神達 (3706)-兆豐-新營券商分點個股進出

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
74.6
漲跌
▼1.2
漲幅
-1.58%
成交量
66,026張
產業
上市電腦週邊類股
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	15	75.17	14	75.98	74.60	1	78,785	0.00%
2024/12/16	128.2	76.38	141	74.62	75.80	-12.8	77,806	-0.02%	大買/大賣/
2024/12/13	39.2	80.90	21.4	80.92	77.70	17.8	76,067	0.02%
2024/12/12	48	83.13	46.1	83.70	83.50	2	74,249	0.00%
2024/12/11	72.1	82.24	69	81.72	81.60	3.1	72,572	0.00%
2024/12/10	38.2	83.15	35	83.63	81.80	3.2	71,339	0.00%
2024/12/09	19	87.79	18.3	86.42	86.00	0.7	68,333	0.00%
2024/12/06	30.2	89.49	17.1	90.23	87.00	13.1	66,830	0.02%
2024/12/05	27	88.60	34.1	88.23	88.40	-7	63,661	-0.01%
2024/12/04	24	87.73	15.2	88.31	86.20	8.8	61,851	0.01%
2024/12/03	22.1	85.87	34	86.42	87.50	-12	59,271	-0.02%
2024/12/02	13.3	83.04	12.2	83.23	82.50	1.1	56,401	0.00%
2024/11/29	39.2	84.90	29	85.72	84.00	10.2	54,691	0.02%
2024/11/28	23	82.20	31.2	79.89	83.20	-8.2	49,837	-0.02%
2024/11/27	25	85.00	24	85.17	83.80	1	46,210	0.00%
2024/11/26	18	84.91	8	85.14	83.30	10	43,714	0.02%
2024/11/25	10	84.75	8	84.00	85.40	2	41,933	0.00%
2024/11/22	34	84.27	34	84.61	83.00	0	39,339	0.00%
2024/11/21	24	75.84	36.3	77.00	79.90	-12.3	35,864	-0.03%
2024/11/20	11	73.35	12.9	73.72	72.70	-1.9	32,595	-0.01%
2024/11/19	11.3	69.72	33	71.54	73.20	-21.7	28,643	-0.08%
2024/11/18	19.1	68.80	20	69.23	66.60	-0.9	25,624	0.00%
2024/11/15	23.3	70.73	27.9	70.44	68.40	-4.6	23,412	-0.02%
2024/11/14	10	64.99	41.2	67.96	69.80	-31.1	20,050	-0.16%
2024/11/13	15.6	64.89	123	64.17	63.50	-107.4	16,355	-0.66%	大賣/鉅額交易
2024/11/12	53	62.41	140.3	61.97	63.60	-87.3	12,842	-0.68%	大賣/
2024/11/11	1	59.40	25.1	59.40	59.40	-24.1	7,238	-0.33%
2024/11/08	21	52.84	54.2	53.58	54.00	-33.2	6,832	-0.49%
2024/11/07	6	48.14	9.7	48.57	49.15	-3.7	5,378	-0.07%
2024/11/06	3	47.53	8	47.48	47.15	-5	5,058	-0.10%
2024/11/05	0	0.00	25	46.88	47.40	-25	5,002	-0.50%
2024/10/29	16	45.94	8	45.93	45.95	8	5,281	0.15%
2024/10/28	1	46.55	0	0.00	46.50	1	5,298	0.02%
2024/10/25	1	46.20	3	46.53	46.65	-2	5,368	-0.04%
2024/10/24	2	46.15	1	46.70	46.00	1	5,469	0.02%
2024/10/23	6	46.70	0	0.00	46.70	6	5,569	0.11%
2024/10/22	1	47.00	6	47.26	47.00	-5	5,628	-0.09%
2024/10/21	0	0.00	13	46.81	46.95	-13	5,769	-0.23%
2024/10/18	4	46.88	0	0.00	46.75	4	5,996	0.07%
2024/10/17	0	0.00	5	47.00	47.10	-5	6,054	-0.08%
2024/10/16	5	47.25	7	47.11	47.10	-2	6,199	-0.03%
2024/10/15	0	0.00	1	46.95	46.80	-1	6,500	-0.02%
2024/10/14	2	46.25	0	0.00	46.75	2	6,660	0.03%
2024/10/11	83	46.38	67.7	46.36	46.35	15.3	7,051	0.22%
2024/10/09	12	47.10	7	46.85	45.70	5	7,775	0.06%
2024/10/08	3	45.65	0	0.00	45.70	3	7,679	0.04%
2024/10/07	0	0.00	2	45.75	45.75	-2	7,837	-0.03%
2024/10/04	0	0.00	1	45.50	45.45	-1	7,903	-0.01%
2024/10/01	6	44.70	0	0.00	45.30	6	8,043	0.07%
2024/09/30	1	45.20	0	0.00	45.00	1	8,050	0.01%
2024/09/26	1	45.65	1	46.30	45.45	0	8,125	0.00%
2024/09/25	14	45.93	12	46.10	45.90	2	8,102	0.02%
2024/09/24	4	44.98	0	0.00	45.45	4	8,060	0.05%
2024/09/23	10	45.41	0	0.00	45.30	10	8,078	0.12%
2024/09/20	1	45.90	12	45.94	45.40	-11	8,102	-0.14%
2024/09/19	0	0.00	2	45.68	45.75	-2	8,127	-0.02%
2024/09/18	10	45.83	12	46.01	45.10	-2	8,220	-0.02%
2024/09/16	2	45.80	10	45.92	46.10	-8	8,190	-0.10%
2024/09/13	9	45.88	12	45.78	45.90	-3	8,231	-0.04%
2024/09/12	0	0.00	11	44.77	45.15	-11	8,250	-0.13%
2024/09/11	3	43.65	1	43.60	43.45	2	8,199	0.02%
2024/09/10	0	0.00	4	43.00	43.10	-4	8,240	-0.05%
2024/09/09	1	41.75	0	0.00	42.75	1	8,231	0.01%
2024/09/06	0	0.00	0.9	42.50	42.65	-0.9	8,293	-0.01%
2024/09/05	5	42.80	0	0.00	42.15	5	8,398	0.06%
2024/09/04	6	42.06	0	0.00	41.85	6	8,527	0.07%
2024/09/03	2	45.28	0	0.00	44.75	2	8,556	0.02%
2024/09/02	5	44.90	0	0.00	44.70	5	8,657	0.06%
2024/08/30	10	44.88	0	0.00	44.90	10	8,812	0.11%
2024/08/29	0	0.00	11	44.44	44.85	-11	8,972	-0.12%
2024/08/26	3	45.10	2	44.90	44.95	1	9,465	0.01%
2024/08/23	0	0.00	1	43.35	44.20	-1	9,715	-0.01%
2024/08/21	0	0.00	2	44.20	43.90	-2	10,206	-0.02%
2024/08/16	23	44.54	5	44.32	44.20	18	12,350	0.15%
2024/08/14	6	43.66	1	43.90	44.10	5	13,664	0.04%
2024/08/13	0	0.00	2	43.23	43.25	-2	14,066	-0.01%
2024/08/12	0	0.00	18	42.48	43.00	-18	14,251	-0.13%
2024/08/09	0	0.00	11	41.24	40.60	-11	14,713	-0.07%
2024/08/08	3	39.88	1	40.30	40.05	2	15,293	0.01%
2024/08/07	2	40.10	13	40.68	41.15	-11	15,433	-0.07%
2024/08/06	15.4	39.22	7.4	37.43	38.45	8	15,832	0.05%
2024/08/05	16	40.01	1	39.00	38.70	15	15,769	0.10%
2024/08/02	4	43.14	0	0.00	42.95	4	15,699	0.03%
2024/08/01	10	43.40	27	43.95	44.30	-17	15,804	-0.11%
2024/07/31	3	42.52	0	0.00	42.25	3	15,885	0.02%
2024/07/30	2	41.63	1	41.40	42.55	1	16,010	0.01%
2024/07/29	1	42.90	6	42.78	42.30	-5	16,028	-0.03%
2024/07/26	7	43.42	4	43.50	43.75	3	16,004	0.02%
2024/07/23	11	45.09	0	0.00	44.80	11	16,029	0.07%
2024/07/22	7	44.39	13	44.74	45.00	-6	16,326	-0.04%
2024/07/19	12	46.72	2.3	46.31	45.90	9.7	16,197	0.06%
2024/07/18	21.1	47.11	11	47.22	47.00	10.1	16,145	0.06%
2024/07/17	17	48.20	2	47.88	48.00	15	16,096	0.09%
2024/07/16	6	48.44	44.3	48.81	48.25	-38.3	16,105	-0.24%
2024/07/15	15.1	47.67	1	48.95	47.35	14.1	15,906	0.09%
2024/07/12	13.7	49.21	8.7	48.74	48.25	5	15,763	0.03%
2024/07/11	5	48.49	30.1	48.46	48.85	-25.1	15,484	-0.16%
2024/07/10	1.5	46.56	9	46.86	46.60	-7.5	15,038	-0.05%
2024/07/09	21.1	46.30	8	46.16	46.10	13.1	15,050	0.09%
2024/07/08	0.1	45.70	1	45.55	45.40	-0.9	14,960	-0.01%
2024/07/05	5	45.59	10.3	45.53	45.90	-5.3	15,109	-0.04%
2024/07/04	2	44.48	46	44.55	44.60	-44	15,087	-0.29%
2024/07/03	0	0.00	1	44.70	44.50	-1	15,199	-0.01%
2024/07/02	2.1	44.36	3	44.20	44.70	-0.9	15,433	-0.01%
2024/07/01	2	44.55	5	44.15	44.10	-3	15,646	-0.02%
2024/06/28	0	0.00	3	44.43	44.30	-3	16,023	-0.02%
2024/06/27	1.3	43.96	0	0.00	43.90	1.3	16,419	0.01%
2024/06/26	1	44.80	4	44.60	44.35	-3	16,877	-0.02%
2024/06/25	4	44.50	1	44.70	44.80	3	17,982	0.02%
2024/06/24	3	45.07	5	45.27	44.75	-2	19,475	-0.01%
2024/06/21	1	46.05	2	46.30	46.15	-1	19,884	-0.01%
2024/06/20	1	46.55	4	46.26	46.45	-3	20,564	-0.01%
2024/06/19	53	46.51	5	46.66	46.25	48	22,953	0.21%
2024/06/18	0	0.00	1	45.70	45.70	-1	25,902	0.00%
2024/06/17	0	0.00	2	45.60	45.55	-2	28,245	-0.01%
2024/06/14	2	45.53	0	0.00	45.95	2	29,522	0.01%
2024/06/13	0	0.00	2	45.70	45.45	-2	29,641	-0.01%
2024/06/12	3	44.87	0	0.00	45.15	3	29,801	0.01%
2024/06/11	6.2	45.21	1	45.50	45.10	5.2	30,032	0.02%
2024/06/07	10	45.99	0	0.00	45.70	10	30,461	0.03%
2024/06/06	4	46.96	0	0.00	46.60	4	30,717	0.01%
2024/06/05	10	47.19	2	46.95	46.65	8	30,788	0.03%
2024/06/04	5	48.11	3	48.68	47.75	2	30,772	0.01%
2024/06/03	3	48.10	14	48.54	48.20	-11	30,722	-0.04%
2024/05/31	1	47.90	12	47.78	47.50	-11	30,623	-0.04%
2024/05/30	18.1	47.88	3	48.15	47.60	15.1	30,611	0.05%
2024/05/29	22.3	49.04	18	48.93	49.00	4.3	30,586	0.01%
2024/05/28	8	48.42	1	48.45	48.35	7	30,460	0.02%
2024/05/27	19	48.94	12	49.14	48.40	7	30,404	0.02%
2024/05/24	12	48.34	8	48.87	48.35	4	30,334	0.01%
2024/05/23	7	48.51	10	48.79	48.00	-3	30,104	-0.01%
2024/05/22	45	48.87	38.3	49.10	49.50	6.7	29,750	0.02%
2024/05/21	48.2	47.42	71	47.06	47.95	-22.8	29,279	-0.08%
2024/05/20	10	45.66	6	46.25	45.80	4	28,708	0.01%
2024/05/17	21.3	46.00	38	46.96	45.90	-16.8	28,138	-0.06%
2024/05/16	27	47.06	23	47.60	46.80	4	27,886	0.01%
2024/05/15	45	47.43	13	47.35	47.40	32	27,835	0.11%
2024/05/14	10	46.98	26.3	46.83	48.00	-16.3	27,668	-0.06%
2024/05/13	13	44.85	9	44.74	44.85	4	27,147	0.01%
2024/05/10	6	44.23	4	44.30	44.10	2	27,071	0.01%
2024/05/09	1	42.80	3	42.80	42.75	-2	26,688	-0.01%
2024/05/08	4	42.88	44	42.92	42.95	-40	26,814	-0.15%
2024/05/07	1	42.70	0	0.00	43.00	1	26,976	0.00%
2024/05/06	1.2	43.25	15	43.48	43.20	-13.8	26,908	-0.05%
2024/05/03	17	44.42	0	0.00	43.75	17	26,916	0.06%
2024/05/02	6	44.69	0	0.00	44.60	6	27,037	0.02%
2024/04/30	2	45.23	0	0.00	45.40	2	27,395	0.01%
2024/04/29	6.3	45.77	4	45.88	45.90	2.3	27,857	0.01%
2024/04/26	15.2	45.77	12	46.00	45.70	3.2	28,831	0.01%
2024/04/25	0	0.00	1	44.20	44.05	-1	28,993	0.00%
2024/04/24	8	43.87	1	44.30	44.60	7	29,086	0.02%
2024/04/23	4.3	42.41	0	0.00	42.80	4.3	29,074	0.01%
2024/04/22	0.2	42.50	1	42.70	42.20	-0.8	29,228	0.00%
2024/04/19	2.3	43.74	7	43.56	43.70	-4.7	29,229	-0.02%
2024/04/18	0	0.00	3	44.60	44.70	-3	29,358	-0.01%
2024/04/17	22	45.22	15	45.40	45.00	7	29,809	0.02%
2024/04/16	11.6	45.04	0	0.00	44.55	11.6	30,455	0.04%
2024/04/15	11	47.17	1	48.00	46.85	10	30,218	0.03%
2024/04/12	3.5	48.97	2	48.65	48.60	1.5	30,070	0.00%
2024/04/11	6.3	48.86	4	48.85	48.85	2.3	30,088	0.01%
2024/04/10	12	49.83	0	0.00	49.55	12	30,183	0.04%
2024/04/09	4	50.30	1.1	49.79	50.00	3	30,203	0.01%
2024/04/08	4	50.09	0	0.00	50.20	4	30,454	0.01%
2024/04/03	4.3	49.60	1	50.10	50.00	3.3	30,964	0.01%
2024/04/02	31.1	50.16	20	50.24	50.10	11.1	32,738	0.03%
2024/04/01	14.6	51.38	9	51.77	51.10	5.6	32,628	0.02%
2024/03/29	25.3	51.17	28	51.50	51.50	-2.7	32,317	-0.01%
2024/03/28	111.3	53.86	21	53.36	52.20	90.3	31,969	0.28%	大買/
2024/03/27	101	55.62	256	55.28	56.70	-155	30,939	-0.50%	大買/大賣/鉅額交易
2024/03/26	10.3	53.47	14	54.52	53.20	-3.7	29,545	-0.01%
2024/03/25	217.1	54.25	261	55.14	54.00	-43.9	29,445	-0.15%	大買/大賣/
2024/03/22	269	56.73	202.5	58.53	54.00	66.5	28,813	0.23%	大買/大賣/
2024/03/21	285.2	55.99	162.1	56.66	57.90	123.1	26,387	0.47%	大買/大賣/鉅額交易
2024/03/20	15	53.09	57.9	53.04	53.60	-42.9	23,391	-0.18%
2024/03/19	3	48.37	35.4	48.15	48.80	-32.4	21,293	-0.15%
2024/03/18	11	45.57	7	45.83	46.50	4	20,908	0.02%
2024/03/15	5.1	45.35	18	45.74	45.60	-12.9	20,820	-0.06%
2024/03/14	4	45.60	4	45.43	45.55	0	20,658	0.00%
2024/03/13	13.1	45.77	18	45.78	45.65	-4.9	20,533	-0.02%
2024/03/12	1	45.20	11	45.01	45.30	-10	20,128	-0.05%
2024/03/11	2	44.20	10	43.87	43.70	-8	19,919	-0.04%
2024/03/08	0	0.00	8	42.41	42.50	-8	19,835	-0.04%
2024/03/07	2	42.75	2	42.75	42.70	0	20,023	0.00%
2024/03/06	6	43.08	0	0.00	43.30	6	20,391	0.03%
2024/03/05	0	0.00	17.5	43.36	43.55	-17.5	20,432	-0.09%
2024/03/04	5	43.45	5	43.55	43.20	0	20,436	0.00%
2024/03/01	7.5	43.05	5	42.80	43.05	2.5	20,313	0.01%
2024/02/29	2	41.65	1	41.65	42.30	1	20,308	0.00%
2024/02/27	16	42.49	12	41.56	41.60	4	20,415	0.02%
2024/02/26	8	43.19	0	0.00	42.95	8	20,354	0.04%
2024/02/23	7	44.29	4	45.49	43.60	3	20,439	0.01%
2024/02/22	20	44.77	27	45.44	44.45	-7	20,545	-0.03%
2024/02/21	2	43.75	0	0.00	43.75	2	20,177	0.01%
2024/02/20	10	44.08	0.7	44.20	43.75	9.4	20,306	0.05%
2024/02/19	8	44.39	4	44.55	44.15	4	20,252	0.02%
2024/02/16	2	45.18	2	45.35	45.60	0	20,286	0.00%
2024/02/15	3.2	44.01	15	45.31	45.10	-11.9	20,101	-0.06%
2024/02/05	5	44.80	0	0.00	44.80	5	19,880	0.03%
2024/02/02	1	45.25	1	45.10	45.10	0	19,884	0.00%
2024/02/01	4	44.79	1	44.65	44.65	3	19,825	0.02%
2024/01/31	7	45.41	1	45.40	45.00	6	19,888	0.03%
2024/01/30	0	44.95	10	46.26	46.40	-10	19,712	-0.05%
2024/01/29	0	0.00	1	45.10	45.30	-1	19,491	-0.01%
2024/01/26	3	44.82	17	44.45	44.50	-14	19,452	-0.07%
2024/01/25	9	45.91	1	45.45	45.40	8	19,385	0.04%
2024/01/24	14	46.98	3	46.85	46.10	11	19,145	0.06%
2024/01/23	7	46.22	10	46.20	46.40	-3	18,790	-0.02%
2024/01/22	83.3	46.52	86	46.37	46.40	-2.8	18,283	-0.02%
2024/01/19	23	44.52	51	44.68	44.85	-28	17,193	-0.16%
2024/01/18	1	42.65	3	43.00	43.35	-2	16,714	-0.01%
2024/01/17	1	43.70	0	0.00	43.25	1	16,663	0.01%
2024/01/16	6	43.72	7	43.49	43.60	-1	16,614	-0.01%
2024/01/15	1	43.80	7	44.00	43.95	-6	16,467	-0.04%
2024/01/12	5.5	43.94	6	44.00	43.55	-0.5	16,410	0.00%
2024/01/11	2	43.68	3	44.38	44.55	-1	16,224	-0.01%
2024/01/10	6	43.38	41.2	43.44	43.65	-35.2	15,998	-0.22%
2024/01/09	1	42.93	2	42.13	41.95	-1	15,344	-0.01%
2024/01/08	0	0.00	20	42.30	42.15	-20	15,597	-0.13%
2024/01/05	0	0.00	1	41.90	42.25	-1	16,105	-0.01%
2024/01/04	6	42.29	0	0.00	42.10	6	16,376	0.04%
2024/01/03	36	43.19	4	43.08	43.30	32	16,329	0.20%
2024/01/02	11.2	43.45	2	43.90	43.20	9.2	16,273	0.06%
2023/12/29	33	44.49	22.4	44.49	44.55	10.6	15,997	0.07%
2023/12/28	54.4	44.81	60.1	44.63	45.00	-5.7	15,338	-0.04%
2023/12/27	4	42.26	27.1	42.42	42.55	-23.1	13,513	-0.17%
2023/12/26	13	42.09	4	41.90	42.10	9	13,726	0.07%
2023/12/22	0	0.00	1	41.35	41.60	-1	13,969	-0.01%
2023/12/21	0.3	41.75	1	40.90	41.50	-0.8	14,021	-0.01%
2023/12/20	4	41.31	7	41.45	41.65	-3	14,239	-0.02%
2023/12/19	1	39.55	6	39.50	39.50	-5	14,259	-0.04%
2023/12/18	7	40.37	0	0.00	40.30	7	14,458	0.05%
2023/12/15	16	40.36	0	0.00	40.25	16	15,181	0.11%
2023/12/14	8	40.88	11	41.25	40.70	-3	15,435	-0.02%
2023/12/13	92	42.15	90	41.37	41.20	2	15,245	0.01%
2023/12/12	0	0.00	5	40.95	40.90	-5	14,422	-0.03%
2023/12/11	0	0.00	3	41.45	41.15	-3	14,501	-0.02%
2023/12/08	4	41.34	3.2	41.26	40.95	0.8	14,553	0.01%
2023/12/07	5	41.20	2	41.38	41.15	3	14,461	0.02%
2023/12/06	1	41.45	1	41.45	41.15	0	14,542	0.00%
2023/12/05	0	0.00	2	40.90	40.75	-2	14,492	-0.01%
2023/12/04	15	41.51	1	41.25	41.25	14	14,429	0.10%
2023/12/01	34.2	41.42	12	41.52	41.40	22.2	14,215	0.16%
2023/11/30	1	40.25	2	40.20	40.20	-1	13,802	-0.01%
2023/11/29	16	39.35	5	39.77	39.85	11	13,797	0.08%
2023/11/28	16	38.58	6	39.06	39.30	10	13,956	0.07%
2023/11/27	7.3	38.80	0	0.00	38.25	7.3	14,123	0.05%
2023/11/24	4	39.83	5	39.85	39.75	-1	14,088	-0.01%
2023/11/23	1	40.95	2	41.05	40.90	-1	14,040	-0.01%
2023/11/22	11	40.91	6	40.77	40.75	5	14,038	0.04%
2023/11/21	10	41.99	9	41.99	42.20	1	14,068	0.01%
2023/11/20	2	41.23	2	40.95	41.20	0	14,328	0.00%
2023/11/17	7	40.28	29	40.28	40.90	-22	14,375	-0.15%
2023/11/16	0	0.00	1	39.15	39.30	-1	14,457	-0.01%
2023/11/15	7	39.31	2	39.37	38.70	5	14,825	0.03%
2023/11/14	4	39.91	1	39.90	39.85	3	16,064	0.02%
2023/11/13	0	0.00	1	39.80	39.70	-1	16,441	-0.01%
2023/11/10	0	0.00	1	39.20	39.50	-1	16,710	-0.01%
2023/11/08	1	39.45	2	39.75	39.10	-1	17,277	-0.01%
2023/11/07	0	0.00	0.7	38.70	38.80	-0.7	17,499	0.00%
2023/11/06	0	0.00	1	38.70	38.70	-1	18,229	-0.01%
2023/11/01	1	37.10	7	36.99	36.90	-6	20,759	-0.03%
2023/10/30	0	0.00	16	37.90	37.90	-16	21,465	-0.07%
2023/10/27	1	38.15	4	38.50	38.15	-3	21,611	-0.01%
2023/10/26	0	0.00	3	38.30	38.20	-3	21,951	-0.01%
2023/10/25	0	0.00	1	39.10	39.00	-1	22,087	0.00%
2023/10/24	1	38.50	1	38.80	39.00	0	22,137	0.00%
2023/10/23	0	0.00	7.8	38.21	38.30	-7.8	22,215	-0.04%
2023/10/20	0	0.00	1	37.10	37.95	-1	22,467	0.00%
2023/10/19	1	37.75	1	37.95	38.00	0	22,749	0.00%
2023/10/18	5	38.01	0	0.00	37.50	5	23,174	0.02%
2023/10/17	7	39.59	0	0.00	39.35	7	23,530	0.03%
2023/10/16	15.1	40.53	0	0.00	39.80	15.1	26,345	0.06%
2023/10/13	12	42.03	7	42.19	42.00	5	30,275	0.02%
2023/10/12	5	41.35	21	41.15	41.85	-16	30,070	-0.05%
2023/10/11	5	40.00	0	0.00	39.65	5	30,478	0.02%
2023/10/05	0	0.00	6.3	41.70	41.65	-6.3	32,976	-0.02%
2023/10/04	2	40.88	1	40.90	41.20	1	33,163	0.00%
2023/10/03	14	41.59	0	0.00	41.45	14	33,217	0.04%
2023/10/02	8	42.44	20	41.86	42.50	-12	33,214	-0.04%
2023/09/28	4	40.80	5	41.46	40.75	-1	33,075	0.00%
2023/09/27	3	40.42	1	40.60	40.80	2	33,344	0.01%
2023/09/26	0	0.00	10	40.10	40.10	-10	34,282	-0.03%
2023/09/25	2	40.18	4	40.63	40.10	-2	34,571	-0.01%
2023/09/22	5	40.10	27	40.54	40.80	-22	34,366	-0.06%
2023/09/21	15	38.68	2	39.03	39.25	13	34,107	0.04%
2023/09/20	7	40.19	41	40.10	39.50	-34	34,089	-0.10%
2023/09/19	21	38.92	10	39.17	38.45	11	33,817	0.03%
2023/09/18	4	37.93	1	37.90	37.80	3	34,400	0.01%
2023/09/15	10	38.85	1	39.10	38.70	9	34,706	0.03%
2023/09/14	12	38.79	13	38.91	38.70	-1	34,870	0.00%
2023/09/13	2	38.68	7	38.69	38.55	-5	35,439	-0.01%
2023/09/12	1	38.60	84	38.35	38.45	-83	37,017	-0.22%
2023/09/11	5.1	38.46	26	38.18	38.20	-20.9	38,498	-0.05%
2023/09/08	7	39.44	2	39.38	39.25	5	38,420	0.01%
2023/09/07	4	39.74	3	39.85	39.65	1	38,624	0.00%
2023/09/06	16	40.34	17	40.58	40.15	-1	38,619	0.00%
2023/09/05	11	40.03	24	40.20	40.35	-13	38,718	-0.03%
2023/09/04	2	39.90	31	39.87	39.90	-29	38,830	-0.07%
2023/09/01	21	40.00	0	0.00	39.75	21	38,850	0.05%
2023/08/31	19	40.29	14	40.57	40.55	5	38,766	0.01%
2023/08/30	25.1	41.65	32	41.70	40.95	-6.9	38,883	-0.02%
2023/08/29	23	41.65	13	41.75	41.20	10	39,373	0.03%
2023/08/28	9	41.34	6	41.68	41.35	3	40,556	0.01%
2023/08/25	42	42.17	16.1	42.69	41.70	25.9	40,916	0.06%
2023/08/24	65	44.69	42	44.47	43.30	23	40,875	0.06%
2023/08/23	14	43.28	31	43.52	44.00	-17	40,874	-0.04%
2023/08/22	14	43.81	18	43.94	43.20	-4	40,647	-0.01%
2023/08/21	13	43.78	9	43.55	43.30	4	40,346	0.01%
2023/08/18	150	45.49	107	45.76	44.05	43	39,988	0.11%	大買/大賣/
2023/08/17	6.1	42.17	6	42.53	43.10	0.1	38,655	0.00%
2023/08/16	15	42.88	4	42.75	43.00	11	38,358	0.03%
2023/08/15	56	44.27	94	43.98	43.35	-38	38,455	-0.10%
2023/08/14	35.3	42.70	14	42.61	42.80	21.3	38,131	0.06%
2023/08/11	16	43.04	10.1	43.43	42.85	5.9	37,795	0.02%
2023/08/10	14.2	42.83	18.1	42.38	42.30	-3.9	37,397	-0.01%
2023/08/09	6.2	45.21	6	45.18	45.00	0.2	36,606	0.00%
2023/08/08	56	47.47	88	46.91	46.35	-32	36,084	-0.09%
2023/08/07	181	46.84	210	46.77	48.45	-29	35,289	-0.08%	大買/大賣/
2023/08/04	117	45.35	126	45.71	45.15	-9	33,829	-0.03%	大買/大賣/
2023/08/02	64.3	46.53	12	45.61	44.95	52.3	33,238	0.16%
2023/08/01	41	47.56	30	48.65	48.60	11	32,945	0.03%
2023/07/31	42.2	50.11	59	50.48	47.05	-16.9	32,749	-0.05%
2023/07/28	34	48.87	7.1	47.31	49.50	26.9	32,343	0.08%
2023/07/27	14	47.16	0	0.00	46.80	14	32,140	0.04%
2023/07/26	9	47.56	47	47.03	47.10	-38	31,987	-0.12%
2023/07/25	36	48.75	20	48.76	48.30	16	31,791	0.05%
2023/07/24	48.1	49.46	27	49.31	49.90	21.1	31,491	0.07%
2023/07/21	29	48.31	19	46.80	49.30	10	31,107	0.03%
2023/07/20	17.3	48.50	13	47.78	46.80	4.3	30,607	0.01%
2023/07/19	144	51.62	158.4	51.99	51.10	-14.4	29,960	-0.05%	大買/大賣/
2023/07/18	145.4	52.71	72	52.25	50.40	73.4	27,034	0.27%	大買/
2023/07/17	27	52.20	7	52.20	52.20	20	22,706	0.09%
2023/07/14	21	47.08	24.1	47.47	47.50	-3.1	22,355	-0.01%
2023/07/13	11	42.91	42.6	43.17	43.20	-31.6	21,592	-0.15%
2023/07/12	74	38.06	119	38.80	39.30	-45	20,937	-0.21%	大賣/
2023/07/11	5	35.72	4	35.90	35.75	1	18,866	0.01%
2023/07/10	13	35.12	6	35.18	34.90	7	18,579	0.04%
2023/07/07	7	35.51	0	0.00	35.35	7	18,406	0.04%
2023/07/06	3	35.97	3	36.75	35.55	0	18,239	0.00%
2023/07/05	14	36.50	7.4	36.44	36.15	6.6	17,878	0.04%
2023/07/04	22	37.17	25	37.41	37.70	-3	17,291	-0.02%
2023/07/03	3.2	36.00	29	36.01	35.95	-25.8	16,168	-0.16%
2023/06/30	4	34.63	2	34.85	34.95	2	15,723	0.01%
2023/06/29	3.1	34.77	0	0.00	34.70	3.1	15,578	0.02%
2023/06/28	8.1	35.08	8	34.75	34.70	0.1	15,444	0.00%
2023/06/27	12	35.75	4	35.79	35.35	8	15,208	0.05%
2023/06/26	42	36.54	28	36.33	36.85	14	14,732	0.10%
2023/06/21	17	35.24	3	35.42	35.15	14	13,755	0.10%
2023/06/20	12	34.60	1	34.50	34.50	11	13,358	0.08%
2023/06/19	20.2	35.07	5	35.37	35.40	15.2	13,068	0.12%
2023/06/16	41	37.21	83.2	36.64	36.45	-42.2	12,329	-0.34%
2023/06/15	42	35.08	40.3	35.31	36.15	1.7	10,611	0.02%
2023/06/14	20	33.10	0	0.00	32.90	20	9,027	0.22%
2023/06/13	8	33.16	13	32.89	32.85	-5	8,882	-0.06%
2023/06/12	2	32.38	2	32.08	32.10	0	8,565	0.00%
2023/06/09	7	32.25	1	32.45	32.40	6	8,506	0.07%
2023/06/08	4	31.70	1	31.55	31.55	3	8,322	0.04%
2023/06/07	0	0.00	13	32.15	32.40	-13	8,188	-0.16%
2023/06/06	0	0.00	16	32.10	31.95	-16	8,098	-0.20%
2023/06/05	4	32.73	5	33.12	32.65	-1	7,965	-0.01%
2023/06/02	5	33.15	12.4	33.39	32.90	-7.4	7,652	-0.10%
2023/06/01	24.4	33.25	14.4	33.26	33.40	10	7,043	0.14%
2023/05/31	35	31.61	51.1	31.66	31.95	-16.1	5,728	-0.28%
2023/05/30	14	31.03	0	0.00	31.00	14	5,203	0.27%
2023/05/29	2	31.48	23	31.51	31.40	-21	5,067	-0.42%
2023/05/26	0	0.00	2	29.25	29.25	-2	4,433	-0.05%
2023/05/25	1	29.70	5	29.49	29.50	-4	4,387	-0.09%
2023/05/24	2	29.25	0	0.00	29.20	2	4,322	0.05%
2023/05/23	5	29.26	2	29.75	29.25	3	4,223	0.07%
2023/05/22	1	30.65	27.4	30.47	30.15	-26.4	4,015	-0.66%
2023/05/19	26	30.25	156	29.59	30.20	-130	3,821	-3.40%	大賣/鉅額交易
2023/05/18	0	0.00	1	28.60	28.40	-1	3,282	-0.03%
2023/05/15	0	0.00	0.1	27.95	28.00	-0.1	3,192	0.00%
2023/05/05	0	0.00	10	28.15	28.15	-10	3,512	-0.28%
2023/05/04	0	0.00	2	28.35	28.35	-2	3,526	-0.06%
2023/04/26	0	0.00	1	28.15	28.10	-1	3,537	-0.03%
2023/04/21	0	27.90	0	0.00	27.75	0	3,391	0.00%
2023/04/20	2	27.88	0	0.00	27.85	2	3,378	0.06%
2023/04/17	0	0.00	10	28.40	28.60	-10	3,244	-0.31%
2023/04/14	0	0.00	7	28.00	28.10	-7	3,103	-0.23%
2023/04/13	1	27.95	0	0.00	27.80	1	3,054	0.03%
2023/04/12	0	0.00	0.4	27.85	27.75	-0.4	3,082	-0.01%
2023/04/11	3	27.65	3	27.90	27.90	0	3,085	0.00%
2023/04/10	4	27.45	0	0.00	27.40	4	3,027	0.13%
2023/04/06	0	0.00	80	27.25	27.30	-80	2,993	-2.67%
2023/03/29	3	27.35	10	27.45	27.45	-7	2,977	-0.24%
2023/03/28	12	28.54	0.5	28.60	28.50	11.5	3,005	0.38%
2023/03/27	0	28.85	0	0.00	28.65	0	3,055	0.00%
2023/03/24	0	0.00	13	28.70	28.70	-13	3,060	-0.42%
2023/03/21	0	28.60	0	0.00	28.55	0	2,995	0.00%
2023/03/17	6	28.00	12	28.06	28.00	-6	2,965	-0.20%
2023/03/15	1	28.25	2	28.30	28.20	-1	2,914	-0.03%
2023/03/13	11	28.35	0	28.45	28.50	11	2,929	0.37%
2023/03/10	13	28.66	0	0.00	28.65	13	2,899	0.45%
2023/03/09	31	29.03	0	0.00	29.05	31	2,864	1.08%
2023/03/08	11	29.15	5	29.20	29.15	6	2,812	0.21%
2023/03/07	0	0.00	7	29.25	29.35	-7	2,771	-0.25%
2023/03/06	22	29.25	0	0.00	29.35	22	2,738	0.80%
2023/03/02	38	29.24	0.1	29.30	29.45	37.9	2,659	1.43%
2023/03/01	11	29.58	11	29.55	29.50	0	2,598	0.00%
2023/02/24	0	0.00	1	31.65	31.60	-1	2,429	-0.04%
2023/02/23	0	0.00	2	31.30	31.20	-2	2,369	-0.08%
2023/02/21	0	0.00	10	30.95	31.10	-10	2,378	-0.42%
2023/02/20	0	0.00	5	31.00	30.95	-5	2,453	-0.20%
2023/02/16	0	0.00	1	30.95	30.90	-1	2,530	-0.04%
2023/02/15	1	30.75	0	0.00	30.75	1	2,600	0.04%
2023/02/14	0	0.00	1	30.85	31.05	-1	2,588	-0.04%
2023/02/13	0	0.00	1	30.75	30.70	-1	2,686	-0.04%
2023/02/09	7	30.95	1	30.95	30.90	6	2,666	0.23%
2023/02/07	0	0.00	4	31.78	31.85	-4	2,512	-0.16%
2023/02/06	1	31.40	0	0.00	31.50	1	2,430	0.04%
2023/02/03	4	31.21	0	0.00	31.40	4	2,400	0.17%
2023/02/02	2	30.85	3	30.83	30.85	-1	2,337	-0.04%
2023/01/31	0	0.00	3	30.55	30.80	-3	2,285	-0.13%
2023/01/17	0	0.00	1	30.00	30.00	-1	2,197	-0.05%
2023/01/13	4	30.05	0	0.00	30.05	4	2,179	0.18%
2023/01/11	3	30.18	0	0.00	30.10	3	2,177	0.14%
2023/01/10	8	30.10	0	0.00	30.10	8	2,167	0.37%
2023/01/09	0	0.00	10	29.70	29.75	-10	2,122	-0.47%
2023/01/06	5	29.40	0	0.00	29.50	5	2,120	0.24%
2023/01/05	5	29.55	0	0.00	29.50	5	2,135	0.23%
2023/01/04	10	29.55	0	0.00	29.50	10	2,134	0.47%
2022/12/30	0	0.00	14	29.96	29.50	-14	2,154	-0.65%
2022/12/29	5	28.95	5	29.35	29.70	0	2,083	0.00%
2022/12/27	4	29.55	0	0.00	29.60	4	2,047	0.20%
2022/12/26	0	0.00	2	29.50	29.55	-2	2,050	-0.10%
2022/12/22	0	0.00	1	29.80	29.75	-1	2,115	-0.05%
2022/12/21	1	29.90	0	0.00	29.75	1	2,089	0.05%
2022/12/20	0	0.00	6	30.31	29.60	-6	2,060	-0.29%
2022/12/19	0	0.00	6	29.98	29.75	-6	2,012	-0.30%
2022/12/14	0	0.00	2	29.83	29.75	-2	1,853	-0.11%
2022/12/13	4	29.50	0	0.00	29.65	4	1,821	0.22%
2022/12/08	0	0.00	20	29.25	29.20	-20	1,818	-1.10%
2022/12/07	23	28.93	2	29.25	29.00	21	1,826	1.15%
2022/12/06	1	29.35	1	29.60	29.20	0	1,803	0.00%
2022/12/02	1	30.00	0	0.00	29.95	1	1,791	0.06%
2022/12/01	0	0.00	1	30.10	29.95	-1	1,794	-0.06%
2022/11/30	0	0.00	3	29.75	29.75	-3	1,770	-0.17%
2022/11/28	4	29.15	55	29.44	29.50	-51	1,737	-2.94%
2022/11/25	1	29.30	10	29.33	29.30	-9	1,734	-0.52%
2022/11/24	0	0.00	2	29.30	29.30	-2	1,718	-0.12%
2022/11/23	5	29.25	7	29.27	29.25	-2	1,714	-0.12%
2022/11/22	5	29.05	30	29.19	29.20	-25	1,725	-1.45%
2022/11/21	0	0.00	11	29.14	29.05	-11	1,716	-0.64%
2022/11/18	60	29.01	7	29.31	28.95	53	1,727	3.07%
2022/11/17	0	0.00	20	29.33	29.20	-20	1,703	-1.17%
2022/11/16	0	0.00	59	29.17	29.15	-59	1,685	-3.50%
2022/11/15	2	28.75	0	0.00	28.85	2	1,608	0.12%
2022/11/14	0	0.00	3	28.83	28.85	-3	1,586	-0.19%
2022/11/11	2	28.60	2	28.85	28.60	0	1,541	0.00%
2022/11/09	12	28.45	16	28.31	28.30	-4	1,472	-0.27%
2022/11/08	0	0.00	5	27.75	27.85	-5	1,396	-0.36%
2022/11/07	25	27.60	0	0.00	27.70	25	1,428	1.75%
2022/11/01	0	0.00	0.1	27.25	27.25	-0.1	1,641	-0.01%
2022/10/21	0.5	26.60	0	0.00	26.45	0.5	1,693	0.03%
2022/10/19	0	0.00	1	27.00	26.75	-1	1,702	-0.06%
2022/10/18	1.4	26.54	8	26.60	26.65	-6.6	1,695	-0.39%
2022/10/14	1	26.55	1	26.65	26.55	0	1,765	0.00%
2022/10/13	1	26.30	0	0.00	26.25	1	1,785	0.06%
2022/10/05	0	27.50	0	0.00	27.40	0	1,816	0.00%
2022/09/30	0	0.00	2	27.00	27.00	-2	1,852	-0.11%
2022/09/29	2	26.40	3	26.97	27.15	-1	1,855	-0.05%
2022/09/28	3	26.18	0	0.00	26.15	3	1,804	0.17%
2022/09/27	0	0.00	2	26.40	26.60	-2	1,797	-0.11%
2022/09/26	1	26.55	0	0.00	26.50	1	1,808	0.06%
2022/09/23	2	27.60	0	0.00	27.35	2	1,795	0.11%
2022/09/21	2	27.80	0	0.00	27.65	2	1,839	0.11%
2022/09/08	0	0.00	5	28.20	28.10	-5	2,205	-0.23%
2022/09/06	5	27.43	0	0.00	27.35	5	2,158	0.23%
2022/09/01	15	27.97	10	28.00	27.80	5	2,174	0.23%
2022/08/30	2	28.10	0	0.00	28.05	2	2,148	0.09%
2022/08/26	15	28.40	0	0.00	28.40	15	2,127	0.71%
2022/08/25	25	28.37	0	0.00	28.35	25	2,123	1.18%
2022/08/24	0	28.50	0	0.00	28.40	0	2,119	0.00%
2022/08/23	10	28.55	1	28.50	28.50	9	2,137	0.42%
2022/08/22	2	28.75	4	28.80	28.75	-2	2,143	-0.09%
2022/08/18	10	28.50	0	0.00	28.70	10	2,138	0.47%
2022/08/17	10	28.70	0	0.00	28.55	10	2,138	0.47%
2022/08/16	0	0.00	1	28.75	28.75	-1	2,127	-0.05%
2022/08/15	15	28.68	0	0.00	28.85	15	2,152	0.70%
2022/08/12	6	28.80	0	0.00	28.90	6	2,128	0.28%
2022/08/11	1	29.10	0	0.00	29.10	1	2,104	0.05%
2022/08/10	3	29.32	0	0.00	29.10	3	2,090	0.14%
2022/08/09	6	29.06	3	28.90	29.45	3	2,078	0.14%
2022/08/08	5	28.68	0	0.00	28.70	5	2,003	0.25%
2022/08/05	1	28.40	35	28.25	28.30	-34	1,993	-1.71%
2022/08/04	15	27.77	0	0.00	28.00	15	2,026	0.74%
2022/08/03	5	27.85	0	0.00	27.85	5	2,072	0.24%
2022/08/02	16	27.95	0	0.00	27.95	16	2,110	0.76%
2022/07/28	0.9	28.15	0	0.00	28.10	0.9	2,189	0.04%
2022/07/26	1	28.00	0	0.00	28.00	1	2,215	0.05%
2022/07/21	0	0.00	40	27.70	28.05	-40	2,251	-1.78%
2022/07/20	2	27.30	0	0.00	27.20	2	2,235	0.09%
2022/07/19	0	0.00	1	27.40	27.35	-1	2,259	-0.04%
2022/07/18	0	0.00	10	26.90	27.05	-10	2,256	-0.44%
2022/07/15	0	0.00	2	27.05	27.00	-2	2,247	-0.09%
2022/07/13	1	26.80	0	0.00	26.80	1	2,280	0.04%
2022/07/12	1	26.50	0	0.00	26.45	1	2,285	0.04%
2022/07/07	0	0.00	2	27.20	27.40	-2	2,322	-0.09%
2022/07/01	22	27.12	8	27.39	26.80	14	2,488	0.56%
2022/06/30	26	27.43	0	0.00	27.45	26	2,556	1.02%
2022/06/29	2	28.00	4	28.03	28.10	-2	2,619	-0.08%
2022/06/28	3	28.37	0	0.00	28.35	3	2,820	0.11%
2022/06/27	1	28.70	3	28.72	28.80	-2	2,991	-0.07%
2022/06/24	0	0.00	2	28.50	28.45	-2	3,084	-0.06%
2022/06/23	4	28.08	1	28.65	28.20	3	3,156	0.10%
2022/06/22	4	28.49	0	0.00	28.35	4	3,196	0.13%
2022/06/21	2	28.35	24	28.78	28.70	-22	3,201	-0.69%
2022/06/20	2	27.60	0	0.00	27.20	2	3,068	0.07%
2022/06/14	2	27.55	0	0.00	27.90	2	3,145	0.06%
2022/06/13	1	27.90	0	0.00	27.90	1	3,175	0.03%
2022/06/02	1	27.95	0	0.00	28.00	1	3,636	0.03%
2022/05/27	0	0.00	6	27.60	27.60	-6	3,954	-0.15%
2022/05/23	0	0.00	3	27.60	27.60	-3	4,443	-0.07%
2022/05/20	0	0.00	5	27.05	27.10	-5	4,512	-0.11%
2022/05/19	5	26.70	0	0.00	26.90	5	4,639	0.11%
2022/05/18	0	0.00	1	27.00	27.20	-1	4,660	-0.02%
2022/05/17	2	26.75	2	27.10	27.05	0	4,720	0.00%
2022/05/16	9	26.50	38	26.76	26.85	-29	4,764	-0.61%
2022/05/13	0	0.00	2	26.40	26.55	-2	4,848	-0.04%
2022/05/12	18	26.27	3	26.27	26.15	15	4,878	0.31%
2022/05/11	6	26.73	0	0.00	26.65	6	4,858	0.12%
2022/05/10	8	26.84	0	0.00	27.15	8	4,843	0.17%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/06	0	0.00	2	27.90	27.85	-2	4,838	-0.04%
2022/05/05	0	0.00	0.2	28.25	28.25	-0.2	4,840	0.00%
2022/05/03	0	28.00	1	27.90	27.95	-1	4,898	-0.02%
2022/04/28	0.5	28.00	2	27.80	27.80	-1.5	4,978	-0.03%
2022/04/27	1	27.50	5	27.66	27.80	-4	5,007	-0.08%
2022/04/25	3	28.03	0	0.00	27.95	3	5,038	0.06%
2022/04/20	1	28.55	1	28.75	28.75	0	5,174	0.00%
2022/04/19	0	0.00	14.6	28.35	28.35	-14.6	5,190	-0.28%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/13	1	28.20	5	28.25	28.20	-4	5,452	-0.07%
2022/04/12	0	0.00	6	28.10	28.25	-6	5,478	-0.11%
2022/04/11	0	0.00	1	28.25	28.20	-1	5,506	-0.02%
2022/04/08	2	28.20	8	28.22	28.20	-6	5,630	-0.11%
2022/04/07	55	28.40	40	28.25	28.25	15	5,830	0.26%
2022/04/06	8	28.81	0	0.00	28.90	8	6,006	0.13%
2022/04/01	55	29.21	5	29.35	29.35	50	6,019	0.83%
2022/03/31	57	29.79	0	0.00	29.55	57	6,065	0.94%
2022/03/30	10	31.87	3	31.90	31.75	7	5,901	0.12%
2022/03/29	2	31.95	0	0.00	31.85	2	5,822	0.03%
2022/03/28	0	32.30	3	32.05	32.05	-3	5,755	-0.05%
2022/03/25	1	32.40	5	32.40	32.40	-4	5,732	-0.07%
2022/03/23	0	0.00	3	32.28	32.30	-3	6,297	-0.05%
2022/03/22	0	0.00	2	32.00	32.20	-2	6,533	-0.03%
2022/03/21	1	32.05	4	32.01	32.00	-3	6,617	-0.05%
2022/03/17	7	31.89	0	0.00	32.00	7	7,234	0.10%
2022/03/16	1.1	31.56	0	0.00	31.80	1.1	7,434	0.01%
2022/03/15	0.1	31.85	1	31.75	31.75	-0.9	7,477	-0.01%
2022/03/14	2	31.93	0	0.00	32.05	2	7,549	0.03%
2022/03/11	1.1	31.80	0	0.00	31.75	1.1	7,637	0.01%
2022/03/10	6	31.73	14	31.90	31.85	-8	7,640	-0.10%
2022/03/09	1	31.40	10	31.45	31.45	-9	7,658	-0.12%
2022/03/08	9	31.72	1	31.50	31.20	8	7,690	0.10%
2022/03/07	81.1	32.62	5	32.40	32.35	76.1	7,534	1.01%
2022/03/04	0.1	32.95	0	0.00	33.05	0.1	7,568	0.00%
2022/03/03	2	33.05	5	33.00	33.05	-3	7,699	-0.04%
2022/03/02	1.1	32.26	2	32.75	32.70	-1	7,913	-0.01%
2022/03/01	4.1	32.48	0	0.00	32.60	4.1	8,286	0.05%
2022/02/25	1.1	33.60	2	33.50	33.55	-1	8,201	-0.01%
2022/02/24	3.1	33.77	3	33.70	33.70	0.1	8,397	0.00%
2022/02/23	15	34.15	14	34.40	34.30	1	8,850	0.01%
2022/02/22	6.1	33.79	0	0.00	33.95	6.1	10,310	0.06%
2022/02/21	3	34.38	11	34.40	34.45	-8	10,599	-0.08%
2022/02/18	0	0.00	3	33.97	33.95	-3	11,073	-0.03%
2022/02/17	0	0.00	2	34.18	34.00	-2	11,685	-0.02%
2022/02/15	22	34.00	3	34.15	33.75	19	12,048	0.16%
2022/02/14	1	33.70	0	0.00	33.90	1	11,967	0.01%
2022/02/11	0.6	33.70	0	0.00	33.75	0.6	11,970	0.01%
2022/02/10	1	33.80	0	0.00	33.70	1	11,976	0.01%
2022/02/09	0	0.00	5	33.60	33.75	-5	11,960	-0.04%
2022/02/08	5	33.29	7	33.46	33.50	-2	11,952	-0.02%
2022/01/25	9	32.27	0	0.00	32.25	9	12,060	0.07%
2022/01/21	3	33.20	1.3	33.20	33.10	1.7	11,989	0.01%
2022/01/20	0	0.00	18	33.75	33.75	-18	11,943	-0.15%
2022/01/18	5	33.85	0	0.00	33.75	5	11,920	0.04%
2022/01/14	3	33.05	0	0.00	33.00	3	11,802	0.03%
2022/01/13	0	0.00	1	33.40	33.50	-1	11,708	-0.01%
2022/01/12	8	33.45	0	0.00	33.40	8	11,669	0.07%
2022/01/11	2	33.33	1	33.35	33.50	1	11,629	0.01%
2022/01/10	1	33.75	0	0.00	33.65	1	11,562	0.01%
2022/01/07	2.2	33.90	2	34.25	33.80	0.2	11,500	0.00%
2022/01/06	3	34.10	2	34.10	34.45	1	11,401	0.01%
2022/01/05	3	34.27	0	0.00	34.20	3	11,325	0.03%
2022/01/04	1	34.55	2	34.53	34.50	-1	11,295	-0.01%
2022/01/03	3	34.60	0	0.00	34.50	3	11,256	0.03%
2021/12/30	15	35.17	7	35.20	35.20	8	11,091	0.07%
2021/12/29	8	34.86	120.3	34.86	34.95	-112.3	10,858	-1.03%	大賣/鉅額交易
2021/12/28	10	34.40	0	0.00	34.50	10	10,623	0.09%
2021/12/27	6	34.31	11	34.15	34.35	-5	10,562	-0.05%
2021/12/23	30	33.82	5	33.95	34.00	25	10,452	0.24%
2021/12/22	1	33.85	6	33.80	33.70	-5	10,393	-0.05%
2021/12/20	7	33.64	19	33.62	33.70	-12	10,357	-0.12%
2021/12/17	57	34.39	14	34.66	34.10	43	10,305	0.42%
2021/12/16	5	34.34	8.1	34.15	34.40	-3.1	9,813	-0.03%
2021/12/15	1	33.95	0	0.00	33.70	1	9,596	0.01%
2021/12/14	12	33.98	24	33.81	33.85	-12	9,587	-0.13%
2021/12/13	16	34.04	13	34.10	34.10	3	9,414	0.03%
2021/12/10	12	33.49	19	33.36	33.40	-7	9,008	-0.08%
2021/12/09	0	0.00	9	32.77	32.75	-9	8,775	-0.10%
2021/12/08	14	32.71	6	32.95	32.70	8	8,721	0.09%
2021/12/07	14	32.63	2	32.75	32.80	12	8,643	0.14%
2021/12/03	3	32.23	3.2	32.19	32.20	-0.2	8,534	0.00%
2021/12/02	4	31.80	0	0.00	31.70	4	8,484	0.05%
2021/12/01	4	31.93	4	31.95	32.15	0	8,477	0.00%
2021/11/30	14	32.38	2	32.28	32.00	12	8,680	0.14%
2021/11/29	13	31.57	5	31.70	31.70	8	8,595	0.09%
2021/11/26	23.8	32.04	7	32.21	32.00	16.8	8,421	0.20%
2021/11/25	32	32.95	38	33.23	32.90	-6	8,127	-0.07%
2021/11/24	24	33.76	5.4	33.62	34.00	18.6	7,668	0.24%
2021/11/23	8	34.19	11	34.09	33.90	-3	7,460	-0.04%
2021/11/22	30	34.41	35	34.18	34.50	-5	7,209	-0.07%
2021/11/19	130	34.03	187.2	34.28	34.40	-57.2	6,688	-0.86%	大買/大賣/
2021/11/18	7	32.01	36.2	32.04	32.10	-29.2	5,175	-0.56%
2021/11/17	13	32.28	26	32.00	31.75	-13	4,806	-0.27%
2021/11/16	31	31.16	22	31.42	32.10	9	4,217	0.21%
2021/11/15	29	30.02	7	30.10	30.10	22	3,605	0.61%
2021/11/12	8	29.83	2	29.90	29.70	6	3,436	0.17%
2021/11/11	0	0.00	1	29.05	29.10	-1	3,242	-0.03%
2021/11/09	3	28.97	0.3	29.00	29.05	2.8	3,292	0.08%
2021/11/08	5.3	28.80	0	0.00	28.90	5.3	3,265	0.16%
2021/11/05	2	28.70	0	0.00	28.90	2	3,284	0.06%
2021/11/04	5	29.07	0.3	29.20	28.90	4.7	3,313	0.14%
2021/11/03	0	0.00	1	29.25	29.25	-1	3,272	-0.03%
2021/11/02	0.3	28.85	1	28.95	28.75	-0.7	3,183	-0.02%
2021/11/01	5	28.77	1	28.85	28.80	4	3,173	0.13%
2021/10/28	1	28.45	1	28.60	28.60	0	3,143	0.00%
2021/10/26	5	28.35	0	0.00	28.35	5	3,135	0.16%
2021/10/25	3	28.20	0	0.00	28.20	3	3,120	0.10%
2021/10/21	2	28.15	0	0.00	28.15	2	3,267	0.06%
2021/10/20	0	0.00	1	28.35	28.25	-1	3,280	-0.03%
2021/10/18	0	0.00	3.1	28.30	28.30	-3.1	3,356	-0.09%
2021/10/15	0	0.00	5	28.15	28.30	-5	3,442	-0.15%
2021/10/14	5	27.90	0	0.00	27.95	5	3,521	0.14%
2021/10/13	1	28.00	0	0.00	28.00	1	3,702	0.03%
2021/10/12	3	27.85	6	28.10	28.35	-3	3,804	-0.08%
2021/10/08	0	0.00	5	28.15	28.10	-5	3,877	-0.13%
2021/10/07	0	0.00	1	28.05	28.00	-1	4,040	-0.02%
2021/10/05	5	27.35	5	27.60	27.75	0	5,994	0.00%
2021/10/04	6	27.67	0	0.00	27.70	6	5,984	0.10%
2021/10/01	1	28.30	0	0.00	28.05	1	5,963	0.02%
2021/09/29	1	28.50	4	28.65	28.60	-3	5,954	-0.05%
2021/09/22	0	0.00	12	28.25	28.70	-12	5,856	-0.20%
2021/09/17	0	0.00	2	28.85	28.75	-2	5,835	-0.03%
2021/09/16	0	0.00	49	28.70	28.70	-49	5,753	-0.85%
2021/09/15	10	28.30	5	28.45	28.30	5	5,696	0.09%
2021/09/14	20	28.16	0	0.00	28.20	20	5,662	0.35%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/09	0	0.00	2	28.40	28.30	-2	5,650	-0.04%
2021/09/08	12	28.50	1.1	28.26	28.30	10.9	5,646	0.19%
2021/09/07	11.1	28.63	0	0.00	28.70	11.1	5,619	0.20%
2021/09/06	7	28.91	0	0.00	28.80	7	5,621	0.12%
2021/09/03	6	28.91	107	28.96	28.95	-101	5,543	-1.82%	大賣/鉅額交易
2021/08/31	0	0.00	11	27.90	27.90	-11	5,270	-0.21%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/27	1	27.75	0	0.00	27.75	1	5,384	0.02%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/23	0	0.00	2	27.18	27.55	-2	5,549	-0.04%
2021/08/20	23	27.05	8	26.95	27.00	15	5,554	0.27%
2021/08/19	1	27.15	0	0.00	27.10	1	5,566	0.02%
2021/08/18	5.1	27.25	7	27.49	27.60	-1.9	5,550	-0.03%
2021/08/17	5	27.55	3	27.48	27.50	2	5,566	0.04%
2021/08/16	4	27.85	0	0.00	27.90	4	5,546	0.07%
2021/08/11	80	27.84	2	27.70	27.80	78	5,515	1.41%
2021/08/10	76	28.06	2	28.20	27.95	74	5,556	1.33%
2021/08/09	0	0.00	2	28.50	28.50	-2	5,694	-0.04%
2021/08/06	0	0.00	0.1	28.65	28.80	-0.1	5,769	0.00%
2021/08/04	1	28.55	22.3	28.67	28.60	-21.3	6,109	-0.35%
2021/08/02	0	0.00	2	28.45	28.40	-2	6,269	-0.03%
2021/07/30	1	28.40	12	28.36	28.40	-11	6,310	-0.17%
2021/07/28	24	28.22	2	28.35	28.35	22	6,441	0.34%
2021/07/27	0	0.00	41	28.59	28.80	-41	6,594	-0.62%
2021/07/21	37	27.92	1	28.05	27.90	36	7,324	0.49%
2021/07/20	1.9	28.10	0	0.00	28.10	1.9	7,314	0.03%
2021/07/19	56	28.59	5	28.45	28.45	51	7,288	0.70%
2021/07/16	0	0.00	2	29.35	29.10	-2	7,285	-0.03%
2021/07/15	10	29.30	17	29.23	29.50	-7	7,344	-0.10%
2021/07/14	16	29.66	18	29.28	29.25	-2	7,416	-0.03%
2021/07/13	61	31.15	23.2	31.27	29.55	37.8	7,341	0.51%
2021/07/12	44	30.24	4	28.81	30.45	40	5,937	0.67%
2021/07/09	0	0.00	0.1	28.15	28.15	-0.1	5,467	0.00%
2021/07/08	0	0.00	13.5	28.03	28.05	-13.5	5,561	-0.24%
2021/07/07	0	0.00	5	28.03	27.95	-5	5,654	-0.09%
2021/07/06	7	28.11	2	28.10	28.05	5	5,724	0.09%
2021/07/01	10	28.03	1	28.05	28.00	9	5,852	0.15%
2021/06/29	0	0.00	2	27.65	27.55	-2	5,913	-0.03%
2021/06/25	0	0.00	0.6	27.80	27.75	-0.6	6,021	-0.01%
2021/06/23	0	0.00	5	27.80	27.80	-5	6,143	-0.08%
2021/06/17	5	27.75	3	27.70	27.90	2	6,533	0.03%
2021/06/16	0.6	27.75	0.6	27.75	27.75	0	6,605	0.00%
2021/06/11	0	0.00	1	27.50	27.50	-1	6,697	-0.01%
2021/06/10	1	27.45	15	27.60	27.55	-14	6,765	-0.21%
2021/06/09	0	0.00	2.5	27.74	27.70	-2.5	6,812	-0.04%
2021/06/07	3	28.00	0	0.00	28.00	3	7,096	0.04%
2021/06/04	1	28.65	1	28.70	28.60	0	7,217	0.00%
2021/06/03	0	0.00	4.2	28.36	28.65	-4.2	7,636	-0.06%
2021/05/31	0	0.00	20.5	28.25	28.20	-20.5	7,625	-0.27%
2021/05/28	0	0.00	1	28.25	28.20	-1	7,626	-0.01%
2021/05/26	10	28.30	0	0.00	28.25	10	7,825	0.13%
2021/05/25	1	28.25	1.4	28.16	28.25	-0.4	7,869	-0.01%
2021/05/24	0.4	27.80	0	0.00	27.90	0.4	7,959	0.01%
2021/05/20	1	27.00	2	27.10	27.00	-1	8,340	-0.01%
2021/05/19	0	0.00	0.1	27.00	26.95	-0.1	8,349	0.00%
2021/05/18	1	26.95	0	0.00	27.00	1	8,339	0.01%
2021/05/17	7	25.92	11	26.03	25.65	-4	8,341	-0.05%
2021/05/14	2	27.30	10	27.45	27.45	-8	8,180	-0.10%
2021/05/13	10	26.95	0	0.00	27.00	10	8,103	0.12%
2021/05/12	3	27.55	17	27.72	27.45	-14	7,988	-0.18%
2021/05/11	0	0.00	2	28.95	28.60	-2	7,759	-0.03%
2021/05/07	0	0.00	2	29.10	29.30	-2	7,685	-0.03%
2021/05/06	3	28.60	1	28.75	28.90	2	7,676	0.03%
2021/05/05	1	28.85	0	0.00	28.80	1	7,625	0.01%
2021/05/04	10	29.80	0	0.00	28.85	10	7,576	0.13%
2021/05/03	4	29.99	1	29.76	29.75	3	7,425	0.04%
2021/04/29	20	30.74	16	30.76	30.60	4	7,303	0.05%
2021/04/28	0	0.00	15.2	30.04	30.30	-15.2	6,924	-0.22%
2021/04/27	0	0.00	5	29.50	29.50	-5	6,734	-0.07%
2021/04/26	0	0.00	0.1	29.30	29.40	-0.1	6,735	0.00%
2021/04/23	0	0.00	0.3	29.30	29.35	-0.3	6,707	0.00%
2021/04/22	0	0.00	11	29.60	29.35	-11	6,801	-0.16%
2021/04/21	13	30.11	3.2	30.06	30.15	9.8	6,734	0.14%
2021/04/20	0	0.00	2	29.65	29.80	-2	6,621	-0.03%
2021/04/19	0	0.00	10	29.33	29.35	-10	6,537	-0.15%
2021/04/16	0	0.00	7	29.01	29.15	-7	6,590	-0.11%
2021/04/14	1	28.50	0.8	28.90	28.65	0.2	6,617	0.00%
2021/04/13	1	29.15	13.1	29.12	28.90	-12.1	6,607	-0.18%
2021/04/12	1	29.30	2	29.45	29.30	-1	6,532	-0.02%
2021/04/09	0	0.00	12	29.32	29.45	-12	6,479	-0.19%
2021/04/08	0	0.00	1	29.20	29.20	-1	6,460	-0.02%
2021/04/07	1	29.00	44.8	29.04	29.15	-43.8	6,483	-0.68%
2021/04/06	2	29.10	0	0.00	29.05	2	6,496	0.03%
2021/04/01	11	29.06	3	29.10	29.15	8	6,453	0.12%
2021/03/31	6	28.64	1	28.70	28.85	5	6,398	0.08%
2021/03/30	8	28.61	2.1	28.65	28.70	5.9	6,349	0.09%
2021/03/29	12	28.65	3	28.65	28.65	9	6,295	0.14%
2021/03/26	10	28.58	16	28.60	28.60	-6	6,283	-0.10%
2021/03/25	3	28.65	9	28.67	28.65	-6	6,276	-0.10%
2021/03/24	3	29.35	3	29.32	29.30	0	6,234	0.00%
2021/03/23	0	0.00	1	29.20	29.25	-1	6,178	-0.02%
2021/03/22	2	28.83	2	28.90	28.95	0	6,122	0.00%
2021/03/19	1	28.90	5.9	29.01	29.10	-4.9	6,135	-0.08%
2021/03/18	2	29.10	0	0.00	29.05	2	6,113	0.03%
2021/03/17	4	29.06	0	0.00	29.10	4	6,181	0.06%
2021/03/16	4	29.15	0	0.00	29.15	4	6,395	0.06%
2021/03/15	1	29.05	6	29.10	29.10	-5	6,548	-0.08%
2021/03/12	7	28.60	11	28.67	28.95	-4	7,216	-0.06%
2021/03/11	9	28.76	0	0.00	28.80	9	7,457	0.12%
2021/03/10	11	28.73	5	28.83	28.80	6	7,347	0.08%
2021/03/09	11	28.34	0	0.00	28.45	11	7,224	0.15%
2021/03/03	5	30.57	0.1	30.60	30.60	4.9	6,834	0.07%
2021/03/02	0	0.00	1	30.55	30.60	-1	6,832	-0.01%
2021/02/26	14	30.43	2	30.95	30.95	12	6,770	0.18%
2021/02/25	0	0.00	50	30.60	30.65	-50	6,746	-0.74%
2021/02/24	4	30.55	2.5	30.71	30.50	1.5	6,816	0.02%
2021/02/23	9	30.84	43	30.97	31.00	-34	6,687	-0.51%
2021/02/22	0	0.00	7	30.11	30.25	-7	6,367	-0.11%
2021/02/18	0	0.00	10.9	29.46	29.65	-10.9	6,260	-0.17%
2021/02/17	1.5	29.38	2	29.43	29.40	-0.5	6,317	-0.01%
2021/02/05	0	0.00	5	29.34	29.25	-5	6,284	-0.08%
2021/02/04	0	0.00	1	29.30	29.15	-1	6,286	-0.02%
2021/02/03	0	0.00	1	29.30	29.30	-1	6,351	-0.02%
2021/02/02	0	0.00	3	29.28	29.25	-3	6,382	-0.05%
2021/02/01	5	28.88	5	28.95	29.00	0	6,387	0.00%
2021/01/29	11	29.23	2	29.05	29.10	9	6,375	0.14%
2021/01/28	2	29.23	0	0.00	29.30	2	6,332	0.03%
2021/01/26	2	29.30	0	0.00	29.35	2	6,288	0.03%
2021/01/25	1	29.40	1	29.50	29.50	0	6,277	0.00%
2021/01/22	5	29.15	0	0.00	29.30	5	6,252	0.08%
2021/01/21	2	29.30	1	29.15	29.20	1	6,236	0.02%
2021/01/20	34	29.52	8	29.38	29.15	26	6,197	0.42%
2021/01/19	2	30.15	3	29.97	29.80	-1	6,118	-0.02%
2021/01/18	0.5	29.80	0	0.00	29.90	0.5	6,074	0.01%
2021/01/15	1.3	29.81	32	29.95	29.85	-30.7	6,042	-0.51%
2021/01/14	1.3	29.99	2	30.00	30.05	-0.7	5,906	-0.01%
2021/01/12	2	29.80	6	29.74	29.80	-4	5,874	-0.07%
2021/01/11	16	29.99	6	30.06	30.15	10	5,800	0.17%
2021/01/08	0	0.00	28	29.30	29.40	-28	5,671	-0.49%
2021/01/07	10	29.45	7	29.35	29.40	3	5,610	0.05%
2021/01/06	5	29.55	16	29.70	29.40	-11	5,588	-0.20%
2021/01/05	5	29.45	6	29.51	29.60	-1	5,539	-0.02%
2021/01/04	11	29.54	0	0.00	29.50	11	5,540	0.20%
2020/12/31	10	29.67	5	29.70	29.50	5	5,528	0.09%
2020/12/30	7	29.71	18	29.27	29.65	-11	5,496	-0.20%
2020/12/29	34	29.35	10.5	29.21	29.30	23.5	5,419	0.43%
2020/12/28	10	29.40	0	0.00	29.40	10	5,366	0.19%
2020/12/25	32	29.34	0	0.00	29.30	32	5,361	0.60%
2020/12/24	12	29.20	1	29.20	29.20	11	5,336	0.21%
2020/12/23	0	0.00	6.3	29.20	29.15	-6.3	5,323	-0.12%
2020/12/22	2.3	29.14	0	0.00	29.00	2.3	5,341	0.04%
2020/12/21	9	29.16	4.3	29.01	29.20	4.8	5,356	0.09%
2020/12/18	15	29.42	10	29.47	29.40	5	5,325	0.09%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	3	29.45	6	29.47	29.40	-3	5,248	-0.06%
2020/12/15	5	29.34	5	29.30	29.25	0	5,195	0.00%
2020/12/14	5	29.95	13	29.78	29.80	-8	5,096	-0.16%
2020/12/11	19	29.90	18	29.74	29.70	1	5,063	0.02%
2020/12/10	38	30.16	43	30.01	30.05	-5	4,961	-0.10%
2020/12/09	15.6	31.16	0.2	31.05	31.15	15.4	4,696	0.33%
2020/12/08	48	32.01	44.6	31.91	31.75	3.4	4,523	0.08%
2020/12/07	10	30.74	3	30.88	31.25	7	3,891	0.18%
2020/12/04	0	0.00	0.2	29.85	29.90	-0.2	3,535	-0.01%
2020/12/03	10	29.93	0.3	29.65	29.65	9.8	3,472	0.28%
2020/12/02	0	0.00	10	29.60	29.60	-10	3,435	-0.29%
2020/12/01	10	29.68	1	29.50	29.65	9	3,423	0.26%
2020/11/30	33	29.87	3	29.85	29.50	30	3,409	0.88%
2020/11/27	2	29.80	0	0.00	29.75	2	3,366	0.06%
2020/11/26	5	29.55	5	29.60	29.65	0	3,339	0.00%
2020/11/25	1	29.75	0	0.00	29.65	1	3,340	0.03%
2020/11/24	10	29.65	0	0.00	29.60	10	3,319	0.30%
2020/11/23	20	29.35	3	29.55	29.60	17	3,263	0.52%
2020/11/19	3	29.25	6	29.21	29.20	-3	3,269	-0.09%
2020/11/18	2	29.15	0	0.00	29.20	2	3,272	0.06%
2020/11/17	0	0.00	10	29.05	29.00	-10	3,295	-0.30%
2020/11/16	17	29.16	0	0.00	29.10	17	3,409	0.50%
2020/11/13	10	29.14	15	29.27	29.35	-5	3,388	-0.15%
2020/11/12	21	29.30	0	0.00	29.10	21	3,373	0.62%
2020/11/11	2	29.30	12.2	29.20	29.35	-10.2	3,394	-0.30%
2020/11/10	1	28.85	6	29.00	29.00	-5	3,365	-0.15%
2020/11/09	0	0.00	4	28.95	28.90	-4	3,523	-0.11%
2020/11/06	1	28.95	0	0.00	28.85	1	3,665	0.03%
2020/11/02	8	28.25	0	0.00	28.30	8	3,703	0.22%
2020/10/30	50	28.40	0	0.00	28.20	50	3,715	1.35%
2020/10/28	0	0.00	0.2	28.65	28.60	-0.2	3,746	-0.01%
2020/10/22	2	28.88	1	28.90	28.95	1	3,904	0.03%
2020/10/21	6.2	29.00	0	0.00	28.95	6.2	4,020	0.15%
2020/10/20	5	28.70	2	28.85	28.90	3	4,113	0.07%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	0	0.00	1	28.60	28.60	-1	4,213	-0.02%
2020/10/13	3.3	28.31	0	0.00	28.25	3.3	4,424	0.07%
2020/10/08	3	28.52	0	0.00	28.55	3	4,601	0.07%
2020/10/05	1	28.65	1.1	28.59	28.40	-0.1	5,617	0.00%
2020/09/30	1	28.40	1	28.50	28.60	0	5,762	0.00%
2020/09/29	0	0.00	1	28.20	28.10	-1	5,860	-0.02%
2020/09/28	2	28.03	0	0.00	28.05	2	6,101	0.03%
2020/09/25	5	27.59	1.6	27.66	27.60	3.4	6,327	0.05%
2020/09/24	5	27.72	0	0.00	27.65	5	6,527	0.08%
2020/09/22	3	28.50	6.7	28.51	28.45	-3.7	6,755	-0.06%
2020/09/21	3	28.93	0	0.00	28.90	3	6,889	0.04%
2020/09/16	2	28.85	1.2	28.94	28.85	0.8	7,190	0.01%
2020/09/14	1	29.10	1	29.10	29.00	0	7,430	0.00%
2020/09/11	3	29.12	0	0.00	29.00	3	7,485	0.04%
2020/09/10	1	28.90	6	29.02	29.10	-5	7,510	-0.07%
2020/09/09	3	28.50	0	0.00	28.55	3	7,488	0.04%
2020/09/08	4	28.63	0	0.00	28.60	4	7,595	0.05%
2020/09/07	0	0.00	1	28.50	28.45	-1	7,756	-0.01%
2020/09/04	1	28.40	1	28.35	28.50	0	7,924	0.00%
2020/09/02	2	28.85	0	0.00	28.85	2	8,345	0.02%
2020/08/31	1	29.15	2	28.90	28.90	-1	8,629	-0.01%
2020/08/28	1	28.90	0.5	29.15	29.15	0.5	8,671	0.01%
2020/08/27	6	28.95	1	28.90	28.85	5	8,748	0.06%
2020/08/26	11	28.99	7	28.90	28.95	4	8,858	0.05%
2020/08/21	0	0.00	1	28.00	27.95	-1	9,124	-0.01%
2020/08/20	64	27.86	6	27.90	27.75	58	9,210	0.63%
2020/08/19	4	28.49	1	28.60	28.45	3	9,233	0.03%
2020/08/18	2	28.80	1	28.75	28.75	1	9,372	0.01%
2020/08/17	2	28.63	0	0.00	28.85	2	9,759	0.02%
2020/08/14	10	28.34	1.4	28.45	28.45	8.6	10,623	0.08%
2020/08/13	14	28.44	0	0.00	28.25	14	10,698	0.13%
2020/08/12	5.6	28.78	1.2	28.81	28.75	4.4	10,562	0.04%
2020/08/06	0.2	29.45	0	0.00	29.40	0.2	10,949	0.00%
2020/08/05	7	29.33	0	0.00	29.35	7	11,121	0.06%
2020/08/04	1	29.25	10	29.20	29.30	-9	11,202	-0.08%
2020/07/30	2	29.00	0	0.00	29.15	2	11,446	0.02%
2020/07/29	1	28.60	1	29.00	29.00	0	11,475	0.00%
2020/07/28	5.3	28.44	0	0.00	28.25	5.3	11,504	0.05%
2020/07/27	39	28.64	0	0.00	28.55	39	11,547	0.34%
2020/07/24	14	29.19	17	29.25	29.00	-3	11,509	-0.03%
2020/07/23	11	29.65	0	0.00	29.60	11	11,390	0.10%
2020/07/22	2	29.70	14	29.66	29.75	-12	11,429	-0.10%
2020/07/21	0	0.00	1	29.90	29.85	-1	11,397	-0.01%
2020/07/20	3	29.65	0	0.00	29.65	3	11,411	0.03%
2020/07/17	3	29.80	1	29.95	29.55	2	11,486	0.02%
2020/07/16	7	30.06	15	29.95	30.15	-8	11,564	-0.07%
2020/07/15	31	30.05	12	30.02	29.85	19	11,684	0.16%
2020/07/14	10	30.05	6.6	30.04	30.35	3.4	11,764	0.03%
2020/07/13	10	34.32	17	34.06	34.20	-7	11,554	-0.06%
2020/07/10	25	33.98	4	33.86	33.90	21	11,409	0.18%
2020/07/09	2	33.53	23	33.45	33.55	-21	11,334	-0.19%
2020/07/08	4	33.44	6	33.46	33.55	-2	11,280	-0.02%
2020/07/07	12	33.51	24	33.59	33.35	-12	11,272	-0.11%
2020/07/06	2	33.95	9	33.96	33.95	-7	11,266	-0.06%
2020/07/03	5	33.25	7	33.05	33.30	-2	11,364	-0.02%
2020/07/02	2	32.70	7	32.69	32.75	-5	11,254	-0.04%
2020/07/01	7	32.49	4	32.43	32.40	3	11,141	0.03%
2020/06/30	2	32.65	3	32.47	32.40	-1	11,075	-0.01%
2020/06/29	6	32.20	0	0.00	32.25	6	11,012	0.05%
2020/06/24	5	32.06	12	31.95	32.15	-7	10,937	-0.06%
2020/06/23	3	31.43	2	31.45	31.45	1	10,969	0.01%
2020/06/22	0	0.00	2	31.75	31.60	-2	11,028	-0.02%
2020/06/19	3	31.42	0	0.00	31.45	3	11,190	0.03%
2020/06/18	2	31.40	0	0.00	31.45	2	11,126	0.02%
2020/06/17	7	31.40	0	0.00	31.30	7	11,142	0.06%
2020/06/16	5	31.47	11	31.40	31.55	-6	11,267	-0.05%
2020/06/15	11	31.20	0	0.00	31.05	11	11,582	0.09%
2020/06/12	2	31.03	2	31.40	31.50	0	11,701	0.00%
2020/06/11	6	32.26	11	32.39	32.05	-5	11,810	-0.04%
2020/06/10	18	32.82	23	32.90	32.80	-5	11,843	-0.04%
2020/06/09	0	0.00	12	32.13	32.35	-12	11,888	-0.10%
2020/06/08	5	32.19	1	32.20	32.10	4	12,160	0.03%
2020/06/05	7	32.52	6	32.33	32.55	1	12,335	0.01%
2020/06/04	10	32.05	0	0.00	32.20	10	12,519	0.08%
2020/06/03	6	32.00	12	32.01	31.95	-6	12,684	-0.05%
2020/06/02	3	32.00	1	31.95	31.95	2	12,674	0.02%
2020/06/01	5	32.33	1	32.35	32.35	4	12,701	0.03%
2020/05/29	10	32.59	7	32.55	32.30	3	12,842	0.02%
2020/05/28	14	32.21	12	32.13	32.05	2	13,010	0.02%
2020/05/27	10	32.27	10	32.05	32.05	0	13,239	0.00%
2020/05/26	9	32.55	6	32.25	32.10	3	13,584	0.02%
2020/05/25	14	32.25	3	32.32	32.35	11	13,635	0.08%
2020/05/22	14	32.92	10	32.90	32.40	4	13,734	0.03%
2020/05/21	13	33.05	21	32.70	33.30	-8	13,906	-0.06%
2020/05/20	12	30.55	13	30.73	30.70	-1	13,366	-0.01%
2020/05/19	10	30.15	0	0.00	30.10	10	14,171	0.07%
2020/05/18	0	0.00	3	29.60	29.75	-3	14,846	-0.02%
2020/05/15	9	29.63	74	29.79	29.75	-65	15,551	-0.42%
2020/05/14	19	30.25	13.2	30.33	30.10	5.8	15,703	0.04%
2020/05/13	26	30.93	0	0.00	31.00	26	15,635	0.17%
2020/05/12	11	31.05	0	0.00	31.35	11	15,550	0.07%
2020/05/11	2	30.80	2	30.80	30.80	0	15,487	0.00%
2020/05/08	10	30.80	0	0.00	30.50	10	15,395	0.06%
2020/05/07	0	0.00	3	30.67	30.80	-3	15,297	-0.02%
2020/05/05	2	30.30	0	0.00	30.25	2	15,125	0.01%
2020/04/30	10	30.70	16.3	30.69	30.60	-6.3	15,050	-0.04%
2020/04/29	35	30.53	0	0.00	30.50	35	15,013	0.23%
2020/04/28	32	30.26	2	30.20	30.35	30	14,991	0.20%
2020/04/27	5	30.16	3	30.08	30.25	2	15,081	0.01%
2020/04/24	2	29.23	4	29.24	29.40	-2	15,045	-0.01%
2020/04/23	1	29.80	6	29.66	29.60	-5	15,106	-0.03%
2020/04/22	30	29.29	1	29.45	29.50	29	15,092	0.19%
2020/04/21	19	29.61	7	29.63	29.40	12	15,059	0.08%
2020/04/20	5	30.45	200	30.40	30.35	-195	14,935	-1.31%	大賣/鉅額交易
2020/04/17	24	31.57	23	31.46	30.85	1	14,813	0.01%
2020/04/16	7	31.11	1	31.50	31.40	6	14,601	0.04%
2020/04/15	115	30.81	7	30.92	31.20	108	14,441	0.75%	大買/鉅額交易
2020/04/14	11	30.32	25	30.42	30.80	-14	14,234	-0.10%
2020/04/13	1	29.40	0	0.00	29.35	1	14,016	0.01%
2020/04/10	49	29.15	10	29.05	29.15	39	13,957	0.28%
2020/04/09	64	29.10	8	29.04	29.05	56	13,866	0.40%
2020/04/08	4	29.03	15	28.81	29.10	-11	13,659	-0.08%
2020/04/07	16	27.70	40	27.63	27.55	-24	13,336	-0.18%
2020/04/06	11	27.16	7	27.50	27.30	4	13,221	0.03%
2020/04/01	0	0.00	3	27.30	27.25	-3	13,146	-0.02%
2020/03/31	49	27.21	18	27.38	27.15	31	13,076	0.24%
2020/03/30	4	26.79	2	26.65	26.95	2	12,986	0.02%
2020/03/27	20	26.91	4	27.44	26.85	16	12,952	0.12%
2020/03/26	6	26.18	11	26.66	26.85	-5	12,801	-0.04%
2020/03/25	11	26.85	5	27.11	26.45	6	12,784	0.05%
2020/03/24	3	25.93	5	25.50	25.80	-2	12,601	-0.02%
2020/03/23	5	24.12	1	24.25	24.10	4	12,552	0.03%
2020/03/20	14	24.66	2	25.13	25.10	12	12,500	0.10%
2020/03/19	36	23.58	19	23.41	23.40	17	12,332	0.14%
2020/03/18	10	26.47	6	26.90	26.00	4	11,994	0.03%
2020/03/17	19	27.19	4	27.03	26.80	15	11,782	0.13%
2020/03/16	20	28.90	3	27.90	27.75	17	11,545	0.15%
2020/03/13	16	28.03	4	28.13	28.95	12	11,507	0.10%
2020/03/12	7	30.07	11	30.54	30.05	-4	11,085	-0.04%
2020/03/11	16	32.16	3.2	32.31	31.60	12.9	10,744	0.12%
2020/03/10	6	33.01	35	32.80	33.35	-29	10,395	-0.28%
2020/03/09	11	33.19	3	33.40	32.70	8	10,107	0.08%
2020/03/06	8	33.88	0	0.00	34.10	8	9,880	0.08%
2020/03/05	0	0.00	2	34.05	34.25	-2	9,839	-0.02%
2020/03/04	3	33.77	1	33.90	33.70	2	9,695	0.02%
2020/03/03	5	35.37	15.7	34.80	34.50	-10.7	9,468	-0.11%
2020/03/02	7	33.84	12	34.28	34.25	-5	9,098	-0.05%
2020/02/27	15	34.96	13	34.51	34.05	2	8,789	0.02%
2020/02/26	0	0.00	2	34.40	34.75	-2	8,378	-0.02%
2020/02/25	2	34.53	50.2	34.62	34.55	-48.2	8,182	-0.59%
2020/02/24	4	35.03	2.4	34.14	35.10	1.6	7,914	0.02%
2020/02/21	36	34.41	88	34.17	34.20	-52	7,428	-0.70%
2020/02/20	40	34.38	44.3	34.51	34.40	-4.3	7,200	-0.06%
2020/02/19	66	32.76	52.5	32.88	33.50	13.5	6,467	0.21%
2020/02/18	4	31.69	8	31.79	31.60	-4	5,842	-0.07%
2020/02/17	1	30.45	4	30.41	30.50	-3	5,350	-0.06%
2020/02/14	0	0.00	4	29.90	29.70	-4	5,272	-0.08%
2020/02/13	5	29.55	1	29.55	29.35	4	5,375	0.07%
2020/02/11	1	28.70	2	28.70	28.70	-1	5,418	-0.02%
2020/02/07	1.5	28.72	2	28.60	28.60	-0.5	5,403	-0.01%
2020/02/06	0	0.00	1	28.80	28.80	-1	5,412	-0.02%
2020/02/03	6	27.93	0	0.00	28.40	6	5,355	0.11%
2020/01/31	1	28.90	1	29.10	29.00	0	5,286	0.00%
2020/01/30	14	28.71	2	28.78	28.95	12	5,300	0.23%
2020/01/20	20	30.45	0	0.00	30.35	20	5,211	0.38%
2020/01/17	0	0.00	2	30.50	30.40	-2	5,432	-0.04%
2020/01/16	4	29.91	1	29.95	29.95	3	5,315	0.06%
2020/01/14	9	29.63	2	29.60	29.70	7	5,180	0.14%
2020/01/13	1	29.20	0	0.00	29.20	1	5,078	0.02%
2020/01/10	2	29.10	2	29.05	29.00	0	5,041	0.00%
2020/01/09	0	0.00	1	28.35	28.30	-1	4,987	-0.02%
2020/01/08	1	28.20	40	28.20	28.15	-39	5,030	-0.78%
2020/01/06	2	28.85	0	0.00	28.60	2	4,970	0.04%
2020/01/03	0	0.00	12	29.00	28.95	-12	4,950	-0.24%
2019/12/27	1	29.00	0	0.00	29.00	1	4,888	0.02%
2019/12/24	6	28.92	3	29.00	29.00	3	4,917	0.06%
2019/12/23	6	29.05	0	0.00	29.10	6	4,971	0.12%
2019/12/19	0	0.00	0.2	29.10	29.20	-0.2	4,929	0.00%
2019/12/18	0	0.00	3	29.10	29.20	-3	4,875	-0.06%
2019/12/17	0	0.00	0.6	28.70	28.80	-0.6	4,772	-0.01%
2019/12/16	5	28.65	0.7	28.70	28.75	4.3	4,736	0.09%
2019/12/12	10	28.70	0	0.00	28.70	10	4,641	0.22%
2019/12/11	10	28.70	5	28.73	28.70	5	4,646	0.11%
2019/12/10	16	28.84	3	28.97	28.80	13	4,624	0.28%
2019/12/09	0	0.00	2	28.25	28.35	-2	4,434	-0.05%
2019/12/06	10	28.40	1	28.40	28.45	9	4,445	0.20%
2019/12/05	0	0.00	1	28.00	28.00	-1	4,408	-0.02%
2019/12/04	3	27.78	0	0.00	27.90	3	4,382	0.07%
2019/12/02	0	0.00	6	27.95	28.00	-6	4,352	-0.14%
2019/11/29	0	0.00	1	28.30	28.35	-1	4,290	-0.02%
2019/11/28	0	0.00	0.1	28.40	28.40	-0.1	4,253	0.00%
2019/11/26	2	28.33	0	0.00	28.50	2	4,267	0.05%
2019/11/25	2	28.40	0.4	28.50	28.50	1.6	4,288	0.04%
2019/11/22	4	28.73	0	0.00	28.70	4	4,306	0.09%
2019/11/21	0	0.00	2	28.75	28.75	-2	4,296	-0.05%
2019/11/20	7	28.81	2	28.85	28.90	5	4,255	0.12%
2019/11/19	2	29.60	1	29.35	29.30	1	4,174	0.02%
2019/11/18	14	29.29	3	28.85	29.30	11	4,043	0.27%
2019/11/15	0	0.00	1	28.55	28.60	-1	3,849	-0.03%
2019/11/14	5	28.65	3	28.37	28.70	2	3,743	0.05%
2019/11/13	2	28.70	20	28.88	28.90	-18	3,464	-0.52%
2019/11/12	7	28.08	12	28.11	28.50	-5	3,212	-0.16%
2019/11/11	3	27.80	4	27.89	27.75	-1	2,970	-0.03%
2019/11/08	11	27.60	11	27.60	27.50	0	2,837	0.00%
2019/11/07	0	0.00	1	27.00	26.90	-1	2,700	-0.04%
2019/11/06	1	26.95	13.8	26.95	26.90	-12.8	2,670	-0.48%
2019/11/05	0.3	26.95	0	0.00	26.95	0.3	2,653	0.01%
2019/11/04	0	0.00	1	26.80	26.75	-1	2,631	-0.04%
2019/11/01	0	0.00	0.3	26.75	26.75	-0.3	2,631	-0.01%
2019/10/31	1	26.65	0	0.00	26.80	1	2,662	0.04%
2019/10/29	5	26.59	3	26.53	26.60	2	2,615	0.08%
2019/10/28	2	27.20	1	26.90	26.90	1	2,532	0.04%
2019/10/25	12.7	27.05	6	26.96	27.10	6.7	2,462	0.27%
2019/10/24	7	25.94	0	0.00	26.00	7	2,207	0.32%
2019/10/22	2	25.75	0	0.00	25.75	2	2,188	0.09%
2019/10/18	12	25.49	0	0.00	25.45	12	2,161	0.56%
2019/10/17	1	25.40	0	0.00	25.50	1	2,137	0.05%
2019/10/14	11	25.80	0	0.00	25.90	11	2,046	0.54%
2019/10/09	1	25.95	0	0.00	25.70	1	2,060	0.05%
2019/10/08	0	0.00	1	26.15	26.10	-1	2,040	-0.05%
2019/10/02	0	0.00	5	26.00	26.00	-5	2,027	-0.25%
2019/10/01	1.3	26.00	0	0.00	26.10	1.3	2,010	0.06%
2019/09/27	7.6	26.09	1	26.10	26.15	6.6	1,979	0.33%
2019/09/26	0	0.00	2	26.55	26.25	-2	1,941	-0.10%
2019/09/25	2	26.10	0.2	26.10	26.00	1.8	1,854	0.10%
2019/09/18	1	26.00	0	0.00	26.25	1	1,772	0.06%
2019/09/17	0	0.00	1	26.20	26.30	-1	1,749	-0.06%
2019/09/16	1	26.15	0	0.00	26.30	1	1,740	0.06%
2019/09/11	1	26.55	0	0.00	26.50	1	1,693	0.06%
2019/09/09	0	0.00	1	27.25	27.30	-1	1,641	-0.06%
2019/08/29	11	26.83	0	0.00	27.30	11	1,637	0.67%
2019/08/28	3	26.60	2	26.50	26.65	1	1,599	0.06%
2019/08/27	1	31.70	6	31.59	31.55	-5	1,530	-0.33%
2019/08/26	0.8	31.55	2	31.65	31.55	-1.2	1,459	-0.08%
2019/08/22	2	31.95	0	0.00	31.75	2	1,449	0.14%
2019/08/21	2	31.95	3	31.97	31.90	-1	1,443	-0.07%
2019/08/20	0	0.00	3	31.90	31.85	-3	1,423	-0.21%
2019/08/19	0	0.00	4	31.74	31.80	-4	1,432	-0.28%
2019/08/16	0	0.00	1	31.50	31.45	-1	1,421	-0.07%
2019/08/07	0	0.00	3	31.15	31.00	-3	1,407	-0.21%
2019/08/06	4	30.33	0	0.00	31.00	4	1,433	0.28%
2019/08/05	7	31.14	0	0.00	31.20	7	1,450	0.48%
2019/07/26	0	0.00	2	32.15	32.10	-2	1,510	-0.13%
2019/07/23	0	0.00	0.3	31.75	31.75	-0.3	1,507	-0.02%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/17	0	0.00	1	32.20	32.15	-1	1,489	-0.07%
2019/07/16	0	0.00	3	32.25	32.40	-3	1,479	-0.20%
2019/07/11	0	0.00	1	31.95	32.00	-1	1,460	-0.07%
2019/07/04	0	0.00	1	31.30	31.30	-1	1,478	-0.07%
2019/07/03	1	31.20	0	0.00	31.30	1	1,494	0.07%
2019/07/02	0	0.00	1	31.20	31.20	-1	1,538	-0.07%
2019/06/28	0	0.00	1	31.10	31.10	-1	1,556	-0.06%
2019/06/21	0	0.00	1	30.20	30.30	-1	1,551	-0.06%
2019/06/20	1	30.20	3	30.20	30.10	-2	1,559	-0.13%
2019/06/19	1	29.70	0	0.00	29.70	1	1,558	0.06%
2019/06/12	1	29.65	0	0.00	29.55	1	1,794	0.06%
2019/06/11	1	29.85	1	30.10	29.75	0	1,813	0.00%
2019/06/10	0	29.50	0	0.00	29.45	0	1,809	0.00%
2019/05/31	1	29.05	1	29.45	29.40	0	2,016	0.00%
2019/05/30	2	28.93	0	0.00	29.10	2	2,087	0.10%
2019/05/24	3	29.12	0	0.00	29.20	3	2,357	0.13%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/17	4	29.46	0	0.00	29.60	4	2,376	0.17%
2019/05/15	0	0.00	1	30.00	30.00	-1	2,391	-0.04%
2019/05/14	4.1	29.09	0	0.00	29.65	4.1	2,385	0.17%
2019/05/13	1	29.40	0	0.00	29.35	1	2,394	0.04%
2019/05/10	11	30.39	0	0.00	30.10	11	2,400	0.46%
2019/05/06	0	0.00	3	31.80	31.90	-3	2,359	-0.13%
2019/05/03	3	32.25	0	0.00	32.25	3	2,343	0.13%
2019/04/30	3	32.00	0	0.00	32.00	3	2,312	0.13%
2019/04/29	0	0.00	2	32.00	31.95	-2	2,323	-0.09%
2019/04/26	3	31.67	0	0.00	31.70	3	2,307	0.13%
2019/04/24	1	31.60	0	0.00	31.60	1	2,334	0.04%
2019/04/23	10	31.45	0	0.00	31.65	10	2,340	0.43%
2019/04/22	1	31.45	0	0.00	31.45	1	2,363	0.04%
2019/04/18	1	31.70	0	0.00	31.25	1	2,379	0.04%
2019/04/16	0	0.00	1	31.60	31.70	-1	2,359	-0.04%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/12	3	31.83	0	0.00	31.40	3	2,356	0.13%
2019/04/11	1	31.95	0	0.00	32.00	1	2,324	0.04%
2019/04/10	15	32.11	0	0.00	32.05	15	2,315	0.65%
2019/04/09	6	32.50	1	32.70	32.50	5	2,297	0.22%
2019/04/08	0	0.00	2	32.50	32.50	-2	2,306	-0.09%
2019/04/01	1	31.50	0	0.00	31.65	1	2,436	0.04%
2019/03/29	2	31.58	2.3	31.55	31.55	-0.3	2,455	-0.01%
2019/03/28	0	0.00	3	31.55	31.60	-3	2,611	-0.11%
2019/03/27	0.3	31.60	0	0.00	31.65	0.3	2,647	0.01%
2019/03/25	1	31.30	0	0.00	31.40	1	2,688	0.04%
2019/03/22	0	0.00	3	31.60	31.60	-3	2,692	-0.11%
2019/03/19	0	0.00	1	31.40	31.50	-1	2,648	-0.04%
2019/03/15	2	30.53	0	0.00	31.05	2	2,591	0.08%
2019/03/13	2	30.75	0	0.00	30.85	2	2,370	0.08%
2019/03/12	8	30.91	1	31.00	30.80	7	2,340	0.30%
2019/03/11	3	31.05	0	0.00	31.05	3	2,288	0.13%
2019/03/08	5	31.01	1	31.00	31.15	4	2,259	0.18%
2019/03/07	3	31.18	5	31.70	31.05	-2	2,233	-0.09%
2019/03/06	5	31.96	1	31.90	31.80	4	2,191	0.18%
2019/03/05	8.1	31.99	2	31.98	32.05	6.1	2,155	0.28%
2019/03/04	22	31.39	28.9	31.47	31.90	-6.9	2,056	-0.33%
2019/02/27	1	29.90	12	30.03	29.90	-11	1,847	-0.60%
2019/02/26	2	29.15	0	0.00	29.15	2	1,743	0.11%
2019/02/22	0	0.00	2	28.60	28.60	-2	1,705	-0.12%
2019/02/21	0	0.00	12	28.68	28.60	-12	1,692	-0.71%
2019/02/11	0	0.00	1	28.35	28.35	-1	1,577	-0.06%
2019/01/30	0	0.00	5	27.70	27.55	-5	1,528	-0.33%
2019/01/25	0	0.00	24	27.45	27.50	-24	1,526	-1.57%
2019/01/24	9.9	26.75	0	0.00	26.90	9.9	1,478	0.67%
2019/01/21	11	26.67	0	0.00	26.55	11	1,478	0.74%
2019/01/18	4	26.95	1	26.95	27.00	3	1,468	0.20%
2019/01/14	0	0.00	10	26.15	26.05	-10	1,488	-0.67%
2019/01/10	0	0.00	65	25.26	25.55	-65	1,492	-4.35%
2019/01/09	0	0.00	20	25.30	25.30	-20	1,488	-1.34%
2019/01/07	10	24.55	0	0.00	24.70	10	1,487	0.67%
2019/01/04	13	24.02	10	24.25	24.25	3	1,504	0.20%
2019/01/02	32	24.37	0	0.00	24.35	32	1,568	2.04%
2018/12/28	8	24.60	1	24.55	24.65	7	1,576	0.44%
2018/12/27	11	24.62	0	0.00	24.55	11	1,593	0.69%
2018/12/26	10	24.03	5	24.00	24.00	5	1,597	0.31%
2018/12/25	12	23.53	0	0.00	23.40	12	1,630	0.74%
2018/12/24	2	24.33	0	0.00	24.05	2	1,552	0.13%
2018/12/22	0	0.00	26	24.27	24.70	-26	1,474	-1.76%
2018/12/21	39	24.00	0	0.00	23.85	39	1,450	2.69%
2018/12/20	4	25.20	0	0.00	24.90	4	1,287	0.31%
2018/12/19	5	26.00	0	0.00	25.55	5	1,245	0.40%
2018/12/18	5	26.00	5	26.40	26.10	0	1,210	0.00%
2018/12/14	5	26.73	0	0.00	26.75	5	1,175	0.43%
2018/12/03	2	28.60	0	0.00	28.55	2	1,324	0.15%
2018/11/30	2	28.35	0	0.00	28.25	2	1,342	0.15%
2018/11/28	0	0.00	4.5	27.87	28.00	-4.5	1,509	-0.30%
2018/11/16	0	0.00	10	27.26	27.35	-10	1,751	-0.57%
2018/11/09	1.6	26.05	0	0.00	25.95	1.6	1,752	0.09%
2018/11/07	2	26.20	0	0.00	26.25	2	1,768	0.11%
2018/11/06	0	0.00	1	26.40	26.40	-1	1,786	-0.06%
2018/10/29	0.2	24.65	0	0.00	24.65	0.2	1,776	0.01%
2018/10/26	0	0.00	1	24.85	24.95	-1	1,771	-0.06%
2018/10/25	1	24.70	3.4	24.71	24.70	-2.4	1,765	-0.14%
2018/10/23	1	25.00	0	0.00	24.70	1	1,760	0.06%
2018/10/16	0	0.00	8	26.55	26.35	-8	1,685	-0.47%
2018/10/15	0	0.00	2	26.45	26.35	-2	1,690	-0.12%
2018/10/12	10	26.10	1	25.45	26.25	9	1,737	0.52%
2018/10/09	1	26.70	0	0.00	26.85	1	1,676	0.06%
2018/10/08	11	26.49	0	0.00	26.50	11	1,667	0.66%
2018/10/03	10	27.40	1	27.45	26.90	9	1,594	0.56%
2018/10/01	10	28.20	0	0.00	28.25	10	1,499	0.67%
2018/09/26	15	28.42	0	0.00	28.50	15	1,480	1.01%
2018/09/21	0	0.00	2	28.40	28.55	-2	1,488	-0.13%
2018/09/18	1	28.50	0	0.00	28.35	1	1,493	0.07%
2018/09/13	2	28.35	0	0.00	28.25	2	1,507	0.13%
2018/09/11	0	0.00	2	28.30	28.60	-2	1,469	-0.14%
2018/09/10	0	0.00	3	28.70	28.65	-3	1,465	-0.20%
2018/09/07	2	29.10	0	0.00	29.45	2	1,456	0.14%
2018/09/06	1	29.75	1	29.75	29.85	0	1,415	0.00%
2018/09/05	1	29.85	2	29.75	29.75	-1	1,391	-0.07%
2018/09/03	0	0.00	60	35.55	35.60	-60	1,234	-4.86%
2018/08/29	0	0.00	1	35.20	35.30	-1	1,166	-0.09%
2018/08/24	0	0.00	2	34.25	34.35	-2	1,109	-0.18%
2018/08/21	4	34.00	0	0.00	34.10	4	1,119	0.36%
2018/08/17	2	34.00	0	0.00	34.00	2	1,146	0.17%
2018/08/07	2	34.10	0	0.00	34.10	2	1,152	0.17%
2018/08/06	2	33.80	0	0.00	33.75	2	1,152	0.17%
2018/08/03	0	0.00	2	33.60	33.80	-2	1,187	-0.17%
2018/07/27	1	33.90	0	0.00	33.95	1	1,206	0.08%
2018/07/25	0	0.00	2	33.90	34.05	-2	1,210	-0.17%
2018/07/20	1	33.85	0	0.00	33.80	1	1,210	0.08%
2018/07/19	0	0.00	2	33.93	33.85	-2	1,219	-0.16%
2018/07/06	0	0.00	1	32.80	32.85	-1	1,241	-0.08%
2018/06/26	0	0.00	2	32.83	32.95	-2	1,284	-0.16%
2018/06/15	5	32.90	0	0.00	32.80	5	1,379	0.36%
2018/06/11	1	33.20	0	0.00	32.95	1	1,530	0.07%
2018/06/08	2	33.50	0	0.00	33.50	2	1,517	0.13%
2018/06/07	0	0.00	13	33.78	33.70	-13	1,525	-0.85%
2018/06/06	0	0.00	5	33.75	33.60	-5	1,536	-0.33%
2018/06/05	0	0.00	1	33.40	33.45	-1	1,516	-0.07%
2018/05/30	0	0.00	5.4	32.65	32.70	-5.4	1,472	-0.37%
2018/05/25	0	0.00	3	32.95	32.95	-3	1,469	-0.20%
2018/05/17	0	0.00	2	32.60	32.55	-2	1,515	-0.13%
2018/05/14	10	32.30	0	0.00	32.10	10	1,625	0.62%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/20	1	33.40	0	0.00	33.55	1	1,838	0.05%
2018/04/17	1	33.25	1	33.35	33.50	0	1,885	0.00%
2018/04/13	1	33.40	0	0.00	33.50	1	2,012	0.05%
2018/04/12	2	33.33	0	0.00	33.40	2	2,019	0.10%
2018/04/11	0	0.00	0.5	33.25	33.30	-0.5	2,009	-0.03%
2018/04/03	3	33.40	0	0.00	33.65	3	2,015	0.15%
2018/03/30	3	33.85	3.1	33.89	33.90	-0.1	2,027	-0.01%
2018/03/29	1	33.65	0	0.00	33.65	1	2,021	0.05%
2018/03/28	0	0.00	1	33.30	33.50	-1	2,027	-0.05%
2018/03/27	0	0.00	9	33.19	33.45	-9	2,024	-0.44%
2018/03/26	4	32.99	0	0.00	32.90	4	1,997	0.20%
2018/03/23	2	31.75	0	0.00	31.70	2	1,930	0.10%
2018/03/22	3	32.40	0	0.00	32.35	3	1,974	0.15%
2018/03/21	3	32.52	0	0.00	32.60	3	2,052	0.15%
2018/03/19	1	33.40	5	33.54	33.30	-4	2,302	-0.17%
2018/03/12	0	0.00	2	33.00	33.30	-2	2,246	-0.09%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/07	1.8	31.01	0	0.00	31.00	1.8	2,606	0.07%
2018/02/06	2	31.38	0	0.00	30.50	2	2,617	0.08%
2018/02/05	5	32.76	0	0.00	32.85	5	2,566	0.19%
2018/02/01	0	0.00	1.3	33.93	33.70	-1.3	2,566	-0.05%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/23	1	33.85	0	0.00	34.00	1	2,630	0.04%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/19	1	34.55	4	34.59	34.35	-3	2,624	-0.11%
2018/01/17	1	33.50	1	33.50	33.45	0	2,596	0.00%
2018/01/16	1	33.70	2	33.90	33.90	-1	2,645	-0.04%
2018/01/15	1	34.00	6	33.96	34.00	-5	2,643	-0.19%
2018/01/10	4	34.14	2	34.48	33.95	2	2,695	0.07%
2018/01/02	3	35.33	0	0.00	35.25	3	3,257	0.09%