神達 (3706)-華南永昌-岡山券商分點個股進出

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
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/11/22	157.1	84.60	162.7	84.45	83.00	-5.5	39,339	-0.01%	大買/大賣/
2024/11/21	117.1	76.59	161.4	77.50	79.90	-44.3	35,864	-0.12%	大買/大賣/
2024/11/20	183	73.69	159.2	73.26	72.70	23.8	32,595	0.07%	大買/大賣/
2024/11/19	75	69.95	109.1	71.44	73.20	-34.1	28,643	-0.12%	大賣/
2024/11/18	50	68.92	64	67.93	66.60	-14	25,624	-0.05%
2024/11/15	87.1	70.43	78.5	70.84	68.40	8.6	23,412	0.04%
2024/11/14	60.2	66.04	91.1	66.99	69.80	-30.9	20,050	-0.15%
2024/11/13	106	64.72	140.2	64.71	63.50	-34.2	16,355	-0.21%	大買/大賣/
2024/11/12	176.1	62.49	188.9	62.79	63.60	-12.8	12,842	-0.10%	大買/大賣/
2024/11/11	0	0.00	32.8	59.40	59.40	-32.8	7,238	-0.45%
2024/11/08	1	52.40	112.1	53.89	54.00	-111.1	6,832	-1.63%	大賣/鉅額交易
2024/11/07	9	48.45	9.8	49.05	49.15	-0.8	5,378	-0.01%
2024/11/06	3	47.33	2.4	47.65	47.15	0.7	5,058	0.01%
2024/11/05	2	47.23	4	47.14	47.40	-2	5,002	-0.04%
2024/11/01	1	45.15	0	0.00	46.35	1	5,183	0.02%
2024/10/30	0	0.00	18.1	45.88	45.70	-18.1	5,219	-0.35%
2024/10/29	2	45.93	1	45.95	45.95	1	5,281	0.02%
2024/10/28	1	46.15	0	0.00	46.50	1	5,298	0.02%
2024/10/25	2	46.50	0	0.00	46.65	2	5,368	0.04%
2024/10/24	3	46.25	0	0.00	46.00	3	5,469	0.05%
2024/10/22	0	0.00	3	47.17	47.00	-3	5,628	-0.05%
2024/10/21	0	0.00	2	46.88	46.95	-2	5,769	-0.03%
2024/10/18	1	47.35	1	46.70	46.75	0	5,996	0.00%
2024/10/17	0	0.00	4.4	47.13	47.10	-4.4	6,054	-0.07%
2024/10/16	1	47.25	3	47.10	47.10	-2	6,199	-0.03%
2024/10/15	2	46.80	12	47.00	46.80	-10	6,500	-0.15%
2024/10/14	2	46.33	11	46.25	46.75	-9	6,660	-0.14%
2024/10/11	5	46.74	4.1	46.86	46.35	0.9	7,051	0.01%
2024/10/09	12	46.48	4	46.81	45.70	8	7,775	0.10%
2024/10/08	1	45.85	1	45.55	45.70	0	7,679	0.00%
2024/10/04	0	0.00	3	45.38	45.45	-3	7,903	-0.04%
2024/10/01	4	44.56	1	45.30	45.30	3	8,043	0.04%
2024/09/30	1	45.55	0	0.00	45.00	1	8,050	0.01%
2024/09/27	0	0.00	2	45.88	45.90	-2	8,087	-0.02%
2024/09/26	0	0.00	15	46.19	45.45	-15	8,125	-0.18%
2024/09/25	0	0.00	13	45.80	45.90	-13	8,102	-0.16%
2024/09/24	3	45.60	2	45.45	45.45	1	8,060	0.01%
2024/09/23	0	0.00	0.2	45.33	45.30	-0.2	8,078	0.00%
2024/09/20	0	0.00	4	45.80	45.40	-4	8,102	-0.05%
2024/09/19	0	0.00	2	45.73	45.75	-2	8,127	-0.02%
2024/09/18	4	45.34	0	0.00	45.10	4	8,220	0.05%
2024/09/16	1	46.00	6	45.88	46.10	-5	8,190	-0.06%
2024/09/13	1.2	45.58	2.1	46.02	45.90	-0.9	8,231	-0.01%
2024/09/12	0	0.00	29.1	44.84	45.15	-29.1	8,250	-0.35%
2024/09/11	4	43.54	1.1	43.67	43.45	3	8,199	0.04%
2024/09/10	0	0.00	8	43.37	43.10	-8	8,240	-0.10%
2024/09/09	3.5	41.62	1.4	42.61	42.75	2.2	8,231	0.03%
2024/09/06	1	42.60	0.1	42.35	42.65	1	8,293	0.01%
2024/09/05	3	42.60	3	42.55	42.15	0	8,398	0.00%
2024/09/04	0.3	42.62	0.1	42.50	41.85	0.2	8,527	0.00%
2024/09/03	0	0.00	1	44.95	44.75	-1	8,556	-0.01%
2024/08/30	0	0.00	2	44.90	44.90	-2	8,812	-0.02%
2024/08/29	0	0.00	2	44.65	44.85	-2	8,972	-0.02%
2024/08/26	3.2	44.99	3.5	45.03	44.95	-0.3	9,465	0.00%
2024/08/23	0	0.00	1	43.65	44.20	-1	9,715	-0.01%
2024/08/19	2	44.15	0	0.00	44.15	2	11,292	0.02%
2024/08/16	2	44.65	3	44.60	44.20	-1	12,350	-0.01%
2024/08/15	15	43.85	14	44.05	43.75	1	12,980	0.01%
2024/08/14	25	43.93	20.4	43.96	44.10	4.7	13,664	0.03%
2024/08/13	8	43.84	10	43.06	43.25	-2	14,066	-0.01%
2024/08/12	5.4	42.11	4.4	42.28	43.00	1.1	14,251	0.01%
2024/08/09	4	40.75	3.1	41.20	40.60	1	14,713	0.01%
2024/08/08	5.2	40.04	4	40.29	40.05	1.2	15,293	0.01%
2024/08/07	3	40.48	7.2	40.86	41.15	-4.2	15,433	-0.03%
2024/08/06	6	36.91	10	38.30	38.45	-4	15,832	-0.03%
2024/08/05	5.8	38.80	8	38.88	38.70	-2.2	15,769	-0.01%
2024/08/02	5	43.26	0	0.00	42.95	5	15,699	0.03%
2024/08/01	7	43.58	6	43.74	44.30	1	15,804	0.01%
2024/07/31	1.1	42.23	13	42.42	42.25	-11.9	15,885	-0.07%
2024/07/30	6	41.98	6	41.87	42.55	0	16,010	0.00%
2024/07/29	0.4	42.94	4	43.68	42.30	-3.7	16,028	-0.02%
2024/07/26	6.4	43.52	3.1	43.55	43.75	3.3	16,004	0.02%
2024/07/23	2.8	45.02	0	0.00	44.80	2.8	16,029	0.02%
2024/07/22	6	44.73	0	0.00	45.00	6	16,326	0.04%
2024/07/19	7.1	46.09	12	46.61	45.90	-4.9	16,197	-0.03%
2024/07/18	7.3	47.08	37	47.06	47.00	-29.7	16,145	-0.18%
2024/07/17	5	48.32	21	47.89	48.00	-16	16,096	-0.10%
2024/07/16	20	48.35	43.2	48.56	48.25	-23.2	16,105	-0.14%
2024/07/15	14.2	48.52	30.1	47.47	47.35	-15.9	15,906	-0.10%
2024/07/12	147	48.97	46	48.76	48.25	101	15,763	0.64%	大買/
2024/07/11	39	48.76	22.6	49.00	48.85	16.5	15,484	0.11%
2024/07/10	20	46.75	14	46.77	46.60	6	15,038	0.04%
2024/07/09	10	46.38	6	46.33	46.10	4	15,050	0.03%
2024/07/08	2	45.48	0	0.00	45.40	2	14,960	0.01%
2024/07/05	7	45.45	11	45.67	45.90	-4	15,109	-0.03%
2024/07/04	10	44.50	0	0.00	44.60	10	15,087	0.07%
2024/07/02	4	43.96	5	44.22	44.70	-1	15,433	-0.01%
2024/07/01	1	44.25	1	44.60	44.10	0	15,646	0.00%
2024/06/27	3.2	43.98	3.1	43.98	43.90	0.1	16,419	0.00%
2024/06/26	7	44.62	0	0.00	44.35	7	16,877	0.04%
2024/06/25	19	44.53	5.2	44.55	44.80	13.8	17,982	0.08%
2024/06/24	10.5	45.19	2	45.13	44.75	8.5	19,475	0.04%
2024/06/21	1	46.30	2	46.18	46.15	-1	19,884	-0.01%
2024/06/20	15	46.26	0	0.00	46.45	15	20,564	0.07%
2024/06/19	3	46.65	9.1	46.37	46.25	-6.1	22,953	-0.03%
2024/06/18	4.3	45.51	6	45.83	45.70	-1.7	25,902	-0.01%
2024/06/17	8	45.68	13	45.67	45.55	-5	28,245	-0.02%
2024/06/14	3.1	45.51	1	45.95	45.95	2.1	29,522	0.01%
2024/06/13	6.1	45.54	0	0.00	45.45	6.1	29,641	0.02%
2024/06/12	0.1	45.00	2	45.50	45.15	-2	29,801	-0.01%
2024/06/11	7.2	45.92	17	45.87	45.10	-9.8	30,032	-0.03%
2024/06/07	21.2	46.17	19	45.86	45.70	2.2	30,461	0.01%
2024/06/06	14.3	46.17	29.5	46.53	46.60	-15.3	30,717	-0.05%
2024/06/05	9.2	47.20	4	46.88	46.65	5.2	30,788	0.02%
2024/06/04	15	48.73	26	48.01	47.75	-11	30,772	-0.04%
2024/06/03	18	48.65	31	48.19	48.20	-13	30,722	-0.04%
2024/05/31	8.1	47.64	19	47.79	47.50	-10.9	30,623	-0.04%
2024/05/30	15	48.19	4	47.69	47.60	11	30,611	0.04%
2024/05/29	22	48.77	10.1	49.02	49.00	11.9	30,586	0.04%
2024/05/28	1.1	48.45	5	48.33	48.35	-4	30,460	-0.01%
2024/05/27	14	49.07	8.1	48.67	48.40	6	30,404	0.02%
2024/05/24	19.4	48.13	1.1	47.97	48.35	18.3	30,334	0.06%
2024/05/23	20	48.58	7.1	48.17	48.00	12.9	30,104	0.04%
2024/05/22	23	48.85	38.8	48.96	49.50	-15.8	29,750	-0.05%
2024/05/21	4	47.21	12.1	46.81	47.95	-8.1	29,279	-0.03%
2024/05/20	14	45.96	15	45.71	45.80	-1	28,708	0.00%
2024/05/17	20	45.99	10	46.12	45.90	10	28,138	0.04%
2024/05/16	7	47.59	7	47.04	46.80	0	27,886	0.00%
2024/05/15	33	47.54	53.7	47.41	47.40	-20.7	27,835	-0.07%
2024/05/14	16	46.00	10.6	46.62	48.00	5.4	27,668	0.02%
2024/05/13	4	44.91	35	44.51	44.85	-31	27,147	-0.11%
2024/05/10	12	44.28	2	44.75	44.10	10	27,071	0.04%
2024/05/09	12	42.98	1	42.75	42.75	11	26,688	0.04%
2024/05/08	1	42.80	0	0.00	42.95	1	26,814	0.00%
2024/05/07	34.4	42.76	16	42.54	43.00	18.4	26,976	0.07%
2024/05/06	4.3	43.36	13	43.27	43.20	-8.7	26,908	-0.03%
2024/05/03	13	44.55	3	44.38	43.75	10	26,916	0.04%
2024/05/02	11	44.81	2	44.60	44.60	9	27,037	0.03%
2024/04/30	18	45.61	0.1	46.00	45.40	17.9	27,395	0.07%
2024/04/29	10	45.83	11	45.95	45.90	-1	27,857	0.00%
2024/04/26	29	45.68	16.2	45.93	45.70	12.9	28,831	0.04%
2024/04/25	7	44.06	1	44.05	44.05	6	28,993	0.02%
2024/04/24	5	44.00	1.1	44.10	44.60	4	29,086	0.01%
2024/04/23	1	42.70	0	0.00	42.80	1	29,074	0.00%
2024/04/22	16.6	43.31	12.1	42.64	42.20	4.5	29,228	0.02%
2024/04/19	4.2	43.82	3	43.77	43.70	1.2	29,229	0.00%
2024/04/18	0	0.00	15	44.31	44.70	-15	29,358	-0.05%
2024/04/17	4	45.01	1	45.55	45.00	3	29,809	0.01%
2024/04/16	28.2	45.09	16	45.20	44.55	12.2	30,455	0.04%
2024/04/15	11.8	47.34	11	47.04	46.85	0.8	30,218	0.00%
2024/04/12	21.2	48.97	4	48.90	48.60	17.2	30,070	0.06%
2024/04/11	7.3	48.80	6.1	48.64	48.85	1.2	30,088	0.00%
2024/04/10	15	50.23	20	50.17	49.55	-5	30,183	-0.02%
2024/04/09	6.4	49.91	7.1	50.17	50.00	-0.8	30,203	0.00%
2024/04/08	19	50.50	3	50.33	50.20	16	30,454	0.05%
2024/04/03	16.1	49.93	9	50.06	50.00	7.1	30,964	0.02%
2024/04/02	10.3	50.42	17	50.29	50.10	-6.7	32,738	-0.02%
2024/04/01	27	51.22	5.1	51.45	51.10	21.9	32,628	0.07%
2024/03/29	13.4	51.20	5.2	51.18	51.50	8.2	32,317	0.03%
2024/03/28	54.8	53.75	16.6	53.00	52.20	38.2	31,969	0.12%
2024/03/27	22	55.11	27.6	56.14	56.70	-5.6	30,939	-0.02%
2024/03/26	17.8	53.20	19.3	53.00	53.20	-1.5	29,545	0.00%
2024/03/25	44.8	54.46	36.2	54.19	54.00	8.6	29,445	0.03%
2024/03/22	95.1	56.78	86.5	56.19	54.00	8.6	28,813	0.03%
2024/03/21	45.1	55.34	52.5	56.10	57.90	-7.5	26,387	-0.03%
2024/03/20	41	51.55	60.3	53.19	53.60	-19.3	23,391	-0.08%
2024/03/19	63.3	47.91	106.1	48.50	48.80	-42.7	21,293	-0.20%	大賣/
2024/03/18	0	0.00	5	45.83	46.50	-5	20,908	-0.02%
2024/03/15	1	45.25	20	45.68	45.60	-19	20,820	-0.09%
2024/03/14	11	45.80	19.1	45.93	45.55	-8.1	20,658	-0.04%
2024/03/13	20	45.69	53	45.72	45.65	-33	20,533	-0.16%
2024/03/12	57	44.60	76.1	45.15	45.30	-19.1	20,128	-0.09%
2024/03/11	9	43.83	15.6	43.88	43.70	-6.6	19,919	-0.03%
2024/03/08	9.1	42.42	1.2	42.48	42.50	7.9	19,835	0.04%
2024/03/07	6	42.98	2	42.85	42.70	4	20,023	0.02%
2024/03/06	13	43.22	21	43.27	43.30	-8	20,391	-0.04%
2024/03/05	0	0.00	5	43.32	43.55	-5	20,432	-0.02%
2024/03/04	27	43.33	0.4	43.45	43.20	26.6	20,436	0.13%
2024/03/01	2.2	43.03	3.2	42.99	43.05	-1	20,313	0.00%
2024/02/29	6.8	41.89	0	0.00	42.30	6.8	20,308	0.03%
2024/02/27	7.6	41.65	1	41.90	41.60	6.6	20,415	0.03%
2024/02/26	11.1	43.01	9	43.12	42.95	2.1	20,354	0.01%
2024/02/23	0.5	43.89	6	45.18	43.60	-5.5	20,439	-0.03%
2024/02/22	2.1	44.50	6.3	45.28	44.45	-4.2	20,545	-0.02%
2024/02/21	10	43.96	20.5	44.25	43.75	-10.5	20,177	-0.05%
2024/02/20	13.5	43.81	16	43.84	43.75	-2.5	20,306	-0.01%
2024/02/19	24.2	44.58	34	45.03	44.15	-9.8	20,252	-0.05%
2024/02/16	11	45.41	20.1	45.58	45.60	-9.1	20,286	-0.04%
2024/02/15	74	45.16	41	44.98	45.10	33	20,101	0.16%
2024/02/05	0.1	45.25	10.1	45.18	44.80	-10	19,880	-0.05%
2024/02/02	71	45.17	42	45.10	45.10	29	19,884	0.15%
2024/02/01	3.1	44.51	4	44.58	44.65	-0.9	19,825	0.00%
2024/01/31	19	45.33	7	44.99	45.00	12	19,888	0.06%
2024/01/30	15	46.00	7	45.54	46.40	8	19,712	0.04%
2024/01/29	11	45.12	13	45.13	45.30	-2	19,491	-0.01%
2024/01/26	4.4	44.98	4	44.66	44.50	0.4	19,452	0.00%
2024/01/25	14.3	45.78	8	45.58	45.40	6.3	19,385	0.03%
2024/01/24	14	46.75	15.1	46.74	46.10	-1.1	19,145	-0.01%
2024/01/23	20	45.95	23	46.28	46.40	-3	18,790	-0.02%
2024/01/22	29	46.19	44.1	46.69	46.40	-15.1	18,283	-0.08%
2024/01/19	7	44.36	12.2	44.55	44.85	-5.2	17,193	-0.03%
2024/01/18	5.1	42.65	1	42.35	43.35	4.1	16,714	0.02%
2024/01/17	3	43.27	4	43.45	43.25	-1	16,663	-0.01%
2024/01/16	4.1	43.41	10	43.94	43.60	-5.9	16,614	-0.04%
2024/01/15	0	0.00	18	43.87	43.95	-18	16,467	-0.11%
2024/01/12	10	43.85	4	43.69	43.55	6	16,410	0.04%
2024/01/11	10	44.16	11.2	44.18	44.55	-1.2	16,224	-0.01%
2024/01/10	17	43.65	47	43.33	43.65	-30	15,998	-0.19%
2024/01/09	3	42.50	1	42.50	41.95	2	15,344	0.01%
2024/01/08	2	42.30	11	42.20	42.15	-9	15,597	-0.06%
2024/01/05	6.2	42.16	3	42.22	42.25	3.2	16,105	0.02%
2024/01/04	15.1	42.53	15	42.31	42.10	0.1	16,376	0.00%
2024/01/03	2	42.80	0	0.00	43.30	2	16,329	0.01%
2024/01/02	12.3	43.63	5	43.30	43.20	7.3	16,273	0.04%
2023/12/29	25.2	44.54	16	44.43	44.55	9.2	15,997	0.06%
2023/12/28	27.1	45.05	79	44.61	45.00	-51.9	15,338	-0.34%
2023/12/27	3	42.25	10.4	42.68	42.55	-7.4	13,513	-0.05%
2023/12/26	0	0.00	2	42.08	42.10	-2	13,726	-0.01%
2023/12/25	1	41.65	1.2	41.71	41.55	-0.2	13,929	0.00%
2023/12/22	20	41.55	10	41.50	41.60	10	13,969	0.07%
2023/12/21	3	41.43	5	41.53	41.50	-2	14,021	-0.01%
2023/12/20	8	41.16	4	41.40	41.65	4	14,239	0.03%
2023/12/19	4	39.90	5	39.61	39.50	-1	14,259	-0.01%
2023/12/18	2	39.95	1	40.55	40.30	1	14,458	0.01%
2023/12/15	1.3	40.40	0	0.00	40.25	1.3	15,181	0.01%
2023/12/14	6.2	41.09	4	41.19	40.70	2.2	15,435	0.01%
2023/12/13	17.1	42.46	25.6	42.17	41.20	-8.5	15,245	-0.06%
2023/12/12	1	41.00	1	41.35	40.90	0	14,422	0.00%
2023/12/11	3	41.30	36	41.17	41.15	-33	14,501	-0.23%
2023/12/08	1	40.85	20	41.24	40.95	-19	14,553	-0.13%
2023/12/07	14.1	41.53	5.1	41.36	41.15	9	14,461	0.06%
2023/12/06	4.7	41.26	4	41.30	41.15	0.7	14,542	0.00%
2023/12/05	4.4	40.89	1	40.95	40.75	3.4	14,492	0.02%
2023/12/04	21.4	41.46	4	41.16	41.25	17.4	14,429	0.12%
2023/12/01	11.3	41.54	24.2	41.42	41.40	-12.9	14,215	-0.09%
2023/11/30	3	39.75	0	0.00	40.20	3	13,802	0.02%
2023/11/29	0	0.00	14	39.81	39.85	-14	13,797	-0.10%
2023/11/28	15	38.73	1	38.55	39.30	14	13,956	0.10%
2023/11/27	11	39.19	0	0.00	38.25	11	14,123	0.08%
2023/11/24	8.2	40.05	6	39.96	39.75	2.2	14,088	0.02%
2023/11/23	3	40.95	10	41.01	40.90	-7	14,040	-0.05%
2023/11/22	20	41.12	8	40.82	40.75	12	14,038	0.09%
2023/11/21	12	41.66	32.2	41.97	42.20	-20.2	14,068	-0.14%
2023/11/20	0	0.00	3	40.97	41.20	-3	14,328	-0.02%
2023/11/17	22	40.60	17	40.34	40.90	5	14,375	0.03%
2023/11/15	10.2	39.10	6	39.25	38.70	4.2	14,825	0.03%
2023/11/14	0	0.00	3.2	39.82	39.85	-3.2	16,064	-0.02%
2023/11/13	0	0.00	50	39.55	39.70	-50	16,441	-0.30%
2023/11/10	0	0.00	5	39.57	39.50	-5	16,710	-0.03%
2023/11/09	5	38.85	3	38.95	38.85	2	16,978	0.01%
2023/11/08	5	39.25	2.2	39.26	39.10	2.8	17,277	0.02%
2023/11/07	0	0.00	8	38.68	38.80	-8	17,499	-0.05%
2023/11/06	1	38.40	1	38.50	38.70	0	18,229	0.00%
2023/11/02	2	37.85	0	0.00	37.90	2	19,410	0.01%
2023/11/01	1	36.85	1	37.15	36.90	0	20,759	0.00%
2023/10/31	8.1	37.19	12	36.75	36.75	-3.9	21,299	-0.02%
2023/10/30	3	38.20	35	38.25	37.90	-32	21,465	-0.15%
2023/10/27	2	38.50	1	38.50	38.15	1	21,611	0.00%
2023/10/25	26	39.12	1	39.15	39.00	25	22,087	0.11%
2023/10/24	0	0.00	4	38.83	39.00	-4	22,137	-0.02%
2023/10/23	7	38.20	0	0.00	38.30	7	22,215	0.03%
2023/10/20	3.1	37.68	0	0.00	37.95	3.1	22,467	0.01%
2023/10/19	5.1	37.30	1	37.15	38.00	4.1	22,749	0.02%
2023/10/18	13.4	37.97	3	37.62	37.50	10.4	23,174	0.04%
2023/10/17	6.1	39.70	2	39.65	39.35	4.1	23,530	0.02%
2023/10/16	15.4	39.95	14	41.33	39.80	1.4	26,345	0.01%
2023/10/13	23	42.03	8.1	41.89	42.00	14.9	30,275	0.05%
2023/10/12	9.2	40.76	17	41.24	41.85	-7.8	30,070	-0.03%
2023/10/11	13.4	40.25	3	40.27	39.65	10.4	30,478	0.03%
2023/10/06	3	41.35	12	41.48	41.50	-9	30,983	-0.03%
2023/10/05	3	41.50	11.2	41.64	41.65	-8.2	32,976	-0.02%
2023/10/04	2.1	40.77	2	40.95	41.20	0.1	33,163	0.00%
2023/10/03	7.1	41.85	3	41.58	41.45	4.1	33,217	0.01%
2023/10/02	26	42.43	6.3	42.30	42.50	19.7	33,214	0.06%
2023/09/28	13	41.05	9	41.12	40.75	4	33,075	0.01%
2023/09/27	7	40.43	3	40.63	40.80	4	33,344	0.01%
2023/09/26	2	40.43	3	40.37	40.10	-1	34,282	0.00%
2023/09/25	18	40.97	13	40.46	40.10	5	34,571	0.01%
2023/09/22	17	39.46	10.1	40.46	40.80	6.9	34,366	0.02%
2023/09/21	3.1	38.89	5	38.85	39.25	-1.9	34,107	-0.01%
2023/09/20	27	40.08	17	39.84	39.50	10	34,089	0.03%
2023/09/19	1.1	38.61	2	38.68	38.45	-0.9	33,817	0.00%
2023/09/18	8	37.94	0	38.20	37.80	8	34,400	0.02%
2023/09/15	1	38.75	8	38.63	38.70	-7	34,706	-0.02%
2023/09/14	0	0.00	10	38.94	38.70	-10	34,870	-0.03%
2023/09/13	8	38.43	7	38.51	38.55	1	35,439	0.00%
2023/09/12	4.1	38.44	1	38.30	38.45	3.1	37,017	0.01%
2023/09/11	6.2	38.26	27	38.41	38.20	-20.8	38,498	-0.05%
2023/09/08	2	39.23	10	39.29	39.25	-8	38,420	-0.02%
2023/09/07	7	39.91	1	39.80	39.65	6	38,624	0.02%
2023/09/05	3.1	40.07	6	39.76	40.35	-2.9	38,718	-0.01%
2023/09/04	5	39.79	6	39.77	39.90	-1	38,830	0.00%
2023/09/01	15.4	40.08	6	40.07	39.75	9.4	38,850	0.02%
2023/08/31	1.4	40.32	5	40.35	40.55	-3.6	38,766	-0.01%
2023/08/30	31	41.31	3	41.72	40.95	28	38,883	0.07%
2023/08/29	11	41.26	12	41.86	41.20	-1	39,373	0.00%
2023/08/28	5	41.06	2	41.30	41.35	3	40,556	0.01%
2023/08/25	3.3	42.22	10	42.36	41.70	-6.7	40,916	-0.02%
2023/08/24	14	44.18	7	44.05	43.30	7	40,875	0.02%
2023/08/23	11	43.59	17.2	43.46	44.00	-6.2	40,874	-0.02%
2023/08/22	14.2	43.70	12	43.80	43.20	2.2	40,647	0.01%
2023/08/21	71.5	43.87	67	43.36	43.30	4.5	40,346	0.01%
2023/08/18	58.3	45.29	80.6	45.13	44.05	-22.3	39,988	-0.06%
2023/08/17	16	42.83	34	42.46	43.10	-18	38,655	-0.05%
2023/08/16	7	42.71	3	42.72	43.00	4	38,358	0.01%
2023/08/15	14	43.75	61	44.35	43.35	-47	38,455	-0.12%
2023/08/14	3.1	42.51	2	42.73	42.80	1.1	38,131	0.00%
2023/08/11	9	43.18	9	43.49	42.85	0	37,795	0.00%
2023/08/10	15.1	42.67	26	42.75	42.30	-10.9	37,397	-0.03%
2023/08/09	12.2	45.15	7	46.11	45.00	5.2	36,606	0.01%
2023/08/08	40.3	47.33	11	46.92	46.35	29.3	36,084	0.08%
2023/08/07	54	47.48	51.6	48.14	48.45	2.4	35,289	0.01%
2023/08/04	20.1	45.79	29	45.23	45.15	-8.9	33,829	-0.03%
2023/08/02	7.1	46.20	15	45.42	44.95	-7.9	33,238	-0.02%
2023/08/01	14.1	48.32	9.3	48.33	48.60	4.8	32,945	0.01%
2023/07/31	13.2	49.96	13.1	48.81	47.05	0.1	32,749	0.00%
2023/07/28	15.3	47.06	16.1	46.94	49.50	-0.8	32,343	0.00%
2023/07/27	10.2	47.12	14	47.04	46.80	-3.8	32,140	-0.01%
2023/07/26	28.2	47.44	25	47.38	47.10	3.2	31,987	0.01%
2023/07/25	12.7	48.61	6	49.49	48.30	6.7	31,791	0.02%
2023/07/24	16	50.46	11.4	49.99	49.90	4.6	31,491	0.01%
2023/07/21	32	47.76	44	47.72	49.30	-12	31,107	-0.04%
2023/07/20	35.8	47.95	68.1	48.35	46.80	-32.3	30,607	-0.11%
2023/07/19	106.1	52.16	83.7	52.01	51.10	22.4	29,960	0.07%	大買/
2023/07/18	202.9	53.86	142.4	52.02	50.40	60.5	27,034	0.22%	大買/大賣/
2023/07/17	5	52.20	7.3	52.20	52.20	-2.3	22,706	-0.01%
2023/07/14	15	46.99	58.4	47.48	47.50	-43.4	22,355	-0.19%
2023/07/13	4	42.40	12	42.91	43.20	-8	21,592	-0.04%
2023/07/12	57	38.19	82.3	38.79	39.30	-25.3	20,937	-0.12%
2023/07/11	17.1	35.77	25	35.80	35.75	-7.9	18,866	-0.04%
2023/07/10	4	35.19	3	35.20	34.90	1	18,579	0.01%
2023/07/07	46.4	35.37	25.2	35.60	35.35	21.2	18,406	0.12%
2023/07/06	40.5	35.98	39	35.63	35.55	1.5	18,239	0.01%
2023/07/05	62	36.58	65	36.34	36.15	-3	17,878	-0.02%
2023/07/04	169.2	37.72	146.8	37.94	37.70	22.4	17,291	0.13%	大買/大賣/
2023/07/03	18	36.10	10	36.00	35.95	8	16,168	0.05%
2023/06/30	84	34.48	74	34.72	34.95	10	15,723	0.06%
2023/06/29	57	34.79	45	35.15	34.70	12	15,578	0.08%
2023/06/28	24	35.28	3	35.58	34.70	21	15,444	0.14%
2023/06/27	42	35.39	25	35.73	35.35	17	15,208	0.11%
2023/06/26	105	36.39	37.4	36.45	36.85	67.6	14,732	0.46%	大買/
2023/06/21	80	35.46	13	35.47	35.15	67	13,755	0.49%
2023/06/20	7.2	34.53	19.5	34.81	34.50	-12.3	13,358	-0.09%
2023/06/19	22.2	35.13	115	35.25	35.40	-92.8	13,068	-0.71%	大賣/
2023/06/16	71	37.18	33.2	37.15	36.45	37.8	12,329	0.31%
2023/06/15	41	34.57	72.7	34.95	36.15	-31.7	10,611	-0.30%
2023/06/14	33	32.97	5	32.92	32.90	28	9,027	0.31%
2023/06/13	6	32.88	22	33.00	32.85	-16	8,882	-0.18%
2023/06/12	9	32.13	3	32.15	32.10	6	8,565	0.07%
2023/06/09	6	32.40	12	32.22	32.40	-6	8,506	-0.07%
2023/06/08	6.2	31.90	19	31.82	31.55	-12.8	8,322	-0.15%
2023/06/07	13	32.40	15	32.34	32.40	-2	8,188	-0.02%
2023/06/06	31	31.99	72	32.01	31.95	-41	8,098	-0.51%
2023/06/05	2	33.05	16.2	33.05	32.65	-14.2	7,965	-0.18%
2023/06/02	27	33.28	57.6	33.19	32.90	-30.6	7,652	-0.40%
2023/06/01	163	33.43	73.2	33.23	33.40	89.8	7,043	1.27%	大買/
2023/05/31	10	31.80	29	31.71	31.95	-19	5,728	-0.33%
2023/05/30	20	31.10	21	30.95	31.00	-1	5,203	-0.02%
2023/05/29	42	31.27	31.5	31.16	31.40	10.5	5,067	0.21%
2023/05/26	11	29.39	7	29.70	29.25	4	4,433	0.09%
2023/05/25	3.1	29.52	2	29.58	29.50	1.1	4,387	0.02%
2023/05/24	50	29.25	2	29.28	29.20	48	4,322	1.11%
2023/05/23	4	29.59	7	29.48	29.25	-3	4,223	-0.07%
2023/05/22	28	30.32	25.4	30.44	30.15	2.7	4,015	0.07%
2023/05/19	13	29.76	57.6	29.62	30.20	-44.6	3,821	-1.17%
2023/05/18	0.2	28.30	30	28.53	28.40	-29.8	3,282	-0.91%
2023/05/17	5.1	28.33	8	28.36	28.35	-3	3,233	-0.09%
2023/05/16	0.1	28.20	2	28.20	28.25	-1.9	3,208	-0.06%
2023/05/11	0.2	27.97	0	0.00	27.85	0.2	3,316	0.00%
2023/05/10	0.2	28.00	7	28.15	28.15	-6.8	3,350	-0.20%
2023/05/09	0.3	28.00	0	0.00	27.95	0.3	3,426	0.01%
2023/05/08	0.1	28.13	0	0.00	28.10	0.1	3,450	0.00%
2023/05/05	0.1	28.23	2	28.15	28.15	-1.9	3,512	-0.05%
2023/05/04	5	28.30	2	28.35	28.35	3	3,526	0.09%
2023/05/03	1.1	28.30	0	0.00	28.35	1.1	3,541	0.03%
2023/05/02	0.1	28.40	4	28.34	28.35	-3.9	3,592	-0.11%
2023/04/28	0	28.40	2	28.40	28.40	-2	3,608	-0.05%
2023/04/27	0.1	28.20	2	28.20	28.30	-1.9	3,589	-0.05%
2023/04/26	3.3	28.01	0	0.00	28.10	3.3	3,537	0.09%
2023/04/25	0	0.00	1	28.05	28.10	-1	3,503	-0.03%
2023/04/24	0	0.00	1	27.90	28.30	-1	3,441	-0.03%
2023/04/21	1	27.80	2	27.85	27.75	-1	3,391	-0.03%
2023/04/20	1	28.00	0	0.00	27.85	1	3,378	0.03%
2023/04/19	2	27.95	5	28.00	27.95	-3	3,349	-0.09%
2023/04/18	0.8	28.25	3	28.20	28.25	-2.2	3,297	-0.07%
2023/04/17	3	28.57	3	28.63	28.60	0	3,244	0.00%
2023/04/14	7.5	28.08	9	27.97	28.10	-1.5	3,103	-0.05%
2023/04/13	7	27.86	0	0.00	27.80	7	3,054	0.23%
2023/04/12	13.7	27.84	0	0.00	27.75	13.7	3,082	0.44%
2023/04/11	1.2	27.87	0	27.90	27.90	1.2	3,085	0.04%
2023/04/10	0	0.00	0	27.50	27.40	0	3,027	0.00%
2023/04/06	0.5	27.35	0	0.00	27.30	0.5	2,993	0.02%
2023/03/31	0	0.00	10	27.35	27.30	-10	2,977	-0.34%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	9	27.47	0	0.00	27.45	9	2,977	0.30%
2023/03/28	16.6	28.51	1	28.50	28.50	15.6	3,005	0.52%
2023/03/27	15.2	28.70	1	28.70	28.65	14.2	3,055	0.47%
2023/03/24	0.1	28.85	1	28.70	28.70	-0.9	3,060	-0.03%
2023/03/23	9	28.74	2	28.60	28.60	7	3,023	0.23%
2023/03/22	0	0.00	1	28.70	28.80	-1	3,014	-0.03%
2023/03/17	1	28.00	1	28.00	28.00	0	2,965	0.00%
2023/03/15	22.2	28.37	0	0.00	28.20	22.2	2,914	0.76%
2023/03/14	3.3	28.23	0	0.00	28.25	3.3	2,932	0.11%
2023/03/13	1	28.30	0	0.00	28.50	1	2,929	0.03%
2023/03/10	5	28.76	0	0.00	28.65	5	2,899	0.17%
2023/03/09	9.3	29.04	12	29.05	29.05	-2.7	2,864	-0.09%
2023/03/08	17.3	29.16	0	0.00	29.15	17.3	2,812	0.61%
2023/03/07	1.1	29.21	0	0.00	29.35	1.1	2,771	0.04%
2023/03/06	8.3	29.30	0	0.00	29.35	8.3	2,738	0.30%
2023/03/03	6	29.36	2	29.35	29.35	4	2,700	0.15%
2023/03/02	4.8	29.28	10	29.20	29.45	-5.2	2,659	-0.20%
2023/03/01	25	29.65	2	29.50	29.50	23	2,598	0.89%
2023/02/24	0	0.00	1.1	31.55	31.60	-1.1	2,429	-0.04%
2023/02/23	6	31.25	3.6	31.21	31.20	2.4	2,369	0.10%
2023/02/21	2	30.93	5	31.00	31.10	-3	2,378	-0.13%
2023/02/20	2	31.00	0	0.00	30.95	2	2,453	0.08%
2023/02/17	1	30.75	0	0.00	30.85	1	2,475	0.04%
2023/02/16	4	30.83	0	0.00	30.90	4	2,530	0.16%
2023/02/15	5	30.70	0	0.00	30.75	5	2,600	0.19%
2023/02/14	0	0.00	23.4	30.94	31.05	-23.4	2,588	-0.90%
2023/02/13	1.1	30.75	5	30.65	30.70	-4	2,686	-0.15%
2023/02/09	12.1	31.15	1	31.20	30.90	11.1	2,666	0.41%
2023/02/08	2	31.88	0.1	32.00	31.85	2	2,565	0.08%
2023/02/07	2	31.80	5.5	31.81	31.85	-3.5	2,512	-0.14%
2023/02/06	0	0.00	2	31.50	31.50	-2	2,430	-0.08%
2023/02/03	0	0.00	0.6	31.20	31.40	-0.6	2,400	-0.02%
2023/02/02	4	30.90	14	30.91	30.85	-10	2,337	-0.43%
2023/02/01	10	30.74	32	30.78	30.75	-22	2,309	-0.95%
2023/01/31	30	30.41	1	30.55	30.80	29	2,285	1.27%
2023/01/30	3.1	30.30	0	0.00	30.30	3.1	2,225	0.14%
2023/01/12	10	30.15	0	0.00	30.15	10	2,169	0.46%
2023/01/10	0	0.00	6	30.18	30.10	-6	2,167	-0.28%
2023/01/09	2	29.65	0	0.00	29.75	2	2,122	0.09%
2022/12/30	0	0.00	34	29.99	29.50	-34	2,154	-1.58%
2022/12/29	2	28.90	12	29.38	29.70	-10	2,083	-0.48%
2022/12/28	2	29.35	0	0.00	29.15	2	2,050	0.10%
2022/12/22	0	0.00	32	30.00	29.75	-32	2,115	-1.51%
2022/12/20	0	0.00	17	30.13	29.60	-17	2,060	-0.83%
2022/12/19	0	0.00	11	30.00	29.75	-11	2,012	-0.55%
2022/12/14	20	29.65	0	0.00	29.75	20	1,853	1.08%
2022/12/12	0	0.00	1	29.20	29.45	-1	1,810	-0.06%
2022/12/09	0	0.00	2	29.20	29.30	-2	1,822	-0.11%
2022/12/07	2	28.95	0	0.00	29.00	2	1,826	0.11%
2022/12/06	0.2	29.45	1	29.40	29.20	-0.8	1,803	-0.04%
2022/12/02	0	0.00	1	30.00	29.95	-1	1,791	-0.06%
2022/12/01	4	30.00	1	30.00	29.95	3	1,794	0.17%
2022/11/30	1	29.60	0	0.00	29.75	1	1,770	0.06%
2022/11/29	10	29.30	10	29.55	29.60	0	1,748	0.00%
2022/11/28	0	0.00	2	29.40	29.50	-2	1,737	-0.12%
2022/11/25	0	0.00	1	29.30	29.30	-1	1,734	-0.06%
2022/11/24	0	0.00	10	29.25	29.30	-10	1,718	-0.58%
2022/11/23	0	0.00	1	29.25	29.25	-1	1,714	-0.06%
2022/11/22	18	29.20	2	29.15	29.20	16	1,725	0.93%
2022/11/21	0	0.00	2	29.10	29.05	-2	1,716	-0.12%
2022/11/18	0	0.00	3	29.30	28.95	-3	1,727	-0.17%
2022/11/17	2	29.23	1	29.25	29.20	1	1,703	0.06%
2022/11/16	33	29.21	1.1	29.01	29.15	32	1,685	1.90%
2022/11/15	0.2	28.90	0.8	28.80	28.85	-0.5	1,608	-0.03%
2022/11/14	1.5	28.79	0	0.00	28.85	1.5	1,586	0.09%
2022/11/11	0.2	28.50	52	28.51	28.60	-51.8	1,541	-3.36%
2022/11/10	2	28.15	0	0.00	28.30	2	1,488	0.13%
2022/11/09	51	28.69	3	28.60	28.30	48	1,472	3.26%
2022/11/08	0.1	27.80	0	0.00	27.85	0.1	1,396	0.00%
2022/11/07	2	27.60	0	0.00	27.70	2	1,428	0.14%
2022/11/02	2	27.45	0	0.00	27.35	2	1,595	0.13%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/25	2	26.80	0	0.00	26.55	2	1,686	0.12%
2022/10/24	0.1	26.58	4	26.75	26.55	-3.9	1,688	-0.23%
2022/10/21	0.1	26.65	0	0.00	26.45	0.1	1,693	0.00%
2022/10/20	0.2	26.59	0	0.00	26.50	0.2	1,697	0.01%
2022/10/19	2.1	27.00	17	26.93	26.75	-14.9	1,702	-0.87%
2022/10/14	6	26.65	0	0.00	26.55	6	1,765	0.34%
2022/10/13	1	26.60	4	26.25	26.25	-3	1,785	-0.17%
2022/10/11	5	26.83	0	0.00	26.70	5	1,805	0.28%
2022/10/05	0	0.00	2	27.40	27.40	-2	1,816	-0.11%
2022/10/03	2	26.85	0	0.00	26.90	2	1,833	0.11%
2022/09/28	5	26.20	0.6	26.45	26.15	4.4	1,804	0.24%
2022/09/27	2	26.65	2	26.40	26.60	0	1,797	0.00%
2022/09/23	0	0.00	1	27.45	27.35	-1	1,795	-0.06%
2022/09/19	1	27.90	1	27.80	27.75	0	1,876	0.00%
2022/09/12	2	28.10	0	0.00	28.10	2	2,172	0.09%
2022/09/08	0	0.00	3	28.27	28.10	-3	2,205	-0.14%
2022/09/05	0	0.00	1	27.85	27.75	-1	2,153	-0.05%
2022/09/01	0	0.00	1	27.95	27.80	-1	2,174	-0.05%
2022/08/31	0	0.00	11	28.15	28.10	-11	2,155	-0.51%
2022/08/30	0	0.00	1	28.15	28.05	-1	2,148	-0.05%
2022/08/26	2	28.40	1	28.45	28.40	1	2,127	0.05%
2022/08/25	0	0.00	2	28.60	28.35	-2	2,123	-0.09%
2022/08/18	2	28.65	0	0.00	28.70	2	2,138	0.09%
2022/08/16	0	0.00	4	28.80	28.75	-4	2,127	-0.19%
2022/08/15	1	28.65	0	0.00	28.85	1	2,152	0.05%
2022/08/12	2	28.95	0	0.00	28.90	2	2,128	0.09%
2022/08/11	1	29.25	0	0.00	29.10	1	2,104	0.05%
2022/08/10	0	0.00	2	29.35	29.10	-2	2,090	-0.10%
2022/08/09	1	29.45	0	0.00	29.45	1	2,078	0.05%
2022/08/03	0.1	27.91	0	0.00	27.85	0.1	2,072	0.01%
2022/07/22	3	28.20	0	0.00	28.20	3	2,242	0.13%
2022/07/19	0	0.00	5	27.20	27.35	-5	2,259	-0.22%
2022/07/18	5	27.00	0	0.00	27.05	5	2,256	0.22%
2022/07/15	0	0.00	1	27.10	27.00	-1	2,247	-0.04%
2022/07/14	0	0.00	2.7	26.73	27.10	-2.7	2,267	-0.12%
2022/07/12	0	0.00	14.1	26.40	26.45	-14.1	2,285	-0.62%
2022/07/07	0.1	27.30	0	0.00	27.40	0.1	2,322	0.00%
2022/07/06	0	0.00	5	27.00	26.75	-5	2,338	-0.21%
2022/07/05	5	27.00	0	0.00	27.15	5	2,383	0.21%
2022/07/01	0	0.00	5	27.14	26.80	-5	2,488	-0.20%
2022/06/30	4	27.36	0	0.00	27.45	4	2,556	0.16%
2022/06/29	0	0.00	1	28.20	28.10	-1	2,619	-0.04%
2022/06/28	2	28.50	0	0.00	28.35	2	2,820	0.07%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/24	10	28.35	0	0.00	28.45	10	3,084	0.32%
2022/06/22	2	28.40	2	28.40	28.35	0	3,196	0.00%
2022/06/21	3	28.73	1	28.50	28.70	2	3,201	0.06%
2022/06/14	0	0.00	1	27.80	27.90	-1	3,145	-0.03%
2022/06/08	0	0.00	2	28.10	28.10	-2	3,266	-0.06%
2022/06/07	0	0.00	1	28.00	28.00	-1	3,332	-0.03%
2022/06/01	1	28.15	0	0.00	28.15	1	3,742	0.03%
2022/05/31	0	0.00	1	28.00	28.00	-1	3,798	-0.03%
2022/05/27	2	27.60	0	0.00	27.60	2	3,954	0.05%
2022/05/18	0.2	27.10	0	0.00	27.20	0.2	4,660	0.00%
2022/05/16	0	0.00	5	26.65	26.85	-5	4,764	-0.10%
2022/05/12	7	26.19	0	0.00	26.15	7	4,878	0.14%
2022/05/10	1	26.80	1	26.85	27.15	0	4,843	0.00%
2022/05/09	1	27.50	6	27.55	27.50	-5	4,832	-0.10%
2022/05/06	0	0.00	5	28.00	27.85	-5	4,838	-0.10%
2022/05/05	2	28.20	0	0.00	28.25	2	4,840	0.04%
2022/05/04	1	28.15	0	0.00	28.00	1	4,843	0.02%
2022/04/29	0	0.00	2	27.95	27.75	-2	4,951	-0.04%
2022/04/27	3	27.50	0	0.00	27.80	3	5,007	0.06%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	5	28.00	0	0.00	27.95	5	5,038	0.10%
2022/04/21	0	0.00	3	28.80	28.80	-3	5,150	-0.06%
2022/04/20	1	28.80	3	28.67	28.75	-2	5,174	-0.04%
2022/04/19	1.2	28.41	0	0.00	28.35	1.2	5,190	0.02%
2022/04/15	5	28.30	0	0.00	28.35	5	5,300	0.09%
2022/04/14	0.3	28.40	3	28.55	28.55	-2.7	5,386	-0.05%
2022/04/13	5	28.20	0	0.00	28.20	5	5,452	0.09%
2022/04/11	5	28.24	0	0.00	28.20	5	5,506	0.09%
2022/04/08	5	28.15	0	0.00	28.20	5	5,630	0.09%
2022/04/07	3	28.60	1	28.60	28.25	2	5,830	0.03%
2022/04/06	2	28.80	1	28.80	28.90	1	6,006	0.02%
2022/04/01	1	29.20	30	29.25	29.35	-29	6,019	-0.48%
2022/03/31	10	29.70	5	29.65	29.55	5	6,065	0.08%
2022/03/30	5	31.86	0	0.00	31.75	5	5,901	0.08%
2022/03/29	1.2	31.96	0	0.00	31.85	1.2	5,822	0.02%
2022/03/28	10	32.05	0	0.00	32.05	10	5,755	0.17%
2022/03/25	4	32.46	5.2	32.45	32.40	-1.2	5,732	-0.02%
2022/03/24	1	32.50	0.5	32.40	32.50	0.5	5,822	0.01%
2022/03/23	0	0.00	1	32.35	32.30	-1	6,297	-0.02%
2022/03/22	8	32.13	0	0.00	32.20	8	6,533	0.12%
2022/03/21	2	31.95	1	32.00	32.00	1	6,617	0.02%
2022/03/18	0	0.00	1	32.00	31.75	-1	6,829	-0.01%
2022/03/14	0	0.00	5.2	32.00	32.05	-5.2	7,549	-0.07%
2022/03/11	2	31.80	1	31.90	31.75	1	7,637	0.01%
2022/03/09	2	31.25	0	0.00	31.45	2	7,658	0.03%
2022/03/08	10	31.57	1	31.65	31.20	9	7,690	0.12%
2022/03/07	0.1	32.45	0	0.00	32.35	0.1	7,534	0.00%
2022/03/04	10	32.75	15	33.08	33.05	-5	7,568	-0.07%
2022/03/03	0	0.00	1	33.05	33.05	-1	7,699	-0.01%
2022/03/02	0	0.00	1	32.65	32.70	-1	7,913	-0.01%
2022/03/01	30	32.39	16.9	32.67	32.60	13.1	8,286	0.16%
2022/02/25	2	33.75	2	33.78	33.55	0	8,201	0.00%
2022/02/24	5	33.84	6	33.74	33.70	-1	8,397	-0.01%
2022/02/23	1	34.15	2	34.23	34.30	-1	8,850	-0.01%
2022/02/22	17	34.06	1	34.00	33.95	16	10,310	0.16%
2022/02/21	2	34.45	0.2	34.40	34.45	1.8	10,599	0.02%
2022/02/17	0	0.00	0.1	34.15	34.00	-0.1	11,685	0.00%
2022/02/16	9	34.00	1	34.00	34.00	8	11,823	0.07%
2022/02/14	1	33.55	7	33.54	33.90	-6	11,967	-0.05%
2022/02/11	0	0.00	1	33.65	33.75	-1	11,970	-0.01%
2022/02/10	1	33.50	7	33.67	33.70	-6	11,976	-0.05%
2022/02/09	5	33.58	0	0.00	33.75	5	11,960	0.04%
2022/02/08	0.1	33.40	8	33.40	33.50	-7.9	11,952	-0.07%
2022/02/07	2	32.55	0	0.00	33.00	2	11,982	0.02%
2022/01/26	10	32.34	15	32.30	32.30	-5	12,069	-0.04%
2022/01/25	5.2	32.50	0	0.00	32.25	5.2	12,060	0.04%
2022/01/24	3	32.40	4	32.20	32.80	-1	12,018	-0.01%
2022/01/21	6	33.29	40.8	33.39	33.10	-34.8	11,989	-0.29%
2022/01/20	0	0.00	1	33.75	33.75	-1	11,943	-0.01%
2022/01/19	2	33.70	5	33.65	33.50	-3	11,931	-0.03%
2022/01/18	0	0.00	16	33.80	33.75	-16	11,920	-0.13%
2022/01/14	15	33.03	3	32.98	33.00	12	11,802	0.10%
2022/01/13	5	33.50	0	0.00	33.50	5	11,708	0.04%
2022/01/12	5	33.45	0	0.00	33.40	5	11,669	0.04%
2022/01/11	22	33.35	4	33.35	33.50	18	11,629	0.15%
2022/01/10	0.1	33.70	5	33.52	33.65	-4.9	11,562	-0.04%
2022/01/07	1	33.95	6	34.25	33.80	-5	11,500	-0.04%
2022/01/06	5.7	34.30	8	34.15	34.45	-2.3	11,401	-0.02%
2022/01/04	3	34.55	2	34.53	34.50	1	11,295	0.01%
2022/01/03	5	34.62	2	34.80	34.50	3	11,256	0.03%
2021/12/30	15	35.09	32.7	35.13	35.20	-17.7	11,091	-0.16%
2021/12/29	11	34.77	4.9	34.83	34.95	6.1	10,858	0.06%
2021/12/28	0	0.00	35	34.51	34.50	-35	10,623	-0.33%
2021/12/27	0	0.00	3	34.13	34.35	-3	10,562	-0.03%
2021/12/24	0.2	33.90	7	33.95	33.80	-6.8	10,479	-0.06%
2021/12/23	1	33.75	1	33.90	34.00	0	10,452	0.00%
2021/12/22	5.7	33.75	1	33.80	33.70	4.7	10,393	0.05%
2021/12/21	20	33.80	28	33.83	33.90	-8	10,374	-0.08%
2021/12/20	4.2	33.67	60	33.64	33.70	-55.8	10,357	-0.54%
2021/12/17	53.1	34.68	39	34.33	34.10	14.1	10,305	0.14%
2021/12/16	11	34.24	195	34.11	34.40	-184	9,813	-1.87%	大賣/鉅額交易
2021/12/15	22	33.79	14	33.89	33.70	8	9,596	0.08%
2021/12/14	48	33.88	85	33.83	33.85	-37	9,587	-0.39%
2021/12/13	113	33.98	58	34.15	34.10	55	9,414	0.58%	大買/
2021/12/10	57	33.30	15	33.34	33.40	42	9,008	0.47%
2021/12/09	34	32.75	9	32.75	32.75	25	8,775	0.28%
2021/12/08	48	32.74	6	32.68	32.70	42	8,721	0.48%
2021/12/07	36.2	32.54	9	32.67	32.80	27.2	8,643	0.31%
2021/12/06	4	32.23	0	0.00	32.30	4	8,531	0.05%
2021/12/03	5.2	32.30	1	32.25	32.20	4.2	8,534	0.05%
2021/12/02	70	31.88	5	31.70	31.70	65	8,484	0.77%
2021/12/01	5	31.80	2	32.15	32.15	3	8,477	0.04%
2021/11/30	13.3	32.31	20	32.33	32.00	-6.7	8,680	-0.08%
2021/11/29	18.2	31.64	3	31.43	31.70	15.2	8,595	0.18%
2021/11/26	32.5	32.18	19	32.19	32.00	13.5	8,421	0.16%
2021/11/25	59.3	32.99	30	33.13	32.90	29.3	8,127	0.36%
2021/11/24	13	33.79	11	33.80	34.00	2	7,668	0.03%
2021/11/23	13	34.02	19	34.06	33.90	-6	7,460	-0.08%
2021/11/22	13	34.55	34.4	34.26	34.50	-21.4	7,209	-0.30%
2021/11/19	70	34.17	101	34.15	34.40	-31	6,688	-0.46%	大賣/
2021/11/18	12	31.74	66.1	31.81	32.10	-54.1	5,175	-1.05%
2021/11/17	48	32.13	25	31.89	31.75	23	4,806	0.48%
2021/11/16	59	30.98	125	31.48	32.10	-66	4,217	-1.57%	大賣/
2021/11/15	10	30.05	41	30.12	30.10	-31	3,605	-0.86%
2021/11/12	59	29.78	1	29.65	29.70	58	3,436	1.69%
2021/11/11	0	0.00	1	29.05	29.10	-1	3,242	-0.03%
2021/11/10	1	29.20	0	0.00	29.25	1	3,266	0.03%
2021/11/09	0	0.00	5	29.00	29.05	-5	3,292	-0.15%
2021/11/08	0	0.00	3.3	28.81	28.90	-3.3	3,265	-0.10%
2021/11/05	1	28.80	3	28.80	28.90	-2	3,284	-0.06%
2021/11/04	1	29.30	0	0.00	28.90	1	3,313	0.03%
2021/11/03	2	28.80	0	0.00	29.25	2	3,272	0.06%
2021/11/01	43	28.81	11	28.81	28.80	32	3,173	1.01%
2021/10/29	0	28.50	0	0.00	28.75	0	3,165	0.00%
2021/10/28	0	0.00	0.6	28.55	28.60	-0.6	3,143	-0.02%
2021/10/27	1	28.40	19	28.50	28.55	-18	3,137	-0.57%
2021/10/21	0	0.00	1	28.25	28.15	-1	3,267	-0.03%
2021/10/18	0	28.30	0	0.00	28.30	0	3,356	0.00%
2021/10/13	0	0.00	3	28.40	28.00	-3	3,702	-0.08%
2021/10/12	0	0.00	6	28.25	28.35	-6	3,804	-0.16%
2021/10/08	6	28.17	0	0.00	28.10	6	3,877	0.15%
2021/10/04	1	27.85	0	0.00	27.70	1	5,984	0.02%
2021/10/01	0	28.10	4.1	28.16	28.05	-4.1	5,963	-0.07%
2021/09/29	2	28.63	0	0.00	28.60	2	5,954	0.03%
2021/09/28	1	28.85	1	29.00	29.00	0	5,947	0.00%
2021/09/27	0.1	28.93	0	0.00	28.95	0.1	5,926	0.00%
2021/09/24	0	0.00	5.3	28.97	29.05	-5.3	5,964	-0.09%
2021/09/23	20	28.55	2	28.80	28.70	18	5,876	0.31%
2021/09/22	0	0.00	2	28.35	28.70	-2	5,856	-0.03%
2021/09/17	0	0.00	1	28.85	28.75	-1	5,835	-0.02%
2021/09/15	9	28.48	0	0.00	28.30	9	5,696	0.16%
2021/09/09	20	28.35	10	28.38	28.30	10	5,650	0.18%
2021/09/08	10	28.43	5	28.65	28.30	5	5,646	0.09%
2021/09/07	9	28.61	8	28.69	28.70	1	5,619	0.02%
2021/09/06	0.6	28.80	15	29.17	28.80	-14.4	5,621	-0.26%
2021/09/03	24	28.96	0	0.00	28.95	24	5,543	0.43%
2021/09/02	1	28.25	1	28.20	28.30	0	5,309	0.00%
2021/09/01	0	0.00	26	28.02	28.05	-26	5,276	-0.49%
2021/08/31	10	27.80	1	27.85	27.90	9	5,270	0.17%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/27	0	0.00	55	27.71	27.75	-55	5,384	-1.02%
2021/08/25	1	27.75	44	27.85	27.90	-43	5,458	-0.79%
2021/08/23	3	27.00	0	0.00	27.55	3	5,549	0.05%
2021/08/20	1	26.90	60	27.05	27.00	-59	5,554	-1.06%
2021/08/19	1	27.15	0	0.00	27.10	1	5,566	0.02%
2021/08/17	1	27.70	2	27.55	27.50	-1	5,566	-0.02%
2021/08/16	4	27.91	0	0.00	27.90	4	5,546	0.07%
2021/08/13	4	28.61	0	0.00	28.30	4	5,520	0.07%
2021/08/11	1	27.80	1	27.80	27.80	0	5,515	0.00%
2021/08/10	11	28.00	0	0.00	27.95	11	5,556	0.20%
2021/08/09	15	28.62	0	0.00	28.50	15	5,694	0.26%
2021/08/06	20	28.60	1	28.70	28.80	19	5,769	0.33%
2021/08/05	10	28.60	2.4	28.59	28.60	7.6	5,867	0.13%
2021/08/04	40	28.59	0	0.00	28.60	40	6,109	0.65%
2021/08/03	1	28.50	0	0.00	28.50	1	6,232	0.02%
2021/08/02	10	28.29	0	0.00	28.40	10	6,269	0.16%
2021/07/30	20	28.35	0	0.00	28.40	20	6,310	0.32%
2021/07/29	21	28.46	0	0.00	28.45	21	6,372	0.33%
2021/07/28	0	0.00	10	28.45	28.35	-10	6,441	-0.16%
2021/07/27	5	28.85	2	28.85	28.80	3	6,594	0.05%
2021/07/26	0	0.00	4	28.26	28.25	-4	6,646	-0.06%
2021/07/23	20	28.20	15.1	28.20	28.25	4.9	7,059	0.07%
2021/07/22	16	28.02	0	0.00	27.90	16	7,312	0.22%
2021/07/21	47	28.02	5	27.84	27.90	42	7,324	0.57%
2021/07/20	5	28.10	1.1	28.15	28.10	3.9	7,314	0.05%
2021/07/16	5	29.30	2	29.30	29.10	3	7,285	0.04%
2021/07/15	5	29.55	0	0.00	29.50	5	7,344	0.07%
2021/07/14	37	29.21	2	29.38	29.25	35	7,416	0.47%
2021/07/13	132	30.44	152	30.92	29.55	-20	7,341	-0.27%	大買/大賣/
2021/07/12	57	28.78	25	30.08	30.45	32	5,937	0.54%
2021/07/08	0	0.00	5	28.10	28.05	-5	5,561	-0.09%
2021/07/07	20	28.00	1	28.05	27.95	19	5,654	0.34%
2021/07/06	0	0.00	2	28.15	28.05	-2	5,724	-0.03%
2021/07/05	20	28.05	4.8	28.04	28.00	15.2	5,777	0.26%
2021/07/02	0.3	28.00	1	28.05	27.90	-0.8	5,812	-0.01%
2021/07/01	0	0.00	3	28.02	28.00	-3	5,852	-0.05%
2021/06/30	0	0.00	3	27.55	27.60	-3	5,848	-0.05%
2021/06/29	0	0.00	8	27.60	27.55	-8	5,913	-0.14%
2021/06/28	2	27.65	3	27.65	27.70	-1	5,966	-0.02%
2021/06/25	1	27.80	2	27.80	27.75	-1	6,021	-0.02%
2021/06/24	0	0.00	9	27.72	27.80	-9	6,065	-0.15%
2021/06/21	0	0.00	5	27.55	27.65	-5	6,351	-0.08%
2021/06/18	5	27.80	0.6	27.85	28.00	4.4	6,456	0.07%
2021/06/17	0	0.00	2	27.73	27.90	-2	6,533	-0.03%
2021/06/16	0	0.00	1	27.70	27.75	-1	6,605	-0.02%
2021/06/15	0	0.00	5	27.90	27.90	-5	6,659	-0.08%
2021/06/11	5	27.50	0	0.00	27.50	5	6,697	0.07%
2021/06/10	5	27.50	5	27.46	27.55	0	6,765	0.00%
2021/06/09	3	27.80	0	0.00	27.70	3	6,812	0.04%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	0.1	28.00	0	0.00	28.00	0.1	7,096	0.00%
2021/06/04	0	0.00	2	28.68	28.60	-2	7,217	-0.03%
2021/06/03	1	28.60	32.6	28.45	28.65	-31.6	7,636	-0.41%
2021/06/02	3	28.10	0	0.00	28.20	3	7,630	0.04%
2021/06/01	0	0.00	5	28.40	28.20	-5	7,645	-0.07%
2021/05/28	2	28.20	1	28.10	28.20	1	7,626	0.01%
2021/05/27	1	28.10	0	0.00	28.15	1	7,729	0.01%
2021/05/24	10	27.90	2	27.93	27.90	8	7,959	0.10%
2021/05/21	5	27.20	0	0.00	27.30	5	8,241	0.06%
2021/05/20	0.3	27.00	0	0.00	27.00	0.3	8,340	0.00%
2021/05/19	6	26.91	0	0.00	26.95	6	8,349	0.07%
2021/05/18	3	26.37	3	26.90	27.00	0	8,339	0.00%
2021/05/17	1	26.20	1	26.50	25.65	0	8,341	0.00%
2021/05/14	2	27.38	0	0.00	27.45	2	8,180	0.02%
2021/05/13	6	26.95	0	0.00	27.00	6	8,103	0.07%
2021/05/12	17	27.15	13	28.21	27.45	4	7,988	0.05%
2021/05/11	5.3	28.75	0	0.00	28.60	5.3	7,759	0.07%
2021/05/10	4	29.15	0	0.00	29.00	4	7,676	0.05%
2021/05/07	3	29.03	0	0.00	29.30	3	7,685	0.04%
2021/05/06	1	28.75	4	28.81	28.90	-3	7,676	-0.04%
2021/05/05	2	28.95	6	29.13	28.80	-4	7,625	-0.05%
2021/05/04	14	29.06	0	0.00	28.85	14	7,576	0.18%
2021/05/03	75	30.03	12	30.01	29.75	63	7,425	0.85%
2021/04/29	20	30.85	17.5	30.85	30.60	2.5	7,303	0.03%
2021/04/28	53	30.04	22	30.10	30.30	31	6,924	0.45%
2021/04/27	2	29.48	2	29.45	29.50	0	6,734	0.00%
2021/04/26	1	29.35	1	29.40	29.40	0	6,735	0.00%
2021/04/23	1	29.35	25.3	29.39	29.35	-24.3	6,707	-0.36%
2021/04/22	29	29.71	1	29.30	29.35	28	6,801	0.41%
2021/04/21	7	30.06	2	29.83	30.15	5	6,734	0.07%
2021/04/20	10	29.45	7	29.76	29.80	3	6,621	0.05%
2021/04/19	24	29.35	5	29.35	29.35	19	6,537	0.29%
2021/04/16	2	29.03	6.2	29.03	29.15	-4.2	6,590	-0.06%
2021/04/15	1	28.65	0	0.00	28.85	1	6,609	0.02%
2021/04/14	0	0.00	1	28.50	28.65	-1	6,617	-0.02%
2021/04/13	6	29.13	0	0.00	28.90	6	6,607	0.09%
2021/04/12	53	29.51	6	29.51	29.30	47	6,532	0.72%
2021/04/09	4	29.35	2	29.30	29.45	2	6,479	0.03%
2021/04/08	13	29.23	5	29.20	29.20	8	6,460	0.12%
2021/04/07	3	28.90	1	29.15	29.15	2	6,483	0.03%
2021/04/06	3	29.22	2	29.10	29.05	1	6,496	0.02%
2021/04/01	4	29.08	11	29.08	29.15	-7	6,453	-0.11%
2021/03/31	7	28.69	20	28.73	28.85	-13	6,398	-0.20%
2021/03/30	1	28.55	0	0.00	28.70	1	6,349	0.02%
2021/03/29	0	0.00	6	28.69	28.65	-6	6,295	-0.10%
2021/03/26	8	28.58	1	28.60	28.60	7	6,283	0.11%
2021/03/25	17	28.71	34	28.60	28.65	-17	6,276	-0.27%
2021/03/24	38.7	29.30	12	29.35	29.30	26.7	6,234	0.43%
2021/03/23	16.9	29.25	7	29.24	29.25	9.9	6,178	0.16%
2021/03/22	5	28.89	5	28.95	28.95	0	6,122	0.00%
2021/03/19	6	28.95	10	29.00	29.10	-4	6,135	-0.06%
2021/03/18	13	29.05	0	0.00	29.05	13	6,113	0.21%
2021/03/17	11	29.05	2.1	29.06	29.10	8.9	6,181	0.14%
2021/03/16	18	29.14	0	0.00	29.15	18	6,395	0.28%
2021/03/15	13	29.00	1	28.95	29.10	12	6,548	0.18%
2021/03/12	3	28.80	1.2	28.79	28.95	1.8	7,216	0.02%
2021/03/11	11	28.88	12.2	28.78	28.80	-1.2	7,457	-0.02%
2021/03/10	12	28.67	4	28.81	28.80	8	7,347	0.11%
2021/03/09	34.2	28.38	53	28.30	28.45	-18.8	7,224	-0.26%
2021/03/08	0	0.00	1.2	30.49	30.30	-1.2	6,814	-0.02%
2021/03/05	10	30.17	34	30.17	30.30	-24	6,822	-0.35%
2021/03/04	0	0.00	0.2	30.35	30.40	-0.2	6,845	0.00%
2021/03/03	0.2	30.60	5	30.59	30.60	-4.8	6,834	-0.07%
2021/03/02	5	30.90	7.6	31.15	30.60	-2.5	6,832	-0.04%
2021/02/26	4	30.69	20.4	30.60	30.95	-16.4	6,770	-0.24%
2021/02/25	0.2	30.60	0	0.00	30.65	0.2	6,746	0.00%
2021/02/24	4.1	30.54	18.1	30.58	30.50	-14	6,816	-0.20%
2021/02/23	28.8	30.86	34	30.96	31.00	-5.2	6,687	-0.08%
2021/02/22	0	0.00	8.3	30.14	30.25	-8.3	6,367	-0.13%
2021/02/19	10	29.70	7	29.64	29.90	3	6,263	0.05%
2021/02/18	15	29.50	0	0.00	29.65	15	6,260	0.24%
2021/02/17	8	29.44	1	29.35	29.40	7	6,317	0.11%
2021/02/05	3	29.32	1	29.30	29.25	2	6,284	0.03%
2021/02/03	0	0.00	1	29.30	29.30	-1	6,351	-0.02%
2021/02/02	4	29.20	23	29.25	29.25	-19	6,382	-0.30%
2021/02/01	1	28.90	10	28.95	29.00	-9	6,387	-0.14%
2021/01/29	1.4	29.40	0	0.00	29.10	1.4	6,375	0.02%
2021/01/28	2	29.23	1	29.30	29.30	1	6,332	0.02%
2021/01/22	1	29.15	14	29.16	29.30	-13	6,252	-0.21%
2021/01/21	12	29.34	0	0.00	29.20	12	6,236	0.19%
2021/01/20	0	0.00	0.8	29.20	29.15	-0.8	6,197	-0.01%
2021/01/18	3	29.78	3	29.92	29.90	0	6,074	0.00%
2021/01/15	0	0.00	12	30.14	29.85	-12	6,042	-0.20%
2021/01/14	12	29.96	6	30.00	30.05	6	5,906	0.10%
2021/01/13	2	29.80	10	29.90	29.85	-8	5,892	-0.14%
2021/01/12	32	29.91	13	30.13	29.80	19	5,874	0.32%
2021/01/11	18	30.00	0	0.00	30.15	18	5,800	0.31%
2021/01/08	0	0.00	0.1	29.30	29.40	-0.1	5,671	0.00%
2021/01/05	2	29.60	0	0.00	29.60	2	5,539	0.04%
2020/12/31	1	29.50	0	0.00	29.50	1	5,528	0.02%
2020/12/30	0	0.00	10	29.20	29.65	-10	5,496	-0.18%
2020/12/29	14	29.24	0	0.00	29.30	14	5,419	0.26%
2020/12/28	55	29.40	0	0.00	29.40	55	5,366	1.02%
2020/12/25	2	29.50	1.1	29.35	29.30	0.9	5,361	0.02%
2020/12/24	1	29.25	0	0.00	29.20	1	5,336	0.02%
2020/12/23	0	0.00	10	29.10	29.15	-10	5,323	-0.19%
2020/12/22	3	29.08	0	0.00	29.00	3	5,341	0.06%
2020/12/21	1	29.20	10	29.20	29.20	-9	5,356	-0.17%
2020/12/18	17	29.58	1	29.70	29.40	16	5,325	0.30%
2020/12/17	0	0.00	3.2	29.21	29.20	-3.2	5,288	-0.06%
2020/12/16	2	29.55	0	0.00	29.40	2	5,248	0.04%
2020/12/15	2	29.50	11	29.40	29.25	-9	5,195	-0.17%
2020/12/14	3	29.83	0.1	29.85	29.80	2.9	5,096	0.06%
2020/12/11	11	29.98	2	30.05	29.70	9	5,063	0.18%
2020/12/10	20	30.14	110	30.18	30.05	-90	4,961	-1.81%	大賣/
2020/12/09	56	31.14	11.5	31.27	31.15	44.5	4,696	0.95%
2020/12/08	20.1	32.22	30	32.05	31.75	-9.9	4,523	-0.22%
2020/12/07	31	30.53	22.2	30.83	31.25	8.8	3,891	0.23%
2020/12/04	0	0.00	4.9	29.82	29.90	-4.9	3,535	-0.14%
2020/12/03	3	29.95	8	29.79	29.65	-5	3,472	-0.14%
2020/12/02	0	0.00	7	29.54	29.60	-7	3,435	-0.20%
2020/12/01	0	0.00	18.3	29.54	29.65	-18.3	3,423	-0.53%
2020/11/30	32	29.79	0.2	29.70	29.50	31.8	3,409	0.93%
2020/11/27	0	0.00	5	29.85	29.75	-5	3,366	-0.15%
2020/11/26	0	0.00	1	29.70	29.65	-1	3,339	-0.03%
2020/11/25	0	0.00	20	29.68	29.65	-20	3,340	-0.60%
2020/11/24	33	29.69	24	29.98	29.60	9	3,319	0.27%
2020/11/23	17	29.47	3	29.50	29.60	14	3,263	0.43%
2020/11/20	12	29.15	5	29.15	29.10	7	3,261	0.21%
2020/11/19	6	29.21	0	0.00	29.20	6	3,269	0.18%
2020/11/18	0	0.00	1.3	29.14	29.20	-1.3	3,272	-0.04%
2020/11/17	0	0.00	5	29.00	29.00	-5	3,295	-0.15%
2020/11/16	0	0.00	2	29.15	29.10	-2	3,409	-0.06%
2020/11/13	0	0.00	46	29.20	29.35	-46	3,388	-1.36%
2020/11/12	3.2	29.21	1	29.20	29.10	2.2	3,373	0.07%
2020/11/11	0	0.00	10	29.30	29.35	-10	3,394	-0.29%
2020/11/10	2	29.00	6	28.97	29.00	-4	3,365	-0.12%
2020/11/09	5	29.05	0	0.00	28.90	5	3,523	0.14%
2020/11/05	10	28.80	0	0.00	28.80	10	3,655	0.27%
2020/11/03	0	0.00	3	28.62	28.70	-3	3,685	-0.08%
2020/10/29	2.2	28.43	0	0.00	28.45	2.2	3,722	0.06%
2020/10/27	1	28.70	1	28.75	28.65	0	3,775	0.00%
2020/10/23	10	28.98	2	29.00	28.95	8	3,837	0.21%
2020/10/21	14	29.16	6	29.20	28.95	8	4,020	0.20%
2020/10/20	0	0.00	5	28.75	28.90	-5	4,113	-0.12%
2020/10/19	10	28.70	2.2	28.70	28.70	7.8	4,135	0.19%
2020/10/16	1	28.65	0	0.00	28.60	1	4,213	0.02%
2020/10/15	5	28.57	0	0.00	28.60	5	4,251	0.12%
2020/10/13	1	28.25	59	28.26	28.25	-58	4,424	-1.31%
2020/10/05	4	28.63	0	0.00	28.40	4	5,617	0.07%
2020/09/30	0	0.00	2	28.40	28.60	-2	5,762	-0.03%
2020/09/29	0	0.00	1	28.20	28.10	-1	5,860	-0.02%
2020/09/28	2.8	27.98	0	0.00	28.05	2.8	6,101	0.05%
2020/09/25	1	27.55	0	0.00	27.60	1	6,327	0.02%
2020/09/24	4	27.85	3	27.70	27.65	1	6,527	0.02%
2020/09/23	4	28.26	5.4	28.13	28.15	-1.4	6,661	-0.02%
2020/09/22	0	0.00	3	28.70	28.45	-3	6,755	-0.04%
2020/09/21	0	0.00	3	28.97	28.90	-3	6,889	-0.04%
2020/09/17	0.8	28.90	0.5	28.90	28.85	0.3	7,138	0.00%
2020/09/16	0	0.00	5	28.90	28.85	-5	7,190	-0.07%
2020/09/15	1	28.95	2	29.05	28.85	-1	7,247	-0.01%
2020/09/14	1	29.10	0	0.00	29.00	1	7,430	0.01%
2020/09/11	5.4	29.09	17.5	29.11	29.00	-12.1	7,485	-0.16%
2020/09/10	9	29.15	14	29.09	29.10	-5	7,510	-0.07%
2020/09/08	0	0.00	23	28.60	28.60	-23	7,595	-0.30%
2020/09/07	3	28.45	20	28.55	28.45	-17	7,756	-0.22%
2020/09/04	0	0.00	2	28.45	28.50	-2	7,924	-0.03%
2020/09/03	0	0.00	15	28.95	28.70	-15	8,277	-0.18%
2020/09/02	0	0.00	10	28.95	28.85	-10	8,345	-0.12%
2020/08/28	3	28.75	5	28.95	29.15	-2	8,671	-0.02%
2020/08/27	5	28.89	0	0.00	28.85	5	8,748	0.06%
2020/08/26	18	28.99	6	28.96	28.95	12	8,858	0.14%
2020/08/25	0.4	28.40	0	0.00	28.35	0.4	8,837	0.00%
2020/08/21	2	28.00	0	0.00	27.95	2	9,124	0.02%
2020/08/20	4	27.78	41	28.04	27.75	-37	9,210	-0.40%
2020/08/19	0	0.00	30.8	28.73	28.45	-30.8	9,233	-0.33%
2020/08/18	0	0.00	2.4	28.79	28.75	-2.4	9,372	-0.03%
2020/08/17	1	28.85	3.7	28.78	28.85	-2.7	9,759	-0.03%
2020/08/14	4	28.44	0	0.00	28.45	4	10,623	0.04%
2020/08/13	22	28.36	1	28.25	28.25	21	10,698	0.20%
2020/08/12	20	28.73	80	28.92	28.75	-60	10,562	-0.57%
2020/08/11	1	29.40	0	0.00	29.40	1	10,458	0.01%
2020/08/06	2	29.35	0	0.00	29.40	2	10,949	0.02%
2020/08/05	0	0.00	30.1	29.30	29.35	-30.1	11,121	-0.27%
2020/08/04	23	29.20	0	0.00	29.30	23	11,202	0.21%
2020/08/03	7	29.25	2	29.15	29.20	5	11,308	0.04%
2020/07/31	2	29.55	0	0.00	29.55	2	11,359	0.02%
2020/07/30	16	29.18	0	0.00	29.15	16	11,446	0.14%
2020/07/29	0	0.00	5	28.60	29.00	-5	11,475	-0.04%
2020/07/28	10	28.35	0	0.00	28.25	10	11,504	0.09%
2020/07/27	9	28.64	7	28.64	28.55	2	11,547	0.02%
2020/07/24	85	29.25	0	0.00	29.00	85	11,509	0.74%
2020/07/23	4	29.60	0	0.00	29.60	4	11,390	0.04%
2020/07/22	12	29.70	5	29.71	29.75	7	11,429	0.06%
2020/07/21	1	29.85	7	29.85	29.85	-6	11,397	-0.05%
2020/07/20	1	29.30	0	0.00	29.65	1	11,411	0.01%
2020/07/17	5	29.76	8	29.94	29.55	-3	11,486	-0.03%
2020/07/16	0	0.00	14.3	30.06	30.15	-14.3	11,564	-0.12%
2020/07/15	4	30.20	5	30.00	29.85	-1	11,684	-0.01%
2020/07/14	29	30.31	21	30.20	30.35	8	11,764	0.07%
2020/07/13	26	34.10	27	34.10	34.20	-1	11,554	-0.01%
2020/07/10	80	34.03	79	33.84	33.90	1	11,409	0.01%
2020/07/09	0	0.00	1	33.40	33.55	-1	11,334	-0.01%
2020/07/08	12	33.55	10	33.45	33.55	2	11,280	0.02%
2020/07/07	1	33.35	14	33.66	33.35	-13	11,272	-0.12%
2020/07/06	3	33.90	23	33.89	33.95	-20	11,266	-0.18%
2020/07/03	101	32.98	36	32.97	33.30	65	11,364	0.57%	大買/
2020/07/02	5	32.75	1	32.65	32.75	4	11,254	0.04%
2020/07/01	1	32.50	0	0.00	32.40	1	11,141	0.01%
2020/06/30	23	32.49	5	32.65	32.40	18	11,075	0.16%
2020/06/29	5.2	32.44	25	32.14	32.25	-19.8	11,012	-0.18%
2020/06/24	29	32.01	27	31.93	32.15	2	10,937	0.02%
2020/06/23	0.5	31.45	10.2	31.45	31.45	-9.7	10,969	-0.09%
2020/06/22	41	31.71	9	31.65	31.60	32	11,028	0.29%
2020/06/19	10.5	31.40	25	31.44	31.45	-14.5	11,190	-0.13%
2020/06/18	7	31.38	10	31.40	31.45	-3	11,126	-0.03%
2020/06/17	3	31.30	10	31.31	31.30	-7	11,142	-0.06%
2020/06/16	12	31.35	2	31.45	31.55	10	11,267	0.09%
2020/06/15	5	31.20	19	31.29	31.05	-14	11,582	-0.12%
2020/06/12	22	31.09	48	31.39	31.50	-26	11,701	-0.22%
2020/06/11	11	32.24	13	32.21	32.05	-2	11,810	-0.02%
2020/06/10	72	32.91	40	32.87	32.80	32	11,843	0.27%
2020/06/09	2	32.35	2	32.28	32.35	0	11,888	0.00%
2020/06/08	32	32.24	5	32.37	32.10	27	12,160	0.22%
2020/06/05	7	32.31	1	32.30	32.55	6	12,335	0.05%
2020/06/04	15	32.08	15	32.07	32.20	0	12,519	0.00%
2020/06/03	2	32.00	17	32.07	31.95	-15	12,684	-0.12%
2020/06/02	8	32.07	2	32.15	31.95	6	12,674	0.05%
2020/06/01	2	32.33	7	32.29	32.35	-5	12,701	-0.04%
2020/05/29	31	32.59	32	32.49	32.30	-1	12,842	-0.01%
2020/05/28	14	32.11	15.6	32.09	32.05	-1.6	13,010	-0.01%
2020/05/27	3	32.13	0	0.00	32.05	3	13,239	0.02%
2020/05/26	17	32.52	25	32.40	32.10	-8	13,584	-0.06%
2020/05/25	10	32.11	5	32.39	32.35	5	13,635	0.04%
2020/05/22	20	32.90	1	32.70	32.40	19	13,734	0.14%
2020/05/21	46	33.12	58	33.23	33.30	-12	13,906	-0.09%
2020/05/20	9	30.52	1	30.70	30.70	8	13,366	0.06%
2020/05/19	6	30.06	0	0.00	30.10	6	14,171	0.04%
2020/05/18	11	29.82	1	29.85	29.75	10	14,846	0.07%
2020/05/15	13	29.67	1	29.75	29.75	12	15,551	0.08%
2020/05/14	13	30.36	24	30.14	30.10	-11	15,703	-0.07%
2020/05/13	12	30.93	0	0.00	31.00	12	15,635	0.08%
2020/05/12	2	31.08	4	31.18	31.35	-2	15,550	-0.01%
2020/05/11	0	0.00	5	30.64	30.80	-5	15,487	-0.03%
2020/05/08	17	30.77	1	31.00	30.50	16	15,395	0.10%
2020/05/07	1	30.80	0	0.00	30.80	1	15,297	0.01%
2020/05/06	8	30.76	17	30.77	30.50	-9	15,231	-0.06%
2020/05/05	7	30.20	5	30.36	30.25	2	15,125	0.01%
2020/05/04	12	30.08	1	30.05	30.15	11	15,101	0.07%
2020/04/30	29.9	30.75	41	30.71	30.60	-11.2	15,050	-0.07%
2020/04/29	1	30.40	0	0.00	30.50	1	15,013	0.01%
2020/04/28	1	30.45	2	30.40	30.35	-1	14,991	-0.01%
2020/04/27	0	0.00	5	30.05	30.25	-5	15,081	-0.03%
2020/04/24	2.2	29.34	1	29.60	29.40	1.2	15,045	0.01%
2020/04/23	3	29.80	0	0.00	29.60	3	15,106	0.02%
2020/04/22	13	29.15	3	29.25	29.50	10	15,092	0.07%
2020/04/21	31	29.83	29	29.82	29.40	2	15,059	0.01%
2020/04/20	15	30.44	18	30.45	30.35	-3	14,935	-0.02%
2020/04/17	28	31.35	35	31.34	30.85	-7	14,813	-0.05%
2020/04/16	5	31.54	10	31.60	31.40	-5	14,601	-0.03%
2020/04/15	21	31.09	45	31.04	31.20	-24	14,441	-0.17%
2020/04/14	37	30.52	35	30.60	30.80	2	14,234	0.01%
2020/04/13	21	29.50	28	29.43	29.35	-7	14,016	-0.05%
2020/04/10	23	29.15	21	29.13	29.15	2	13,957	0.01%
2020/04/09	54	29.30	6	29.07	29.05	48	13,866	0.35%
2020/04/08	16	28.22	14	28.75	29.10	2	13,659	0.01%
2020/04/07	22	27.74	3	27.75	27.55	19	13,336	0.14%
2020/04/06	20	27.15	3	27.28	27.30	17	13,221	0.13%
2020/04/01	2	27.25	0	0.00	27.25	2	13,146	0.02%
2020/03/30	4	26.43	0	0.00	26.95	4	12,986	0.03%
2020/03/27	16	27.53	22	27.26	26.85	-6	12,952	-0.05%
2020/03/26	0	0.00	11	26.85	26.85	-11	12,801	-0.09%
2020/03/25	0	0.00	3	26.90	26.45	-3	12,784	-0.02%
2020/03/24	2	25.53	7	25.69	25.80	-5	12,601	-0.04%
2020/03/23	2	24.15	0	0.00	24.10	2	12,552	0.02%
2020/03/20	2	24.70	6	24.39	25.10	-4	12,500	-0.03%
2020/03/19	40	23.66	3	23.43	23.40	37	12,332	0.30%
2020/03/18	0	0.00	10	26.84	26.00	-10	11,994	-0.08%
2020/03/17	15	26.79	33	27.00	26.80	-18	11,782	-0.15%
2020/03/16	40	28.84	2	28.70	27.75	38	11,545	0.33%
2020/03/13	38	28.24	10	28.06	28.95	28	11,507	0.24%
2020/03/12	17	30.22	6	29.90	30.05	11	11,085	0.10%
2020/03/11	15	31.95	2	31.83	31.60	13	10,744	0.12%
2020/03/10	2.5	33.11	6	33.41	33.35	-3.5	10,395	-0.03%
2020/03/09	16	33.00	2	33.28	32.70	14	10,107	0.14%
2020/03/06	0	0.00	66	33.84	34.10	-66	9,880	-0.67%
2020/03/05	3	34.13	10	34.10	34.25	-7	9,839	-0.07%
2020/03/04	6	33.83	4	33.78	33.70	2	9,695	0.02%
2020/03/03	35	34.69	27	35.08	34.50	8	9,468	0.08%
2020/03/02	10	33.14	5	34.30	34.25	5	9,098	0.05%
2020/02/27	14	34.44	17	34.61	34.05	-3	8,789	-0.03%
2020/02/26	12	34.70	8	34.41	34.75	4	8,378	0.05%
2020/02/25	2	34.95	2	35.25	34.55	0	8,182	0.00%
2020/02/24	14	34.92	11	35.01	35.10	3	7,914	0.04%
2020/02/21	4	34.59	7	34.63	34.20	-3	7,428	-0.04%
2020/02/20	19	34.29	33	34.37	34.40	-14	7,200	-0.19%
2020/02/19	63	32.54	48	32.90	33.50	15	6,467	0.23%
2020/02/18	12	31.50	25	31.89	31.60	-13	5,842	-0.22%
2020/02/17	5	30.20	16	30.29	30.50	-11	5,350	-0.21%
2020/02/14	0	0.00	18	29.94	29.70	-18	5,272	-0.34%
2020/02/13	1	29.45	0	0.00	29.35	1	5,375	0.02%
2020/02/12	5	29.38	10	29.50	29.45	-5	5,428	-0.09%
2020/02/11	2	28.73	0	0.00	28.70	2	5,418	0.04%
2020/02/10	0	0.00	5	28.70	28.65	-5	5,423	-0.09%
2020/02/06	2	28.80	0	0.00	28.80	2	5,412	0.04%
2020/02/04	13	28.68	5	28.55	28.50	8	5,368	0.15%
2020/02/03	11	28.09	1	28.25	28.40	10	5,355	0.19%
2020/01/31	0	0.00	1	28.80	29.00	-1	5,286	-0.02%
2020/01/30	3	29.08	0	0.00	28.95	3	5,300	0.06%
2020/01/20	0	0.00	6	30.43	30.35	-6	5,211	-0.12%
2020/01/17	4	30.56	29	30.32	30.40	-25	5,432	-0.46%
2020/01/16	1	30.00	21	29.95	29.95	-20	5,315	-0.38%
2020/01/15	0	0.00	2	29.90	29.85	-2	5,260	-0.04%
2020/01/14	4	29.65	2	29.53	29.70	2	5,180	0.04%
2020/01/13	10	29.20	0	0.00	29.20	10	5,078	0.20%
2020/01/10	2	29.10	7	29.00	29.00	-5	5,041	-0.10%
2020/01/07	0	0.00	1	28.70	28.55	-1	5,001	-0.02%
2020/01/06	3	28.53	8	28.66	28.60	-5	4,970	-0.10%
2020/01/02	0	0.00	2	29.10	28.95	-2	4,932	-0.04%
2019/12/27	5	28.95	5	29.00	29.00	0	4,888	0.00%
2019/12/26	0	0.00	2	29.00	29.00	-2	4,880	-0.04%
2019/12/25	0	0.00	0.3	28.90	29.00	-0.3	4,894	-0.01%
2019/12/23	0	0.00	2	29.15	29.10	-2	4,971	-0.04%
2019/12/20	1	29.20	10	29.25	29.00	-9	5,011	-0.18%
2019/12/19	20	29.18	15.1	29.05	29.20	5	4,929	0.10%
2019/12/18	2	29.10	1	29.20	29.20	1	4,875	0.02%
2019/12/17	2	28.70	3	28.65	28.80	-1	4,772	-0.02%
2019/12/16	0	0.00	10	28.75	28.75	-10	4,736	-0.21%
2019/12/13	4	28.53	0	0.00	28.65	4	4,720	0.08%
2019/12/12	2	28.75	0	0.00	28.70	2	4,641	0.04%
2019/12/11	5	28.70	1	28.65	28.70	4	4,646	0.09%
2019/12/10	9	28.92	0	0.00	28.80	9	4,624	0.19%
2019/12/06	5	28.40	0	0.00	28.45	5	4,445	0.11%
2019/12/04	1	27.80	3	27.75	27.90	-2	4,382	-0.05%
2019/12/02	1	27.90	0	0.00	28.00	1	4,352	0.02%
2019/11/29	1	28.30	10	28.30	28.35	-9	4,290	-0.21%
2019/11/28	0	0.00	7	28.40	28.40	-7	4,253	-0.16%
2019/11/26	1	28.50	5	28.42	28.50	-4	4,267	-0.09%
2019/11/25	11	28.54	4	28.55	28.50	7	4,288	0.16%
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/21	4	28.75	10	28.74	28.75	-6	4,296	-0.14%
2019/11/20	3	28.78	2	28.80	28.90	1	4,255	0.02%
2019/11/19	20	29.45	0	0.00	29.30	20	4,174	0.48%
2019/11/18	11	28.98	1	29.25	29.30	10	4,043	0.25%
2019/11/15	14	28.75	1	28.65	28.60	13	3,849	0.34%
2019/11/14	3.6	28.73	6	28.37	28.70	-2.5	3,743	-0.07%
2019/11/13	16.7	28.82	10	28.87	28.90	6.7	3,464	0.19%
2019/11/12	16	27.97	4	28.11	28.50	12	3,212	0.37%
2019/11/11	4	27.78	10	27.86	27.75	-6	2,970	-0.20%
2019/11/07	6	26.95	0	0.00	26.90	6	2,700	0.22%
2019/11/06	0	0.00	1	26.90	26.90	-1	2,670	-0.04%
2019/11/05	0.1	26.95	6	26.95	26.95	-5.9	2,653	-0.22%
2019/11/04	2	26.70	0	0.00	26.75	2	2,631	0.08%
2019/10/28	5	26.95	0	0.00	26.90	5	2,532	0.20%
2019/10/25	11	26.84	44.1	27.10	27.10	-33.1	2,462	-1.34%
2019/10/24	5	26.00	0	0.00	26.00	5	2,207	0.23%
2019/10/23	9	25.82	0	0.00	25.75	9	2,196	0.41%
2019/10/21	3	25.68	0	0.00	25.75	3	2,177	0.14%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/14	10	25.90	0	0.00	25.90	10	2,046	0.49%
2019/10/09	2	26.00	0	0.00	25.70	2	2,060	0.10%
2019/10/08	15	26.10	0	0.00	26.10	15	2,040	0.74%
2019/10/07	1.6	26.02	0	0.00	26.00	1.6	2,040	0.08%
2019/10/03	1	25.60	0	0.00	25.95	1	2,061	0.05%
2019/10/01	1	26.05	0	0.00	26.10	1	2,010	0.05%
2019/09/26	2	26.30	1	26.45	26.25	1	1,941	0.05%
2019/09/25	1	26.20	0	0.00	26.00	1	1,854	0.05%
2019/09/18	3	26.20	0	0.00	26.25	3	1,772	0.17%
2019/09/12	4	26.55	0	0.00	26.50	4	1,713	0.23%
2019/09/11	3	26.40	0	0.00	26.50	3	1,693	0.18%
2019/09/10	3	26.75	0	0.00	26.60	3	1,677	0.18%
2019/09/05	6	27.60	0	0.00	27.55	6	1,645	0.36%
2019/09/03	1	27.60	0	0.00	27.65	1	1,670	0.06%
2019/09/02	0	0.00	1	27.60	27.65	-1	1,667	-0.06%
2019/08/29	1	26.85	4	27.30	27.30	-3	1,637	-0.18%
2019/08/28	11	26.54	5	26.60	26.65	6	1,599	0.38%
2019/08/27	3	31.55	101	31.55	31.55	-98	1,530	-6.40%
2019/08/26	4	31.63	0	0.00	31.55	4	1,459	0.27%
2019/08/23	21	31.80	0	0.00	31.80	21	1,450	1.45%
2019/08/21	2	31.95	0	0.00	31.90	2	1,443	0.14%
2019/08/13	2	31.15	0	0.00	31.40	2	1,394	0.14%
2019/08/02	0	0.00	0	31.80	31.90	0	1,517	0.00%
2019/07/29	0	0.00	8	32.30	32.35	-8	1,508	-0.53%
2019/07/19	2	32.15	22	32.05	31.95	-20	1,495	-1.34%
2019/07/15	1	32.40	0	0.00	32.45	1	1,471	0.07%
2019/07/12	20	31.95	0	0.00	32.15	20	1,465	1.36%
2019/07/11	1	31.95	0	0.00	32.00	1	1,460	0.07%
2019/07/10	8	31.69	0	0.00	31.80	8	1,440	0.56%
2019/07/05	1	31.25	0	0.00	31.35	1	1,455	0.07%
2019/07/04	2	31.30	0	0.00	31.30	2	1,478	0.14%
2019/07/03	0	0.00	1	31.25	31.30	-1	1,494	-0.07%
2019/07/01	7	31.25	0	0.00	31.35	7	1,550	0.45%
2019/06/28	0	0.00	2	31.00	31.10	-2	1,556	-0.13%
2019/06/24	2	30.70	8	30.75	30.70	-6	1,558	-0.38%
2019/06/21	1	30.25	0	0.00	30.30	1	1,551	0.06%
2019/06/18	2	29.50	0	0.00	29.70	2	1,560	0.13%
2019/06/14	0	0.00	0	29.50	29.50	0	1,590	0.00%
2019/06/06	1	29.20	0	0.00	29.25	1	1,857	0.05%
2019/06/05	1	29.30	0	0.00	29.20	1	1,888	0.05%
2019/06/03	1	29.15	0	0.00	29.15	1	1,973	0.05%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/29	1	29.00	1	29.00	29.20	0	2,268	0.00%
2019/05/27	3	29.18	0	0.00	29.30	3	2,358	0.13%
2019/05/21	3	29.40	0	0.00	29.50	3	2,383	0.13%
2019/05/20	0	0.00	0.7	29.45	29.40	-0.7	2,379	-0.03%
2019/05/13	8	29.38	15	29.45	29.35	-7	2,394	-0.29%
2019/05/10	0	0.00	1	30.15	30.10	-1	2,400	-0.04%
2019/05/07	0	0.00	10	31.95	32.00	-10	2,319	-0.43%
2019/04/29	0	0.00	0.1	31.90	31.95	-0.1	2,323	-0.01%
2019/04/26	0	0.00	2	31.60	31.70	-2	2,307	-0.09%
2019/04/17	0	0.00	10	31.75	31.85	-10	2,375	-0.42%
2019/04/15	10	31.70	0	0.00	31.60	10	2,356	0.42%
2019/04/12	0	0.00	10	31.65	31.40	-10	2,356	-0.42%
2019/04/11	0	0.00	3.4	32.02	32.00	-3.4	2,324	-0.15%
2019/04/08	0	0.00	1	32.50	32.50	-1	2,306	-0.04%
2019/04/03	0	0.00	0.1	31.80	31.90	-0.1	2,289	-0.01%
2019/03/29	0	0.00	1	31.65	31.55	-1	2,455	-0.04%
2019/03/28	1	31.40	0	0.00	31.60	1	2,611	0.04%
2019/03/21	2	31.55	0	0.00	31.50	2	2,683	0.07%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/15	3	30.50	0	0.00	31.05	3	2,591	0.12%
2019/03/14	1	31.00	1	30.75	30.85	0	2,394	0.00%
2019/03/12	13	30.79	10	30.75	30.80	3	2,340	0.13%
2019/03/07	2	31.40	0.1	31.05	31.05	1.9	2,233	0.08%
2019/03/04	25	31.57	2	31.60	31.90	23	2,056	1.12%
2019/02/27	2	29.95	5	29.98	29.90	-3	1,847	-0.16%
2019/02/25	3	28.62	0	0.00	28.60	3	1,706	0.18%
2019/02/19	0	0.00	0.3	28.20	28.20	-0.3	1,643	-0.02%
2019/02/12	0	0.00	5	28.55	28.00	-5	1,618	-0.31%
2019/02/11	0	0.00	10	28.10	28.35	-10	1,577	-0.63%
2019/01/30	0	0.00	5	27.75	27.55	-5	1,528	-0.33%
2019/01/29	0	0.00	20	27.60	27.65	-20	1,517	-1.32%
2019/01/28	0	0.00	20.1	27.50	27.60	-20.1	1,526	-1.31%
2019/01/25	0	0.00	35	27.16	27.50	-35	1,526	-2.29%
2019/01/24	0	0.00	10	26.85	26.90	-10	1,478	-0.68%
2019/01/16	0	0.00	5	26.45	26.40	-5	1,457	-0.34%
2019/01/15	0	0.00	13	26.15	26.20	-13	1,463	-0.89%
2019/01/11	0	0.00	5	25.65	25.70	-5	1,476	-0.34%
2019/01/07	5	24.60	0	0.00	24.70	5	1,487	0.34%
2019/01/02	0	0.00	2	24.65	24.35	-2	1,568	-0.13%
2018/12/28	0	0.00	0.1	24.65	24.65	-0.1	1,576	-0.01%
2018/12/27	20	24.63	0	0.00	24.55	20	1,593	1.25%
2018/12/26	0	0.00	1	24.00	24.00	-1	1,597	-0.06%
2018/12/25	5	23.40	0	0.00	23.40	5	1,630	0.31%
2018/12/24	3	24.30	0	0.00	24.05	3	1,552	0.19%
2018/12/22	1	24.50	1	24.80	24.70	0	1,474	0.00%
2018/12/21	5	24.55	0	0.00	23.85	5	1,450	0.34%
2018/12/20	19	25.14	0	0.00	24.90	19	1,287	1.48%
2018/12/19	5	25.60	0	0.00	25.55	5	1,245	0.40%
2018/12/18	10	26.00	4	26.06	26.10	6	1,210	0.50%
2018/12/17	9	26.12	0	0.00	26.00	9	1,190	0.76%
2018/12/14	5	26.75	0.8	26.90	26.75	4.2	1,175	0.36%
2018/12/10	0	0.00	1	26.80	26.85	-1	1,191	-0.08%
2018/12/07	1	27.40	0	0.00	27.45	1	1,199	0.08%
2018/12/05	0	0.00	1	27.90	27.95	-1	1,251	-0.08%
2018/12/03	30	28.62	0	0.00	28.55	30	1,324	2.27%
2018/11/30	1	28.30	0	0.00	28.25	1	1,342	0.07%
2018/11/28	0	0.00	5	27.63	28.00	-5	1,509	-0.33%
2018/11/27	1	27.40	0	0.00	27.35	1	1,553	0.06%
2018/11/26	0	0.00	6	27.45	27.35	-6	1,599	-0.38%
2018/11/14	0	0.00	10	27.33	27.45	-10	1,766	-0.57%
2018/11/13	0	0.00	5	26.75	27.00	-5	1,756	-0.28%
2018/11/02	0	0.00	1	25.45	25.45	-1	1,767	-0.06%
2018/10/31	1	25.00	0	0.00	25.10	1	1,784	0.06%
2018/10/26	0	0.00	2	24.85	24.95	-2	1,771	-0.11%
2018/10/23	0	0.00	1	25.00	24.70	-1	1,760	-0.06%
2018/10/22	6.4	24.54	0	0.00	24.45	6.4	1,743	0.37%
2018/10/18	1	25.15	0	0.00	25.15	1	1,711	0.06%
2018/10/17	5	26.10	0	0.00	25.70	5	1,691	0.30%
2018/10/16	5	26.15	1	26.55	26.35	4	1,685	0.24%
2018/10/15	0	0.00	1	25.90	26.35	-1	1,690	-0.06%
2018/10/12	6	25.42	0	0.00	26.25	6	1,737	0.35%
2018/10/11	16	25.37	0	0.00	25.75	16	1,734	0.92%
2018/10/09	0	0.00	1	26.80	26.85	-1	1,676	-0.06%
2018/10/08	5	26.40	0	0.00	26.50	5	1,667	0.30%
2018/10/05	6	26.21	0	0.00	26.30	6	1,648	0.36%
2018/10/04	1	26.65	1	26.50	26.65	0	1,621	0.00%
2018/10/03	2	27.00	0	0.00	26.90	2	1,594	0.13%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/09/28	2	28.35	0	0.00	28.40	2	1,507	0.13%
2018/09/17	10	28.40	0	0.00	28.40	10	1,491	0.67%
2018/09/13	2	28.00	0	0.00	28.25	2	1,507	0.13%
2018/09/11	0	0.00	1	28.40	28.60	-1	1,469	-0.07%
2018/09/07	0	0.00	1	29.75	29.45	-1	1,456	-0.07%
2018/09/04	2	35.65	41.5	35.50	35.40	-39.5	1,298	-3.04%
2018/09/03	6	35.51	0	0.00	35.60	6	1,234	0.49%
2018/08/31	1	35.35	2	35.30	35.50	-1	1,183	-0.08%
2018/08/01	0	0.00	1	33.75	33.90	-1	1,202	-0.08%
2018/07/26	0	0.00	2	34.15	34.10	-2	1,203	-0.17%
2018/07/23	3	33.75	0	0.00	33.80	3	1,203	0.25%
2018/07/11	0	0.00	5	32.55	32.50	-5	1,206	-0.41%
2018/06/27	1	32.95	0	0.00	32.95	1	1,278	0.08%
2018/06/26	0	0.00	1	32.95	32.95	-1	1,284	-0.08%
2018/06/20	41	32.75	10	32.70	32.90	31	1,388	2.23%
2018/06/11	10	32.92	0	0.00	32.95	10	1,530	0.65%
2018/06/08	7	33.65	0	0.00	33.50	7	1,517	0.46%
2018/06/06	1	33.65	0	0.00	33.60	1	1,536	0.07%
2018/05/31	0	0.00	0.2	32.85	32.90	-0.2	1,477	-0.01%
2018/05/03	2	31.80	0	0.00	31.85	2	1,640	0.12%
2018/04/26	2	31.80	0	0.00	31.80	2	1,703	0.12%
2018/04/25	0	0.00	1	32.10	32.10	-1	1,766	-0.06%
2018/04/11	2	33.30	0	0.00	33.30	2	2,009	0.10%
2018/04/02	1	34.15	0	0.00	33.80	1	2,024	0.05%
2018/03/29	5	33.60	0	0.00	33.65	5	2,021	0.25%
2018/03/28	0	0.00	1	33.60	33.50	-1	2,027	-0.05%
2018/03/27	0	0.00	3	33.45	33.45	-3	2,024	-0.15%
2018/03/26	2	33.10	0	0.00	32.90	2	1,997	0.10%
2018/03/22	0	0.00	1	32.30	32.35	-1	1,974	-0.05%
2018/03/13	0	0.00	5	33.05	33.20	-5	2,254	-0.22%
2018/03/12	0	0.00	20	33.20	33.30	-20	2,246	-0.89%
2018/02/08	0	0.00	1	30.90	31.50	-1	2,510	-0.04%
2018/02/07	10	31.05	1	31.05	31.00	9	2,606	0.35%
2018/02/06	11	30.15	0	0.00	30.50	11	2,617	0.42%
2018/02/05	4	32.79	1	32.85	32.85	3	2,566	0.12%
2018/02/02	2	33.48	0	0.00	33.40	2	2,560	0.08%
2018/01/31	3	33.83	0	0.00	33.95	3	2,583	0.12%
2018/01/30	2	33.90	0	0.00	34.05	2	2,573	0.08%
2018/01/29	1	34.05	0	0.00	34.05	1	2,590	0.04%
2018/01/22	1	34.05	5	34.20	34.15	-4	2,637	-0.15%
2018/01/19	5	34.55	0.5	34.30	34.35	4.5	2,624	0.17%
2018/01/18	5	33.50	1	33.65	33.80	4	2,604	0.15%
2018/01/17	6	33.50	0	0.00	33.45	6	2,596	0.23%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/12	6	33.92	0	0.00	34.10	6	2,656	0.23%
2018/01/10	21	34.11	0	0.00	33.95	21	2,695	0.78%
2018/01/02	3	35.35	0	0.00	35.25	3	3,257	0.09%