神達 (3706)-元富-林園券商分點個股進出

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
81.6
漲跌
▼0.2
漲幅
-0.24%
成交量
77,744張
產業
上市電腦週邊類股
889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-林園券商分點個股進出

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-林園券商分點個股進出
元富-林園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
2024/12/11	54	81.74	50	82.01	81.60	4	72,572	0.01%
2024/12/10	116.5	84.09	104	82.85	81.80	12.5	71,339	0.02%	大買/大賣/
2024/12/09	64.2	86.87	56	87.37	86.00	8.2	68,333	0.01%
2024/12/06	107.3	91.25	73.1	88.98	87.00	34.2	66,830	0.05%	大買/
2024/12/05	23.2	88.04	30.2	88.60	88.40	-7.1	63,661	-0.01%
2024/12/04	75.1	87.72	61	88.90	86.20	14.1	61,851	0.02%
2024/12/03	45	85.71	64.1	86.35	87.50	-19.1	59,271	-0.03%
2024/12/02	41.2	83.16	33.2	83.03	82.50	8	56,401	0.01%
2024/11/29	125.2	85.34	88	86.10	84.00	37.2	54,691	0.07%	大買/
2024/11/28	69	82.35	74	81.51	83.20	-5	49,837	-0.01%
2024/11/27	54	85.04	52	84.84	83.80	2	46,210	0.00%
2024/11/26	63	84.55	59.2	83.87	83.30	3.8	43,714	0.01%
2024/11/25	44.1	84.08	49	84.84	85.40	-4.9	41,933	-0.01%
2024/11/22	40	84.38	28	84.23	83.00	12	39,339	0.03%
2024/11/21	58	76.47	76.2	77.88	79.90	-18.2	35,864	-0.05%
2024/11/20	73	73.65	56	73.78	72.70	17	32,595	0.05%
2024/11/19	34	68.58	109.2	70.39	73.20	-75.2	28,643	-0.26%	大賣/
2024/11/18	11	68.45	22	68.00	66.60	-11	25,624	-0.04%
2024/11/15	104	69.80	58.2	70.06	68.40	45.8	23,412	0.20%	大買/
2024/11/14	92.1	65.53	166.6	65.70	69.80	-74.5	20,050	-0.37%	大賣/
2024/11/13	98	64.21	79	64.68	63.50	19	16,355	0.12%
2024/11/12	109.1	61.47	140.9	62.60	63.60	-31.8	12,842	-0.25%	大買/大賣/
2024/11/11	0	0.00	9.2	59.40	59.40	-9.2	7,238	-0.13%
2024/11/08	5	53.90	38.1	52.80	54.00	-33.1	6,832	-0.48%
2024/11/07	11	48.08	36	48.39	49.15	-25	5,378	-0.46%
2024/11/06	0	0.00	2	47.30	47.15	-2	5,058	-0.04%
2024/11/05	4	47.00	13	47.17	47.40	-9	5,002	-0.18%
2024/11/01	11	45.80	0	0.00	46.35	11	5,183	0.21%
2024/10/29	0	0.00	1	46.20	45.95	-1	5,281	-0.02%
2024/10/28	0	0.00	5	46.38	46.50	-5	5,298	-0.09%
2024/10/25	13	46.47	4	46.54	46.65	9	5,368	0.17%
2024/10/24	2	46.40	1	46.10	46.00	1	5,469	0.02%
2024/10/23	5	46.77	0	0.00	46.70	5	5,569	0.09%
2024/10/22	5	47.15	0	0.00	47.00	5	5,628	0.09%
2024/10/21	0	0.00	2	46.90	46.95	-2	5,769	-0.03%
2024/10/18	4	46.78	5	46.55	46.75	-1	5,996	-0.02%
2024/10/17	1	47.10	0	0.00	47.10	1	6,054	0.02%
2024/10/16	0	0.00	21	47.05	47.10	-21	6,199	-0.34%
2024/10/15	0	0.00	4	46.88	46.80	-4	6,500	-0.06%
2024/10/14	1	46.40	0	0.00	46.75	1	6,660	0.02%
2024/10/11	3	46.27	4	46.70	46.35	-1	7,051	-0.01%
2024/10/09	27	46.72	25	46.22	45.70	2	7,775	0.03%
2024/10/01	4	44.50	4	45.20	45.30	0	8,043	0.00%
2024/09/30	0	0.00	1	45.15	45.00	-1	8,050	-0.01%
2024/09/27	0	0.00	4	46.00	45.90	-4	8,087	-0.05%
2024/09/24	1	45.55	1	45.00	45.45	0	8,060	0.00%
2024/09/23	0	0.00	1	45.35	45.30	-1	8,078	-0.01%
2024/09/20	3	45.63	0	0.00	45.40	3	8,102	0.04%
2024/09/19	1	45.70	0.2	45.45	45.75	0.8	8,127	0.01%
2024/09/16	0.6	46.00	0.6	46.00	46.10	0	8,190	0.00%
2024/09/13	21	45.92	0	0.00	45.90	21	8,231	0.26%
2024/09/12	0	0.00	5	45.00	45.15	-5	8,250	-0.06%
2024/09/11	7	43.88	5	43.89	43.45	2	8,199	0.02%
2024/09/09	0	0.00	1	42.70	42.75	-1	8,231	-0.01%
2024/09/05	0	0.00	3	42.85	42.15	-3	8,398	-0.04%
2024/09/04	11	42.26	3	42.80	41.85	8	8,527	0.09%
2024/09/03	1	45.45	30	45.00	44.75	-29	8,556	-0.34%
2024/09/02	0	0.00	2	44.83	44.70	-2	8,657	-0.02%
2024/08/30	2	44.70	0	0.00	44.90	2	8,812	0.02%
2024/08/29	0	0.00	10	44.50	44.85	-10	8,972	-0.11%
2024/08/27	2	44.70	0	0.00	44.95	2	9,260	0.02%
2024/08/26	0	0.00	3	45.23	44.95	-3	9,465	-0.03%
2024/08/16	20.1	44.62	21	44.35	44.20	-0.9	12,350	-0.01%
2024/08/14	10	44.00	4	43.95	44.10	6	13,664	0.04%
2024/08/13	5	43.23	0	0.00	43.25	5	14,066	0.04%
2024/08/12	1	42.65	20	42.48	43.00	-19	14,251	-0.13%
2024/08/09	2	41.18	6	41.20	40.60	-4	14,713	-0.03%
2024/08/08	18	39.94	0	0.00	40.05	18	15,293	0.12%
2024/08/07	5	40.80	0	0.00	41.15	5	15,433	0.03%
2024/08/06	1	37.90	4	38.03	38.45	-3	15,832	-0.02%
2024/08/05	4	38.90	2	38.70	38.70	2	15,769	0.01%
2024/08/02	0.1	43.15	0	0.00	42.95	0.1	15,699	0.00%
2024/08/01	0	0.00	7	43.27	44.30	-7	15,804	-0.04%
2024/07/31	0	0.00	2	42.35	42.25	-2	15,885	-0.01%
2024/07/30	5	41.84	2	41.85	42.55	3	16,010	0.02%
2024/07/29	2.1	42.86	0	0.00	42.30	2.1	16,028	0.01%
2024/07/26	11	43.33	1	43.55	43.75	10	16,004	0.06%
2024/07/23	3.1	44.87	1	45.00	44.80	2.1	16,029	0.01%
2024/07/22	11	44.93	0	0.00	45.00	11	16,326	0.07%
2024/07/19	6	46.48	4	46.51	45.90	2	16,197	0.01%
2024/07/18	7	47.11	2	47.05	47.00	5	16,145	0.03%
2024/07/17	7	48.34	1	47.85	48.00	6	16,096	0.04%
2024/07/16	4	48.51	8	48.92	48.25	-4	16,105	-0.02%
2024/07/15	2	48.10	9	48.16	47.35	-7	15,906	-0.04%
2024/07/12	13	48.77	3	48.40	48.25	10	15,763	0.06%
2024/07/11	7	48.42	31.8	48.70	48.85	-24.8	15,484	-0.16%
2024/07/10	12	46.93	6	47.12	46.60	6	15,038	0.04%
2024/07/09	4	46.08	5	46.38	46.10	-1	15,050	-0.01%
2024/07/08	2	45.40	2	45.58	45.40	0	14,960	0.00%
2024/07/05	2	45.55	21	45.73	45.90	-19	15,109	-0.13%
2024/07/04	6	44.60	0	0.00	44.60	6	15,087	0.04%
2024/07/02	8	43.93	3	44.05	44.70	5	15,433	0.03%
2024/07/01	0	0.00	11	44.39	44.10	-11	15,646	-0.07%
2024/06/27	2	43.93	1	44.05	43.90	1	16,419	0.01%
2024/06/26	9	44.93	0	0.00	44.35	9	16,877	0.05%
2024/06/25	1.1	44.04	1	44.55	44.80	0.1	17,982	0.00%
2024/06/24	8.1	45.36	2	45.20	44.75	6.1	19,475	0.03%
2024/06/20	3	46.50	0	0.00	46.45	3	20,564	0.01%
2024/06/19	9	46.42	6.1	46.61	46.25	2.9	22,953	0.01%
2024/06/18	1	45.80	2	45.65	45.70	-1	25,902	0.00%
2024/06/17	1	45.75	0	0.00	45.55	1	28,245	0.00%
2024/06/14	2	45.80	14	45.72	45.95	-12	29,522	-0.04%
2024/06/13	3	45.65	1	45.50	45.45	2	29,641	0.01%
2024/06/11	13	45.70	7	45.40	45.10	6	30,032	0.02%
2024/06/07	4.1	45.92	1	46.10	45.70	3.1	30,461	0.01%
2024/06/06	1	46.80	3	46.22	46.60	-2	30,717	-0.01%
2024/06/05	15	47.12	0	0.00	46.65	15	30,788	0.05%
2024/06/04	14	48.47	1	48.70	47.75	13	30,772	0.04%
2024/06/03	4	48.10	12.3	48.16	48.20	-8.3	30,722	-0.03%
2024/05/31	4	47.79	1	48.15	47.50	3	30,623	0.01%
2024/05/30	15	48.44	12	48.00	47.60	3	30,611	0.01%
2024/05/29	4	48.94	28	48.75	49.00	-24	30,586	-0.08%
2024/05/28	4	48.34	6	48.47	48.35	-2	30,460	-0.01%
2024/05/27	9	48.64	6	49.13	48.40	3	30,404	0.01%
2024/05/24	3	47.95	12	48.37	48.35	-9	30,334	-0.03%
2024/05/23	11	48.44	20	48.67	48.00	-9	30,104	-0.03%
2024/05/22	50	48.81	19	49.11	49.50	31	29,750	0.10%
2024/05/21	33	47.29	43	47.15	47.95	-10	29,279	-0.03%
2024/05/20	64	45.73	49	45.96	45.80	15	28,708	0.05%
2024/05/17	8.1	46.01	12	46.88	45.90	-3.9	28,138	-0.01%
2024/05/16	4	47.39	4	47.63	46.80	0	27,886	0.00%
2024/05/15	62	47.29	46	47.36	47.40	16	27,835	0.06%
2024/05/14	8	46.26	19	46.62	48.00	-11	27,668	-0.04%
2024/05/13	0	0.00	13	44.68	44.85	-13	27,147	-0.05%
2024/05/10	26	43.94	20	44.66	44.10	6	27,071	0.02%
2024/05/09	7	43.04	27	43.08	42.75	-20	26,688	-0.07%
2024/05/08	15	42.75	4	43.13	42.95	11	26,814	0.04%
2024/05/07	8	42.79	4	42.68	43.00	4	26,976	0.01%
2024/05/06	4	43.36	1	43.35	43.20	3	26,908	0.01%
2024/05/03	5.1	44.07	0	0.00	43.75	5.1	26,916	0.02%
2024/05/02	20	44.60	1	44.65	44.60	19	27,037	0.07%
2024/04/30	1	45.30	1	45.35	45.40	0	27,395	0.00%
2024/04/29	0	0.00	2	45.93	45.90	-2	27,857	-0.01%
2024/04/26	11.1	45.72	8	45.73	45.70	3.1	28,831	0.01%
2024/04/25	1	43.75	37.1	44.01	44.05	-36.1	28,993	-0.12%
2024/04/24	4.1	44.31	6	44.36	44.60	-1.9	29,086	-0.01%
2024/04/23	5	42.53	2	43.00	42.80	3	29,074	0.01%
2024/04/22	1.1	42.53	6	43.49	42.20	-4.9	29,228	-0.02%
2024/04/19	12.1	44.03	0	0.00	43.70	12.1	29,229	0.04%
2024/04/18	6	44.70	2	44.45	44.70	4	29,358	0.01%
2024/04/17	18	45.16	6	45.27	45.00	12	29,809	0.04%
2024/04/16	4.2	45.42	1.1	46.25	44.55	3.1	30,455	0.01%
2024/04/15	3.2	47.58	1.3	47.10	46.85	1.9	30,218	0.01%
2024/04/12	0	0.00	2	48.90	48.60	-2	30,070	-0.01%
2024/04/11	24.2	48.53	0	0.00	48.85	24.2	30,088	0.08%
2024/04/10	12	50.25	1	50.20	49.55	11	30,183	0.04%
2024/04/09	3	49.83	5	49.90	50.00	-2	30,203	-0.01%
2024/04/08	15	50.15	4	50.28	50.20	11	30,454	0.04%
2024/04/03	7.1	49.84	1	49.55	50.00	6.1	30,964	0.02%
2024/04/02	22.1	50.58	8.2	50.33	50.10	13.9	32,738	0.04%
2024/04/01	5	51.26	4.3	51.77	51.10	0.7	32,628	0.00%
2024/03/29	30.3	51.44	44	51.24	51.50	-13.7	32,317	-0.04%
2024/03/28	37.3	53.76	12	54.00	52.20	25.3	31,969	0.08%
2024/03/27	53	55.58	50.5	56.34	56.70	2.5	30,939	0.01%
2024/03/26	5.4	52.89	5	52.60	53.20	0.4	29,545	0.00%
2024/03/25	29.1	54.67	22	54.31	54.00	7.1	29,445	0.02%
2024/03/22	34.5	56.10	22.4	55.97	54.00	12.1	28,813	0.04%
2024/03/21	79.5	55.41	90.4	55.61	57.90	-10.9	26,387	-0.04%
2024/03/20	24	52.79	95	53.17	53.60	-71	23,391	-0.30%
2024/03/19	19	47.94	51	48.20	48.80	-32	21,293	-0.15%
2024/03/18	1	45.75	5	46.36	46.50	-4	20,908	-0.02%
2024/03/15	13	45.41	32	45.69	45.60	-19	20,820	-0.09%
2024/03/14	24	45.76	5	45.90	45.55	19	20,658	0.09%
2024/03/13	14	45.56	27	45.65	45.65	-13	20,533	-0.06%
2024/03/12	11	44.79	11	44.85	45.30	0	20,128	0.00%
2024/03/11	21	43.81	34	43.98	43.70	-13	19,919	-0.07%
2024/03/08	1	42.00	12	42.91	42.50	-11	19,835	-0.06%
2024/03/07	1	42.70	2	43.08	42.70	-1	20,023	0.00%
2024/03/06	2	43.13	6	43.36	43.30	-4	20,391	-0.02%
2024/03/05	4	43.11	3	43.33	43.55	1	20,432	0.00%
2024/03/04	2	43.30	4	43.53	43.20	-2	20,436	-0.01%
2024/03/01	3	42.92	3	43.00	43.05	0	20,313	0.00%
2024/02/29	2	41.50	3	41.65	42.30	-1	20,308	0.00%
2024/02/27	5	42.36	1	41.40	41.60	4	20,415	0.02%
2024/02/26	29	42.91	0	0.00	42.95	29	20,354	0.14%
2024/02/23	8	44.54	6	45.11	43.60	2	20,439	0.01%
2024/02/22	9	44.80	10	45.36	44.45	-1	20,545	0.00%
2024/02/21	1	43.70	2	44.00	43.75	-1	20,177	0.00%
2024/02/20	0.1	43.75	8	43.75	43.75	-7.9	20,306	-0.04%
2024/02/19	12	44.54	8	44.45	44.15	4	20,252	0.02%
2024/02/16	4	45.53	16	45.30	45.60	-12	20,286	-0.06%
2024/02/15	19	45.10	4	45.16	45.10	15	20,101	0.07%
2024/02/05	3	44.97	3	45.25	44.80	0	19,880	0.00%
2024/02/02	13	45.20	3	45.30	45.10	10	19,884	0.05%
2024/02/01	4	44.56	0	0.00	44.65	4	19,825	0.02%
2024/01/31	7	45.46	1	45.90	45.00	6	19,888	0.03%
2024/01/30	23	45.85	9	46.08	46.40	14	19,712	0.07%
2024/01/29	1	45.25	1	45.60	45.30	0	19,491	0.00%
2024/01/26	13	44.55	2	45.25	44.50	11	19,452	0.06%
2024/01/25	19	46.16	23	45.71	45.40	-4	19,385	-0.02%
2024/01/24	24	46.75	20	46.83	46.10	4	19,145	0.02%
2024/01/23	10	45.96	22	46.16	46.40	-12	18,790	-0.06%
2024/01/22	19	46.62	44	46.34	46.40	-25	18,283	-0.14%
2024/01/19	7	44.76	15	44.50	44.85	-8	17,193	-0.05%
2024/01/18	3	42.83	4	43.18	43.35	-1	16,714	-0.01%
2024/01/17	6	43.41	3	43.25	43.25	3	16,663	0.02%
2024/01/16	3	43.28	33	43.41	43.60	-30	16,614	-0.18%
2024/01/15	1	43.80	0	0.00	43.95	1	16,467	0.01%
2024/01/12	7	44.00	3	43.88	43.55	4	16,410	0.02%
2024/01/11	19	43.99	30	44.32	44.55	-11	16,224	-0.07%
2024/01/10	53	43.42	47.2	43.45	43.65	5.8	15,998	0.04%
2024/01/09	1	42.70	1	42.20	41.95	0	15,344	0.00%
2024/01/08	3	42.33	2	42.15	42.15	1	15,597	0.01%
2024/01/05	25	42.15	2	42.33	42.25	23	16,105	0.14%
2024/01/04	10	42.61	15	42.43	42.10	-5	16,376	-0.03%
2024/01/03	5	43.03	8	43.20	43.30	-3	16,329	-0.02%
2024/01/02	25	43.70	5	43.32	43.20	20	16,273	0.12%
2023/12/29	18	44.53	32	44.85	44.55	-14	15,997	-0.09%
2023/12/28	55	44.70	113	44.97	45.00	-58	15,338	-0.38%	大賣/
2023/12/27	3.2	42.34	8	42.36	42.55	-4.8	13,513	-0.04%
2023/12/26	0	0.00	1	42.00	42.10	-1	13,726	-0.01%
2023/12/25	20	41.74	8	41.86	41.55	12	13,929	0.09%
2023/12/22	2	41.53	3	41.70	41.60	-1	13,969	-0.01%
2023/12/21	11	41.47	17	41.55	41.50	-6	14,021	-0.04%
2023/12/20	15	41.04	22	41.60	41.65	-7	14,239	-0.05%
2023/12/19	1	39.90	14	39.57	39.50	-13	14,259	-0.09%
2023/12/18	5	39.95	1	40.30	40.30	4	14,458	0.03%
2023/12/15	2	40.55	3	40.42	40.25	-1	15,181	-0.01%
2023/12/14	2	41.03	4	41.41	40.70	-2	15,435	-0.01%
2023/12/13	17	42.23	8	42.22	41.20	9	15,245	0.06%
2023/12/12	1	40.95	0	0.00	40.90	1	14,422	0.01%
2023/12/11	0	0.00	24.6	41.42	41.15	-24.6	14,501	-0.17%
2023/12/08	2	41.28	7	41.25	40.95	-5	14,553	-0.03%
2023/12/07	7	41.49	21	41.28	41.15	-14	14,461	-0.10%
2023/12/06	15	41.09	25	41.24	41.15	-10	14,542	-0.07%
2023/12/05	12	40.88	0	0.00	40.75	12	14,492	0.08%
2023/12/04	21.7	41.33	2	41.43	41.25	19.7	14,429	0.14%
2023/12/01	34	41.51	20	41.36	41.40	14	14,215	0.10%
2023/11/30	1	40.20	10	40.30	40.20	-9	13,802	-0.07%
2023/11/29	2	39.35	6	39.70	39.85	-4	13,797	-0.03%
2023/11/28	1	38.50	0	0.00	39.30	1	13,956	0.01%
2023/11/27	10	39.43	40	38.85	38.25	-30	14,123	-0.21%
2023/11/24	10	39.98	0	0.00	39.75	10	14,088	0.07%
2023/11/23	43	41.05	44	41.78	40.90	-1	14,040	-0.01%
2023/11/22	54	40.83	3	41.30	40.75	51	14,038	0.36%
2023/11/21	7	41.84	14	41.93	42.20	-7	14,068	-0.05%
2023/11/20	9	40.82	17	41.21	41.20	-8	14,328	-0.06%
2023/11/17	2	39.33	18	40.26	40.90	-16	14,375	-0.11%
2023/11/16	10	39.20	4	39.15	39.30	6	14,457	0.04%
2023/11/15	15	39.09	1	38.95	38.70	14	14,825	0.09%
2023/11/14	1	39.85	2	40.00	39.85	-1	16,064	-0.01%
2023/11/13	2	39.23	8	39.53	39.70	-6	16,441	-0.04%
2023/11/10	2	39.45	7	39.38	39.50	-5	16,710	-0.03%
2023/11/09	0	0.00	2	38.95	38.85	-2	16,978	-0.01%
2023/11/08	2	39.23	4	39.46	39.10	-2	17,277	-0.01%
2023/11/07	0	0.00	3	38.60	38.80	-3	17,499	-0.02%
2023/11/06	2	38.55	0	0.00	38.70	2	18,229	0.01%
2023/11/03	11	38.18	2	38.10	38.10	9	18,679	0.05%
2023/11/01	0	0.00	1	36.90	36.90	-1	20,759	0.00%
2023/10/31	6	37.43	1	36.75	36.75	5	21,299	0.02%
2023/10/30	2	38.08	2	38.28	37.90	0	21,465	0.00%
2023/10/27	4	38.35	3	38.38	38.15	1	21,611	0.00%
2023/10/26	7	38.40	1	38.60	38.20	6	21,951	0.03%
2023/10/25	3	39.12	1	39.40	39.00	2	22,087	0.01%
2023/10/24	12	38.76	2	38.98	39.00	10	22,137	0.05%
2023/10/23	2	37.98	3	38.20	38.30	-1	22,215	0.00%
2023/10/20	7	37.41	2	37.98	37.95	5	22,467	0.02%
2023/10/19	1	38.00	1	38.00	38.00	0	22,749	0.00%
2023/10/18	12	38.12	0	0.00	37.50	12	23,174	0.05%
2023/10/17	1	40.00	0	0.00	39.35	1	23,530	0.00%
2023/10/16	30	39.95	1	40.05	39.80	29	26,345	0.11%
2023/10/13	5	41.70	22	42.14	42.00	-17	30,275	-0.06%
2023/10/12	17	40.34	8.6	41.03	41.85	8.4	30,070	0.03%
2023/10/11	1	40.35	2	40.45	39.65	-1	30,478	0.00%
2023/10/06	0	0.00	1	41.35	41.50	-1	30,983	0.00%
2023/10/05	3	41.73	1	41.70	41.65	2	32,976	0.01%
2023/10/04	2	40.85	8	41.18	41.20	-6	33,163	-0.02%
2023/10/03	11	41.53	15	41.61	41.45	-4	33,217	-0.01%
2023/10/02	13	41.98	34	42.08	42.50	-21	33,214	-0.06%
2023/09/28	3	41.12	13	41.38	40.75	-10	33,075	-0.03%
2023/09/27	0	0.00	3	40.58	40.80	-3	33,344	-0.01%
2023/09/26	5	40.20	3	40.42	40.10	2	34,282	0.01%
2023/09/25	13	40.38	6	40.98	40.10	7	34,571	0.02%
2023/09/22	6	39.91	17	40.13	40.80	-11	34,366	-0.03%
2023/09/21	19	38.97	3	38.98	39.25	16	34,107	0.05%
2023/09/20	24	39.91	30	40.00	39.50	-6	34,089	-0.02%
2023/09/19	28	38.77	25	39.14	38.45	3	33,817	0.01%
2023/09/18	2	38.00	8	38.01	37.80	-6	34,400	-0.02%
2023/09/14	6	38.85	5	39.00	38.70	1	34,870	0.00%
2023/09/13	2	38.53	2	38.48	38.55	0	35,439	0.00%
2023/09/12	1	38.35	6	38.44	38.45	-5	37,017	-0.01%
2023/09/11	4	38.24	6	38.11	38.20	-2	38,498	-0.01%
2023/09/08	8	39.29	9	39.44	39.25	-1	38,420	0.00%
2023/09/07	1	39.85	1	39.65	39.65	0	38,624	0.00%
2023/09/06	9.1	40.37	2	40.28	40.15	7.1	38,619	0.02%
2023/09/05	1	40.05	1.1	40.06	40.35	-0.1	38,718	0.00%
2023/09/04	5	39.83	1	39.85	39.90	4	38,830	0.01%
2023/09/01	40	40.17	10	40.09	39.75	30	38,850	0.08%
2023/08/31	6	40.33	2.5	40.58	40.55	3.5	38,766	0.01%
2023/08/30	8	41.20	47	41.21	40.95	-39	38,883	-0.10%
2023/08/29	4	41.55	13	41.63	41.20	-9	39,373	-0.02%
2023/08/28	6	41.03	17	41.36	41.35	-11	40,556	-0.03%
2023/08/25	14	41.93	7	41.91	41.70	7	40,916	0.02%
2023/08/24	48	43.88	40	44.52	43.30	8	40,875	0.02%
2023/08/23	21	43.70	10	43.71	44.00	11	40,874	0.03%
2023/08/22	8	43.71	1	44.15	43.20	7	40,647	0.02%
2023/08/21	27.1	43.70	6	43.93	43.30	21.1	40,346	0.05%
2023/08/18	48	45.43	44	45.34	44.05	4	39,988	0.01%
2023/08/17	8	42.48	15	42.79	43.10	-7	38,655	-0.02%
2023/08/16	11	42.51	4	42.78	43.00	7	38,358	0.02%
2023/08/15	18	44.51	17	44.02	43.35	1	38,455	0.00%
2023/08/14	14	42.50	9	43.33	42.80	5	38,131	0.01%
2023/08/11	14	42.94	9	43.51	42.85	5	37,795	0.01%
2023/08/10	28	42.85	24.1	43.18	42.30	3.9	37,397	0.01%
2023/08/09	7	45.65	3	45.78	45.00	4	36,606	0.01%
2023/08/08	20	47.26	19.5	47.14	46.35	0.5	36,084	0.00%
2023/08/07	66.5	46.64	113.5	47.35	48.45	-47	35,289	-0.13%	大賣/
2023/08/04	64.7	45.34	45	45.85	45.15	19.7	33,829	0.06%
2023/08/02	70	46.46	13	45.48	44.95	57	33,238	0.17%
2023/08/01	37	47.82	40	48.25	48.60	-3	32,945	-0.01%
2023/07/31	47	47.92	89	49.54	47.05	-42	32,749	-0.13%
2023/07/28	24.1	46.43	24	47.19	49.50	0.1	32,343	0.00%
2023/07/27	19	47.42	13	47.10	46.80	6	32,140	0.02%
2023/07/26	22	48.18	16	47.35	47.10	6	31,987	0.02%
2023/07/25	54.1	48.83	39	48.37	48.30	15.1	31,791	0.05%
2023/07/24	5	49.90	82	50.24	49.90	-77	31,491	-0.24%
2023/07/21	69	45.93	65.2	47.35	49.30	3.8	31,107	0.01%
2023/07/20	58.1	47.90	50.2	48.32	46.80	7.9	30,607	0.03%
2023/07/19	109.1	52.07	133.5	51.83	51.10	-24.4	29,960	-0.08%	大買/大賣/
2023/07/18	111.1	53.37	102	52.45	50.40	9.1	27,034	0.03%	大買/大賣/
2023/07/17	9.2	52.20	20	52.20	52.20	-10.8	22,706	-0.05%
2023/07/14	4	46.99	113	47.49	47.50	-109	22,355	-0.49%	大賣/鉅額交易
2023/07/13	7	42.83	15.4	43.12	43.20	-8.4	21,592	-0.04%
2023/07/12	26	38.82	100.9	38.38	39.30	-74.9	20,937	-0.36%
2023/07/11	16	35.74	6	35.78	35.75	10	18,866	0.05%
2023/07/10	30.4	35.03	0	0.00	34.90	30.4	18,579	0.16%
2023/07/07	8	35.38	8	35.60	35.35	0	18,406	0.00%
2023/07/06	18	35.93	14	35.78	35.55	4	18,239	0.02%
2023/07/05	23.1	36.70	4	36.73	36.15	19.1	17,878	0.11%
2023/07/04	33	37.50	70	37.33	37.70	-37	17,291	-0.21%
2023/07/03	10	35.91	12	36.14	35.95	-2	16,168	-0.01%
2023/06/30	4	34.50	17	34.84	34.95	-13	15,723	-0.08%
2023/06/29	5	34.77	3	34.92	34.70	2	15,578	0.01%
2023/06/28	26	34.84	7	35.59	34.70	19	15,444	0.12%
2023/06/27	31	35.53	6	35.48	35.35	25	15,208	0.16%
2023/06/26	32.1	36.64	56	36.50	36.85	-23.9	14,732	-0.16%
2023/06/21	18	35.30	14	35.49	35.15	4	13,755	0.03%
2023/06/20	33.1	34.56	11	34.80	34.50	22.1	13,358	0.17%
2023/06/19	75.2	35.30	16	35.39	35.40	59.2	13,068	0.45%
2023/06/16	32.1	37.17	20	37.11	36.45	12.1	12,329	0.10%
2023/06/15	24	34.60	43	35.49	36.15	-19	10,611	-0.18%
2023/06/14	3	32.93	1	32.60	32.90	2	9,027	0.02%
2023/06/13	4	33.06	66	32.86	32.85	-62	8,882	-0.70%
2023/06/12	2	31.95	4	32.05	32.10	-2	8,565	-0.02%
2023/06/09	2	32.55	15	32.48	32.40	-13	8,506	-0.15%
2023/06/08	4	31.86	8	31.70	31.55	-4	8,322	-0.05%
2023/06/07	6	32.29	1	32.35	32.40	5	8,188	0.06%
2023/06/06	9	31.98	1	32.00	31.95	8	8,098	0.10%
2023/06/05	17	33.09	17	33.24	32.65	0	7,965	0.00%
2023/06/02	7.1	32.82	21	33.65	32.90	-13.9	7,652	-0.18%
2023/06/01	41.2	33.44	29	33.42	33.40	12.2	7,043	0.17%
2023/05/31	15	31.63	9	31.56	31.95	6	5,728	0.10%
2023/05/30	3	31.00	5	31.10	31.00	-2	5,203	-0.04%
2023/05/29	7	31.51	1	30.15	31.40	6	5,067	0.12%
2023/05/24	5	29.35	1	29.25	29.20	4	4,322	0.09%
2023/05/23	6	29.63	3	29.48	29.25	3	4,223	0.07%
2023/05/19	0	0.00	1	29.55	30.20	-1	3,821	-0.03%
2023/05/02	1	28.35	0	0.00	28.35	1	3,592	0.03%
2023/04/24	1	28.10	0	0.00	28.30	1	3,441	0.03%
2023/04/20	0	28.25	3	28.05	27.85	-3	3,378	-0.09%
2023/04/17	0	0.00	1	28.45	28.60	-1	3,244	-0.03%
2023/04/14	0	0.00	4	27.90	28.10	-4	3,103	-0.13%
2023/04/13	4	27.85	7	27.75	27.80	-3	3,054	-0.10%
2023/04/12	0	0.00	1	27.80	27.75	-1	3,082	-0.03%
2023/04/11	0.2	28.00	0	0.00	27.90	0.2	3,085	0.01%
2023/04/10	0.3	27.55	0	0.00	27.40	0.3	3,027	0.01%
2023/04/06	1	27.35	0	0.00	27.30	1	2,993	0.03%
2023/03/29	3	27.43	10	27.50	27.45	-7	2,977	-0.24%
2023/03/28	10	28.50	0	0.00	28.50	10	3,005	0.33%
2023/03/27	5.1	28.70	0	0.00	28.65	5.1	3,055	0.17%
2023/03/24	4	28.69	2	28.73	28.70	2	3,060	0.07%
2023/03/22	0	0.00	2	28.85	28.80	-2	3,014	-0.07%
2023/03/17	0	0.00	33	28.05	28.00	-33	2,965	-1.11%
2023/03/16	10	27.90	0	0.00	27.90	10	2,933	0.34%
2023/03/15	2	28.40	0	0.00	28.20	2	2,914	0.07%
2023/03/09	1	29.05	0	0.00	29.05	1	2,864	0.03%
2023/03/06	0	0.00	1	29.35	29.35	-1	2,738	-0.04%
2023/03/02	1	29.35	1	29.25	29.45	0	2,659	0.00%
2023/03/01	10	29.40	0.2	29.55	29.50	9.8	2,598	0.38%
2023/02/24	0	0.00	1.1	31.59	31.60	-1.1	2,429	-0.04%
2023/02/23	0	31.20	0	0.00	31.20	0	2,369	0.00%
2023/02/17	0	30.85	0	0.00	30.85	0	2,475	0.00%
2023/02/15	0.1	30.85	0	0.00	30.75	0.1	2,600	0.00%
2023/02/09	3	30.97	0	0.00	30.90	3	2,666	0.11%
2023/02/08	1	32.00	0	0.00	31.85	1	2,565	0.04%
2023/02/07	0	0.00	1	31.85	31.85	-1	2,512	-0.04%
2023/02/06	2	31.40	0	0.00	31.50	2	2,430	0.08%
2023/02/03	0	0.00	3	31.05	31.40	-3	2,400	-0.12%
2023/02/02	0	0.00	2.2	30.95	30.85	-2.2	2,337	-0.09%
2023/01/31	0	0.00	1	30.70	30.80	-1	2,285	-0.04%
2023/01/16	0	30.00	0	0.00	29.90	0	2,190	0.00%
2023/01/11	33	30.24	11	30.20	30.10	22	2,177	1.01%
2023/01/10	0	0.00	2	30.13	30.10	-2	2,167	-0.09%
2022/12/23	2	29.50	0	0.00	29.70	2	2,062	0.10%
2022/12/20	0	0.00	2	29.60	29.60	-2	2,060	-0.10%
2022/12/08	1	29.10	0	0.00	29.20	1	1,818	0.05%
2022/12/07	0.1	29.05	0	0.00	29.00	0.1	1,826	0.01%
2022/12/06	0.1	29.31	1	29.25	29.20	-0.9	1,803	-0.05%
2022/12/05	1	29.80	0	0.00	29.70	1	1,764	0.06%
2022/12/02	11	29.95	0.1	29.95	29.95	10.9	1,791	0.61%
2022/12/01	0	0.00	10	30.05	29.95	-10	1,794	-0.56%
2022/11/30	0	0.00	1.5	29.68	29.75	-1.5	1,770	-0.08%
2022/11/16	0	0.00	2	29.30	29.15	-2	1,685	-0.12%
2022/11/09	3	28.60	1	28.30	28.30	2	1,472	0.14%
2022/11/08	0	0.00	2	27.85	27.85	-2	1,396	-0.14%
2022/10/07	0	0.00	3	27.48	27.45	-3	1,794	-0.17%
2022/10/06	0	0.00	0.1	27.30	27.30	-0.1	1,797	-0.01%
2022/10/05	0.1	27.50	0	0.00	27.40	0.1	1,816	0.01%
2022/09/29	0	0.00	2	26.90	27.15	-2	1,855	-0.11%
2022/09/15	1	28.10	0	0.00	28.00	1	1,923	0.05%
2022/09/12	0	0.00	1	28.10	28.10	-1	2,172	-0.05%
2022/09/08	0	0.00	1	28.20	28.10	-1	2,205	-0.05%
2022/09/06	1.1	27.73	0	0.00	27.35	1.1	2,158	0.05%
2022/09/02	0.1	28.00	0	0.00	27.80	0.1	2,165	0.00%
2022/09/01	0	0.00	0.2	28.00	27.80	-0.2	2,174	-0.01%
2022/08/29	0.4	27.95	0	0.00	27.90	0.4	2,146	0.02%
2022/08/25	0.5	28.45	0	0.00	28.35	0.5	2,123	0.02%
2022/08/23	1	28.50	0	0.00	28.50	1	2,137	0.05%
2022/08/11	2	29.30	0	0.00	29.10	2	2,104	0.10%
2022/08/10	1	29.30	1	29.40	29.10	0	2,090	0.00%
2022/08/09	0	0.00	4	29.45	29.45	-4	2,078	-0.19%
2022/08/02	0	0.00	1	27.90	27.95	-1	2,110	-0.05%
2022/07/28	0.2	28.10	0	0.00	28.10	0.2	2,189	0.01%
2022/07/27	0.3	28.03	0	0.00	28.05	0.3	2,203	0.01%
2022/07/21	0	0.00	2	27.60	28.05	-2	2,251	-0.09%
2022/07/20	0	0.00	2	27.50	27.20	-2	2,235	-0.09%
2022/07/15	0	0.00	1.3	27.05	27.00	-1.3	2,247	-0.06%
2022/07/07	0	0.00	1	27.40	27.40	-1	2,322	-0.04%
2022/06/30	0.1	27.65	0	0.00	27.45	0.1	2,556	0.00%
2022/06/29	0.1	28.05	0	0.00	28.10	0.1	2,619	0.00%
2022/06/27	0	0.00	2	28.80	28.80	-2	2,991	-0.07%
2022/06/23	1	28.45	0	0.00	28.20	1	3,156	0.03%
2022/06/22	0	0.00	1	28.70	28.35	-1	3,196	-0.03%
2022/06/21	10	28.50	16	28.67	28.70	-6	3,201	-0.19%
2022/06/20	0	0.00	1	27.55	27.20	-1	3,068	-0.03%
2022/06/17	0	0.00	1	27.80	27.90	-1	3,077	-0.03%
2022/06/16	0	0.00	1	28.10	27.65	-1	3,073	-0.03%
2022/06/10	0	0.00	2	28.20	28.20	-2	3,200	-0.06%
2022/06/02	1	28.05	0	0.00	28.00	1	3,636	0.03%
2022/05/31	0.2	27.81	0	0.00	28.00	0.2	3,798	0.00%
2022/05/27	1	27.60	0	0.00	27.60	1	3,954	0.03%
2022/05/26	0	0.00	2	27.65	27.50	-2	4,251	-0.05%
2022/05/24	1	27.45	0	0.00	27.45	1	4,390	0.02%
2022/05/20	0	0.00	2	27.00	27.10	-2	4,512	-0.04%
2022/05/19	0	0.00	2	26.75	26.90	-2	4,639	-0.04%
2022/05/10	0	27.25	0	0.00	27.15	0	4,843	0.00%
2022/05/09	0	0.00	5	27.55	27.50	-5	4,832	-0.10%
2022/05/05	0	0.00	2	28.20	28.25	-2	4,840	-0.04%
2022/05/04	0.1	28.10	0	0.00	28.00	0.1	4,843	0.00%
2022/04/27	2	27.50	2	27.70	27.80	0	5,007	0.00%
2022/04/26	2	27.95	0	0.00	28.00	2	5,007	0.04%
2022/04/25	1	28.05	0	0.00	27.95	1	5,038	0.02%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/20	0	0.00	2	28.60	28.75	-2	5,174	-0.04%
2022/04/18	3	28.15	2	28.10	28.10	1	5,247	0.02%
2022/04/15	2	28.30	4	28.23	28.35	-2	5,300	-0.04%
2022/04/14	0	0.00	8.5	28.45	28.55	-8.5	5,386	-0.16%
2022/04/13	1	28.25	0	0.00	28.20	1	5,452	0.02%
2022/04/12	2	28.15	0	0.00	28.25	2	5,478	0.04%
2022/04/11	1	28.30	0	0.00	28.20	1	5,506	0.02%
2022/04/07	2	28.50	1	28.60	28.25	1	5,830	0.02%
2022/04/06	4	28.90	2	28.80	28.90	2	6,006	0.03%
2022/04/01	2	29.30	1	29.15	29.35	1	6,019	0.02%
2022/03/31	2.4	29.60	2	29.70	29.55	0.4	6,065	0.01%
2022/03/30	5	31.83	0	0.00	31.75	5	5,901	0.08%
2022/03/29	2	32.00	0	0.00	31.85	2	5,822	0.03%
2022/03/28	5	32.01	0	0.00	32.05	5	5,755	0.09%
2022/03/25	2	32.40	0	0.00	32.40	2	5,732	0.03%
2022/03/23	2	32.25	0	0.00	32.30	2	6,297	0.03%
2022/03/22	0	32.15	0	0.00	32.20	0	6,533	0.00%
2022/03/21	0	0.00	3	32.08	32.00	-3	6,617	-0.05%
2022/03/17	0	0.00	2	32.05	32.00	-2	7,234	-0.03%
2022/03/16	4.9	31.75	7	31.84	31.80	-2.1	7,434	-0.03%
2022/03/15	0	31.85	0	0.00	31.75	0	7,477	0.00%
2022/03/14	0	0.00	2	31.95	32.05	-2	7,549	-0.03%
2022/03/11	0	31.95	0	0.00	31.75	0	7,637	0.00%
2022/03/10	0	0.00	0	32.00	31.85	0	7,640	0.00%
2022/03/09	1	31.35	0	0.00	31.45	1	7,658	0.01%
2022/03/08	19	31.51	5	31.39	31.20	14	7,690	0.18%
2022/03/07	9	32.45	0	0.00	32.35	9	7,534	0.12%
2022/03/03	0	0.00	2	33.05	33.05	-2	7,699	-0.03%
2022/03/02	2	32.50	0	0.00	32.70	2	7,913	0.03%
2022/03/01	24	32.59	0	0.00	32.60	24	8,286	0.29%
2022/02/25	1	33.75	0	0.00	33.55	1	8,201	0.01%
2022/02/24	2	33.78	10	33.55	33.70	-8	8,397	-0.10%
2022/02/23	1	34.15	0	0.00	34.30	1	8,850	0.01%
2022/02/22	3	33.80	7	33.90	33.95	-4	10,310	-0.04%
2022/02/21	1	34.40	0	0.00	34.45	1	10,599	0.01%
2022/02/18	0	0.00	1	34.00	33.95	-1	11,073	-0.01%
2022/02/17	2.1	34.00	5	34.20	34.00	-2.9	11,685	-0.02%
2022/02/16	0.1	34.00	0	0.00	34.00	0.1	11,823	0.00%
2022/02/15	0.2	33.77	0	0.00	33.75	0.2	12,048	0.00%
2022/02/10	2.2	33.52	0	0.00	33.70	2.2	11,976	0.02%
2022/02/09	0.1	33.55	0	0.00	33.75	0.1	11,960	0.00%
2022/02/08	0	0.00	13	33.47	33.50	-13	11,952	-0.11%
2022/01/26	0	0.00	2	32.40	32.30	-2	12,069	-0.02%
2022/01/24	6	32.65	7	32.55	32.80	-1	12,018	-0.01%
2022/01/21	2	33.33	0	0.00	33.10	2	11,989	0.02%
2022/01/19	0	0.00	1	33.65	33.50	-1	11,931	-0.01%
2022/01/14	1	33.00	14	32.97	33.00	-13	11,802	-0.11%
2022/01/13	0	0.00	1	33.40	33.50	-1	11,708	-0.01%
2022/01/12	0	0.00	15	33.45	33.40	-15	11,669	-0.13%
2022/01/11	1.9	33.39	0	0.00	33.50	1.9	11,629	0.02%
2022/01/10	0	0.00	1	33.75	33.65	-1	11,562	-0.01%
2022/01/07	2	34.15	1.3	33.90	33.80	0.7	11,500	0.01%
2022/01/06	1	34.45	1	34.15	34.45	0	11,401	0.00%
2022/01/05	0	0.00	4	34.30	34.20	-4	11,325	-0.04%
2022/01/04	1	34.45	1	34.55	34.50	0	11,295	0.00%
2022/01/03	10	34.50	0.2	34.70	34.50	9.8	11,256	0.09%
2021/12/30	7	35.07	6.1	34.88	35.20	0.9	11,091	0.01%
2021/12/29	4.3	34.85	8.4	34.81	34.95	-4.1	10,858	-0.04%
2021/12/28	0	0.00	4	34.48	34.50	-4	10,623	-0.04%
2021/12/27	0.1	34.20	3	34.38	34.35	-2.9	10,562	-0.03%
2021/12/24	2	33.95	0	0.00	33.80	2	10,479	0.02%
2021/12/23	1	33.85	0	0.00	34.00	1	10,452	0.01%
2021/12/22	4	33.94	0	0.00	33.70	4	10,393	0.04%
2021/12/21	0	0.00	8	33.81	33.90	-8	10,374	-0.08%
2021/12/20	6	33.62	11	33.84	33.70	-5	10,357	-0.05%
2021/12/17	43	34.76	7	34.28	34.10	36	10,305	0.35%
2021/12/16	0	0.00	10	34.15	34.40	-10	9,813	-0.10%
2021/12/15	2.4	33.91	6	33.90	33.70	-3.6	9,596	-0.04%
2021/12/14	3	33.93	17	33.97	33.85	-14	9,587	-0.15%
2021/12/13	21	34.23	7.4	34.24	34.10	13.6	9,414	0.14%
2021/12/10	5	33.40	3.1	33.40	33.40	1.9	9,008	0.02%
2021/12/08	3.4	32.70	10	32.65	32.70	-6.6	8,721	-0.08%
2021/12/07	14	32.77	3	32.80	32.80	11	8,643	0.13%
2021/12/06	2	32.30	1	32.30	32.30	1	8,531	0.01%
2021/12/03	1.2	32.20	11	32.21	32.20	-9.8	8,534	-0.12%
2021/12/02	1	31.80	0	0.00	31.70	1	8,484	0.01%
2021/12/01	1	31.70	7	32.06	32.15	-6	8,477	-0.07%
2021/11/30	6.1	32.20	1	32.35	32.00	5.1	8,680	0.06%
2021/11/29	1.1	31.80	1	31.80	31.70	0.1	8,595	0.00%
2021/11/26	22	32.10	5	32.10	32.00	17	8,421	0.20%
2021/11/25	27	32.93	25	33.53	32.90	2	8,127	0.02%
2021/11/24	8	33.83	16	33.99	34.00	-8	7,668	-0.10%
2021/11/23	21	34.01	21.2	33.95	33.90	-0.2	7,460	0.00%
2021/11/22	27	34.28	4.4	34.37	34.50	22.6	7,209	0.31%
2021/11/19	62.2	34.24	90	34.24	34.40	-27.8	6,688	-0.42%
2021/11/18	13	31.64	12.1	31.89	32.10	0.9	5,175	0.02%
2021/11/17	5	31.83	24.4	31.99	31.75	-19.4	4,806	-0.40%
2021/11/16	43.3	31.35	11	31.52	32.10	32.3	4,217	0.77%
2021/11/15	12	30.14	0	0.00	30.10	12	3,605	0.33%
2021/11/12	12.3	29.74	72	29.91	29.70	-59.8	3,436	-1.74%
2021/11/11	0	0.00	15	29.05	29.10	-15	3,242	-0.46%
2021/11/10	0	0.00	6	29.20	29.25	-6	3,266	-0.18%
2021/11/05	0	0.00	0.3	28.85	28.90	-0.3	3,284	-0.01%
2021/11/03	5	29.20	3	29.10	29.25	2	3,272	0.06%
2021/11/01	0	0.00	1	28.85	28.80	-1	3,173	-0.03%
2021/10/29	10.1	28.65	0	0.00	28.75	10.1	3,165	0.32%
2021/10/28	11	28.50	0	0.00	28.60	11	3,143	0.35%
2021/10/27	2	28.40	0	0.00	28.55	2	3,137	0.06%
2021/10/19	1	28.30	1	28.35	28.30	0	3,312	0.00%
2021/10/18	0.1	28.25	0	0.00	28.30	0.1	3,356	0.00%
2021/10/14	1	28.00	1	28.20	27.95	0	3,521	0.00%
2021/10/13	0	0.00	1	28.40	28.00	-1	3,702	-0.03%
2021/10/12	0	0.00	1	28.15	28.35	-1	3,804	-0.03%
2021/10/07	1	28.00	0	0.00	28.00	1	4,040	0.02%
2021/10/05	0	0.00	12	27.56	27.75	-12	5,994	-0.20%
2021/10/04	0	0.00	16	27.89	27.70	-16	5,984	-0.27%
2021/10/01	1	28.00	33	28.28	28.05	-32	5,963	-0.54%
2021/09/30	0.1	28.65	2	28.70	28.65	-1.9	5,940	-0.03%
2021/09/29	2	28.60	0	0.00	28.60	2	5,954	0.03%
2021/09/24	0	0.00	3	29.13	29.05	-3	5,964	-0.05%
2021/09/22	1	28.55	0	0.00	28.70	1	5,856	0.02%
2021/09/17	0	0.00	13	28.70	28.75	-13	5,835	-0.22%
2021/09/16	11	28.58	3	28.75	28.70	8	5,753	0.14%
2021/09/14	2	28.10	0	0.00	28.20	2	5,662	0.04%
2021/09/13	16	28.12	0	0.00	28.10	16	5,666	0.28%
2021/09/10	0.1	28.20	170	28.18	28.15	-170	5,659	-3.00%	大賣/鉅額交易
2021/09/09	0	0.00	50	28.33	28.30	-50	5,650	-0.88%
2021/09/08	1.7	28.36	6	28.38	28.30	-4.3	5,646	-0.08%
2021/09/07	0	0.00	10	28.78	28.70	-10	5,619	-0.18%
2021/09/06	12	28.96	45	29.15	28.80	-33	5,621	-0.59%
2021/09/03	10	28.95	208	28.95	28.95	-198	5,543	-3.57%	大賣/鉅額交易
2021/09/02	20	28.15	3	28.15	28.30	17	5,309	0.32%
2021/09/01	6.1	28.10	0	0.00	28.05	6.1	5,276	0.12%
2021/08/27	4	27.85	0	0.00	27.75	4	5,384	0.07%
2021/08/26	1	27.75	0	0.00	27.80	1	5,434	0.02%
2021/08/25	20	27.80	0	0.00	27.90	20	5,458	0.37%
2021/08/24	5.3	27.65	1	27.60	27.60	4.3	5,518	0.08%
2021/08/20	5	26.95	0	0.00	27.00	5	5,554	0.09%
2021/08/19	0	0.00	20	27.25	27.10	-20	5,566	-0.36%
2021/08/18	2	27.20	0	0.00	27.60	2	5,550	0.04%
2021/08/17	8.3	27.52	90	27.59	27.50	-81.7	5,566	-1.47%
2021/08/16	5	27.95	0	0.00	27.90	5	5,546	0.09%
2021/08/13	20	28.50	0	0.00	28.30	20	5,520	0.36%
2021/08/12	7	27.85	0.1	27.90	28.10	6.9	5,470	0.13%
2021/08/10	4	28.15	0	0.00	27.95	4	5,556	0.07%
2021/08/06	3	28.75	1	28.80	28.80	2	5,769	0.03%
2021/08/05	2	28.65	1	28.65	28.60	1	5,867	0.02%
2021/08/04	33	28.63	0	0.00	28.60	33	6,109	0.54%
2021/08/03	54	28.41	1	28.45	28.50	53	6,232	0.85%
2021/08/02	23	28.36	0	0.00	28.40	23	6,269	0.37%
2021/07/30	60.1	28.31	5	28.37	28.40	55.1	6,310	0.87%
2021/07/29	42	28.44	0	0.00	28.45	42	6,372	0.66%
2021/07/28	41	28.53	5	28.31	28.35	36	6,441	0.56%
2021/07/27	123	28.65	32	28.85	28.80	91	6,594	1.38%	大買/
2021/07/23	50	28.15	10	28.25	28.25	40	7,059	0.57%
2021/07/22	22	27.98	0	0.00	27.90	22	7,312	0.30%
2021/07/21	7	28.16	9	27.92	27.90	-2	7,324	-0.03%
2021/07/19	6	28.59	53	28.49	28.45	-47	7,288	-0.64%
2021/07/16	4	29.11	4	29.23	29.10	0	7,285	0.00%
2021/07/15	10	29.48	10	29.45	29.50	0	7,344	0.00%
2021/07/14	10	29.80	4	29.45	29.25	6	7,416	0.08%
2021/07/13	75	30.58	258	30.99	29.55	-183	7,341	-2.49%	大賣/鉅額交易
2021/07/12	32	30.23	7	29.41	30.45	25	5,937	0.42%
2021/07/09	1	28.05	0	0.00	28.15	1	5,467	0.02%
2021/07/08	32	28.05	0	0.00	28.05	32	5,561	0.58%
2021/07/05	0	0.00	1	28.05	28.00	-1	5,777	-0.02%
2021/07/01	11	28.09	2.4	27.98	28.00	8.6	5,852	0.15%
2021/06/30	1.1	27.55	4	27.60	27.60	-2.9	5,848	-0.05%
2021/06/29	0	0.00	4	27.58	27.55	-4	5,913	-0.07%
2021/06/28	22	27.70	0	0.00	27.70	22	5,966	0.37%
2021/06/23	0	0.00	4	27.80	27.80	-4	6,143	-0.07%
2021/06/18	0	0.00	5	27.85	28.00	-5	6,456	-0.08%
2021/06/17	0	0.00	4	27.65	27.90	-4	6,533	-0.06%
2021/06/15	4	27.85	1	27.85	27.90	3	6,659	0.05%
2021/06/09	3	27.75	4	27.70	27.70	-1	6,812	-0.01%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/07	1	27.80	0	0.00	28.00	1	7,096	0.01%
2021/06/04	1	28.65	0	0.00	28.60	1	7,217	0.01%
2021/06/03	0	0.00	1	28.65	28.65	-1	7,636	-0.01%
2021/05/31	2	28.23	0	0.00	28.20	2	7,625	0.03%
2021/05/25	2	28.18	0	0.00	28.25	2	7,869	0.03%
2021/05/24	1	27.95	0	0.00	27.90	1	7,959	0.01%
2021/05/19	1	26.90	0	0.00	26.95	1	8,349	0.01%
2021/05/18	12	26.88	3	26.85	27.00	9	8,339	0.11%
2021/05/17	0	0.00	1	26.25	25.65	-1	8,341	-0.01%
2021/05/14	0	0.00	5	27.20	27.45	-5	8,180	-0.06%
2021/05/12	4	27.25	1	27.00	27.45	3	7,988	0.04%
2021/05/11	6.1	28.63	10	28.85	28.60	-3.9	7,759	-0.05%
2021/05/10	6	28.97	1	29.00	29.00	5	7,676	0.07%
2021/05/07	1	29.15	9	29.11	29.30	-8	7,685	-0.10%
2021/05/06	1	29.00	0	0.00	28.90	1	7,676	0.01%
2021/05/05	0	0.00	2.2	29.09	28.80	-2.2	7,625	-0.03%
2021/05/04	11	28.40	15	29.56	28.85	-4	7,576	-0.05%
2021/05/03	13	30.13	1	29.95	29.75	12	7,425	0.16%
2021/04/29	26	30.90	14	30.76	30.60	12	7,303	0.16%
2021/04/28	1	29.95	3	30.18	30.30	-2	6,924	-0.03%
2021/04/27	0	0.00	1	29.45	29.50	-1	6,734	-0.01%
2021/04/26	1	29.35	2	29.35	29.40	-1	6,735	-0.01%
2021/04/23	7	29.28	1	29.30	29.35	6	6,707	0.09%
2021/04/22	17	29.75	0	0.00	29.35	17	6,801	0.25%
2021/04/21	6	30.09	7	30.14	30.15	-1	6,734	-0.01%
2021/04/20	8	29.73	9	29.79	29.80	-1	6,621	-0.01%
2021/04/19	10	29.28	0	0.00	29.35	10	6,537	0.15%
2021/04/16	1.1	29.05	3	29.13	29.15	-1.9	6,590	-0.03%
2021/04/14	8	28.65	0	0.00	28.65	8	6,617	0.12%
2021/04/13	17	29.14	4	29.20	28.90	13	6,607	0.20%
2021/04/12	29	29.41	10	29.34	29.30	19	6,532	0.29%
2021/04/09	3	29.33	0	0.00	29.45	3	6,479	0.05%
2021/04/08	0	0.00	1	29.25	29.20	-1	6,460	-0.02%
2021/04/07	26	29.03	1	28.95	29.15	25	6,483	0.39%
2021/04/06	20	29.10	0.3	29.00	29.05	19.7	6,496	0.30%
2021/04/01	5	29.10	5	29.10	29.15	0	6,453	0.00%
2021/03/31	2	28.73	10	28.70	28.85	-8	6,398	-0.13%
2021/03/30	1	28.60	1	28.60	28.70	0	6,349	0.00%
2021/03/29	2	28.65	0	0.00	28.65	2	6,295	0.03%
2021/03/26	6	28.59	10	28.60	28.60	-4	6,283	-0.06%
2021/03/25	5	28.62	1	28.65	28.65	4	6,276	0.06%
2021/03/24	30	29.30	5	29.32	29.30	25	6,234	0.40%
2021/03/23	11	29.25	2	29.30	29.25	9	6,178	0.15%
2021/03/22	5	29.00	0	0.00	28.95	5	6,122	0.08%
2021/03/19	6	28.92	0	0.00	29.10	6	6,135	0.10%
2021/03/18	2	29.08	0	0.00	29.05	2	6,113	0.03%
2021/03/17	2	29.05	0	0.00	29.10	2	6,181	0.03%
2021/03/16	1	29.10	0	0.00	29.15	1	6,395	0.02%
2021/03/15	1	29.10	7	28.90	29.10	-6	6,548	-0.09%
2021/03/12	65	28.78	1	28.80	28.95	64	7,216	0.89%
2021/03/11	2	28.85	0	0.00	28.80	2	7,457	0.03%
2021/03/10	1	28.80	4.3	28.65	28.80	-3.3	7,347	-0.05%
2021/03/09	48	28.34	0	0.00	28.45	48	7,224	0.66%
2021/03/08	0	0.00	14	30.35	30.30	-14	6,814	-0.21%
2021/03/05	0	0.00	2	30.25	30.30	-2	6,822	-0.03%
2021/03/04	5	30.40	0	0.00	30.40	5	6,845	0.07%
2021/03/02	0	0.00	5	31.45	30.60	-5	6,832	-0.07%
2021/02/26	9	30.51	8	30.71	30.95	1	6,770	0.01%
2021/02/25	11	30.59	2	30.55	30.65	9	6,746	0.13%
2021/02/23	9	30.92	2	30.98	31.00	7	6,687	0.10%
2021/02/22	2	30.20	3.2	30.17	30.25	-1.2	6,367	-0.02%
2021/02/19	4	29.75	0	0.00	29.90	4	6,263	0.06%
2021/02/18	10	29.45	1	29.55	29.65	9	6,260	0.14%
2021/02/17	2	29.40	0	0.00	29.40	2	6,317	0.03%
2021/02/05	0	0.00	3	29.30	29.25	-3	6,284	-0.05%
2021/02/03	1	29.20	0	0.00	29.30	1	6,351	0.02%
2021/02/02	0	0.00	2	29.30	29.25	-2	6,382	-0.03%
2021/01/29	2	29.05	0	0.00	29.10	2	6,375	0.03%
2021/01/28	0.1	29.35	0	0.00	29.30	0.1	6,332	0.00%
2021/01/27	11	29.50	0	0.00	29.45	11	6,298	0.17%
2021/01/25	1	29.45	0	0.00	29.50	1	6,277	0.02%
2021/01/22	0.3	29.25	0	0.00	29.30	0.3	6,252	0.01%
2021/01/21	2	29.20	6	29.20	29.20	-4	6,236	-0.06%
2021/01/18	0	0.00	1	29.70	29.90	-1	6,074	-0.02%
2021/01/15	0	0.00	3.4	30.12	29.85	-3.4	6,042	-0.06%
2021/01/14	0	0.00	2	30.03	30.05	-2	5,906	-0.03%
2021/01/11	0	0.00	0.4	30.00	30.15	-0.4	5,800	-0.01%
2021/01/08	1	29.25	0	0.00	29.40	1	5,671	0.02%
2021/01/06	0	0.00	3	29.70	29.40	-3	5,588	-0.05%
2021/01/05	0	0.00	3	29.60	29.60	-3	5,539	-0.05%
2021/01/04	0	0.00	0.1	29.45	29.50	-0.1	5,540	0.00%
2020/12/30	2	29.55	0	0.00	29.65	2	5,496	0.04%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/25	0	0.00	1.8	29.30	29.30	-1.8	5,361	-0.03%
2020/12/24	0	0.00	1	29.20	29.20	-1	5,336	-0.02%
2020/12/23	1	29.20	0	0.00	29.15	1	5,323	0.02%
2020/12/22	1	29.10	0.8	29.00	29.00	0.2	5,341	0.00%
2020/12/21	3	29.15	1	29.05	29.20	2	5,356	0.04%
2020/12/18	0	0.00	2	29.40	29.40	-2	5,325	-0.04%
2020/12/17	6	29.37	15	29.20	29.20	-9	5,288	-0.17%
2020/12/16	13	29.31	10	29.43	29.40	3	5,248	0.06%
2020/12/15	1	29.30	0	0.00	29.25	1	5,195	0.02%
2020/12/14	20	29.88	0	0.00	29.80	20	5,096	0.39%
2020/12/11	3	29.95	2	29.75	29.70	1	5,063	0.02%
2020/12/10	3	30.03	1	30.25	30.05	2	4,961	0.04%
2020/12/09	5	31.24	0	0.00	31.15	5	4,696	0.11%
2020/12/08	58.8	32.67	24	32.36	31.75	34.8	4,523	0.77%
2020/12/07	0.2	31.10	2	30.43	31.25	-1.8	3,891	-0.05%
2020/12/02	3	29.55	0	0.00	29.60	3	3,435	0.09%
2020/12/01	0	0.00	1	29.65	29.65	-1	3,423	-0.03%
2020/11/27	0	0.00	5	29.75	29.75	-5	3,366	-0.15%
2020/11/26	0	0.00	5	29.65	29.65	-5	3,339	-0.15%
2020/11/24	0	0.00	1	30.00	29.60	-1	3,319	-0.03%
2020/11/23	0	0.00	20	29.36	29.60	-20	3,263	-0.61%
2020/11/19	1	29.20	0.1	29.25	29.20	0.9	3,269	0.03%
2020/11/18	1	29.15	0	0.00	29.20	1	3,272	0.03%
2020/11/17	3	29.10	3	29.10	29.00	0	3,295	0.00%
2020/11/16	3	29.18	2	29.20	29.10	1	3,409	0.03%
2020/11/13	10	29.30	0	0.00	29.35	10	3,388	0.30%
2020/11/11	3	29.30	5.5	29.27	29.35	-2.5	3,394	-0.07%
2020/11/05	1	28.80	0	0.00	28.80	1	3,655	0.03%
2020/11/03	0	0.00	0.4	28.60	28.70	-0.4	3,685	-0.01%
2020/10/28	2	28.80	6	28.70	28.60	-4	3,746	-0.11%
2020/10/27	0	0.00	2	28.70	28.65	-2	3,775	-0.05%
2020/10/26	0	0.00	0.6	28.85	28.85	-0.6	3,792	-0.02%
2020/10/21	0	0.00	1	29.35	28.95	-1	4,020	-0.02%
2020/10/20	1	28.70	0	0.00	28.90	1	4,113	0.02%
2020/10/19	1	28.70	0	0.00	28.70	1	4,135	0.02%
2020/10/07	0	0.00	1	28.70	28.70	-1	4,946	-0.02%
2020/09/30	0	0.00	3	28.55	28.60	-3	5,762	-0.05%
2020/09/25	0	0.00	2	27.60	27.60	-2	6,327	-0.03%
2020/09/24	1	27.65	55	27.80	27.65	-54	6,527	-0.83%
2020/09/23	1	28.25	718	28.28	28.15	-717	6,661	-10.76%	大賣/鉅額交易
2020/09/22	1	28.55	2	28.60	28.45	-1	6,755	-0.01%
2020/09/21	2	28.95	13	28.94	28.90	-11	6,889	-0.16%
2020/09/18	7	29.04	0	0.00	28.95	7	7,011	0.10%
2020/09/17	2	28.85	0	0.00	28.85	2	7,138	0.03%
2020/09/16	90	28.85	0	0.00	28.85	90	7,190	1.25%
2020/09/15	10	29.10	0	0.00	28.85	10	7,247	0.14%
2020/09/10	2	29.05	1	29.05	29.10	1	7,510	0.01%
2020/09/09	0.4	28.60	3	28.40	28.55	-2.6	7,488	-0.03%
2020/09/08	0	0.00	0.1	28.60	28.60	-0.1	7,595	0.00%
2020/09/07	6	28.49	0	0.00	28.45	6	7,756	0.08%
2020/09/02	0	0.00	4	28.80	28.85	-4	8,345	-0.05%
2020/09/01	0	28.85	3	28.85	28.85	-3	8,522	-0.03%
2020/08/31	1	29.00	2	28.95	28.90	-1	8,629	-0.01%
2020/08/28	0	0.00	2	29.15	29.15	-2	8,671	-0.02%
2020/08/27	2	28.85	0.3	28.90	28.85	1.7	8,748	0.02%
2020/08/26	25	28.90	0	0.00	28.95	25	8,858	0.28%
2020/08/25	1	28.25	3	28.35	28.35	-2	8,837	-0.02%
2020/08/24	0	0.00	6	27.97	28.10	-6	9,028	-0.07%
2020/08/21	1	28.00	0	0.00	27.95	1	9,124	0.01%
2020/08/20	2	27.75	0	0.00	27.75	2	9,210	0.02%
2020/08/19	7	28.61	7.1	28.68	28.45	-0.1	9,233	0.00%
2020/08/18	0	0.00	4	28.75	28.75	-4	9,372	-0.04%
2020/08/17	10	28.90	0	0.00	28.85	10	9,759	0.10%
2020/08/14	3	28.48	0	0.00	28.45	3	10,623	0.03%
2020/08/13	10	28.41	2	28.70	28.25	8	10,698	0.07%
2020/08/12	3	28.80	10.6	28.79	28.75	-7.6	10,562	-0.07%
2020/08/11	2	29.40	2	29.60	29.40	0	10,458	0.00%
2020/08/07	2	29.30	0	0.00	29.25	2	10,807	0.02%
2020/08/06	15	29.50	0	0.00	29.40	15	10,949	0.14%
2020/08/05	6	29.37	0.3	29.40	29.35	5.7	11,121	0.05%
2020/08/04	4	29.25	2	29.20	29.30	2	11,202	0.02%
2020/08/03	0	0.00	1	29.30	29.20	-1	11,308	-0.01%
2020/07/31	25	29.25	0	0.00	29.55	25	11,359	0.22%
2020/07/30	3	29.15	0	0.00	29.15	3	11,446	0.03%
2020/07/29	0	0.00	25	29.10	29.00	-25	11,475	-0.22%
2020/07/28	5	28.35	15.5	28.56	28.25	-10.5	11,504	-0.09%
2020/07/27	6.3	28.62	2	28.60	28.55	4.3	11,547	0.04%
2020/07/24	16	29.08	0	0.00	29.00	16	11,509	0.14%
2020/07/23	2	29.60	0	0.00	29.60	2	11,390	0.02%
2020/07/22	2	29.75	0	0.00	29.75	2	11,429	0.02%
2020/07/21	10	29.93	0	0.00	29.85	10	11,397	0.09%
2020/07/17	33	29.77	15	30.00	29.55	18	11,486	0.16%
2020/07/16	10	30.00	1	30.00	30.15	9	11,564	0.08%
2020/07/15	30	29.86	2	29.98	29.85	28	11,684	0.24%
2020/07/14	14	30.18	57	30.37	30.35	-43	11,764	-0.37%
2020/07/13	55	34.13	5	34.20	34.20	50	11,554	0.43%
2020/07/10	32	34.00	7.3	33.98	33.90	24.7	11,409	0.22%
2020/07/09	1	33.30	3	33.50	33.55	-2	11,334	-0.02%
2020/07/08	12	33.49	20	33.45	33.55	-8	11,280	-0.07%
2020/07/07	11	33.55	17	33.68	33.35	-6	11,272	-0.05%
2020/07/06	2	34.10	8	33.94	33.95	-6	11,266	-0.05%
2020/07/03	13	33.10	13	33.02	33.30	0	11,364	0.00%
2020/07/02	22	32.69	5	32.40	32.75	17	11,254	0.15%
2020/07/01	23	32.50	8	32.50	32.40	15	11,141	0.13%
2020/06/30	1	32.50	1	32.40	32.40	0	11,075	0.00%
2020/06/29	5	32.20	0	0.00	32.25	5	11,012	0.05%
2020/06/24	1	32.10	0	0.00	32.15	1	10,937	0.01%
2020/06/23	0	0.00	2	31.45	31.45	-2	10,969	-0.02%
2020/06/22	8	31.66	0	0.00	31.60	8	11,028	0.07%
2020/06/19	7	31.35	0	0.00	31.45	7	11,190	0.06%
2020/06/18	1	31.40	1	31.35	31.45	0	11,126	0.00%
2020/06/17	1	31.35	0	0.00	31.30	1	11,142	0.01%
2020/06/15	7	31.41	4	31.20	31.05	3	11,582	0.03%
2020/06/12	3	31.30	2	31.45	31.50	1	11,701	0.01%
2020/06/11	30	32.51	6	32.13	32.05	24	11,810	0.20%
2020/06/10	23.5	32.70	0	0.00	32.80	23.5	11,843	0.20%
2020/06/09	0	0.00	10	32.25	32.35	-10	11,888	-0.08%
2020/06/08	0	0.00	5	32.25	32.10	-5	12,160	-0.04%
2020/06/05	7.4	32.49	3	32.40	32.55	4.4	12,335	0.04%
2020/06/04	10	32.15	28	32.00	32.20	-18	12,519	-0.14%
2020/06/03	1	32.15	0.1	31.95	31.95	0.9	12,684	0.01%
2020/06/02	2	31.95	0	0.00	31.95	2	12,674	0.02%
2020/06/01	2	32.30	0	0.00	32.35	2	12,701	0.02%
2020/05/29	6	32.60	17	32.59	32.30	-11	12,842	-0.09%
2020/05/28	14	32.15	0	0.00	32.05	14	13,010	0.11%
2020/05/27	17	32.09	0	0.00	32.05	17	13,239	0.13%
2020/05/26	0	0.00	13	32.27	32.10	-13	13,584	-0.10%
2020/05/25	17	32.47	0	0.00	32.35	17	13,635	0.12%
2020/05/22	9.2	32.52	6	33.03	32.40	3.2	13,734	0.02%
2020/05/21	32	32.68	15	32.68	33.30	17	13,906	0.12%
2020/05/20	1	30.55	0	0.00	30.70	1	13,366	0.01%
2020/05/15	2	29.85	0	0.00	29.75	2	15,551	0.01%
2020/05/14	7.2	30.19	0	0.00	30.10	7.2	15,703	0.05%
2020/05/13	12	30.83	0	0.00	31.00	12	15,635	0.08%
2020/05/12	3	30.88	10	30.98	31.35	-7	15,550	-0.05%
2020/05/11	5	30.75	5	30.80	30.80	0	15,487	0.00%
2020/05/08	14	30.74	0	0.00	30.50	14	15,395	0.09%
2020/05/07	5	30.70	0	0.00	30.80	5	15,297	0.03%
2020/05/04	1	30.15	10	30.10	30.15	-9	15,101	-0.06%
2020/04/30	11	30.67	0	0.00	30.60	11	15,050	0.07%
2020/04/29	1	30.40	2.3	30.59	30.50	-1.3	15,013	-0.01%
2020/04/27	2	29.80	5	30.21	30.25	-3	15,081	-0.02%
2020/04/24	2	29.45	0	0.00	29.40	2	15,045	0.01%
2020/04/23	0	0.00	1	29.65	29.60	-1	15,106	-0.01%
2020/04/21	4	29.58	12	29.55	29.40	-8	15,059	-0.05%
2020/04/20	2	30.30	2	30.55	30.35	0	14,935	0.00%
2020/04/17	1.2	30.77	2	31.75	30.85	-0.8	14,813	-0.01%
2020/04/16	2	31.70	1	31.40	31.40	1	14,601	0.01%
2020/04/15	0	0.00	0.5	31.20	31.20	-0.5	14,441	0.00%
2020/04/14	2	30.18	4	30.64	30.80	-2	14,234	-0.01%
2020/04/13	2.5	29.39	4	29.40	29.35	-1.5	14,016	-0.01%
2020/04/10	0	0.00	1	29.20	29.15	-1	13,957	-0.01%
2020/04/09	2	29.60	2	28.95	29.05	0	13,866	0.00%
2020/04/08	0	0.00	30	29.03	29.10	-30	13,659	-0.22%
2020/04/07	2	27.65	0	0.00	27.55	2	13,336	0.01%
2020/04/06	2	27.20	0	0.00	27.30	2	13,221	0.02%
2020/04/01	0	0.00	10	27.07	27.25	-10	13,146	-0.08%
2020/03/31	25	27.10	0	0.00	27.15	25	13,076	0.19%
2020/03/30	2	26.50	0	0.00	26.95	2	12,986	0.02%
2020/03/27	2	27.45	2	27.25	26.85	0	12,952	0.00%
2020/03/26	8	26.25	1	26.05	26.85	7	12,801	0.05%
2020/03/25	8	26.38	10	26.94	26.45	-2	12,784	-0.02%
2020/03/24	4	25.78	12	25.78	25.80	-8	12,601	-0.06%
2020/03/23	2	24.15	0	0.00	24.10	2	12,552	0.02%
2020/03/20	1	25.05	20.9	25.13	25.10	-19.9	12,500	-0.16%
2020/03/19	37	23.80	2	23.53	23.40	35	12,332	0.28%
2020/03/18	1	26.40	0	0.00	26.00	1	11,994	0.01%
2020/03/17	4	27.06	1	26.55	26.80	3	11,782	0.03%
2020/03/13	14	28.44	9	28.15	28.95	5	11,507	0.04%
2020/03/12	7	30.14	4	30.03	30.05	3	11,085	0.03%
2020/03/11	5.3	31.90	3	33.30	31.60	2.3	10,744	0.02%
2020/03/10	5	32.83	9	32.61	33.35	-4	10,395	-0.04%
2020/03/09	6	33.04	2	33.25	32.70	4	10,107	0.04%
2020/03/06	0	0.00	0.3	34.00	34.10	-0.3	9,880	0.00%
2020/03/05	4	34.15	0	0.00	34.25	4	9,839	0.04%
2020/03/04	9	33.79	6	33.80	33.70	3	9,695	0.03%
2020/03/03	6	34.63	4.5	34.88	34.50	1.6	9,468	0.02%
2020/03/02	11	33.27	10	33.74	34.25	1	9,098	0.01%
2020/02/27	15	34.84	8	34.65	34.05	7	8,789	0.08%
2020/02/26	1	34.75	4	34.90	34.75	-3	8,378	-0.04%
2020/02/25	10	34.70	3	34.93	34.55	7	8,182	0.09%
2020/02/24	11	34.78	7	35.00	35.10	4	7,914	0.05%
2020/02/21	7	34.34	0	0.00	34.20	7	7,428	0.09%
2020/02/20	33	34.46	14	34.63	34.40	19	7,200	0.26%
2020/02/19	8	32.67	23.2	33.09	33.50	-15.2	6,467	-0.23%
2020/02/18	8	31.56	16	31.61	31.60	-8	5,842	-0.14%
2020/02/17	8	30.16	27	30.59	30.50	-19	5,350	-0.36%
2020/02/14	6	30.03	0	0.00	29.70	6	5,272	0.11%
2020/02/13	0.5	29.35	8.7	29.49	29.35	-8.2	5,375	-0.15%
2020/02/12	10	29.32	0	0.00	29.45	10	5,428	0.18%
2020/02/11	0	0.00	6	28.65	28.70	-6	5,418	-0.11%
2020/02/10	0	0.00	3.2	28.70	28.65	-3.2	5,423	-0.06%
2020/02/06	3	28.85	0	0.00	28.80	3	5,412	0.06%
2020/02/05	1	28.50	0	0.00	28.50	1	5,408	0.02%
2020/02/03	13	28.05	0	0.00	28.40	13	5,355	0.24%
2020/01/31	2	28.98	0	0.00	29.00	2	5,286	0.04%
2020/01/30	0	0.00	5.3	29.08	28.95	-5.3	5,300	-0.10%
2020/01/20	10	30.45	0	0.00	30.35	10	5,211	0.19%
2020/01/17	1	30.40	1	30.75	30.40	0	5,432	0.00%
2020/01/15	0	0.00	5.2	29.88	29.85	-5.2	5,260	-0.10%
2020/01/14	1	29.65	0.2	29.55	29.70	0.9	5,180	0.02%
2020/01/10	0	0.00	1	28.90	29.00	-1	5,041	-0.02%
2020/01/09	1	28.30	0	0.00	28.30	1	4,987	0.02%
2020/01/06	4	28.58	0	0.00	28.60	4	4,970	0.08%
2020/01/03	1	28.80	1	28.85	28.95	0	4,950	0.00%
2020/01/02	4	28.90	0	0.00	28.95	4	4,932	0.08%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/27	1	29.00	0	0.00	29.00	1	4,888	0.02%
2019/12/23	10	29.05	0	0.00	29.10	10	4,971	0.20%
2019/12/19	11	29.07	0	0.00	29.20	11	4,929	0.22%
2019/12/18	30	29.05	0	0.00	29.20	30	4,875	0.62%
2019/12/13	22	28.50	0	0.00	28.65	22	4,720	0.47%
2019/12/11	3	28.85	20	28.85	28.70	-17	4,646	-0.37%
2019/12/10	3	28.90	11	28.84	28.80	-8	4,624	-0.17%
2019/12/06	0	0.00	4	28.40	28.45	-4	4,445	-0.09%
2019/12/02	10	28.00	0	0.00	28.00	10	4,352	0.23%
2019/11/28	0	0.00	1	28.35	28.40	-1	4,253	-0.02%
2019/11/19	4	29.45	2	29.75	29.30	2	4,174	0.05%
2019/11/18	4	29.30	7	29.29	29.30	-3	4,043	-0.07%
2019/11/15	1	28.65	10	28.90	28.60	-9	3,849	-0.23%
2019/11/14	2	29.05	4	28.91	28.70	-2	3,743	-0.05%
2019/11/13	20	28.88	24	28.79	28.90	-4	3,464	-0.12%
2019/11/12	38	28.22	16	28.43	28.50	22	3,212	0.68%
2019/11/11	0	0.00	6	27.91	27.75	-6	2,970	-0.20%
2019/11/08	10	27.55	0.6	27.50	27.50	9.4	2,837	0.33%
2019/11/06	0	0.00	8	27.00	26.90	-8	2,670	-0.30%
2019/11/05	1	26.95	0	0.00	26.95	1	2,653	0.04%
2019/11/04	9	26.74	0	0.00	26.75	9	2,631	0.34%
2019/10/29	0	0.00	10	26.60	26.60	-10	2,615	-0.38%
2019/10/28	2	27.00	0.5	26.95	26.90	1.6	2,532	0.06%
2019/10/25	13	27.01	5.1	27.07	27.10	7.9	2,462	0.32%
2019/10/18	1	25.40	0	0.00	25.45	1	2,161	0.05%
2019/10/17	4	25.45	0	0.00	25.50	4	2,137	0.19%
2019/10/16	5	25.58	0	0.00	25.70	5	2,100	0.24%
2019/10/14	1.4	25.86	0	0.00	25.90	1.4	2,046	0.07%
2019/10/09	2	25.93	0	0.00	25.70	2	2,060	0.10%
2019/10/08	0	0.00	2	26.20	26.10	-2	2,040	-0.10%
2019/10/03	7	25.60	0	0.00	25.95	7	2,061	0.34%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	7	25.92	0	0.00	26.10	7	2,010	0.35%
2019/09/27	5	26.00	0	0.00	26.15	5	1,979	0.25%
2019/09/24	0	0.00	5	26.40	26.45	-5	1,789	-0.28%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/18	5	26.00	0	0.00	26.25	5	1,772	0.28%
2019/09/16	4	26.08	2	26.15	26.30	2	1,740	0.11%
2019/09/12	12	26.50	0	0.00	26.50	12	1,713	0.70%
2019/09/11	16	26.45	0	0.00	26.50	16	1,693	0.94%
2019/09/10	7	26.60	0	0.00	26.60	7	1,677	0.42%
2019/09/09	5	27.40	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	4	27.53	1	27.60	27.55	3	1,645	0.18%
2019/09/04	0	0.00	1	27.65	27.60	-1	1,643	-0.06%
2019/09/03	10	27.55	1	27.65	27.65	9	1,670	0.54%
2019/09/02	2	27.50	0	0.00	27.65	2	1,667	0.12%
2019/08/29	0	0.00	17	27.07	27.30	-17	1,637	-1.04%
2019/08/28	0	0.00	4	26.68	26.65	-4	1,599	-0.25%
2019/08/27	5	31.61	0	0.00	31.55	5	1,530	0.33%
2019/08/26	12	31.57	1	31.65	31.55	11	1,459	0.75%
2019/08/23	2	31.75	0	0.00	31.80	2	1,450	0.14%
2019/08/22	12	31.67	1	31.70	31.75	11	1,449	0.76%
2019/08/21	13	31.95	0	0.00	31.90	13	1,443	0.90%
2019/08/20	1	31.90	0	0.00	31.85	1	1,423	0.07%
2019/08/14	0	0.00	1	31.55	31.65	-1	1,404	-0.07%
2019/08/13	10	31.18	0	0.00	31.40	10	1,394	0.72%
2019/08/12	1	31.40	2	31.50	31.50	-1	1,386	-0.07%
2019/08/08	0	0.00	1	31.20	31.30	-1	1,393	-0.07%
2019/08/07	1	31.00	0	0.00	31.00	1	1,407	0.07%
2019/07/29	0	0.00	1.1	32.29	32.35	-1.1	1,508	-0.07%
2019/07/26	11	32.18	0	0.00	32.10	11	1,510	0.73%
2019/07/25	1	32.00	0	0.00	32.05	1	1,489	0.07%
2019/07/24	1	31.95	0	0.00	31.85	1	1,488	0.07%
2019/07/23	1	31.80	0	0.00	31.75	1	1,507	0.07%
2019/07/18	1	32.20	0	0.00	32.05	1	1,486	0.07%
2019/07/17	3	32.25	0	0.00	32.15	3	1,489	0.20%
2019/07/16	10	32.25	0	0.00	32.40	10	1,479	0.68%
2019/07/15	1	32.35	1	32.40	32.45	0	1,471	0.00%
2019/07/12	0	0.00	1	31.90	32.15	-1	1,465	-0.07%
2019/07/10	10	31.70	0	0.00	31.80	10	1,440	0.69%
2019/07/08	0	0.00	1	31.50	31.55	-1	1,445	-0.07%
2019/07/03	21	31.25	2	31.30	31.30	19	1,494	1.27%
2019/07/02	20	31.13	0	0.00	31.20	20	1,538	1.30%
2019/07/01	30	31.30	0	0.00	31.35	30	1,550	1.93%
2019/06/28	10	30.95	0	0.00	31.10	10	1,556	0.64%
2019/06/26	20	30.63	3	30.95	30.70	17	1,564	1.09%
2019/06/25	20	30.80	1	30.95	30.95	19	1,562	1.22%
2019/06/21	0	0.00	1	30.30	30.30	-1	1,551	-0.06%
2019/06/20	50	30.05	0	0.00	30.10	50	1,559	3.21%
2019/06/19	50	29.70	0	0.00	29.70	50	1,558	3.21%
2019/06/18	50	29.55	0	0.00	29.70	50	1,560	3.20%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/24	1	29.10	1	29.10	29.20	0	2,357	0.00%
2019/05/17	3	29.65	0	0.00	29.60	3	2,376	0.13%
2019/05/10	1	30.60	0	0.00	30.10	1	2,400	0.04%
2019/05/09	2	31.50	0	0.00	31.50	2	2,317	0.09%
2019/05/06	1	31.75	0	0.00	31.90	1	2,359	0.04%
2019/04/26	0	0.00	1	31.60	31.70	-1	2,307	-0.04%
2019/04/25	2	31.65	2	31.68	31.65	0	2,319	0.00%
2019/04/22	0	0.00	3	31.45	31.45	-3	2,363	-0.13%
2019/04/19	0	0.00	0	31.35	31.35	0	2,373	0.00%
2019/04/12	6	31.70	0	0.00	31.40	6	2,356	0.25%
2019/04/10	2	32.10	3	32.30	32.05	-1	2,315	-0.04%
2019/04/09	1	32.50	0	0.00	32.50	1	2,297	0.04%
2019/04/08	0	0.00	20.1	32.40	32.50	-20.1	2,306	-0.87%
2019/04/03	3	31.80	0	0.00	31.90	3	2,289	0.13%
2019/04/02	20	31.75	0	0.00	31.70	20	2,369	0.84%
2019/04/01	1	31.55	0	0.00	31.65	1	2,436	0.04%
2019/03/28	0	0.00	5	31.60	31.60	-5	2,611	-0.19%
2019/03/27	5	31.55	3	31.57	31.65	2	2,647	0.08%
2019/03/25	3	31.25	2	31.35	31.40	1	2,688	0.04%
2019/03/18	0	0.00	1	31.30	31.30	-1	2,621	-0.04%
2019/03/15	6	30.51	0	0.00	31.05	6	2,591	0.23%
2019/03/13	2	30.75	0	0.00	30.85	2	2,370	0.08%
2019/03/12	3	30.80	0	0.00	30.80	3	2,340	0.13%
2019/03/08	1	31.15	4	30.70	31.15	-3	2,259	-0.13%
2019/03/07	4	31.20	0	0.00	31.05	4	2,233	0.18%
2019/03/05	5	32.10	5.6	31.99	32.05	-0.6	2,155	-0.03%
2019/03/04	4	31.70	3	31.67	31.90	1	2,056	0.05%
2019/02/27	0	0.00	3	29.95	29.90	-3	1,847	-0.16%
2019/02/26	0	0.00	2	29.35	29.15	-2	1,743	-0.11%
2019/02/22	3	28.70	0	0.00	28.60	3	1,705	0.18%
2019/02/15	0	0.00	2	28.20	28.25	-2	1,650	-0.12%
2019/02/14	1	28.30	0	0.00	28.30	1	1,639	0.06%
2019/02/11	0	0.00	1	28.15	28.35	-1	1,577	-0.06%
2019/01/22	5	26.54	0	0.00	26.65	5	1,474	0.34%
2019/01/21	4	26.75	0	0.00	26.55	4	1,478	0.27%
2019/01/14	0	0.00	2	26.00	26.05	-2	1,488	-0.13%
2019/01/10	1	25.25	4	25.30	25.55	-3	1,492	-0.20%
2018/12/28	0	0.00	15	24.65	24.65	-15	1,576	-0.95%
2018/12/27	10	24.55	11	24.64	24.55	-1	1,593	-0.06%
2018/12/26	25	24.01	10	24.06	24.00	15	1,597	0.94%
2018/12/25	6	23.44	5	23.76	23.40	1	1,630	0.06%
2018/12/24	2	24.30	0	0.00	24.05	2	1,552	0.13%
2018/12/22	1	24.25	0	0.00	24.70	1	1,474	0.07%
2018/12/20	2	25.30	0	0.00	24.90	2	1,287	0.16%
2018/12/19	1	25.50	0	0.00	25.55	1	1,245	0.08%
2018/12/17	1	26.25	0	0.00	26.00	1	1,190	0.08%
2018/11/21	0	0.00	1	27.10	27.00	-1	1,704	-0.06%
2018/11/14	1	27.30	0	0.00	27.45	1	1,766	0.06%
2018/10/23	0	0.00	3.1	24.94	24.70	-3.1	1,760	-0.18%
2018/10/12	0	0.00	3	25.50	26.25	-3	1,737	-0.17%
2018/10/11	5	25.45	0.3	25.75	25.75	4.7	1,734	0.27%
2018/10/03	30	26.95	1	27.05	26.90	29	1,594	1.82%
2018/10/01	30	28.25	0	0.00	28.25	30	1,499	2.00%
2018/09/26	0	0.00	0.2	28.50	28.50	-0.2	1,480	-0.01%
2018/09/17	5	28.60	0	0.00	28.40	5	1,491	0.34%
2018/09/14	0	0.00	2	28.38	28.35	-2	1,502	-0.13%
2018/09/12	0	0.00	1	28.25	28.25	-1	1,498	-0.07%
2018/09/05	8	29.85	0	0.00	29.75	8	1,391	0.57%
2018/09/04	3	35.57	0	0.00	35.40	3	1,298	0.23%
2018/09/03	3	35.52	0	0.00	35.60	3	1,234	0.24%
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/23	1	34.30	0	0.00	34.35	1	1,120	0.09%
2018/08/14	1	34.05	0	0.00	34.05	1	1,150	0.09%
2018/07/19	0	0.00	15	33.80	33.85	-15	1,219	-1.23%
2018/06/26	0	0.00	6	32.85	32.95	-6	1,284	-0.47%
2018/06/14	0	0.00	16	32.93	33.00	-16	1,360	-1.18%
2018/06/08	0	0.00	1.1	33.59	33.50	-1.1	1,517	-0.07%
2018/06/06	6	33.68	0	0.00	33.60	6	1,536	0.39%
2018/06/05	3	33.40	0	0.00	33.45	3	1,516	0.20%
2018/06/04	6	33.18	0	0.00	33.20	6	1,500	0.40%
2018/05/28	5	33.15	3	33.20	33.05	2	1,481	0.14%
2018/05/14	0	0.00	11	32.00	32.10	-11	1,625	-0.68%
2018/05/09	0	0.00	3	32.10	32.15	-3	1,616	-0.19%
2018/05/03	1	31.85	0	0.00	31.85	1	1,640	0.06%
2018/04/27	0	0.00	2	31.90	31.95	-2	1,659	-0.12%
2018/04/25	1	32.05	0	0.00	32.10	1	1,766	0.06%
2018/04/23	0	0.00	4	33.33	33.40	-4	1,805	-0.22%
2018/04/13	6	33.48	0	0.00	33.50	6	2,012	0.30%
2018/04/02	1	33.80	0	0.00	33.80	1	2,024	0.05%
2018/03/26	0	0.00	12	33.06	32.90	-12	1,997	-0.60%
2018/03/23	0	0.00	8	31.80	31.70	-8	1,930	-0.41%
2018/03/22	0	0.00	2	32.55	32.35	-2	1,974	-0.10%
2018/03/21	7	32.60	0	0.00	32.60	7	2,052	0.34%
2018/03/13	0	0.00	1	33.10	33.20	-1	2,254	-0.04%
2018/03/12	1	32.90	2	33.15	33.30	-1	2,246	-0.04%
2018/03/06	0	0.00	1	32.15	32.10	-1	2,370	-0.04%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/22	1	34.00	2	34.05	34.15	-1	2,637	-0.04%
2018/01/19	0	0.00	4	34.69	34.35	-4	2,624	-0.15%
2018/01/12	2	33.80	0	0.00	34.10	2	2,656	0.08%
2018/01/05	0	0.00	1	35.75	35.65	-1	2,816	-0.04%
2018/01/04	1	35.55	2	35.65	35.65	-1	3,160	-0.03%
2018/01/03	0	0.00	1	35.50	35.60	-1	3,224	-0.03%
2018/01/02	0	0.00	5	35.30	35.25	-5	3,257	-0.15%