18	8	43.44	43.30	-6	20,391	-0.03%
2024/03/05	2	43.10	16	43.36	43.55	-14	20,432	-0.07%
2024/03/04	3	43.33	13	43.79	43.20	-10	20,436	-0.05%
2024/03/01	15.2	43.12	11	43.03	43.05	4.2	20,313	0.02%
2024/02/29	19	41.61	5	41.82	42.30	14	20,308	0.07%
2024/02/27	64.1	41.88	8	42.39	41.60	56.1	20,415	0.27%
2024/02/26	31	43.16	5	43.27	42.95	26	20,354	0.13%
2024/02/23	12	44.41	21	44.22	43.60	-9	20,439	-0.04%
2024/02/22	51	44.83	42	45.45	44.45	9	20,545	0.04%
2024/02/21	3	43.65	1	44.45	43.75	2	20,177	0.01%
2024/02/20	6.1	43.83	6	43.84	43.75	0.1	20,306	0.00%
2024/02/19	18.2	44.53	3.1	44.70	44.15	15.1	20,252	0.07%
2024/02/16	17	45.40	23	45.57	45.60	-6	20,286	-0.03%
2024/02/15	17	44.38	13.2	44.21	45.10	3.8	20,101	0.02%
2024/02/05	7.1	44.87	3	45.13	44.80	4.1	19,880	0.02%
2024/02/02	3	45.22	5	45.12	45.10	-2	19,884	-0.01%
2024/02/01	10	44.65	8	44.77	44.65	2	19,825	0.01%
2024/01/31	14	45.36	4	45.23	45.00	10	19,888	0.05%
2024/01/30	5	45.82	23.7	45.87	46.40	-18.7	19,712	-0.09%
2024/01/29	1	45.00	4	45.21	45.30	-3	19,491	-0.02%
2024/01/26	4	44.66	12	44.48	44.50	-8	19,452	-0.04%
2024/01/25	4	45.76	21.1	45.69	45.40	-17.1	19,385	-0.09%
2024/01/24	38	46.69	28	46.79	46.10	10	19,145	0.05%
2024/01/23	21.3	46.29	23.1	46.31	46.40	-1.8	18,790	-0.01%
2024/01/22	87.2	46.44	116	46.18	46.40	-28.8	18,283	-0.16%	大賣/
2024/01/19	39	44.47	38	44.46	44.85	1	17,193	0.01%
2024/01/18	2	43.18	17	43.03	43.35	-15	16,714	-0.09%
2024/01/17	4	43.65	12	43.97	43.25	-8	16,663	-0.05%
2024/01/16	3	43.30	7	43.32	43.60	-4	16,614	-0.02%
2024/01/15	3	44.00	15	44.01	43.95	-12	16,467	-0.07%
2024/01/12	32	44.28	28	43.72	43.55	4	16,410	0.02%
2024/01/11	26	44.03	57	44.16	44.55	-31	16,224	-0.19%
2024/01/10	31	43.58	35.2	43.55	43.65	-4.2	15,998	-0.03%
2024/01/09	0	0.00	9	42.46	41.95	-9	15,344	-0.06%
2024/01/08	0	0.00	35	42.33	42.15	-35	15,597	-0.22%
2024/01/05	7	42.21	21	42.23	42.25	-14	16,105	-0.09%
2024/01/04	32.7	42.56	24	42.38	42.10	8.7	16,376	0.05%
2024/01/03	11	42.88	4	43.24	43.30	7	16,329	0.04%
2024/01/02	104	43.41	106.2	43.30	43.20	-2.2	16,273	-0.01%	大買/大賣/
2023/12/29	52.5	44.67	33.2	44.66	44.55	19.3	15,997	0.12%
2023/12/28	189.3	44.85	222.7	44.95	45.00	-33.4	15,338	-0.22%	大買/大賣/
2023/12/27	24	42.33	31.1	42.45	42.55	-7.1	13,513	-0.05%
2023/12/26	15	41.71	16	41.91	42.10	-1	13,726	-0.01%
2023/12/25	31	41.98	30	41.69	41.55	1	13,929	0.01%
2023/12/22	0.2	41.50	10	41.40	41.60	-9.8	13,969	-0.07%
2023/12/21	55	41.34	18.3	41.60	41.50	36.7	14,021	0.26%
2023/12/20	37	41.34	29.1	41.15	41.65	7.9	14,239	0.06%
2023/12/19	9	39.65	18	39.71	39.50	-9	14,259	-0.06%
2023/12/18	3	40.05	3	40.57	40.30	0	14,458	0.00%
2023/12/15	8	40.41	7	40.41	40.25	1	15,181	0.01%
2023/12/14	32	41.53	31	41.66	40.70	1	15,435	0.01%
2023/12/13	52	42.34	102.1	42.00	41.20	-50.1	15,245	-0.33%	大賣/
2023/12/12	14	41.13	11	41.18	40.90	3	14,422	0.02%
2023/12/11	12	41.45	4	41.26	41.15	8	14,501	0.06%
2023/12/08	7.1	41.32	69	41.23	40.95	-61.9	14,553	-0.43%
2023/12/07	31	41.50	19	41.72	41.15	12	14,461	0.08%
2023/12/06	28	41.32	14	41.24	41.15	14	14,542	0.10%
2023/12/05	26	40.88	18	40.86	40.75	8	14,492	0.06%
2023/12/04	47	41.41	41	41.32	41.25	6	14,429	0.04%
2023/12/01	106.2	41.33	21	41.39	41.40	85.2	14,215	0.60%	大買/
2023/11/30	2	39.75	2	40.05	40.20	0	13,802	0.00%
2023/11/29	2	39.60	2.1	39.66	39.85	-0.1	13,797	0.00%
2023/11/28	0	0.00	7	39.06	39.30	-7	13,956	-0.05%
2023/11/27	7	38.83	20	39.60	38.25	-13	14,123	-0.09%
2023/11/24	26.2	39.89	1.1	39.76	39.75	25.1	14,088	0.18%
2023/11/23	2	41.23	3.2	41.00	40.90	-1.2	14,040	-0.01%
2023/11/22	17.1	41.08	4.4	40.88	40.75	12.8	14,038	0.09%
2023/11/21	15.1	41.92	172.1	41.69	42.20	-157	14,068	-1.12%	大賣/鉅額交易
2023/11/20	8	40.86	5	41.13	41.20	3	14,328	0.02%
2023/11/17	164.5	40.16	21.1	40.33	40.90	143.4	14,375	1.00%	大買/鉅額交易
2023/11/16	2.1	39.20	2	39.15	39.30	0.1	14,457	0.00%
2023/11/15	11.6	39.07	8	39.36	38.70	3.6	14,825	0.02%
2023/11/14	11.2	40.02	13	39.87	39.85	-1.8	16,064	-0.01%
2023/11/13	9	39.66	5	39.78	39.70	4	16,441	0.02%
2023/11/10	10	39.36	13.1	39.42	39.50	-3.1	16,710	-0.02%
2023/11/09	0	0.00	7	38.99	38.85	-7	16,978	-0.04%
2023/11/08	5	39.28	9	39.36	39.10	-4	17,277	-0.02%
2023/11/07	7	38.69	1	38.70	38.80	6	17,499	0.03%
2023/11/06	2	38.58	90	38.54	38.70	-88	18,229	-0.48%
2023/11/03	5	38.42	3	38.22	38.10	2	18,679	0.01%
2023/11/02	10.1	37.90	29.4	38.11	37.90	-19.3	19,410	-0.10%
2023/11/01	3	37.13	4	36.94	36.90	-1	20,759	0.00%
2023/10/31	11	37.25	7	36.99	36.75	4	21,299	0.02%
2023/10/30	0	0.00	2	38.20	37.90	-2	21,465	-0.01%
2023/10/27	1	38.60	3	38.45	38.15	-2	21,611	-0.01%
2023/10/26	1	38.65	1	38.45	38.20	0	21,951	0.00%
2023/10/25	4	39.01	7	39.14	39.00	-3	22,087	-0.01%
2023/10/24	8.2	38.80	12.3	38.83	39.00	-4.1	22,137	-0.02%
2023/10/23	8	38.10	10	38.08	38.30	-2	22,215	-0.01%
2023/10/20	8	37.33	22	37.12	37.95	-14	22,467	-0.06%
2023/10/19	14	37.43	5	37.40	38.00	9	22,749	0.04%
2023/10/18	32.4	38.20	13.6	38.04	37.50	18.8	23,174	0.08%
2023/10/17	10	39.66	23.3	39.59	39.35	-13.3	23,530	-0.06%
2023/10/16	50	40.09	3	40.10	39.80	47	26,345	0.18%
2023/10/13	28	42.13	31.1	41.98	42.00	-3.1	30,275	-0.01%
2023/10/12	6.4	40.36	38	40.83	41.85	-31.7	30,070	-0.11%
2023/10/11	22.1	40.38	11	40.48	39.65	11.1	30,478	0.04%
2023/10/06	2.1	41.43	18.2	41.62	41.50	-16.1	30,983	-0.05%
2023/10/05	2	41.55	10.3	41.50	41.65	-8.3	32,976	-0.03%
2023/10/04	7	41.24	8	40.84	41.20	-1	33,163	0.00%
2023/10/03	30	41.59	21	41.56	41.45	9	33,217	0.03%
2023/10/02	70.9	42.48	36.4	42.45	42.50	34.5	33,214	0.10%
2023/09/28	17	41.12	51	41.26	40.75	-34	33,075	-0.10%
2023/09/27	23.3	40.58	10	40.56	40.80	13.3	33,344	0.04%
2023/09/26	6	40.43	12	40.27	40.10	-6	34,282	-0.02%
2023/09/25	38.1	40.43	21	40.38	40.10	17.1	34,571	0.05%
2023/09/22	20	39.89	37	40.20	40.80	-17	34,366	-0.05%
2023/09/21	23	38.91	19	38.86	39.25	4	34,107	0.01%
2023/09/20	34.4	40.06	48	39.74	39.50	-13.7	34,089	-0.04%
2023/09/19	46.2	38.80	43	39.02	38.45	3.2	33,817	0.01%
2023/09/18	26.2	37.98	7	37.84	37.80	19.2	34,400	0.06%
2023/09/15	5	39.03	6	38.82	38.70	-1	34,706	0.00%
2023/09/14	10	38.85	42	38.92	38.70	-32	34,870	-0.09%
2023/09/13	3	38.25	0	0.00	38.55	3	35,439	0.01%
2023/09/12	3	38.48	3	38.62	38.45	0	37,017	0.00%
2023/09/11	28.3	38.40	31	38.27	38.20	-2.7	38,498	-0.01%
2023/09/08	5	39.38	18	39.38	39.25	-13	38,420	-0.03%
2023/09/07	7	39.75	4	39.84	39.65	3	38,624	0.01%
2023/09/06	7	40.37	7	40.32	40.15	0	38,619	0.00%
2023/09/05	13	39.65	21.2	40.22	40.35	-8.2	38,718	-0.02%
2023/09/04	5.2	39.64	17.4	39.92	39.90	-12.2	38,830	-0.03%
2023/09/01	11.5	40.02	11.1	39.96	39.75	0.4	38,850	0.00%
2023/08/31	21	40.47	33	40.55	40.55	-12	38,766	-0.03%
2023/08/30	18.1	41.45	30	41.57	40.95	-11.9	38,883	-0.03%
2023/08/29	20	41.66	22	41.33	41.20	-2	39,373	-0.01%
2023/08/28	30	41.43	56.1	41.34	41.35	-26.1	40,556	-0.06%
2023/08/25	42.3	42.20	24.3	42.04	41.70	18	40,916	0.04%
2023/08/24	36.1	44.29	49.2	44.12	43.30	-13.1	40,875	-0.03%
2023/08/23	29	43.34	33	43.51	44.00	-4	40,874	-0.01%
2023/08/22	41	43.66	17	43.48	43.20	24	40,647	0.06%
2023/08/21	41	43.96	33	43.54	43.30	8	40,346	0.02%
2023/08/18	99.8	45.25	100	45.38	44.05	-0.2	39,988	0.00%
2023/08/17	33	42.72	4	42.84	43.10	29	38,655	0.08%
2023/08/16	50	42.64	46	42.89	43.00	4	38,358	0.01%
2023/08/15	46	44.08	53	44.09	43.35	-7	38,455	-0.02%
2023/08/14	39	42.75	34	43.04	42.80	5	38,131	0.01%
2023/08/11	27	43.26	30	43.38	42.85	-3	37,795	-0.01%
2023/08/10	80.7	42.61	37.7	42.65	42.30	43	37,397	0.11%
2023/08/09	50	45.08	42	45.98	45.00	8	36,606	0.02%
2023/08/08	122.1	47.50	80	47.11	46.35	42.1	36,084	0.12%	大買/
2023/08/07	182.1	47.10	202	47.66	48.45	-19.9	35,289	-0.06%	大買/大賣/
2023/08/04	138	45.56	134	45.58	45.15	4	33,829	0.01%	大買/大賣/
2023/08/02	41.6	46.51	7	46.32	44.95	34.6	33,238	0.10%
2023/08/01	17	47.30	13	48.18	48.60	4	32,945	0.01%
2023/07/31	17.5	48.65	5	49.79	47.05	12.5	32,749	0.04%
2023/07/28	10	47.38	5.1	46.79	49.50	4.9	32,343	0.02%
2023/07/27	10	47.20	6	47.52	46.80	4	32,140	0.01%
2023/07/26	11.1	47.81	9	48.43	47.10	2.1	31,987	0.01%
2023/07/25	19.5	48.88	5.6	48.87	48.30	13.9	31,791	0.04%
2023/07/24	15.2	50.10	11.2	50.12	49.90	4	31,491	0.01%
2023/07/21	19.2	46.68	10.5	47.17	49.30	8.7	31,107	0.03%
2023/07/20	25	47.64	47.8	47.98	46.80	-22.8	30,607	-0.07%
2023/07/19	201.6	51.38	183.8	51.65	51.10	17.8	29,960	0.06%	大買/大賣/
2023/07/18	508.7	52.71	554.1	52.89	50.40	-45.5	27,034	-0.17%	大買/大賣/
2023/07/17	22	52.20	3.3	52.20	52.20	18.7	22,706	0.08%
2023/07/14	21.3	47.10	22	47.47	47.50	-0.7	22,355	0.00%
2023/07/13	17	42.88	34	43.19	43.20	-17	21,592	-0.08%
2023/07/12	70	38.56	112.4	38.56	39.30	-42.4	20,937	-0.20%	大賣/
2023/07/11	15	35.83	27	35.73	35.75	-12	18,866	-0.06%
2023/07/10	12	35.09	16	34.90	34.90	-4	18,579	-0.02%
2023/07/07	19	35.45	22.2	35.55	35.35	-3.2	18,406	-0.02%
2023/07/06	19	35.77	10	35.98	35.55	9	18,239	0.05%
2023/07/05	42	36.64	48	36.68	36.15	-6	17,878	-0.03%
2023/07/04	80.2	37.04	49	37.24	37.70	31.2	17,291	0.18%
2023/07/03	17.5	36.27	23	35.88	35.95	-5.5	16,168	-0.03%
2023/06/30	4	34.84	14	34.68	34.95	-10	15,723	-0.06%
2023/06/29	12	34.78	19	34.82	34.70	-7	15,578	-0.04%
2023/06/28	28.5	35.22	53.2	35.65	34.70	-24.7	15,444	-0.16%
2023/06/27	22.2	35.56	13.9	35.74	35.35	8.3	15,208	0.05%
2023/06/26	92	36.45	33	36.67	36.85	59	14,732	0.40%
2023/06/21	32	35.24	47.2	35.42	35.15	-15.2	13,755	-0.11%
2023/06/20	49.5	34.59	3	34.75	34.50	46.5	13,358	0.35%
2023/06/19	19.1	35.43	24.5	35.62	35.40	-5.4	13,068	-0.04%
2023/06/16	138.1	37.26	94	37.02	36.45	44.1	12,329	0.36%	大買/
2023/06/15	78	34.53	95.3	35.28	36.15	-17.3	10,611	-0.16%
2023/06/14	1.3	32.76	19.2	32.93	32.90	-17.9	9,027	-0.20%
2023/06/13	27.2	32.88	18.2	32.86	32.85	9	8,882	0.10%
2023/06/12	1.1	32.00	3.9	31.95	32.10	-2.9	8,565	-0.03%
2023/06/09	5.5	32.28	11	32.42	32.40	-5.5	8,506	-0.06%
2023/06/08	9.1	31.81	15	31.98	31.55	-5.9	8,322	-0.07%
2023/06/07	5.8	32.40	22	32.36	32.40	-16.2	8,188	-0.20%
2023/06/06	3	31.96	17.5	31.93	31.95	-14.6	8,098	-0.18%
2023/06/05	56.1	33.35	40	33.08	32.65	16.1	7,965	0.20%
2023/06/02	56	33.19	63.5	33.14	32.90	-7.5	7,652	-0.10%
2023/06/01	297	33.67	235.1	33.73	33.40	61.9	7,043	0.88%	大買/大賣/
2023/05/31	9.5	31.77	9.8	31.74	31.95	-0.3	5,728	0.00%
2023/05/30	9.1	31.06	2	31.03	31.00	7.1	5,203	0.14%
2023/05/29	13.3	31.29	57.4	30.73	31.40	-44.1	5,067	-0.87%
2023/05/26	3	29.50	2	29.75	29.25	1	4,433	0.02%
2023/05/25	11	29.47	11	29.59	29.50	0	4,387	0.00%
2023/05/24	2	29.18	0	0.00	29.20	2	4,322	0.05%
2023/05/23	17.3	29.44	1	29.35	29.25	16.3	4,223	0.38%
2023/05/22	11	30.21	8	30.23	30.15	3	4,015	0.07%
2023/05/19	4	29.74	21	29.92	30.20	-17	3,821	-0.45%
2023/05/18	3	28.45	7	28.64	28.40	-4	3,282	-0.12%
2023/05/17	1	28.40	1	28.35	28.35	0	3,233	0.00%
2023/05/16	0.4	28.15	1	28.25	28.25	-0.6	3,208	-0.02%
2023/05/15	0	0.00	2	28.03	28.00	-2	3,192	-0.06%
2023/05/12	0	27.95	0	0.00	27.85	0	3,217	0.00%
2023/05/11	5.1	27.85	1	27.85	27.85	4.1	3,316	0.12%
2023/05/10	2	27.93	1	28.15	28.15	1	3,350	0.03%
2023/05/09	0	28.00	1	27.90	27.95	-1	3,426	-0.03%
2023/05/08	0	0.00	3	28.10	28.10	-3	3,450	-0.09%
2023/05/05	0	28.30	0	0.00	28.15	0	3,512	0.00%
2023/05/04	5	28.25	0	0.00	28.35	5	3,526	0.14%
2023/05/03	0	28.35	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	0	28.40	0	0.00	28.35	0	3,592	0.00%
2023/04/28	0	0.00	4	28.39	28.40	-4	3,608	-0.11%
2023/04/27	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2023/04/26	0	28.05	0	0.00	28.10	0	3,537	0.00%
2023/04/25	0	0.00	2	28.05	28.10	-2	3,503	-0.06%
2023/04/24	5	27.99	5	28.30	28.30	0	3,441	0.00%
2023/04/20	1	27.85	5	28.10	27.85	-4	3,378	-0.12%
2023/04/19	1	28.10	0	0.00	27.95	1	3,349	0.03%
2023/04/18	13	28.30	0.2	28.42	28.25	12.9	3,297	0.39%
2023/04/17	56.2	28.54	5	28.62	28.60	51.2	3,244	1.58%
2023/04/14	1.1	28.00	1	28.05	28.10	0.1	3,103	0.00%
2023/04/13	1.1	27.76	0	0.00	27.80	1.1	3,054	0.03%
2023/04/12	1	27.75	5	27.75	27.75	-4	3,082	-0.13%
2023/04/11	2	27.90	0	0.00	27.90	2	3,085	0.06%
2023/03/31	1	27.35	0.2	27.50	27.30	0.8	2,977	0.03%
2023/03/30	7	27.35	5	27.40	27.35	2	2,995	0.07%
2023/03/29	6	27.51	0	0.00	27.45	6	2,977	0.20%
2023/03/28	0	28.60	0	0.00	28.50	0	3,005	0.00%
2023/03/27	15	28.65	0	0.00	28.65	15	3,055	0.49%
2023/03/24	1	28.75	0	0.00	28.70	1	3,060	0.03%
2023/03/23	3	28.63	0.1	28.65	28.60	2.9	3,023	0.10%
2023/03/22	2.4	28.77	18	28.68	28.80	-15.6	3,014	-0.52%
2023/03/20	1	28.20	10	28.35	28.35	-9	2,979	-0.30%
2023/03/17	0	28.10	0	0.00	28.00	0	2,965	0.00%
2023/03/16	0	28.05	8.1	27.93	27.90	-8.1	2,933	-0.28%
2023/03/15	2	28.23	0	0.00	28.20	2	2,914	0.07%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	3	28.30	0	0.00	28.50	3	2,929	0.10%
2023/03/10	5	28.72	0	0.00	28.65	5	2,899	0.17%
2023/03/09	3	29.05	0	0.00	29.05	3	2,864	0.11%
2023/03/08	4	29.16	0.1	29.15	29.15	3.9	2,812	0.14%
2023/03/07	1	29.30	0.1	29.25	29.35	0.9	2,771	0.03%
2023/03/06	0	29.45	3.3	29.26	29.35	-3.3	2,738	-0.12%
2023/03/03	0	29.50	0	0.00	29.35	0	2,700	0.00%
2023/03/02	1	29.25	4	29.25	29.45	-3	2,659	-0.11%
2023/03/01	7	29.48	0.5	29.60	29.50	6.5	2,598	0.25%
2023/02/24	0	0.00	1	31.50	31.60	-1	2,429	-0.04%
2023/02/23	5	31.30	2	31.23	31.20	3	2,369	0.13%
2023/02/22	0	0.00	3	31.00	31.00	-3	2,369	-0.13%
2023/02/15	5	30.70	0	0.00	30.75	5	2,600	0.19%
2023/02/14	0.5	31.05	0	0.00	31.05	0.5	2,588	0.02%
2023/02/10	0	0.00	2	30.73	30.80	-2	2,686	-0.07%
2023/02/09	1	30.90	1	30.90	30.90	0	2,666	0.00%
2023/02/08	5	31.88	1	32.05	31.85	4	2,565	0.16%
2023/02/07	0	31.90	0	0.00	31.85	0	2,512	0.00%
2023/02/06	0	0.00	0.1	31.45	31.50	-0.1	2,430	0.00%
2023/02/03	0	0.00	3	31.17	31.40	-3	2,400	-0.12%
2023/02/02	0	0.00	3	30.90	30.85	-3	2,337	-0.13%
2023/02/01	0	0.00	3	30.85	30.75	-3	2,309	-0.13%
2023/01/31	1	30.70	1	30.80	30.80	0	2,285	0.00%
2023/01/16	0	0.00	1	30.00	29.90	-1	2,190	-0.05%
2023/01/12	3	30.22	0	0.00	30.15	3	2,169	0.14%
2023/01/11	0	30.20	0	0.00	30.10	0	2,177	0.00%
2023/01/04	1	29.60	0	0.00	29.50	1	2,134	0.05%
2022/12/30	0	0.00	0.1	29.95	29.50	-0.1	2,154	0.00%
2022/12/27	1	29.55	1	29.60	29.60	0	2,047	0.00%
2022/12/23	1	29.50	2	29.55	29.70	-1	2,062	-0.05%
2022/12/21	4	29.85	0	0.00	29.75	4	2,089	0.19%
2022/12/15	0	0.00	0.2	29.70	29.70	-0.2	1,844	-0.01%
2022/12/07	0	0.00	2	28.80	29.00	-2	1,826	-0.11%
2022/12/05	5	29.80	1	29.80	29.70	4	1,764	0.23%
2022/12/02	0	29.90	2.3	29.97	29.95	-2.3	1,791	-0.13%
2022/12/01	4	29.90	6	30.03	29.95	-2	1,794	-0.11%
2022/11/30	0	0.00	2	29.68	29.75	-2	1,770	-0.11%
2022/11/29	0	0.00	1	29.55	29.60	-1	1,748	-0.06%
2022/11/28	0	0.00	1	29.40	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	2	29.38	29.30	-2	1,734	-0.12%
2022/11/24	1	29.20	0	0.00	29.30	1	1,718	0.06%
2022/11/22	0	0.00	1	29.20	29.20	-1	1,725	-0.06%
2022/11/21	0	0.00	5	29.10	29.05	-5	1,716	-0.29%
2022/11/18	0	0.00	5.1	29.35	28.95	-5.1	1,727	-0.30%
2022/11/16	1	29.15	7	29.24	29.15	-6	1,685	-0.36%
2022/11/15	0.2	28.85	5	28.90	28.85	-4.8	1,608	-0.30%
2022/11/14	0	0.00	1	28.80	28.85	-1	1,586	-0.06%
2022/11/11	5	28.55	0.3	28.67	28.60	4.7	1,541	0.31%
2022/11/10	1	28.20	0	0.00	28.30	1	1,488	0.07%
2022/11/09	1	28.30	10	28.35	28.30	-9	1,472	-0.61%
2022/11/08	0	0.00	10	27.80	27.85	-10	1,396	-0.72%
2022/10/28	0	0.00	8	26.75	26.70	-8	1,671	-0.48%
2022/10/27	0	0.00	5	27.00	27.00	-5	1,679	-0.30%
2022/10/26	8	26.80	0.1	26.80	26.80	7.9	1,686	0.47%
2022/10/25	0	0.00	8	26.75	26.55	-8	1,686	-0.47%
2022/10/21	8	26.45	0	0.00	26.45	8	1,693	0.47%
2022/10/20	0	0.00	1.1	26.50	26.50	-1.1	1,697	-0.06%
2022/10/19	0	0.00	8.1	26.90	26.75	-8.1	1,702	-0.47%
2022/10/18	1	26.55	0	0.00	26.65	1	1,695	0.06%
2022/10/13	0	0.00	0.3	26.45	26.25	-0.3	1,785	-0.02%
2022/10/12	1	26.75	0.1	26.70	26.75	0.9	1,781	0.05%
2022/10/11	1	26.80	0.2	26.92	26.70	0.9	1,805	0.05%
2022/10/06	0.1	27.40	5	27.40	27.30	-4.9	1,797	-0.27%
2022/10/05	0	0.00	0.1	27.50	27.40	-0.1	1,816	0.00%
2022/10/03	0	0.00	1.1	26.80	26.90	-1.1	1,833	-0.06%
2022/09/30	0.1	26.90	0.1	27.05	27.00	-0.1	1,852	0.00%
2022/09/29	0	0.00	4	26.90	27.15	-4	1,855	-0.22%
2022/09/27	0	0.00	1	26.55	26.60	-1	1,797	-0.06%
2022/09/26	1.1	26.98	2	26.55	26.50	-0.9	1,808	-0.05%
2022/09/23	0.1	27.45	0	0.00	27.35	0.1	1,795	0.00%
2022/09/22	2.1	27.40	0	0.00	27.50	2.1	1,830	0.11%
2022/09/21	2	27.60	0	0.00	27.65	2	1,839	0.11%
2022/09/20	0.1	27.85	0	0.00	27.75	0.1	1,838	0.00%
2022/09/19	0.1	27.85	0.1	27.88	27.75	0	1,876	0.00%
2022/09/16	3	27.98	3	27.70	27.70	0	1,895	0.00%
2022/09/15	0	28.00	0	0.00	28.00	0	1,923	0.00%
2022/09/14	1	27.95	10	28.00	28.00	-9	1,984	-0.45%
2022/09/13	0	0.00	0.1	28.25	28.25	-0.1	2,143	0.00%
2022/09/08	0	28.25	0	0.00	28.10	0	2,205	0.00%
2022/09/07	0	0.00	10.1	27.20	27.10	-10.1	2,160	-0.47%
2022/09/06	0	27.60	0.5	27.75	27.35	-0.5	2,158	-0.02%
2022/09/05	2	27.95	0.1	27.90	27.75	2	2,153	0.09%
2022/09/01	1	27.90	10.1	28.05	27.80	-9.1	2,174	-0.42%
2022/08/31	1	28.10	0	0.00	28.10	1	2,155	0.05%
2022/08/30	1	28.05	0	0.00	28.05	1	2,148	0.05%
2022/08/29	0	28.05	0	0.00	27.90	0	2,146	0.00%
2022/08/26	1	28.45	0	0.00	28.40	1	2,127	0.05%
2022/08/25	1	28.35	1	28.45	28.35	0	2,123	0.00%
2022/08/24	0	28.45	0	0.00	28.40	0	2,119	0.00%
2022/08/23	0	28.65	3	28.50	28.50	-3	2,137	-0.14%
2022/08/22	0	28.85	0	0.00	28.75	0	2,143	0.00%
2022/08/19	0	0.00	3	28.75	28.90	-3	2,143	-0.14%
2022/08/18	0	28.75	0	0.00	28.70	0	2,138	0.00%
2022/08/16	2	28.80	0	0.00	28.75	2	2,127	0.09%
2022/08/12	1	28.85	0	0.00	28.90	1	2,128	0.05%
2022/08/11	0	0.00	1	29.10	29.10	-1	2,104	-0.05%
2022/08/10	1	29.35	1	29.20	29.10	0	2,090	0.00%
2022/08/09	0	0.00	5	29.26	29.45	-5	2,078	-0.24%
2022/07/29	0	0.00	3.2	28.14	28.15	-3.2	2,158	-0.15%
2022/07/22	3	28.30	1	28.30	28.20	2	2,242	0.09%
2022/07/21	2	27.95	13	27.68	28.05	-11	2,251	-0.49%
2022/07/20	6	27.35	0	0.00	27.20	6	2,235	0.27%
2022/07/18	0	0.00	3	26.90	27.05	-3	2,256	-0.13%
2022/07/13	0	0.00	1	26.85	26.80	-1	2,280	-0.04%
2022/07/08	0	0.00	1	27.50	27.40	-1	2,300	-0.04%
2022/07/07	0	0.00	6.4	27.39	27.40	-6.4	2,322	-0.27%
2022/07/05	0	0.00	0.1	27.00	27.15	-0.1	2,383	0.00%
2022/07/04	1.1	26.75	0.1	26.80	26.75	1.1	2,417	0.04%
2022/07/01	1	26.90	1.1	27.12	26.80	0	2,488	0.00%
2022/06/30	6	27.49	3	27.33	27.45	3	2,556	0.12%
2022/06/29	2	28.00	0	0.00	28.10	2	2,619	0.08%
2022/06/28	3	28.42	0.2	28.60	28.35	2.8	2,820	0.10%
2022/06/27	2	28.60	0	0.00	28.80	2	2,991	0.07%
2022/06/24	1	28.40	9	28.58	28.45	-8	3,084	-0.26%
2022/06/23	12	28.27	0.6	28.22	28.20	11.4	3,156	0.36%
2022/06/22	6	28.40	1.1	28.35	28.35	4.9	3,196	0.15%
2022/06/21	33	28.57	22	28.73	28.70	11	3,201	0.34%
2022/06/17	0.1	27.80	4	27.80	27.90	-4	3,077	-0.13%
2022/06/16	0	28.05	1	27.80	27.65	-1	3,073	-0.03%
2022/06/10	0.1	28.00	0	0.00	28.20	0.1	3,200	0.00%
2022/06/09	0.1	28.05	0	0.00	28.00	0.1	3,220	0.00%
2022/06/08	0	0.00	1	28.10	28.10	-1	3,266	-0.03%
2022/06/07	1.1	28.05	0.5	28.00	28.00	0.6	3,332	0.02%
2022/06/01	1	28.10	0	0.00	28.15	1	3,742	0.03%
2022/05/31	1	27.80	0	0.00	28.00	1	3,798	0.03%
2022/05/30	1	27.90	1	27.90	27.85	0	3,867	0.00%
2022/05/27	0.1	27.50	0	0.00	27.60	0.1	3,954	0.00%
2022/05/26	0	27.60	0	0.00	27.50	0	4,251	0.00%
2022/05/25	0	0.00	2	27.43	27.55	-2	4,316	-0.05%
2022/05/23	1	27.50	2	27.63	27.60	-1	4,443	-0.02%
2022/05/20	0	0.00	1	27.15	27.10	-1	4,512	-0.02%
2022/05/18	0	0.00	3	27.02	27.20	-3	4,660	-0.06%
2022/05/16	0	0.00	1	26.95	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	1	26.65	26.55	-1	4,848	-0.02%
2022/05/12	2	26.25	1	26.25	26.15	1	4,878	0.02%
2022/05/11	1	26.70	2.3	26.97	26.65	-1.3	4,858	-0.03%
2022/05/10	2.1	26.87	1	27.20	27.15	1.1	4,843	0.02%
2022/05/09	2.2	27.55	0	0.00	27.50	2.2	4,832	0.05%
2022/05/06	1	27.90	0	0.00	27.85	1	4,838	0.02%
2022/05/05	1	28.10	2	28.23	28.25	-1	4,840	-0.02%
2022/05/04	2	28.05	0	0.00	28.00	2	4,843	0.04%
2022/05/03	2	27.93	0	0.00	27.95	2	4,898	0.04%
2022/04/29	0.1	27.90	0	0.00	27.75	0.1	4,951	0.00%
2022/04/28	0	0.00	4	27.85	27.80	-4	4,978	-0.08%
2022/04/27	1.2	27.53	0	0.00	27.80	1.2	5,007	0.02%
2022/04/25	2	28.05	1	28.45	27.95	1	5,038	0.02%
2022/04/21	0.5	28.80	0	0.00	28.80	0.5	5,150	0.01%
2022/04/20	0	0.00	1	28.80	28.75	-1	5,174	-0.02%
2022/04/19	1	28.35	0	0.00	28.35	1	5,190	0.02%
2022/04/18	1	28.20	8.1	28.21	28.10	-7.1	5,247	-0.14%
2022/04/15	1	28.30	1	28.25	28.35	0	5,300	0.00%
2022/04/13	1	28.25	0	0.00	28.20	1	5,452	0.02%
2022/04/11	0	0.00	5	28.35	28.20	-5	5,506	-0.09%
2022/04/08	2	28.35	2	28.20	28.20	0	5,630	0.00%
2022/04/07	2	28.60	0	0.00	28.25	2	5,830	0.03%
2022/04/06	2.2	28.85	3.1	28.85	28.90	-0.9	6,006	-0.01%
2022/04/01	1	29.35	12	29.44	29.35	-11	6,019	-0.18%
2022/03/31	6	29.66	1	29.65	29.55	5	6,065	0.08%
2022/03/30	23	31.78	2	31.85	31.75	21	5,901	0.36%
2022/03/29	0	0.00	0.2	31.90	31.85	-0.2	5,822	0.00%
2022/03/28	6	32.04	0	0.00	32.05	6	5,755	0.10%
2022/03/25	3	32.43	0	0.00	32.40	3	5,732	0.05%
2022/03/24	0	0.00	1	32.45	32.50	-1	5,822	-0.02%
2022/03/23	6.1	32.27	1	32.30	32.30	5.1	6,297	0.08%
2022/03/22	8	32.01	2	32.00	32.20	6	6,533	0.09%
2022/03/21	0	0.00	2.3	32.04	32.00	-2.3	6,617	-0.03%
2022/03/18	5	31.96	0	0.00	31.75	5	6,829	0.07%
2022/03/17	0	0.00	1	31.95	32.00	-1	7,234	-0.01%
2022/03/16	0	0.00	15	31.81	31.80	-15	7,434	-0.20%
2022/03/15	0.1	31.80	1.3	31.84	31.75	-1.2	7,477	-0.02%
2022/03/14	6	32.00	1	31.90	32.05	5	7,549	0.07%
2022/03/11	1	31.80	0	0.00	31.75	1	7,637	0.01%
2022/03/10	1	31.85	1.1	31.90	31.85	-0.1	7,640	0.00%
2022/03/09	6.1	31.39	2	31.45	31.45	4.1	7,658	0.05%
2022/03/08	13.1	31.51	1	31.15	31.20	12.1	7,690	0.16%
2022/03/07	2	32.40	3	32.50	32.35	-1	7,534	-0.01%
2022/03/04	0	0.00	4	33.05	33.05	-4	7,568	-0.05%
2022/03/03	1	33.05	2	32.98	33.05	-1	7,699	-0.01%
2022/03/02	0	0.00	10	32.48	32.70	-10	7,913	-0.13%
2022/03/01	10	32.57	98	32.29	32.60	-88	8,286	-1.06%
2022/02/25	26	33.60	1	34.00	33.55	25	8,201	0.30%
2022/02/24	2	33.85	27	33.72	33.70	-25	8,397	-0.30%
2022/02/23	0	0.00	3	34.18	34.30	-3	8,850	-0.03%
2022/02/22	8	33.88	40	33.83	33.95	-32	10,310	-0.31%
2022/02/21	0	0.00	8	34.52	34.45	-8	10,599	-0.08%
2022/02/18	3	33.97	1	34.00	33.95	2	11,073	0.02%
2022/02/17	0	0.00	2	34.13	34.00	-2	11,685	-0.02%
2022/02/16	42	34.05	4	34.04	34.00	38	11,823	0.32%
2022/02/15	3	33.90	0	0.00	33.75	3	12,048	0.02%
2022/02/14	0	0.00	15	33.48	33.90	-15	11,967	-0.13%
2022/02/11	0	0.00	1	33.60	33.75	-1	11,970	-0.01%
2022/02/10	0	0.00	30	33.65	33.70	-30	11,976	-0.25%
2022/02/09	1	33.50	0	0.00	33.75	1	11,960	0.01%
2022/02/07	10	32.60	20	33.00	33.00	-10	11,982	-0.08%
2022/01/26	2	32.25	1	32.40	32.30	1	12,069	0.01%
2022/01/25	2.2	32.41	1	32.25	32.25	1.2	12,060	0.01%
2022/01/24	3	32.35	5	32.75	32.80	-2	12,018	-0.02%
2022/01/21	4	33.25	0	0.00	33.10	4	11,989	0.03%
2022/01/20	1	33.65	0	0.00	33.75	1	11,943	0.01%
2022/01/19	0	0.00	1.1	33.52	33.50	-1.1	11,931	-0.01%
2022/01/18	1	33.80	2	33.85	33.75	-1	11,920	-0.01%
2022/01/17	0	0.00	4	33.43	33.60	-4	11,862	-0.03%
2022/01/14	7	33.11	0.3	33.10	33.00	6.7	11,802	0.06%
2022/01/12	1	33.40	1	33.45	33.40	0	11,669	0.00%
2022/01/11	3	33.38	0	0.00	33.50	3	11,629	0.03%
2022/01/10	5	33.55	13	33.67	33.65	-8	11,562	-0.07%
2022/01/07	6	33.82	2	33.75	33.80	4	11,500	0.03%
2022/01/06	1	34.15	10.3	33.96	34.45	-9.3	11,401	-0.08%
2022/01/05	4	34.38	0	0.00	34.20	4	11,325	0.04%
2022/01/04	12.1	34.62	6	34.52	34.50	6.1	11,295	0.05%
2022/01/03	3	34.90	0.3	35.05	34.50	2.7	11,256	0.02%
2021/12/30	21	35.06	4	35.04	35.20	17	11,091	0.15%
2021/12/29	2.3	34.90	24	34.72	34.95	-21.7	10,858	-0.20%
2021/12/28	10.1	34.53	10	34.50	34.50	0.1	10,623	0.00%
2021/12/27	11	34.26	4	34.23	34.35	7	10,562	0.07%
2021/12/24	2	33.93	0	0.00	33.80	2	10,479	0.02%
2021/12/23	1	33.85	5	34.01	34.00	-4	10,452	-0.04%
2021/12/22	0	0.00	11	33.88	33.70	-11	10,393	-0.11%
2021/12/21	4	33.90	1	33.85	33.90	3	10,374	0.03%
2021/12/20	1	33.55	6.8	33.64	33.70	-5.8	10,357	-0.06%
2021/12/17	43	34.60	19	34.41	34.10	24	10,305	0.23%
2021/12/16	26	34.17	19	34.20	34.40	7	9,813	0.07%
2021/12/15	4	33.80	8.1	33.89	33.70	-4.1	9,596	-0.04%
2021/12/14	86	34.20	6	33.90	33.85	80	9,587	0.83%
2021/12/13	27	34.15	19	34.29	34.10	8	9,414	0.08%
2021/12/10	10.1	33.26	6	33.38	33.40	4.1	9,008	0.05%
2021/12/09	9	32.78	1	32.80	32.75	8	8,775	0.09%
2021/12/08	3	32.70	0	0.00	32.70	3	8,721	0.03%
2021/12/07	3.1	32.73	0	0.00	32.80	3.1	8,643	0.04%
2021/12/06	0	0.00	1	32.30	32.30	-1	8,531	-0.01%
2021/12/03	4.1	32.10	32	32.15	32.20	-27.9	8,534	-0.33%
2021/12/02	0	0.00	1	31.90	31.70	-1	8,484	-0.01%
2021/12/01	1	32.15	0	0.00	32.15	1	8,477	0.01%
2021/11/30	3	32.27	6	32.17	32.00	-3	8,680	-0.03%
2021/11/29	7	31.62	1	31.35	31.70	6	8,595	0.07%
2021/11/26	8	32.13	3.1	32.45	32.00	4.9	8,421	0.06%
2021/11/25	9	33.10	16.1	32.98	32.90	-7.1	8,127	-0.09%
2021/11/24	16	33.91	15.1	33.62	34.00	0.9	7,668	0.01%
2021/11/23	12	34.11	15	34.10	33.90	-3	7,460	-0.04%
2021/11/22	37	34.29	10	34.56	34.50	27	7,209	0.37%
2021/11/19	436	34.05	346.2	34.10	34.40	89.8	6,688	1.34%	大買/大賣/
2021/11/18	20	31.57	14.1	31.89	32.10	5.9	5,175	0.11%
2021/11/17	42.1	32.00	26	31.91	31.75	16.1	4,806	0.33%
2021/11/16	56.1	31.51	16	31.44	32.10	40.1	4,217	0.95%
2021/11/15	3	30.08	13	30.09	30.10	-10	3,605	-0.28%
2021/11/12	13	29.79	5.1	29.76	29.70	7.9	3,436	0.23%
2021/11/11	0	0.00	3	29.13	29.10	-3	3,242	-0.09%
2021/11/10	2	29.15	2	29.25	29.25	0	3,266	0.00%
2021/11/09	0.1	29.00	1	29.00	29.05	-0.9	3,292	-0.03%
2021/11/05	0	0.00	20	28.80	28.90	-20	3,284	-0.61%
2021/11/04	0	0.00	6	29.27	28.90	-6	3,313	-0.18%
2021/11/03	20	28.88	3.1	29.20	29.25	17	3,272	0.52%
2021/11/02	0	0.00	0.8	28.75	28.75	-0.8	3,183	-0.02%
2021/11/01	0	0.00	2	28.80	28.80	-2	3,173	-0.06%
2021/10/29	0	0.00	2	28.65	28.75	-2	3,165	-0.06%
2021/10/28	2	28.50	0	0.00	28.60	2	3,143	0.06%
2021/10/27	1	28.45	0	0.00	28.55	1	3,137	0.03%
2021/10/26	0	0.00	1	28.35	28.35	-1	3,135	-0.03%
2021/10/22	0	0.00	3	28.10	28.20	-3	3,160	-0.09%
2021/10/21	0	0.00	10	28.25	28.15	-10	3,267	-0.31%
2021/10/18	0	0.00	2	28.35	28.30	-2	3,356	-0.06%
2021/10/15	2	28.25	2	28.28	28.30	0	3,442	0.00%
2021/10/12	0	0.00	1	27.90	28.35	-1	3,804	-0.03%
2021/10/07	0	0.00	1	28.05	28.00	-1	4,040	-0.02%
2021/10/06	1	27.70	0	0.00	27.70	1	5,494	0.02%
2021/10/04	6	27.72	0	0.00	27.70	6	5,984	0.10%
2021/10/01	1	28.25	0	0.00	28.05	1	5,963	0.02%
2021/09/30	1	28.60	3	28.62	28.65	-2	5,940	-0.03%
2021/09/29	6	28.70	0	0.00	28.60	6	5,954	0.10%
2021/09/27	1	29.10	0.1	29.00	28.95	0.9	5,926	0.02%
2021/09/24	3.1	28.95	6	29.12	29.05	-2.9	5,964	-0.05%
2021/09/23	0	0.00	1.5	28.70	28.70	-1.5	5,876	-0.03%
2021/09/17	0.1	28.75	0	0.00	28.75	0.1	5,835	0.00%
2021/09/16	0	0.00	2	28.65	28.70	-2	5,753	-0.03%
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	3	28.32	0	0.00	28.30	3	5,650	0.05%
2021/09/08	1	28.50	10	28.33	28.30	-9	5,646	-0.16%
2021/09/07	1	28.65	0	0.00	28.70	1	5,619	0.02%
2021/09/06	10	29.09	1	28.90	28.80	9	5,621	0.16%
2021/09/03	2	29.05	6	29.03	28.95	-4	5,543	-0.07%
2021/09/02	0	0.00	5	28.18	28.30	-5	5,309	-0.09%
2021/09/01	0	0.00	1	28.10	28.05	-1	5,276	-0.02%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/25	1	27.75	3.1	27.90	27.90	-2.1	5,458	-0.04%
2021/08/24	2	27.63	0	0.00	27.60	2	5,518	0.04%
2021/08/20	1.1	27.05	3	27.00	27.00	-1.9	5,554	-0.03%
2021/08/19	2	27.15	0	0.00	27.10	2	5,566	0.04%
2021/08/18	1	27.15	0.7	27.60	27.60	0.3	5,550	0.01%
2021/08/17	0	0.00	1	27.40	27.50	-1	5,566	-0.02%
2021/08/16	2	27.85	0	0.00	27.90	2	5,546	0.04%
2021/08/13	1	28.35	1	28.40	28.30	0	5,520	0.00%
2021/08/12	5	27.95	0	0.00	28.10	5	5,470	0.09%
2021/08/10	4	28.06	3	28.02	27.95	1	5,556	0.02%
2021/08/06	1	28.80	1.1	28.75	28.80	-0.1	5,769	0.00%
2021/08/05	0	0.00	3	28.67	28.60	-3	5,867	-0.05%
2021/08/02	0	0.00	5	28.25	28.40	-5	6,269	-0.08%
2021/07/30	0	0.00	6	28.38	28.40	-6	6,310	-0.10%
2021/07/28	0	0.00	2	28.60	28.35	-2	6,441	-0.03%
2021/07/27	0	0.00	5	28.50	28.80	-5	6,594	-0.08%
2021/07/26	12	28.28	2	28.25	28.25	10	6,646	0.15%
2021/07/23	0	0.00	1	28.20	28.25	-1	7,059	-0.01%
2021/07/22	1	28.00	5	27.96	27.90	-4	7,312	-0.05%
2021/07/21	1	28.05	8	27.98	27.90	-7	7,324	-0.10%
2021/07/20	1	28.15	2.9	28.18	28.10	-1.9	7,314	-0.03%
2021/07/19	5	28.53	4.4	28.51	28.45	0.6	7,288	0.01%
2021/07/16	3	29.10	12.1	29.09	29.10	-9.1	7,285	-0.12%
2021/07/15	10	29.20	2.4	29.33	29.50	7.6	7,344	0.10%
2021/07/14	7.4	29.51	0	0.00	29.25	7.4	7,416	0.10%
2021/07/13	57	30.81	26.1	30.84	29.55	30.9	7,341	0.42%
2021/07/12	7	29.61	18.4	29.07	30.45	-11.4	5,937	-0.19%
2021/07/08	0	0.00	5	28.05	28.05	-5	5,561	-0.09%
2021/07/07	0	0.00	2	28.00	27.95	-2	5,654	-0.04%
2021/07/06	1	28.10	0	0.00	28.05	1	5,724	0.02%
2021/07/05	0	0.00	7	28.04	28.00	-7	5,777	-0.12%
2021/07/02	0	0.00	1	28.00	27.90	-1	5,812	-0.02%
2021/07/01	7	27.98	20	27.96	28.00	-13	5,852	-0.22%
2021/06/29	1	27.60	0	0.00	27.55	1	5,913	0.02%
2021/06/25	0	0.00	5	27.75	27.75	-5	6,021	-0.08%
2021/06/24	0	0.00	5	27.80	27.80	-5	6,065	-0.08%
2021/06/23	0	27.70	5	27.80	27.80	-5	6,143	-0.08%
2021/06/22	3.4	27.70	10	27.70	27.70	-6.6	6,248	-0.11%
2021/06/21	35	27.79	0	0.00	27.65	35	6,351	0.55%
2021/06/18	0.4	27.85	21	27.85	28.00	-20.6	6,456	-0.32%
2021/06/17	0	0.00	15	27.78	27.90	-15	6,533	-0.23%
2021/06/16	2	27.78	7	27.69	27.75	-5	6,605	-0.08%
2021/06/15	6	27.95	0	0.00	27.90	6	6,659	0.09%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	0.1	27.60	51	27.45	27.55	-51	6,765	-0.75%
2021/06/09	5.2	27.83	0	0.00	27.70	5.2	6,812	0.08%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	1	27.81	0	0.00	28.00	1	7,096	0.01%
2021/06/04	0	0.00	0.6	28.50	28.60	-0.6	7,217	-0.01%
2021/06/03	0	0.00	2	28.48	28.65	-2	7,636	-0.03%
2021/06/01	6	28.22	8	28.38	28.20	-2	7,645	-0.03%
2021/05/28	0	0.00	6	28.25	28.20	-6	7,626	-0.08%
2021/05/27	1	27.80	1.1	28.11	28.15	-0.1	7,729	0.00%
2021/05/25	0	0.00	1	28.20	28.25	-1	7,869	-0.01%
2021/05/24	0.2	27.90	0	0.00	27.90	0.2	7,959	0.00%
2021/05/21	0.5	27.35	2	27.18	27.30	-1.5	8,241	-0.02%
2021/05/20	3	26.90	0	0.00	27.00	3	8,340	0.04%
2021/05/18	1	26.90	1	26.85	27.00	0	8,339	0.00%
2021/05/17	5	26.11	0	0.00	25.65	5	8,341	0.06%
2021/05/14	3	27.22	4	27.43	27.45	-1	8,180	-0.01%
2021/05/13	1	27.05	2	27.20	27.00	-1	8,103	-0.01%
2021/05/12	8	27.56	18	27.58	27.45	-10	7,988	-0.13%
2021/05/11	11.5	28.77	28	28.88	28.60	-16.5	7,759	-0.21%
2021/05/10	2	29.10	2	29.20	29.00	0	7,676	0.00%
2021/05/07	17	29.18	0	0.00	29.30	17	7,685	0.22%
2021/05/06	0	0.00	4	28.90	28.90	-4	7,676	-0.05%
2021/05/05	5	28.95	0	0.00	28.80	5	7,625	0.07%
2021/05/04	2.4	28.83	32	28.50	28.85	-29.6	7,576	-0.39%
2021/05/03	4	30.10	3.3	30.03	29.75	0.7	7,425	0.01%
2021/04/29	31	30.76	41	30.62	30.60	-10	7,303	-0.14%
2021/04/28	44	29.94	2	30.18	30.30	42	6,924	0.61%
2021/04/27	0	0.00	14	29.46	29.50	-14	6,734	-0.21%
2021/04/26	0	0.00	2	29.45	29.40	-2	6,735	-0.03%
2021/04/22	4	30.20	4	29.61	29.35	0	6,801	0.00%
2021/04/21	17	29.96	31	30.10	30.15	-14	6,734	-0.21%
2021/04/20	0	0.00	14	29.79	29.80	-14	6,621	-0.21%
2021/04/19	2	29.35	3	29.33	29.35	-1	6,537	-0.02%
2021/04/16	6	29.17	3	29.12	29.15	3	6,590	0.05%
2021/04/15	0	0.00	1	28.85	28.85	-1	6,609	-0.02%
2021/04/14	4	28.70	6	28.83	28.65	-2	6,617	-0.03%
2021/04/13	3	29.05	5	29.14	28.90	-2	6,607	-0.03%
2021/04/12	52	29.31	1	29.25	29.30	51	6,532	0.78%
2021/04/09	0	0.00	10	29.34	29.45	-10	6,479	-0.15%
2021/04/08	0	0.00	12.9	29.17	29.20	-12.9	6,460	-0.20%
2021/04/07	0	0.00	2	29.00	29.15	-2	6,483	-0.03%
2021/04/06	3	29.15	2	29.15	29.05	1	6,496	0.02%
2021/04/01	5	29.08	15.1	29.09	29.15	-10.1	6,453	-0.16%
2021/03/30	0.3	28.65	5	28.62	28.70	-4.7	6,349	-0.07%
2021/03/29	2	28.65	0.5	28.70	28.65	1.5	6,295	0.02%
2021/03/26	0.6	28.60	3.2	28.60	28.60	-2.5	6,283	-0.04%
2021/03/25	1	28.70	8.5	28.68	28.65	-7.5	6,276	-0.12%
2021/03/24	27.2	29.29	1	29.35	29.30	26.2	6,234	0.42%
2021/03/23	8.3	29.18	9	29.16	29.25	-0.7	6,178	-0.01%
2021/03/22	10	28.94	1	29.00	28.95	9	6,122	0.15%
2021/03/19	9	29.05	0	0.00	29.10	9	6,135	0.15%
2021/03/18	25	29.01	0	0.00	29.05	25	6,113	0.41%
2021/03/17	6	29.06	1	29.15	29.10	5	6,181	0.08%
2021/03/16	7	29.11	9	29.16	29.15	-2	6,395	-0.03%
2021/03/15	3	29.08	15	28.96	29.10	-12	6,548	-0.18%
2021/03/12	11	28.70	1	28.95	28.95	10	7,216	0.14%
2021/03/11	10	28.84	8	28.89	28.80	2	7,457	0.03%
2021/03/10	6	28.77	1	28.80	28.80	5	7,347	0.07%
2021/03/09	31.5	28.49	10	28.28	28.45	21.5	7,224	0.30%
2021/03/08	4	30.51	3	30.35	30.30	1	6,814	0.01%
2021/03/05	1	30.25	2	30.25	30.30	-1	6,822	-0.01%
2021/03/04	2	30.38	1	30.55	30.40	1	6,845	0.01%
2021/03/03	0	0.00	1	30.65	30.60	-1	6,834	-0.01%
2021/03/02	2	31.00	0	0.00	30.60	2	6,832	0.03%
2021/02/26	5	30.40	2	30.60	30.95	3	6,770	0.04%
2021/02/25	4	30.55	7	30.70	30.65	-3	6,746	-0.04%
2021/02/24	14	30.78	8	30.67	30.50	6	6,816	0.09%
2021/02/23	45.1	30.91	12	30.91	31.00	33.1	6,687	0.49%
2021/02/22	6.5	30.02	1	30.05	30.25	5.5	6,367	0.09%
2021/02/18	3	29.50	1	29.65	29.65	2	6,260	0.03%
2021/02/17	5	29.44	0	0.00	29.40	5	6,317	0.08%
2021/02/05	0	0.00	2	29.38	29.25	-2	6,284	-0.03%
2021/02/04	4	29.20	6	29.15	29.15	-2	6,286	-0.03%
2021/02/03	1	29.20	2	29.33	29.30	-1	6,351	-0.02%
2021/02/02	0	0.00	1	29.25	29.25	-1	6,382	-0.02%
2021/02/01	2	28.80	1	28.80	29.00	1	6,387	0.02%
2021/01/29	6	29.14	0	0.00	29.10	6	6,375	0.09%
2021/01/28	1	29.30	0	0.00	29.30	1	6,332	0.02%
2021/01/27	0.3	29.50	30	29.45	29.45	-29.7	6,298	-0.47%
2021/01/26	5	29.50	0	0.00	29.35	5	6,288	0.08%
2021/01/25	7	29.46	0	0.00	29.50	7	6,277	0.11%
2021/01/22	6	29.19	1	29.20	29.30	5	6,252	0.08%
2021/01/21	4	29.24	1	29.15	29.20	3	6,236	0.05%
2021/01/20	6	29.52	14	29.22	29.15	-8	6,197	-0.13%
2021/01/19	2	29.90	7	29.86	29.80	-5	6,118	-0.08%
2021/01/18	25	29.63	2	29.55	29.90	23	6,074	0.38%
2021/01/15	7	30.01	5	30.16	29.85	2	6,042	0.03%
2021/01/14	8	30.03	11	29.95	30.05	-3	5,906	-0.05%
2021/01/13	0	0.00	0.2	29.80	29.85	-0.2	5,892	0.00%
2021/01/12	3	29.90	0	0.00	29.80	3	5,874	0.05%
2021/01/11	22	29.98	6	30.03	30.15	16	5,800	0.28%
2021/01/08	0	0.00	2	29.40	29.40	-2	5,671	-0.04%
2021/01/06	6	29.74	0	0.00	29.40	6	5,588	0.11%
2021/01/05	5	29.48	8	29.55	29.60	-3	5,539	-0.05%
2021/01/04	0	29.50	0	0.00	29.50	0	5,540	0.00%
2020/12/31	9	29.57	2	29.68	29.50	7	5,528	0.13%
2020/12/30	7	29.29	12	29.58	29.65	-5	5,496	-0.09%
2020/12/29	8	29.27	11	29.17	29.30	-3	5,419	-0.06%
2020/12/28	1	29.35	0	0.00	29.40	1	5,366	0.02%
2020/12/25	1.9	29.36	1	29.45	29.30	0.9	5,361	0.02%
2020/12/24	9.1	29.21	0	0.00	29.20	9.1	5,336	0.17%
2020/12/22	8	29.19	5.2	29.26	29.00	2.8	5,341	0.05%
2020/12/21	7	29.21	0	0.00	29.20	7	5,356	0.13%
2020/12/18	4	29.49	2	29.55	29.40	2	5,325	0.04%
2020/12/17	0	0.00	1	29.10	29.20	-1	5,288	-0.02%
2020/12/16	10	29.34	1	29.30	29.40	9	5,248	0.17%
2020/12/15	5	29.54	3	29.50	29.25	2	5,195	0.04%
2020/12/14	6	29.83	26	29.99	29.80	-20	5,096	-0.39%
2020/12/11	5	29.94	4	29.79	29.70	1	5,063	0.02%
2020/12/10	16	30.04	19	30.07	30.05	-3	4,961	-0.06%
2020/12/09	7	31.04	8	31.12	31.15	-1	4,696	-0.02%
2020/12/08	43.4	32.27	107.7	31.96	31.75	-64.3	4,523	-1.42%	大賣/
2020/12/07	92	30.55	29	30.68	31.25	63	3,891	1.62%
2020/12/04	1	29.75	12	29.85	29.90	-11	3,535	-0.31%
2020/12/03	4	29.66	7	29.88	29.65	-3	3,472	-0.09%
2020/12/02	5.8	29.53	6	29.50	29.60	-0.2	3,435	-0.01%
2020/12/01	1	29.60	15	29.40	29.65	-14	3,423	-0.41%
2020/11/30	3	29.53	3.7	29.77	29.50	-0.7	3,409	-0.02%
2020/11/27	10	29.83	2	29.85	29.75	8	3,366	0.24%
2020/11/26	0.1	29.65	31	29.60	29.65	-30.9	3,339	-0.93%
2020/11/25	7	29.56	4	29.75	29.65	3	3,340	0.09%
2020/11/24	27	29.68	0	0.00	29.60	27	3,319	0.81%
2020/11/23	0	0.00	5.1	29.43	29.60	-5.1	3,263	-0.16%
2020/11/20	10	29.14	0	0.00	29.10	10	3,261	0.31%
2020/11/19	1	29.25	6	29.25	29.20	-5	3,269	-0.15%
2020/11/16	9	29.17	0	0.00	29.10	9	3,409	0.26%
2020/11/13	0	0.00	20	29.15	29.35	-20	3,388	-0.59%
2020/11/12	4	29.20	0	0.00	29.10	4	3,373	0.12%
2020/11/11	3	29.10	2.7	29.19	29.35	0.3	3,394	0.01%
2020/11/10	1	28.90	2	29.08	29.00	-1	3,365	-0.03%
2020/11/09	4	28.90	1	29.05	28.90	3	3,523	0.09%
2020/11/05	0	0.00	2	28.80	28.80	-2	3,655	-0.05%
2020/11/04	31	28.73	0	0.00	28.75	31	3,661	0.85%
2020/11/03	0	0.00	1	28.70	28.70	-1	3,685	-0.03%
2020/10/28	31	28.65	0	0.00	28.60	31	3,746	0.83%
2020/10/27	1.5	28.68	0	0.00	28.65	1.5	3,775	0.04%
2020/10/26	2	28.88	2	28.85	28.85	0	3,792	0.00%
2020/10/23	0	0.00	0.5	29.00	28.95	-0.5	3,837	-0.01%
2020/10/22	0	0.00	1.1	28.91	28.95	-1.1	3,904	-0.03%
2020/10/21	2	28.95	0	0.00	28.95	2	4,020	0.05%
2020/10/20	0	0.00	4	28.88	28.90	-4	4,113	-0.10%
2020/10/16	1	28.60	0	0.00	28.60	1	4,213	0.02%
2020/10/13	2	28.25	0	0.00	28.25	2	4,424	0.05%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/06	13.1	28.50	0	0.00	28.50	13.1	5,298	0.25%
2020/09/30	2	28.60	0	0.00	28.60	2	5,762	0.03%
2020/09/29	0	0.00	1	28.20	28.10	-1	5,860	-0.02%
2020/09/28	1	28.05	1	27.85	28.05	0	6,101	0.00%
2020/09/25	7	27.69	0	0.00	27.60	7	6,327	0.11%
2020/09/24	1	27.95	0	0.00	27.65	1	6,527	0.02%
2020/09/23	0	0.00	11	28.16	28.15	-11	6,661	-0.17%
2020/09/18	0	0.00	1	29.00	28.95	-1	7,011	-0.01%
2020/09/17	0	0.00	1	28.90	28.85	-1	7,138	-0.01%
2020/09/16	1	28.85	8	28.88	28.85	-7	7,190	-0.10%
2020/09/15	0	0.00	0.1	28.90	28.85	-0.1	7,247	0.00%
2020/09/14	1	29.10	0	0.00	29.00	1	7,430	0.01%
2020/09/11	13.4	29.07	16.1	29.10	29.00	-2.7	7,485	-0.04%
2020/09/10	15	29.05	2	29.10	29.10	13	7,510	0.17%
2020/09/09	0	0.00	3	28.55	28.55	-3	7,488	-0.04%
2020/09/08	1	28.65	5	28.65	28.60	-4	7,595	-0.05%
2020/09/07	0.4	28.50	1	28.60	28.45	-0.6	7,756	-0.01%
2020/09/04	2	28.33	6	28.46	28.50	-4	7,924	-0.05%
2020/09/03	0	0.00	6.1	29.07	28.70	-6.1	8,277	-0.07%
2020/09/02	0	0.00	3	28.87	28.85	-3	8,345	-0.04%
2020/09/01	0	0.00	2	28.80	28.85	-2	8,522	-0.02%
2020/08/31	1.5	28.92	3	28.92	28.90	-1.5	8,629	-0.02%
2020/08/28	1	28.85	6	29.00	29.15	-5	8,671	-0.06%
2020/08/27	0.4	28.90	0	0.00	28.85	0.4	8,748	0.00%
2020/08/26	2	28.95	3	28.97	28.95	-1	8,858	-0.01%
2020/08/25	1	28.30	0	0.00	28.35	1	8,837	0.01%
2020/08/24	0	0.00	0.2	28.15	28.10	-0.2	9,028	0.00%
2020/08/21	2	27.95	0	0.00	27.95	2	9,124	0.02%
2020/08/20	10	28.00	12	27.83	27.75	-2	9,210	-0.02%
2020/08/19	12	28.61	0	28.60	28.45	12	9,233	0.13%
2020/08/18	2	28.75	2	28.78	28.75	0	9,372	0.00%
2020/08/17	2.6	28.88	1	28.80	28.85	1.6	9,759	0.02%
2020/08/14	0	0.00	1	28.45	28.45	-1	10,623	-0.01%
2020/08/13	9.4	28.34	2.5	28.25	28.25	6.9	10,698	0.06%
2020/08/12	5.3	28.75	0	0.00	28.75	5.3	10,562	0.05%
2020/08/11	0.9	29.50	0	0.00	29.40	0.9	10,458	0.01%
2020/08/07	2	29.30	0	0.00	29.25	2	10,807	0.02%
2020/08/04	2	29.30	0	0.00	29.30	2	11,202	0.02%
2020/08/03	0	0.00	6	29.23	29.20	-6	11,308	-0.05%
2020/07/31	1	29.15	0	0.00	29.55	1	11,359	0.01%
2020/07/29	3	28.98	0	0.00	29.00	3	11,475	0.03%
2020/07/28	2	28.45	5	28.70	28.25	-3	11,504	-0.03%
2020/07/27	6	28.83	0	0.00	28.55	6	11,547	0.05%
2020/07/24	16	29.19	1	29.00	29.00	15	11,509	0.13%
2020/07/23	2	29.65	5	29.60	29.60	-3	11,390	-0.03%
2020/07/22	5	29.70	2	29.75	29.75	3	11,429	0.03%
2020/07/20	4	29.44	4	29.54	29.65	0	11,411	0.00%
2020/07/17	8	29.83	2	29.55	29.55	6	11,486	0.05%
2020/07/16	1	30.00	6	30.02	30.15	-5	11,564	-0.04%
2020/07/15	12	30.08	0	0.00	29.85	12	11,684	0.10%
2020/07/14	26	30.20	4	30.20	30.35	22	11,764	0.19%
2020/07/13	15	34.18	6	34.22	34.20	9	11,554	0.08%
2020/07/10	6	33.92	63	34.02	33.90	-57	11,409	-0.50%
2020/07/09	25	33.43	11	33.55	33.55	14	11,334	0.12%
2020/07/08	0	0.00	2	33.50	33.55	-2	11,280	-0.02%
2020/07/07	59	33.37	7	33.59	33.35	52	11,272	0.46%
2020/07/06	17	33.91	26	33.83	33.95	-9	11,266	-0.08%
2020/07/03	21	33.10	6	32.83	33.30	15	11,364	0.13%
2020/07/02	0	0.00	26	32.48	32.75	-26	11,254	-0.23%
2020/07/01	16	32.54	0	0.00	32.40	16	11,141	0.14%
2020/06/30	1	32.60	1	32.45	32.40	0	11,075	0.00%
2020/06/29	1	32.35	9	32.22	32.25	-8	11,012	-0.07%
2020/06/24	2	31.95	5	32.00	32.15	-3	10,937	-0.03%
2020/06/23	1	31.50	1	31.55	31.45	0	10,969	0.00%
2020/06/22	2	31.65	2	31.75	31.60	0	11,028	0.00%
2020/06/19	4	31.40	0	0.00	31.45	4	11,190	0.04%
2020/06/18	7	31.38	3	31.33	31.45	4	11,126	0.04%
2020/06/17	2	31.30	2	31.38	31.30	0	11,142	0.00%
2020/06/16	2	31.35	5	31.41	31.55	-3	11,267	-0.03%
2020/06/15	4	31.19	1	31.55	31.05	3	11,582	0.03%
2020/06/12	17	31.11	13	31.18	31.50	4	11,701	0.03%
2020/06/11	18	32.33	20	32.38	32.05	-2	11,810	-0.02%
2020/06/10	141	33.01	125	32.96	32.80	16	11,843	0.14%	大買/大賣/
2020/06/09	3	32.27	6	32.33	32.35	-3	11,888	-0.03%
2020/06/08	7	32.24	4	32.18	32.10	3	12,160	0.02%
2020/06/05	4	32.43	1	32.50	32.55	3	12,335	0.02%
2020/06/04	1	32.10	4	32.18	32.20	-3	12,519	-0.02%
2020/06/03	7	32.14	7	32.04	31.95	0	12,684	0.00%
2020/06/02	1	32.00	0	0.00	31.95	1	12,674	0.01%
2020/06/01	9	32.32	3	32.32	32.35	6	12,701	0.05%
2020/05/29	7	32.47	11	32.58	32.30	-4	12,842	-0.03%
2020/05/28	7	32.26	0	0.00	32.05	7	13,010	0.05%
2020/05/27	24	32.14	12	32.12	32.05	12	13,239	0.09%
2020/05/26	11	32.37	18	32.36	32.10	-7	13,584	-0.05%
2020/05/25	23	32.17	18	32.26	32.35	5	13,635	0.04%
2020/05/22	26	32.85	33	32.94	32.40	-7	13,734	-0.05%
2020/05/21	28	32.62	26	32.50	33.30	2	13,906	0.01%
2020/05/20	3	30.70	2.1	30.65	30.70	0.9	13,366	0.01%
2020/05/19	0	0.00	0.1	30.10	30.10	-0.1	14,171	0.00%
2020/05/18	7	29.69	5	29.80	29.75	2	14,846	0.01%
2020/05/15	22	29.83	39	29.56	29.75	-17	15,551	-0.11%
2020/05/14	46	30.39	3	30.10	30.10	43	15,703	0.27%
2020/05/13	25.1	30.89	3	30.83	31.00	22.1	15,635	0.14%
2020/05/12	13	31.15	5	30.86	31.35	8	15,550	0.05%
2020/05/11	0	0.00	9	30.78	30.80	-9	15,487	-0.06%
2020/05/08	20	30.86	2	30.50	30.50	18	15,395	0.12%
2020/05/07	12	30.76	4	30.83	30.80	8	15,297	0.05%
2020/05/06	9	30.67	3	30.83	30.50	6	15,231	0.04%
2020/05/05	2	30.20	3	30.18	30.25	-1	15,125	-0.01%
2020/05/04	7	30.04	13	30.15	30.15	-6	15,101	-0.04%
2020/04/30	14	30.76	3	30.63	30.60	11	15,050	0.07%
2020/04/29	12	30.37	2	30.48	30.50	10	15,013	0.07%
2020/04/28	25	30.46	3	30.30	30.35	22	14,991	0.15%
2020/04/27	11	30.20	2	30.18	30.25	9	15,081	0.06%
2020/04/24	7	29.35	9	29.44	29.40	-2	15,045	-0.01%
2020/04/23	2	29.65	3	29.77	29.60	-1	15,106	-0.01%
2020/04/22	14	29.06	13	29.23	29.50	1	15,092	0.01%
2020/04/21	17	29.87	21	29.63	29.40	-4	15,059	-0.03%
2020/04/20	9	30.48	59	30.50	30.35	-50	14,935	-0.33%
2020/04/17	21	31.43	14	31.35	30.85	7	14,813	0.05%
2020/04/16	36	31.40	4	31.58	31.40	32	14,601	0.22%
2020/04/15	13	31.08	9	31.16	31.20	4	14,441	0.03%
2020/04/14	19.2	30.39	14.1	30.63	30.80	5.1	14,234	0.04%
2020/04/13	22	29.53	4	29.39	29.35	18	14,016	0.13%
2020/04/10	9	29.05	0	0.00	29.15	9	13,957	0.06%
2020/04/09	7	29.14	3	29.13	29.05	4	13,866	0.03%
2020/04/08	6	28.93	13	28.68	29.10	-7	13,659	-0.05%
2020/04/07	6	27.61	2	27.65	27.55	4	13,336	0.03%
2020/04/06	3	27.25	2	27.40	27.30	1	13,221	0.01%
2020/04/01	3	27.15	3	27.22	27.25	0	13,146	0.00%
2020/03/31	4	27.28	5	27.19	27.15	-1	13,076	-0.01%
2020/03/30	1	25.90	11	26.38	26.95	-10	12,986	-0.08%
2020/03/27	23	27.27	16.1	27.32	26.85	6.9	12,952	0.05%
2020/03/26	4	26.45	8	26.55	26.85	-4	12,801	-0.03%
2020/03/25	13	27.14	10	26.98	26.45	3	12,784	0.02%
2020/03/24	6	25.40	10	25.84	25.80	-4	12,601	-0.03%
2020/03/23	8	23.75	4	23.71	24.10	4	12,552	0.03%
2020/03/20	16.1	24.48	22	24.88	25.10	-5.9	12,500	-0.05%
2020/03/19	19	24.41	6.1	23.63	23.40	13	12,332	0.11%
2020/03/18	74	26.90	64.2	26.19	26.00	9.8	11,994	0.08%
2020/03/17	27	27.20	20	27.64	26.80	7	11,782	0.06%
2020/03/16	18	28.29	10	28.70	27.75	8	11,545	0.07%
2020/03/13	19	28.41	10	28.30	28.95	9	11,507	0.08%
2020/03/12	30	30.16	22	30.13	30.05	8	11,085	0.07%
2020/03/11	31	32.41	7	32.39	31.60	24	10,744	0.22%
2020/03/10	18	32.99	15	33.41	33.35	3	10,395	0.03%
2020/03/09	6	33.37	5	32.89	32.70	1	10,107	0.01%
2020/03/06	7	33.78	5	34.00	34.10	2	9,880	0.02%
2020/03/05	3	34.22	17	34.19	34.25	-14	9,839	-0.14%
2020/03/04	13.7	33.83	24	33.99	33.70	-10.3	9,695	-0.11%
2020/03/03	19.2	34.80	9	35.03	34.50	10.2	9,468	0.11%
2020/03/02	14	33.28	15	33.84	34.25	-1	9,098	-0.01%
2020/02/27	23.1	34.73	34	34.64	34.05	-10.9	8,789	-0.12%
2020/02/26	8	34.76	14	34.70	34.75	-6	8,378	-0.07%
2020/02/25	17	34.81	3	34.80	34.55	14	8,182	0.17%
2020/02/24	99	34.96	101	34.98	35.10	-2	7,914	-0.03%	大賣/
2020/02/21	13.1	34.42	13	34.46	34.20	0.1	7,428	0.00%
2020/02/20	22.1	34.38	26	34.55	34.40	-3.9	7,200	-0.05%
2020/02/19	48	32.66	37	33.00	33.50	11	6,467	0.17%
2020/02/18	137	31.30	158	31.77	31.60	-21	5,842	-0.36%	大買/大賣/
2020/02/17	5	30.45	8	30.40	30.50	-3	5,350	-0.06%
2020/02/14	14	29.70	12	29.90	29.70	2	5,272	0.04%
2020/02/13	8.1	29.45	6	29.52	29.35	2.1	5,375	0.04%
2020/02/12	16	29.02	12	29.43	29.45	4	5,428	0.07%
2020/02/10	0	0.00	1	28.75	28.65	-1	5,423	-0.02%
2020/02/04	0	0.00	1	28.50	28.50	-1	5,368	-0.02%
2020/02/03	5	28.03	10	28.06	28.40	-5	5,355	-0.09%
2020/01/31	0	0.00	1	29.00	29.00	-1	5,286	-0.02%
2020/01/30	8	28.86	46.5	28.99	28.95	-38.5	5,300	-0.73%
2020/01/20	1	30.50	3	30.45	30.35	-2	5,211	-0.04%
2020/01/17	7	30.47	8	30.56	30.40	-1	5,432	-0.02%
2020/01/16	8	29.92	3	29.93	29.95	5	5,315	0.09%
2020/01/15	6	29.92	22	29.85	29.85	-16	5,260	-0.30%
2020/01/14	2	29.63	2	29.65	29.70	0	5,180	0.00%
2020/01/13	2	29.15	0	0.00	29.20	2	5,078	0.04%
2020/01/10	1	29.00	5.1	28.93	29.00	-4.1	5,041	-0.08%
2020/01/09	0	0.00	2	28.50	28.30	-2	4,987	-0.04%
2020/01/08	3	28.15	2	28.30	28.15	1	5,030	0.02%
2020/01/07	1	28.55	6	28.65	28.55	-5	5,001	-0.10%
2020/01/06	4	28.60	1	28.80	28.60	3	4,970	0.06%
2020/01/03	0	0.00	13	28.89	28.95	-13	4,950	-0.26%
2020/01/02	0	0.00	2	29.05	28.95	-2	4,932	-0.04%
2019/12/27	1	28.95	0	0.00	29.00	1	4,888	0.02%
2019/12/26	0	0.00	3	29.00	29.00	-3	4,880	-0.06%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/20	1	29.00	2	29.20	29.00	-1	5,011	-0.02%
2019/12/19	2	29.20	3	29.23	29.20	-1	4,929	-0.02%
2019/12/18	1	29.05	13	29.17	29.20	-12	4,875	-0.25%
2019/12/17	0	0.00	8	28.74	28.80	-8	4,772	-0.17%
2019/12/16	1	28.75	2	28.75	28.75	-1	4,736	-0.02%
2019/12/13	2	28.68	2	28.60	28.65	0	4,720	0.00%
2019/12/12	0	0.00	2	28.63	28.70	-2	4,641	-0.04%
2019/12/11	2	28.83	1	28.65	28.70	1	4,646	0.02%
2019/12/10	6	28.88	2	28.95	28.80	4	4,624	0.09%
2019/12/09	3	28.38	0	0.00	28.35	3	4,434	0.07%
2019/12/06	1	28.25	6	28.39	28.45	-5	4,445	-0.11%
2019/12/05	3	27.97	5	27.94	28.00	-2	4,408	-0.05%
2019/12/04	2	27.80	6	27.85	27.90	-4	4,382	-0.09%
2019/12/03	1	27.85	6.6	27.92	28.00	-5.6	4,371	-0.13%
2019/12/02	3	27.92	0	0.00	28.00	3	4,352	0.07%
2019/11/29	6	28.30	0	0.00	28.35	6	4,290	0.14%
2019/11/28	2	28.50	2	28.48	28.40	0	4,253	0.00%
2019/11/27	22	28.40	3	28.45	28.45	19	4,251	0.45%
2019/11/26	1	28.25	0	0.00	28.50	1	4,267	0.02%
2019/11/25	7	28.47	10	28.46	28.50	-3	4,288	-0.07%
2019/11/22	0	0.00	1	28.75	28.70	-1	4,306	-0.02%
2019/11/21	7	28.78	3	28.70	28.75	4	4,296	0.09%
2019/11/20	5	28.82	5	28.78	28.90	0	4,255	0.00%
2019/11/19	9	29.53	3	29.57	29.30	6	4,174	0.14%
2019/11/18	3	28.98	7	29.17	29.30	-4	4,043	-0.10%
2019/11/15	13	28.74	8	28.71	28.60	5	3,849	0.13%
2019/11/14	24	28.43	17	28.77	28.70	7	3,743	0.19%
2019/11/13	28	28.82	6	28.88	28.90	22	3,464	0.63%
2019/11/12	6	28.23	4	28.38	28.50	2	3,212	0.06%
2019/11/11	8	27.98	5	27.84	27.75	3	2,970	0.10%
2019/11/08	11	27.43	7	27.44	27.50	4	2,837	0.14%
2019/11/07	7.1	26.90	1	26.95	26.90	6.1	2,700	0.23%
2019/11/04	0	0.00	2	26.80	26.75	-2	2,631	-0.08%
2019/10/31	1	26.65	0	0.00	26.80	1	2,662	0.04%
2019/10/30	0	0.00	0.2	26.80	26.80	-0.2	2,644	-0.01%
2019/10/29	15	26.54	1	26.60	26.60	14	2,615	0.54%
2019/10/28	2	26.95	0	0.00	26.90	2	2,532	0.08%
2019/10/25	8.1	26.98	10	26.91	27.10	-1.9	2,462	-0.08%
2019/10/24	1	25.90	5	25.95	26.00	-4	2,207	-0.18%
2019/10/23	4	25.75	0	0.00	25.75	4	2,196	0.18%
2019/10/22	1	25.90	4	25.88	25.75	-3	2,188	-0.14%
2019/10/18	4	25.44	1	25.45	25.45	3	2,161	0.14%
2019/10/17	1.2	25.64	0	0.00	25.50	1.2	2,137	0.06%
2019/10/16	2	25.58	0	0.00	25.70	2	2,100	0.10%
2019/10/15	1	25.80	2	25.75	25.90	-1	2,048	-0.05%
2019/10/14	2.8	25.89	0	0.00	25.90	2.8	2,046	0.13%
2019/10/09	0	0.00	1	26.05	25.70	-1	2,060	-0.05%
2019/10/03	6	25.74	0	0.00	25.95	6	2,061	0.29%
2019/10/02	1	25.90	0.1	26.10	26.00	0.9	2,027	0.04%
2019/10/01	2	26.00	0	0.00	26.10	2	2,010	0.10%
2019/09/27	4	26.00	0.3	26.25	26.15	3.7	1,979	0.19%
2019/09/26	3	26.37	0	0.00	26.25	3	1,941	0.15%
2019/09/25	2.9	26.08	0.2	26.10	26.00	2.7	1,854	0.15%
2019/09/24	3	26.45	1	26.50	26.45	2	1,789	0.11%
2019/09/20	2	26.25	0	0.00	26.15	2	1,772	0.11%
2019/09/18	2	26.10	0	0.00	26.25	2	1,772	0.11%
2019/09/16	1	26.10	0	0.00	26.30	1	1,740	0.06%
2019/09/11	3	26.42	2	26.50	26.50	1	1,693	0.06%
2019/09/10	2	26.73	0	0.00	26.60	2	1,677	0.12%
2019/09/09	5	27.41	0	0.00	27.30	5	1,641	0.30%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/05	5	27.62	0	0.00	27.55	5	1,645	0.30%
2019/09/03	5	27.70	0	0.00	27.65	5	1,670	0.30%
2019/09/02	0	0.00	1	27.60	27.65	-1	1,667	-0.06%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/29	1	26.95	0	0.00	27.30	1	1,637	0.06%
2019/08/28	1	26.20	0	0.00	26.65	1	1,599	0.06%
2019/08/27	5.6	31.55	0	0.00	31.55	5.6	1,530	0.37%
2019/08/26	2	31.65	0	0.00	31.55	2	1,459	0.14%
2019/08/20	1	31.90	0	0.00	31.85	1	1,423	0.07%
2019/08/19	0	0.00	0.7	31.80	31.80	-0.7	1,432	-0.05%
2019/08/14	0	0.00	1	31.75	31.65	-1	1,404	-0.07%
2019/08/13	0	0.00	1	31.20	31.40	-1	1,394	-0.07%
2019/08/12	0	0.00	2	31.55	31.50	-2	1,386	-0.14%
2019/08/05	3	31.37	0	0.00	31.20	3	1,450	0.21%
2019/08/02	2	31.55	0	0.00	31.90	2	1,517	0.13%
2019/08/01	0	0.00	1	32.15	32.20	-1	1,492	-0.07%
2019/07/31	2	32.23	0	0.00	32.35	2	1,491	0.13%
2019/07/30	2	32.33	0	0.00	32.35	2	1,494	0.13%
2019/07/29	2	32.25	5	32.22	32.35	-3	1,508	-0.20%
2019/07/26	4	32.13	1	32.20	32.10	3	1,510	0.20%
2019/07/25	4	31.99	0	0.00	32.05	4	1,489	0.27%
2019/07/24	2	31.90	0	0.00	31.85	2	1,488	0.13%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/04	0	0.00	0.3	31.25	31.30	-0.3	1,478	-0.02%
2019/06/21	1	30.30	0	0.00	30.30	1	1,551	0.06%
2019/06/18	1	29.50	0	0.00	29.70	1	1,560	0.06%
2019/06/17	0.5	29.60	0	0.00	29.60	0.5	1,570	0.03%
2019/06/14	1	29.60	0	0.00	29.50	1	1,590	0.06%
2019/06/10	0	0.00	1.4	29.36	29.45	-1.4	1,809	-0.08%
2019/05/29	0	0.00	3.4	29.03	29.20	-3.4	2,268	-0.15%
2019/05/20	0	0.00	5	29.40	29.40	-5	2,379	-0.21%
2019/05/17	0	0.00	1.7	29.54	29.60	-1.7	2,376	-0.07%
2019/05/10	0	0.00	14	30.35	30.10	-14	2,400	-0.58%
2019/05/09	0	0.00	2.1	31.50	31.50	-2.1	2,317	-0.09%
2019/05/02	1	32.35	1	32.30	32.35	0	2,329	0.00%
2019/04/30	0	0.00	5	31.95	32.00	-5	2,312	-0.22%
2019/04/29	2	32.13	1	31.90	31.95	1	2,323	0.04%
2019/04/25	5	31.70	0	0.00	31.65	5	2,319	0.22%
2019/04/16	10	31.70	1	31.60	31.70	9	2,359	0.38%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/09	0	0.00	11	32.55	32.50	-11	2,297	-0.48%
2019/04/08	0	0.00	1	32.30	32.50	-1	2,306	-0.04%
2019/04/03	1	31.80	0	0.00	31.90	1	2,289	0.04%
2019/04/01	1	31.50	0	0.00	31.65	1	2,436	0.04%
2019/03/29	0	0.00	2	31.55	31.55	-2	2,455	-0.08%
2019/03/28	1	31.35	0.1	31.50	31.60	0.9	2,611	0.03%
2019/03/25	1	31.25	0	0.00	31.40	1	2,688	0.04%
2019/03/22	7	31.64	0	0.00	31.60	7	2,692	0.26%
2019/03/21	0	0.00	1	31.50	31.50	-1	2,683	-0.04%
2019/03/18	1	31.35	0	0.00	31.30	1	2,621	0.04%
2019/03/15	1	30.60	0	0.00	31.05	1	2,591	0.04%
2019/03/08	0	0.00	2	30.90	31.15	-2	2,259	-0.09%
2019/03/07	1	31.30	1	31.25	31.05	0	2,233	0.00%
2019/03/06	0	0.00	1	31.90	31.80	-1	2,191	-0.05%
2019/03/05	16	32.00	2	31.95	32.05	14	2,155	0.65%
2019/03/04	6	31.41	7	31.40	31.90	-1	2,056	-0.05%
2019/02/27	1	30.00	10	29.95	29.90	-9	1,847	-0.49%
2019/02/26	0	0.00	3	28.97	29.15	-3	1,743	-0.17%
2019/02/25	1	28.60	0	0.00	28.60	1	1,706	0.06%
2019/02/22	2	28.60	0	0.00	28.60	2	1,705	0.12%
2019/02/21	15	28.63	10	28.68	28.60	5	1,692	0.30%
2019/02/20	10	28.45	0	0.00	28.60	10	1,673	0.60%
2019/02/14	0	0.00	1	28.20	28.30	-1	1,639	-0.06%
2019/02/13	0	0.00	11	28.20	28.25	-11	1,628	-0.68%
2019/02/12	0	0.00	10	27.85	28.00	-10	1,618	-0.62%
2019/01/25	12	27.46	6	27.49	27.50	6	1,526	0.39%
2019/01/21	0	0.00	11	26.60	26.55	-11	1,478	-0.74%
2019/01/18	1	26.95	0	0.00	27.00	1	1,468	0.07%
2019/01/17	2	26.58	0	0.00	26.75	2	1,470	0.14%
2019/01/14	0	0.00	1	26.05	26.05	-1	1,488	-0.07%
2019/01/07	0	0.00	4	24.65	24.70	-4	1,487	-0.27%
2019/01/03	5	24.32	0	0.00	24.35	5	1,560	0.32%
2018/12/27	10	24.50	0	0.00	24.55	10	1,593	0.63%
2018/12/26	1	23.90	2	24.08	24.00	-1	1,597	-0.06%
2018/12/25	1	23.40	4.6	23.71	23.40	-3.6	1,630	-0.22%
2018/12/24	5	24.50	4	24.28	24.05	1	1,552	0.06%
2018/12/22	4	24.71	1	24.80	24.70	3	1,474	0.20%
2018/12/21	4	24.38	0	0.00	23.85	4	1,450	0.28%
2018/12/17	1	26.10	0	0.00	26.00	1	1,190	0.08%
2018/12/14	2	26.78	0	0.00	26.75	2	1,175	0.17%
2018/12/12	0	0.00	0.1	27.35	27.35	-0.1	1,178	-0.01%
2018/12/10	1	26.80	0	0.00	26.85	1	1,191	0.08%
2018/12/07	0	0.00	3	27.40	27.45	-3	1,199	-0.25%
2018/12/06	1	27.20	0	0.00	27.15	1	1,237	0.08%
2018/12/05	1	27.75	0	0.00	27.95	1	1,251	0.08%
2018/11/30	1	28.55	0	0.00	28.25	1	1,342	0.07%
2018/11/14	0	0.00	1	27.45	27.45	-1	1,766	-0.06%
2018/10/30	0	24.70	0	0.00	24.70	0	1,776	0.00%
2018/10/29	0	0.00	1	24.80	24.65	-1	1,776	-0.06%
2018/10/12	1	26.10	0	0.00	26.25	1	1,737	0.06%
2018/10/11	0	0.00	1	25.55	25.75	-1	1,734	-0.06%
2018/10/09	0	0.00	0.1	26.90	26.85	-0.1	1,676	-0.01%
2018/10/08	0	0.00	1	26.70	26.50	-1	1,667	-0.06%
2018/10/04	0.5	26.65	2	26.60	26.65	-1.5	1,621	-0.09%
2018/10/03	5	27.23	0	0.00	26.90	5	1,594	0.31%
2018/10/01	2	28.25	0	0.00	28.25	2	1,499	0.13%
2018/09/28	0	0.00	2	28.35	28.40	-2	1,507	-0.13%
2018/09/25	2	28.45	0	0.00	28.50	2	1,484	0.13%
2018/09/19	2	28.53	0	0.00	28.45	2	1,491	0.13%
2018/09/17	1	28.40	0	0.00	28.40	1	1,491	0.07%
2018/09/10	1	28.65	1	28.70	28.65	0	1,465	0.00%
2018/09/07	2	29.25	1	29.20	29.45	1	1,456	0.07%
2018/09/06	4	29.98	0	0.00	29.85	4	1,415	0.28%
2018/09/05	2	29.70	0	0.00	29.75	2	1,391	0.14%
2018/09/04	2.6	35.44	11	35.78	35.40	-8.4	1,298	-0.65%
2018/09/03	3	35.50	1	35.55	35.60	2	1,234	0.16%
2018/08/31	12	35.35	0	0.00	35.50	12	1,183	1.01%
2018/08/29	0	0.00	1	35.25	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/23	0	0.00	6	34.30	34.35	-6	1,120	-0.54%
2018/08/22	0	0.00	10	34.05	34.20	-10	1,125	-0.89%
2018/08/14	0	0.00	3	33.65	34.05	-3	1,150	-0.26%
2018/08/13	0	33.70	0	0.00	33.70	0	1,160	0.00%
2018/08/10	0	0.00	30	33.65	33.80	-30	1,149	-2.61%
2018/08/08	0	0.00	1	34.15	34.10	-1	1,155	-0.09%
2018/08/06	0	0.00	20	33.80	33.75	-20	1,152	-1.73%
2018/08/03	0	0.00	1	33.80	33.80	-1	1,187	-0.08%
2018/08/02	0	0.00	1	33.80	33.75	-1	1,202	-0.09%
2018/08/01	1	33.75	1	33.90	33.90	0	1,202	0.00%
2018/07/31	1	33.60	1	33.75	33.90	0	1,212	0.00%
2018/07/30	30	33.71	11	33.58	33.75	19	1,210	1.57%
2018/07/27	5	33.91	0	0.00	33.95	5	1,206	0.41%
2018/07/25	0	0.00	1	34.00	34.05	-1	1,210	-0.08%
2018/07/24	1	33.85	1	33.95	34.00	0	1,207	0.00%
2018/07/23	0	0.00	0.5	33.70	33.80	-0.5	1,203	-0.04%
2018/07/20	2	33.70	0	0.00	33.80	2	1,210	0.17%
2018/07/19	30	33.95	1	33.80	33.85	29	1,219	2.38%
2018/07/13	1	32.65	0	0.00	32.80	1	1,174	0.09%
2018/07/03	0	0.00	1	33.00	33.00	-1	1,262	-0.08%
2018/06/28	0	0.00	20	32.75	32.90	-20	1,273	-1.57%
2018/06/26	0	0.00	10	32.90	32.95	-10	1,284	-0.78%
2018/06/25	1	32.95	35	32.95	32.95	-34	1,285	-2.64%
2018/06/22	0	0.00	5	32.66	32.95	-5	1,308	-0.38%
2018/06/21	3	33.00	2	32.95	33.00	1	1,378	0.07%
2018/06/20	0	0.00	1	32.80	32.90	-1	1,388	-0.07%
2018/06/15	1	32.90	0.2	32.75	32.80	0.8	1,379	0.06%
2018/06/14	0	0.00	2	33.00	33.00	-2	1,360	-0.15%
2018/06/12	1	32.95	1	32.95	32.95	0	1,524	0.00%
2018/06/11	1	33.15	0	0.00	32.95	1	1,530	0.07%
2018/06/08	2	33.70	0	0.00	33.50	2	1,517	0.13%
2018/06/07	0	0.00	2	33.73	33.70	-2	1,525	-0.13%
2018/06/06	1	33.80	0	0.00	33.60	1	1,536	0.07%
2018/06/05	1	33.35	1	33.35	33.45	0	1,516	0.00%
2018/06/04	2	33.20	0	0.00	33.20	2	1,500	0.13%
2018/05/31	1	32.85	0	0.00	32.90	1	1,477	0.07%
2018/05/29	0	0.00	0.1	32.80	32.90	-0.1	1,471	-0.01%
2018/05/24	1.6	32.79	1	32.80	32.80	0.6	1,467	0.04%
2018/05/17	0.3	32.50	0	0.00	32.55	0.3	1,515	0.02%
2018/05/16	10.1	32.60	0	0.00	32.50	10.1	1,529	0.66%
2018/05/10	5	31.60	1	31.65	32.10	4	1,624	0.25%
2018/05/04	0	0.00	2	31.55	31.70	-2	1,636	-0.12%
2018/04/23	0	0.00	6	33.23	33.40	-6	1,805	-0.33%
2018/04/18	1	33.60	0	0.00	33.50	1	1,880	0.05%
2018/04/17	0	0.00	20	33.30	33.50	-20	1,885	-1.06%
2018/04/13	1	33.65	0	0.00	33.50	1	2,012	0.05%
2018/04/11	1	33.80	0	0.00	33.30	1	2,009	0.05%
2018/04/02	5	34.10	1	34.15	33.80	4	2,024	0.20%
2018/03/31	2	33.80	3	34.00	34.20	-1	2,025	-0.05%
2018/03/30	2	33.90	1	33.95	33.90	1	2,027	0.05%
2018/03/29	5	33.62	0	0.00	33.65	5	2,021	0.25%
2018/03/28	0	0.00	1	33.45	33.50	-1	2,027	-0.05%
2018/03/27	5	33.45	0	0.00	33.45	5	2,024	0.25%
2018/03/26	21	32.96	6	33.25	32.90	15	1,997	0.75%
2018/03/21	0	0.00	1	32.80	32.60	-1	2,052	-0.05%
2018/03/16	1	33.10	0	0.00	33.80	1	2,363	0.04%
2018/03/09	1	32.25	1	32.20	32.20	0	2,224	0.00%
2018/03/05	0	0.00	1	32.10	32.10	-1	2,413	-0.04%
2018/02/12	1	30.90	0	0.00	31.00	1	2,529	0.04%
2018/02/09	0	0.00	15	30.80	31.50	-15	2,512	-0.60%
2018/02/06	10	32.00	0	0.00	30.50	10	2,617	0.38%
2018/02/05	1	32.70	1	32.90	32.85	0	2,566	0.00%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/02/01	6	33.96	0	0.00	33.70	6	2,566	0.23%
2018/01/25	0	0.00	1	33.80	33.90	-1	2,611	-0.04%
2018/01/23	5	34.00	0	0.00	34.00	5	2,630	0.19%
2018/01/22	1	34.35	0	0.00	34.15	1	2,637	0.04%
2018/01/19	2	34.58	0	0.00	34.35	2	2,624	0.08%
2018/01/17	100	33.53	100	33.53	33.45	0	2,596	0.00%
2018/01/16	14	33.79	1	33.70	33.90	13	2,645	0.49%
2018/01/11	0	0.00	2	34.00	34.40	-2	2,663	-0.08%
2018/01/10	24	34.50	2	33.88	33.95	22	2,695	0.82%
2018/01/08	1	35.40	0	0.00	35.55	1	2,654	0.04%
2018/01/05	1	35.60	0	0.00	35.65	1	2,816	0.04%
2018/01/04	0	0.00	3	35.53	35.65	-3	3,160	-0.09%
2018/01/03	1	35.65	0	0.00	35.60	1	3,224	0.03%
2018/01/02	2	35.30	0	0.00	35.25	2	3,257	0.06%