神達 (3706)-第一金-豐原券商分點個股進出

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
45.70
漲跌
▲1.65
漲幅
+3.75%
成交量
24,409張
產業
上市電腦週邊類股
829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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	7.2	45.53	10	45.91	45.70	-2.8	28,831	-0.01%
2024/04/25	3	44.05	1.5	44.22	44.05	1.5	28,993	0.01%
2024/04/24	22	44.48	23	43.90	44.60	-1	29,086	0.00%
2024/04/23	1	43.05	11	42.53	42.80	-10	29,074	-0.03%
2024/04/22	13	42.72	2	42.75	42.20	11	29,228	0.04%
2024/04/19	6	44.06	4	44.06	43.70	2	29,229	0.01%
2024/04/18	6.5	44.81	3	44.47	44.70	3.5	29,358	0.01%
2024/04/17	8.2	45.32	1.2	45.34	45.00	6.9	29,809	0.02%
2024/04/16	3.3	45.26	1	45.25	44.55	2.3	30,455	0.01%
2024/04/15	2	47.05	1	47.75	46.85	1	30,218	0.00%
2024/04/12	2	48.93	3	49.03	48.60	-1	30,070	0.00%
2024/04/11	4	48.73	4	48.74	48.85	0	30,088	0.00%
2024/04/10	2	50.35	4	50.18	49.55	-2	30,183	-0.01%
2024/04/09	7	50.29	3	49.97	50.00	4	30,203	0.01%
2024/04/08	6	50.22	0	0.00	50.20	6	30,454	0.02%
2024/04/03	5	49.94	3.2	49.61	50.00	1.9	30,964	0.01%
2024/04/02	11	50.29	5	50.10	50.10	6	32,738	0.02%
2024/04/01	18	51.44	9	51.07	51.10	9	32,628	0.03%
2024/03/29	15.2	51.46	1	51.30	51.50	14.2	32,317	0.04%
2024/03/28	67.1	53.81	16	53.30	52.20	51.1	31,969	0.16%
2024/03/27	4.3	54.97	14.2	55.86	56.70	-10	30,939	-0.03%
2024/03/26	19	53.19	16.2	52.76	53.20	2.8	29,545	0.01%
2024/03/25	30.2	54.43	12	54.47	54.00	18.2	29,445	0.06%
2024/03/22	81.3	57.16	105.1	56.93	54.00	-23.9	28,813	-0.08%	大賣/
2024/03/21	79.2	55.97	84.4	56.30	57.90	-5.2	26,387	-0.02%
2024/03/20	8	52.39	62.6	52.48	53.60	-54.6	23,391	-0.23%
2024/03/19	27	48.44	80.1	48.22	48.80	-53.1	21,293	-0.25%
2024/03/15	4.1	45.32	1	45.90	45.60	3.1	20,820	0.01%
2024/03/14	6	45.69	35	45.72	45.55	-29	20,658	-0.14%
2024/03/13	12	45.78	36	45.86	45.65	-24	20,533	-0.12%
2024/03/12	36	44.83	4.1	44.94	45.30	31.9	20,128	0.16%
2024/03/11	8.1	44.05	10	43.81	43.70	-1.9	19,919	-0.01%
2024/03/08	1.3	42.57	1	42.30	42.50	0.3	19,835	0.00%
2024/03/07	1.2	42.78	3	42.82	42.70	-1.8	20,023	-0.01%
2024/03/06	3	43.12	2	43.55	43.30	1	20,391	0.00%
2024/03/05	2	42.88	3	43.35	43.55	-1	20,432	0.00%
2024/03/04	1	43.20	11	43.62	43.20	-10	20,436	-0.05%
2024/03/01	6	42.88	5	42.86	43.05	1	20,313	0.00%
2024/02/29	2	41.55	1	41.85	42.30	1	20,308	0.00%
2024/02/27	9	42.31	1	43.45	41.60	8	20,415	0.04%
2024/02/26	19	43.28	0	0.00	42.95	19	20,354	0.09%
2024/02/23	2	44.08	4	44.16	43.60	-2	20,439	-0.01%
2024/02/22	2	45.05	3.1	45.08	44.45	-1.1	20,545	-0.01%
2024/02/21	6.1	44.14	2	44.10	43.75	4.1	20,177	0.02%
2024/02/20	3	43.72	10.4	44.25	43.75	-7.4	20,306	-0.04%
2024/02/19	22	44.77	35	45.02	44.15	-13	20,252	-0.06%
2024/02/16	3	45.32	8	45.58	45.60	-5	20,286	-0.02%
2024/02/15	21	44.44	7	45.06	45.10	14	20,101	0.07%
2024/02/05	31	44.92	1	44.80	44.80	30	19,880	0.15%
2024/02/02	8	45.16	4	45.25	45.10	4	19,884	0.02%
2024/02/01	3	44.53	2	44.65	44.65	1	19,825	0.01%
2024/01/31	2	45.40	1	44.85	45.00	1	19,888	0.01%
2024/01/30	4	46.25	7	45.34	46.40	-3	19,712	-0.02%
2024/01/29	3	44.85	2	45.15	45.30	1	19,491	0.01%
2024/01/26	12	45.01	14	44.97	44.50	-2	19,452	-0.01%
2024/01/25	5	46.24	10	45.72	45.40	-5	19,385	-0.03%
2024/01/24	16	46.81	6	46.36	46.10	10	19,145	0.05%
2024/01/23	22	46.27	30	46.05	46.40	-8	18,790	-0.04%
2024/01/22	63	46.78	43	46.43	46.40	20	18,283	0.11%
2024/01/19	10	44.52	12.6	44.38	44.85	-2.6	17,193	-0.01%
2024/01/18	0	43.00	5	42.50	43.35	-5	16,714	-0.03%
2024/01/17	1	43.95	1	43.75	43.25	0	16,663	0.00%
2024/01/16	1	44.10	2	43.45	43.60	-1	16,614	-0.01%
2024/01/15	6	43.70	22	43.68	43.95	-16	16,467	-0.10%
2024/01/12	3	44.07	2	43.85	43.55	1	16,410	0.01%
2024/01/11	86	43.99	23.1	44.48	44.55	62.9	16,224	0.39%
2024/01/10	22	43.35	23.1	43.62	43.65	-1.1	15,998	-0.01%
2024/01/09	2.1	42.41	5	42.58	41.95	-2.9	15,344	-0.02%
2024/01/08	16	42.21	0	0.00	42.15	16	15,597	0.10%
2024/01/04	5.1	42.84	0	0.00	42.10	5.1	16,376	0.03%
2024/01/03	6.2	43.02	0	0.00	43.30	6.2	16,329	0.04%
2024/01/02	12.2	43.50	44	43.01	43.20	-31.9	16,273	-0.20%
2023/12/29	20.2	44.64	40	44.33	44.55	-19.8	15,997	-0.12%
2023/12/28	117	45.11	102.7	44.62	45.00	14.4	15,338	0.09%	大買/大賣/
2023/12/27	13.1	42.53	23.2	42.42	42.55	-10.1	13,513	-0.07%
2023/12/26	1	42.10	2.2	41.65	42.10	-1.2	13,726	-0.01%
2023/12/25	5.1	41.89	4.2	41.69	41.55	0.9	13,929	0.01%
2023/12/22	2	41.35	5	41.49	41.60	-3	13,969	-0.02%
2023/12/21	6	41.19	6.2	41.45	41.50	-0.2	14,021	0.00%
2023/12/20	10.5	40.87	26	41.30	41.65	-15.5	14,239	-0.11%
2023/12/19	23	39.55	5	39.82	39.50	18	14,259	0.13%
2023/12/18	3	40.50	1	40.30	40.30	2	14,458	0.01%
2023/12/15	4.2	40.51	0	0.00	40.25	4.2	15,181	0.03%
2023/12/14	9	41.40	0	0.00	40.70	9	15,435	0.06%
2023/12/13	38.1	42.03	14.1	42.07	41.20	24	15,245	0.16%
2023/12/12	0	0.00	7	40.96	40.90	-7	14,422	-0.05%
2023/12/11	11	41.31	0.1	41.25	41.15	10.9	14,501	0.08%
2023/12/08	25	41.86	5	41.06	40.95	20	14,553	0.14%
2023/12/07	23	41.18	25.1	41.67	41.15	-2	14,461	-0.01%
2023/12/06	3.1	41.34	5	41.36	41.15	-1.9	14,542	-0.01%
2023/12/05	0	0.00	7	40.87	40.75	-7	14,492	-0.05%
2023/12/04	3	41.38	6	41.21	41.25	-3	14,429	-0.02%
2023/12/01	14.2	41.26	11	41.48	41.40	3.2	14,215	0.02%
2023/11/30	0	0.00	2	40.15	40.20	-2	13,802	-0.01%
2023/11/29	1	39.85	17	39.73	39.85	-16	13,797	-0.12%
2023/11/28	1	39.10	4	38.80	39.30	-3	13,956	-0.02%
2023/11/27	21	38.88	5	39.35	38.25	16	14,123	0.11%
2023/11/24	6.1	39.94	4	39.79	39.75	2.1	14,088	0.01%
2023/11/23	9	41.54	1.1	40.90	40.90	8	14,040	0.06%
2023/11/22	9.1	40.99	3	41.13	40.75	6.1	14,038	0.04%
2023/11/21	8.1	41.96	22	42.03	42.20	-14	14,068	-0.10%
2023/11/20	1	41.25	42	41.10	41.20	-41	14,328	-0.29%
2023/11/17	3	40.47	49.6	40.17	40.90	-46.6	14,375	-0.32%
2023/11/16	1	39.15	5	39.10	39.30	-4	14,457	-0.03%
2023/11/15	53.2	39.45	0	0.00	38.70	53.2	14,825	0.36%
2023/11/14	1	39.90	22	39.85	39.85	-21	16,064	-0.13%
2023/11/13	23	39.11	2.1	39.79	39.70	21	16,441	0.13%
2023/11/10	0	0.00	22	39.56	39.50	-22	16,710	-0.13%
2023/11/09	8	38.88	0	0.00	38.85	8	16,978	0.05%
2023/11/08	37	39.27	11	39.56	39.10	26	17,277	0.15%
2023/11/07	0	0.00	3	38.80	38.80	-3	17,499	-0.02%
2023/11/06	0	0.00	1	38.50	38.70	-1	18,229	-0.01%
2023/11/03	1	38.05	15	38.41	38.10	-14	18,679	-0.07%
2023/11/02	12	37.88	0	0.00	37.90	12	19,410	0.06%
2023/11/01	1	37.00	0	0.00	36.90	1	20,759	0.00%
2023/10/31	10	36.98	0	0.00	36.75	10	21,299	0.05%
2023/10/30	6	37.95	0	0.00	37.90	6	21,465	0.03%
2023/10/27	0	0.00	1	38.60	38.15	-1	21,611	0.00%
2023/10/25	0	0.00	2	39.15	39.00	-2	22,087	-0.01%
2023/10/24	0	0.00	14	38.62	39.00	-14	22,137	-0.06%
2023/10/23	8	37.96	0	0.00	38.30	8	22,215	0.04%
2023/10/20	9	37.34	4	37.40	37.95	5	22,467	0.02%
2023/10/19	10.1	37.43	2	37.80	38.00	8.1	22,749	0.04%
2023/10/18	6.1	37.65	1	37.85	37.50	5.1	23,174	0.02%
2023/10/17	11	39.57	5	39.85	39.35	6	23,530	0.03%
2023/10/16	12	40.27	6	41.43	39.80	6	26,345	0.02%
2023/10/13	3	41.77	21.1	42.03	42.00	-18.1	30,275	-0.06%
2023/10/12	4	40.75	4	41.08	41.85	0	30,070	0.00%
2023/10/11	10	40.63	6	39.80	39.65	4	30,478	0.01%
2023/10/06	0	0.00	3	41.32	41.50	-3	30,983	-0.01%
2023/10/05	16	41.74	17	41.66	41.65	-1	32,976	0.00%
2023/10/04	10	40.94	3	40.85	41.20	7	33,163	0.02%
2023/10/03	4	41.86	8	41.49	41.45	-4	33,217	-0.01%
2023/10/02	9	42.19	17.1	42.33	42.50	-8.1	33,214	-0.02%
2023/09/28	0	0.00	11	41.40	40.75	-11	33,075	-0.03%
2023/09/27	24	40.52	4.3	40.75	40.80	19.7	33,344	0.06%
2023/09/26	1	40.10	13	40.20	40.10	-12	34,282	-0.04%
2023/09/25	18	40.24	6	40.35	40.10	12	34,571	0.03%
2023/09/22	7	39.79	5.4	40.57	40.80	1.6	34,366	0.00%
2023/09/21	2.1	39.00	3	38.50	39.25	-0.9	34,107	0.00%
2023/09/20	25	40.11	14	39.64	39.50	11	34,089	0.03%
2023/09/19	26	38.98	25	39.10	38.45	1	33,817	0.00%
2023/09/18	5.2	37.91	0	0.00	37.80	5.2	34,400	0.01%
2023/09/15	0	0.00	5.1	38.78	38.70	-5.1	34,706	-0.01%
2023/09/14	1	38.75	7.8	38.88	38.70	-6.8	34,870	-0.02%
2023/09/13	3	38.27	2	38.55	38.55	1	35,439	0.00%
2023/09/12	0.1	38.65	16	38.36	38.45	-15.9	37,017	-0.04%
2023/09/11	16	38.25	0	0.00	38.20	16	38,498	0.04%
2023/09/08	0	0.00	1	39.35	39.25	-1	38,420	0.00%
2023/09/07	1.1	39.68	0.5	39.90	39.65	0.6	38,624	0.00%
2023/09/06	0	0.00	2	40.40	40.15	-2	38,619	-0.01%
2023/09/05	2	40.00	1	39.55	40.35	1	38,718	0.00%
2023/09/04	5	39.65	6	39.75	39.90	-1	38,830	0.00%
2023/09/01	13.2	40.10	4	40.36	39.75	9.2	38,850	0.02%
2023/08/31	7.2	40.41	4	40.63	40.55	3.2	38,766	0.01%
2023/08/30	6.1	41.21	5	41.15	40.95	1.1	38,883	0.00%
2023/08/29	1.1	41.89	1	41.20	41.20	0.1	39,373	0.00%
2023/08/28	1.1	41.29	5	41.45	41.35	-4	40,556	-0.01%
2023/08/25	7.2	42.32	0.2	42.05	41.70	7	40,916	0.02%
2023/08/24	19.1	44.54	8	43.51	43.30	11.1	40,875	0.03%
2023/08/23	1	43.95	8	43.41	44.00	-7	40,874	-0.02%
2023/08/22	1	43.65	1	43.30	43.20	0	40,647	0.00%
2023/08/21	17	43.94	10	43.77	43.30	7	40,346	0.02%
2023/08/18	17.5	45.18	22.1	45.34	44.05	-4.6	39,988	-0.01%
2023/08/17	6	42.57	8.2	42.30	43.10	-2.2	38,655	-0.01%
2023/08/16	5.1	42.68	7	42.88	43.00	-2	38,358	-0.01%
2023/08/15	7	43.91	2.1	43.36	43.35	4.9	38,455	0.01%
2023/08/14	5	42.99	3	42.77	42.80	2	38,131	0.01%
2023/08/11	4.2	43.74	22.7	43.05	42.85	-18.6	37,795	-0.05%
2023/08/10	12.2	42.94	11	43.62	42.30	1.2	37,397	0.00%
2023/08/09	11.1	45.05	7	45.66	45.00	4.1	36,606	0.01%
2023/08/08	56.2	47.67	51	46.63	46.35	5.2	36,084	0.01%
2023/08/07	67.1	47.25	44.5	47.41	48.45	22.6	35,289	0.06%
2023/08/04	21	45.54	9	45.68	45.15	12	33,829	0.04%
2023/08/02	23.1	45.41	12	46.74	44.95	11.1	33,238	0.03%
2023/08/01	12.5	47.96	26.8	48.24	48.60	-14.3	32,945	-0.04%
2023/07/31	13.1	49.28	10	49.71	47.05	3.1	32,749	0.01%
2023/07/28	18.3	47.07	18	48.15	49.50	0.3	32,343	0.00%
2023/07/27	14.1	47.12	3	47.48	46.80	11.1	32,140	0.03%
2023/07/26	20	48.00	3	48.47	47.10	17	31,987	0.05%
2023/07/25	18.2	49.47	4.4	48.58	48.30	13.9	31,791	0.04%
2023/07/24	8	50.06	20.5	49.43	49.90	-12.5	31,491	-0.04%
2023/07/21	14	47.46	30.2	48.05	49.30	-16.2	31,107	-0.05%
2023/07/20	34.5	47.91	19.1	47.74	46.80	15.4	30,607	0.05%
2023/07/19	81.6	52.16	70	52.09	51.10	11.6	29,960	0.04%
2023/07/18	90.6	53.38	69.4	52.37	50.40	21.2	27,034	0.08%
2023/07/17	12	52.20	6	52.20	52.20	6	22,706	0.03%
2023/07/14	11	47.02	3.2	47.39	47.50	7.8	22,355	0.03%
2023/07/13	9	42.73	9	43.10	43.20	0	21,592	0.00%
2023/07/12	39	38.21	66.4	39.01	39.30	-27.4	20,937	-0.13%
2023/07/11	1	35.80	3.2	35.56	35.75	-2.2	18,866	-0.01%
2023/07/10	4.1	35.38	0.2	35.18	34.90	3.9	18,579	0.02%
2023/07/07	5.1	35.39	0.1	35.50	35.35	5	18,406	0.03%
2023/07/06	6	36.07	4	35.76	35.55	2	18,239	0.01%
2023/07/05	21.3	36.69	37	36.53	36.15	-15.7	17,878	-0.09%
2023/07/04	18.3	37.52	16.2	36.92	37.70	2.2	17,291	0.01%
2023/07/03	19.4	36.10	15.2	36.16	35.95	4.2	16,168	0.03%
2023/06/30	10	34.60	6.3	34.85	34.95	3.7	15,723	0.02%
2023/06/29	0	0.00	3.1	34.80	34.70	-3.1	15,578	-0.02%
2023/06/28	7	35.26	13	35.16	34.70	-6	15,444	-0.04%
2023/06/27	4	35.86	6	35.71	35.35	-2	15,208	-0.01%
2023/06/26	43	35.97	38	36.31	36.85	5	14,732	0.03%
2023/06/21	7	35.31	1	35.40	35.15	6	13,755	0.04%
2023/06/20	7.2	34.70	9	34.58	34.50	-1.8	13,358	-0.01%
2023/06/19	10.1	35.20	5	35.52	35.40	5.1	13,068	0.04%
2023/06/16	53	37.25	24.3	37.11	36.45	28.8	12,329	0.23%
2023/06/15	10	35.24	51.1	34.87	36.15	-41.1	10,611	-0.39%
2023/06/14	2	32.75	2.2	32.99	32.90	-0.2	9,027	0.00%
2023/06/13	0	0.00	5.1	32.95	32.85	-5.1	8,882	-0.06%
2023/06/12	2.2	31.72	1	32.25	32.10	1.2	8,565	0.01%
2023/06/09	0	0.00	1.1	32.27	32.40	-1.1	8,506	-0.01%
2023/06/08	1	31.65	7	32.14	31.55	-6	8,322	-0.07%
2023/06/07	1	32.10	2	32.33	32.40	-1	8,188	-0.01%
2023/06/06	1.1	31.95	5	32.01	31.95	-3.9	8,098	-0.05%
2023/06/05	5.2	32.96	2	33.43	32.65	3.2	7,965	0.04%
2023/06/02	12.1	33.13	2.1	33.50	32.90	10	7,652	0.13%
2023/06/01	51	33.01	42.4	33.41	33.40	8.7	7,043	0.12%
2023/05/31	23.2	31.92	10.7	31.59	31.95	12.5	5,728	0.22%
2023/05/30	3.3	30.85	5.3	30.92	31.00	-2	5,203	-0.04%
2023/05/29	8.8	31.32	16	31.07	31.40	-7.2	5,067	-0.14%
2023/05/25	2	29.48	8	29.52	29.50	-6	4,387	-0.14%
2023/05/24	5	29.25	0	0.00	29.20	5	4,322	0.12%
2023/05/23	4	29.40	16	29.45	29.25	-12	4,223	-0.28%
2023/05/22	1	30.35	2	30.30	30.15	-1	4,015	-0.02%
2023/05/19	17	29.86	2	29.82	30.20	15	3,821	0.39%
2023/05/18	0	0.00	15	28.50	28.40	-15	3,282	-0.46%
2023/05/08	0	0.00	5	28.15	28.10	-5	3,450	-0.14%
2023/05/02	0	0.00	9	28.35	28.35	-9	3,592	-0.25%
2023/04/28	0	0.00	0	28.45	28.40	0	3,608	0.00%
2023/04/26	0	0.00	10	28.05	28.10	-10	3,537	-0.28%
2023/04/25	0	28.15	0	0.00	28.10	0	3,503	0.00%
2023/04/24	0	0.00	4	28.20	28.30	-4	3,441	-0.12%
2023/04/21	0	0.00	2	27.85	27.75	-2	3,391	-0.06%
2023/04/18	2	28.30	0	0.00	28.25	2	3,297	0.06%
2023/04/17	0	28.50	2	28.60	28.60	-2	3,244	-0.06%
2023/04/14	2	27.90	0	0.00	28.10	2	3,103	0.06%
2023/04/13	1	27.70	5	27.70	27.80	-4	3,054	-0.13%
2023/04/12	1	27.85	0	0.00	27.75	1	3,082	0.03%
2023/04/11	1	27.90	0	0.00	27.90	1	3,085	0.03%
2023/04/10	0	0.00	10	27.50	27.40	-10	3,027	-0.33%
2023/03/30	5	27.35	0	0.00	27.35	5	2,995	0.17%
2023/03/29	3	27.53	0	0.00	27.45	3	2,977	0.10%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/23	2	28.58	0	0.00	28.60	2	3,023	0.07%
2023/03/20	0	0.00	5	28.35	28.35	-5	2,979	-0.17%
2023/03/13	5	28.35	1	28.45	28.50	4	2,929	0.14%
2023/03/10	10	28.70	7	28.75	28.65	3	2,899	0.10%
2023/03/09	1	29.05	0	0.00	29.05	1	2,864	0.03%
2023/03/08	10	29.15	0	0.00	29.15	10	2,812	0.36%
2023/03/07	2	29.30	0	0.00	29.35	2	2,771	0.07%
2023/03/06	11	29.30	0	0.00	29.35	11	2,738	0.40%
2023/03/02	5	29.15	0	0.00	29.45	5	2,659	0.19%
2023/03/01	27	29.53	2	29.40	29.50	25	2,598	0.96%
2023/02/24	0	0.00	264	31.53	31.60	-264	2,429	-10.87%	大賣/鉅額交易
2023/02/23	3	31.28	142	31.26	31.20	-139	2,369	-5.87%	大賣/鉅額交易
2023/02/22	65	30.87	0	0.00	31.00	65	2,369	2.74%
2023/02/20	0	0.00	1	30.80	30.95	-1	2,453	-0.04%
2023/02/17	60	30.85	0	0.00	30.85	60	2,475	2.42%
2023/02/15	60	30.85	0	0.00	30.75	60	2,600	2.31%
2023/02/14	0	0.00	11	30.91	31.05	-11	2,588	-0.42%
2023/02/13	1	30.70	0	0.00	30.70	1	2,686	0.04%
2023/02/09	81	30.95	3	30.95	30.90	78	2,666	2.93%
2023/02/08	0	0.00	72	31.91	31.85	-72	2,565	-2.81%
2023/02/07	0	0.00	30	31.90	31.85	-30	2,512	-1.19%
2023/02/03	100	31.15	40	30.85	31.40	60	2,400	2.50%
2023/02/02	0	0.00	155	30.87	30.85	-155	2,337	-6.63%	大賣/鉅額交易
2023/02/01	0	0.00	6	30.90	30.75	-6	2,309	-0.26%
2023/01/31	0	0.00	4	30.35	30.80	-4	2,285	-0.18%
2023/01/30	10	30.15	0	0.00	30.30	10	2,225	0.45%
2023/01/17	6	30.00	0	0.00	30.00	6	2,197	0.27%
2023/01/16	1	29.95	0	0.00	29.90	1	2,190	0.05%
2023/01/13	230	30.24	0	0.00	30.05	230	2,179	10.55%	大買/鉅額交易
2023/01/10	10	30.08	101	30.25	30.10	-91	2,167	-4.20%	大賣/
2023/01/05	15	29.50	0	0.00	29.50	15	2,135	0.70%
2023/01/04	20	29.55	0	0.00	29.50	20	2,134	0.94%
2023/01/03	45	29.60	0	0.00	29.60	45	2,154	2.09%
2022/12/28	55	29.47	0	0.00	29.15	55	2,050	2.68%
2022/12/27	5	29.65	0	0.00	29.60	5	2,047	0.24%
2022/12/26	10	29.55	0	0.00	29.55	10	2,050	0.49%
2022/12/23	0	0.00	1	29.50	29.70	-1	2,062	-0.05%
2022/12/21	31	29.88	1	30.00	29.75	30	2,089	1.44%
2022/12/20	0	0.00	1	30.30	29.60	-1	2,060	-0.05%
2022/12/16	0	0.00	0	29.50	29.40	0	1,889	0.00%
2022/12/15	0	0.00	0.1	29.70	29.70	-0.1	1,844	0.00%
2022/12/14	10	29.60	3	29.80	29.75	7	1,853	0.38%
2022/12/09	0.1	29.27	0	0.00	29.30	0.1	1,822	0.00%
2022/11/30	10	29.75	0	0.00	29.75	10	1,770	0.56%
2022/11/29	5	29.50	8	29.55	29.60	-3	1,748	-0.17%
2022/11/28	0	0.00	0	29.40	29.50	0	1,737	0.00%
2022/11/25	0	0.00	2	29.30	29.30	-2	1,734	-0.12%
2022/11/24	1	29.30	0	0.00	29.30	1	1,718	0.06%
2022/11/23	0	0.00	2.2	29.20	29.25	-2.2	1,714	-0.13%
2022/11/21	0	0.00	5	29.05	29.05	-5	1,716	-0.29%
2022/11/18	1	29.20	0.2	29.00	28.95	0.8	1,727	0.05%
2022/11/17	1	29.20	0	0.00	29.20	1	1,703	0.06%
2022/11/16	3	29.20	0.1	29.30	29.15	2.9	1,685	0.17%
2022/11/15	8	28.89	14	28.90	28.85	-6	1,608	-0.37%
2022/11/09	1	28.75	1	28.30	28.30	0	1,472	0.00%
2022/11/07	0	0.00	73.1	27.60	27.70	-73.1	1,428	-5.11%
2022/11/02	0	0.00	41	27.38	27.35	-41	1,595	-2.57%
2022/11/01	0	0.00	3	27.10	27.25	-3	1,641	-0.18%
2022/10/26	1	26.75	0	0.00	26.80	1	1,686	0.06%
2022/10/25	0	0.00	3	26.55	26.55	-3	1,686	-0.18%
2022/10/19	84	27.10	0	0.00	26.75	84	1,702	4.93%
2022/10/18	32	26.68	0	0.00	26.65	32	1,695	1.89%
2022/10/11	1	26.80	1	26.70	26.70	0	1,805	0.00%
2022/10/07	0.1	27.45	0	0.00	27.45	0.1	1,794	0.00%
2022/10/05	0	0.00	20	27.40	27.40	-20	1,816	-1.10%
2022/10/04	20	27.18	0	0.00	27.30	20	1,830	1.09%
2022/09/30	3	27.05	0	0.00	27.00	3	1,852	0.16%
2022/09/29	0.4	27.48	0	0.00	27.15	0.4	1,855	0.02%
2022/09/20	0	0.00	3	27.85	27.75	-3	1,838	-0.16%
2022/09/14	0	0.00	5	28.00	28.00	-5	1,984	-0.25%
2022/09/06	1	27.40	0	0.00	27.35	1	2,158	0.05%
2022/09/01	3	27.80	0	0.00	27.80	3	2,174	0.14%
2022/08/30	10	28.10	0	0.00	28.05	10	2,148	0.47%
2022/08/17	2	28.75	0	0.00	28.55	2	2,138	0.09%
2022/08/16	3	28.75	0	0.00	28.75	3	2,127	0.14%
2022/08/15	0.1	28.85	0	0.00	28.85	0.1	2,152	0.00%
2022/08/12	0	0.00	2	29.00	28.90	-2	2,128	-0.09%
2022/08/11	0	0.00	7	29.21	29.10	-7	2,104	-0.33%
2022/08/09	2	29.40	0	0.00	29.45	2	2,078	0.10%
2022/08/08	0	0.00	1	28.45	28.70	-1	2,003	-0.05%
2022/08/04	0	0.00	4	27.80	28.00	-4	2,026	-0.20%
2022/08/03	0	0.00	2	27.90	27.85	-2	2,072	-0.10%
2022/08/01	0	0.00	3	28.10	28.15	-3	2,126	-0.14%
2022/07/25	0	0.00	1	28.15	28.05	-1	2,244	-0.04%
2022/07/20	0	0.00	60	27.40	27.20	-60	2,235	-2.68%
2022/07/18	20	27.05	0	0.00	27.05	20	2,256	0.89%
2022/07/13	0	0.00	15	26.83	26.80	-15	2,280	-0.66%
2022/07/11	5	27.40	0	0.00	27.00	5	2,286	0.22%
2022/07/06	20	26.95	0	0.00	26.75	20	2,338	0.86%
2022/07/01	21	27.46	0	0.00	26.80	21	2,488	0.84%
2022/06/30	0	0.00	20	27.47	27.45	-20	2,556	-0.78%
2022/06/29	0	0.00	5	28.05	28.10	-5	2,619	-0.19%
2022/06/28	0	0.00	12	28.50	28.35	-12	2,820	-0.43%
2022/06/27	8	28.71	0	0.00	28.80	8	2,991	0.27%
2022/06/23	0	0.00	8	28.35	28.20	-8	3,156	-0.25%
2022/06/22	2	28.35	12	28.71	28.35	-10	3,196	-0.31%
2022/06/21	41	28.58	3	28.68	28.70	38	3,201	1.19%
2022/06/17	0	0.00	9	27.80	27.90	-9	3,077	-0.29%
2022/06/15	9	28.20	0	0.00	28.10	9	3,108	0.29%
2022/06/10	1	28.20	55	28.17	28.20	-54	3,200	-1.69%
2022/06/08	0	0.00	15	28.13	28.10	-15	3,266	-0.46%
2022/06/07	0	0.00	15	28.03	28.00	-15	3,332	-0.45%
2022/06/02	0	0.00	6	28.04	28.00	-6	3,636	-0.16%
2022/05/31	0	0.00	10	27.95	28.00	-10	3,798	-0.26%
2022/05/30	0	0.00	5	27.85	27.85	-5	3,867	-0.13%
2022/05/23	0	0.00	50	27.52	27.60	-50	4,443	-1.13%
2022/05/18	10	27.05	0	0.00	27.20	10	4,660	0.21%
2022/05/17	0	0.00	1	26.90	27.05	-1	4,720	-0.02%
2022/05/13	40	26.56	0	0.00	26.55	40	4,848	0.83%
2022/05/12	0	0.00	25	26.15	26.15	-25	4,878	-0.51%
2022/05/10	0	0.00	3	26.88	27.15	-3	4,843	-0.06%
2022/05/09	10	27.58	0	0.00	27.50	10	4,832	0.21%
2022/05/05	6	28.15	0	0.00	28.25	6	4,840	0.12%
2022/05/03	40	27.84	2	27.75	27.95	38	4,898	0.78%
2022/04/29	4	27.81	0	0.00	27.75	4	4,951	0.08%
2022/04/27	10	27.45	10	27.60	27.80	0	5,007	0.00%
2022/04/26	10	28.05	0	0.00	28.00	10	5,007	0.20%
2022/04/25	48	28.12	0	0.00	27.95	48	5,038	0.95%
2022/04/19	1	28.40	5	28.40	28.35	-4	5,190	-0.08%
2022/04/18	0	0.00	5	28.15	28.10	-5	5,247	-0.10%
2022/04/15	1	28.30	0	0.00	28.35	1	5,300	0.02%
2022/04/14	1	28.45	1	28.55	28.55	0	5,386	0.00%
2022/04/13	4	28.20	0	0.00	28.20	4	5,452	0.07%
2022/04/12	0	0.00	1	28.10	28.25	-1	5,478	-0.02%
2022/04/11	0	0.00	0.5	28.30	28.20	-0.5	5,506	-0.01%
2022/04/08	3	28.20	0	0.00	28.20	3	5,630	0.05%
2022/04/07	11	28.39	0	0.00	28.25	11	5,830	0.19%
2022/04/01	1	29.30	0	0.00	29.35	1	6,019	0.02%
2022/03/31	1	29.55	0	0.00	29.55	1	6,065	0.02%
2022/03/30	0	0.00	1	31.95	31.75	-1	5,901	-0.02%
2022/03/29	0	0.00	4	31.98	31.85	-4	5,822	-0.07%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/25	1	32.70	0	0.00	32.40	1	5,732	0.02%
2022/03/24	0	0.00	1	32.25	32.50	-1	5,822	-0.02%
2022/03/23	0	0.00	10	32.26	32.30	-10	6,297	-0.16%
2022/03/22	0	0.00	7.1	32.09	32.20	-7.1	6,533	-0.11%
2022/03/21	0	0.00	8	32.02	32.00	-8	6,617	-0.12%
2022/03/18	1	31.75	0	0.00	31.75	1	6,829	0.01%
2022/03/17	0	0.00	8	32.05	32.00	-8	7,234	-0.11%
2022/03/16	4	31.80	0	0.00	31.80	4	7,434	0.05%
2022/03/15	21	31.81	0	0.00	31.75	21	7,477	0.28%
2022/03/14	0	0.00	20	32.00	32.05	-20	7,549	-0.26%
2022/03/10	0	0.00	10	31.85	31.85	-10	7,640	-0.13%
2022/03/09	5	31.40	0	0.00	31.45	5	7,658	0.07%
2022/03/08	7	31.49	5	31.35	31.20	2	7,690	0.03%
2022/03/07	11	32.30	0	0.00	32.35	11	7,534	0.15%
2022/03/04	8	32.99	0	0.00	33.05	8	7,568	0.11%
2022/03/03	1	33.10	1	32.90	33.05	0	7,699	0.00%
2022/03/02	10	32.30	12	32.63	32.70	-2	7,913	-0.03%
2022/03/01	1	32.20	134	32.51	32.60	-133	8,286	-1.61%	大賣/鉅額交易
2022/02/25	84	33.82	0	0.00	33.55	84	8,201	1.02%
2022/02/24	11	34.10	1	33.95	33.70	10	8,397	0.12%
2022/02/23	0	0.00	7	34.16	34.30	-7	8,850	-0.08%
2022/02/22	16	33.95	11	33.94	33.95	5	10,310	0.05%
2022/02/21	5	34.00	20	34.58	34.45	-15	10,599	-0.14%
2022/02/18	41	33.91	1.1	33.86	33.95	39.9	11,073	0.36%
2022/02/17	1	34.20	0	0.00	34.00	1	11,685	0.01%
2022/02/14	1	33.45	0	0.00	33.90	1	11,967	0.01%
2022/02/11	0	0.00	1	33.70	33.75	-1	11,970	-0.01%
2022/02/09	5	33.45	0	0.00	33.75	5	11,960	0.04%
2022/02/07	0	0.00	5	32.60	33.00	-5	11,982	-0.04%
2022/01/26	5	32.30	0.8	32.30	32.30	4.2	12,069	0.03%
2022/01/25	3	32.35	1	32.40	32.25	2	12,060	0.02%
2022/01/24	0	0.00	2	32.65	32.80	-2	12,018	-0.02%
2022/01/20	0	0.00	4	33.75	33.75	-4	11,943	-0.03%
2022/01/19	0	0.00	10	33.40	33.50	-10	11,931	-0.08%
2022/01/18	1	33.80	1	33.80	33.75	0	11,920	0.00%
2022/01/14	0	0.00	5	33.10	33.00	-5	11,802	-0.04%
2022/01/13	0	0.00	5	33.45	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	1	33.40	0	0.00	33.50	1	11,629	0.01%
2022/01/07	3	34.22	1	33.85	33.80	2	11,500	0.02%
2022/01/06	0	0.00	6	34.04	34.45	-6	11,401	-0.05%
2022/01/05	1	34.45	2	34.35	34.20	-1	11,325	-0.01%
2022/01/04	0	0.00	1	34.55	34.50	-1	11,295	-0.01%
2022/01/03	0	0.00	14	34.52	34.50	-14	11,256	-0.12%
2021/12/30	3	35.28	32.3	35.09	35.20	-29.3	11,091	-0.26%
2021/12/29	2	34.80	18	34.85	34.95	-16	10,858	-0.15%
2021/12/28	7	34.62	17	34.55	34.50	-10	10,623	-0.09%
2021/12/27	13	34.34	15	34.31	34.35	-2	10,562	-0.02%
2021/12/23	0	0.00	4	33.73	34.00	-4	10,452	-0.04%
2021/12/22	1	34.10	1	33.70	33.70	0	10,393	0.00%
2021/12/21	0	0.00	1	33.85	33.90	-1	10,374	-0.01%
2021/12/20	3	33.58	11	33.65	33.70	-8	10,357	-0.08%
2021/12/17	18	34.67	2	34.13	34.10	16	10,305	0.16%
2021/12/16	1	34.00	5	34.37	34.40	-4	9,813	-0.04%
2021/12/15	7	33.84	2	33.83	33.70	5	9,596	0.05%
2021/12/14	5	34.25	6	33.88	33.85	-1	9,587	-0.01%
2021/12/13	9	34.29	13	34.20	34.10	-4	9,414	-0.04%
2021/12/10	3	33.15	21	33.51	33.40	-18	9,008	-0.20%
2021/12/09	0	0.00	10.1	32.80	32.75	-10.1	8,775	-0.12%
2021/12/08	1	32.65	0	0.00	32.70	1	8,721	0.01%
2021/12/07	4	32.85	5	32.80	32.80	-1	8,643	-0.01%
2021/12/02	10.1	31.92	1	31.75	31.70	9.1	8,484	0.11%
2021/12/01	12	31.74	1	31.95	32.15	11	8,477	0.13%
2021/11/30	12	32.28	0	0.00	32.00	12	8,680	0.14%
2021/11/29	7.8	31.70	6	31.77	31.70	1.8	8,595	0.02%
2021/11/26	13	32.12	7.3	32.15	32.00	5.8	8,421	0.07%
2021/11/25	29.3	33.46	9	33.54	32.90	20.3	8,127	0.25%
2021/11/24	48	33.95	14	33.80	34.00	34	7,668	0.44%
2021/11/23	31	33.96	18	34.21	33.90	13	7,460	0.17%
2021/11/22	46	34.39	13	34.47	34.50	33	7,209	0.46%
2021/11/19	26	34.03	36.1	34.26	34.40	-10.1	6,688	-0.15%
2021/11/18	16	31.91	10.2	31.93	32.10	5.8	5,175	0.11%
2021/11/17	27	31.96	18	32.31	31.75	9	4,806	0.19%
2021/11/16	15	30.97	44.3	31.40	32.10	-29.3	4,217	-0.69%
2021/11/15	13.3	30.10	1.1	30.14	30.10	12.2	3,605	0.34%
2021/11/12	2	29.70	6	29.70	29.70	-4	3,436	-0.12%
2021/11/10	0	0.00	1	29.25	29.25	-1	3,266	-0.03%
2021/11/05	0	0.00	2	28.90	28.90	-2	3,284	-0.06%
2021/11/04	0	0.00	3	29.22	28.90	-3	3,313	-0.09%
2021/11/03	13	29.22	11	29.15	29.25	2	3,272	0.06%
2021/11/02	0.9	28.75	0.1	28.80	28.75	0.8	3,183	0.03%
2021/10/29	0	0.00	1	28.65	28.75	-1	3,165	-0.03%
2021/10/28	0	0.00	15	28.41	28.60	-15	3,143	-0.48%
2021/10/07	0	0.00	3	27.95	28.00	-3	4,040	-0.07%
2021/10/06	3	27.70	0	0.00	27.70	3	5,494	0.05%
2021/10/01	0	0.00	2	28.25	28.05	-2	5,963	-0.03%
2021/09/30	0	0.00	5	28.65	28.65	-5	5,940	-0.08%
2021/09/29	5	28.55	0	0.00	28.60	5	5,954	0.08%
2021/09/27	0	0.00	10	28.95	28.95	-10	5,926	-0.17%
2021/09/24	0	0.00	1.4	29.01	29.05	-1.4	5,964	-0.02%
2021/09/23	5	28.55	0	0.00	28.70	5	5,876	0.09%
2021/09/22	5	28.35	20	28.31	28.70	-15	5,856	-0.26%
2021/09/17	10	28.80	0	0.00	28.75	10	5,835	0.17%
2021/09/15	6	28.48	15	28.23	28.30	-9	5,696	-0.16%
2021/09/13	10	28.05	3	28.10	28.10	7	5,666	0.12%
2021/09/10	20	28.23	0	0.00	28.15	20	5,659	0.35%
2021/09/07	0	0.00	8	28.70	28.70	-8	5,619	-0.14%
2021/09/06	11	29.01	25	29.06	28.80	-14	5,621	-0.25%
2021/09/03	33	28.93	0	0.00	28.95	33	5,543	0.60%
2021/09/01	0.4	27.95	0	0.00	28.05	0.4	5,276	0.01%
2021/08/27	0	0.00	10	27.83	27.75	-10	5,384	-0.19%
2021/08/20	1	26.95	0	0.00	27.00	1	5,554	0.02%
2021/08/19	0	0.00	2	27.35	27.10	-2	5,566	-0.04%
2021/08/18	1	27.55	0	0.00	27.60	1	5,550	0.02%
2021/08/17	11.5	27.59	0	0.00	27.50	11.5	5,566	0.21%
2021/08/16	11	28.08	0	0.00	27.90	11	5,546	0.20%
2021/08/11	5	27.80	0	0.00	27.80	5	5,515	0.09%
2021/08/09	0	0.00	1	28.55	28.50	-1	5,694	-0.02%
2021/08/03	1	28.45	0	0.00	28.50	1	6,232	0.02%
2021/07/27	0	0.00	1	28.75	28.80	-1	6,594	-0.02%
2021/07/26	1	28.25	5	28.25	28.25	-4	6,646	-0.06%
2021/07/23	1	28.30	0	0.00	28.25	1	7,059	0.01%
2021/07/21	7	27.96	1	27.85	27.90	6	7,324	0.08%
2021/07/20	3	28.15	1	28.15	28.10	2	7,314	0.03%
2021/07/19	5	28.50	1	28.60	28.45	4	7,288	0.05%
2021/07/16	1	29.10	2.2	29.11	29.10	-1.2	7,285	-0.02%
2021/07/15	0	0.00	0	29.50	29.50	0	7,344	0.00%
2021/07/14	1	29.78	8.1	29.35	29.25	-7	7,416	-0.09%
2021/07/13	45.1	30.99	38	30.41	29.55	7.1	7,341	0.10%
2021/07/12	13	29.26	110	30.18	30.45	-97	5,937	-1.63%	大賣/
2021/07/08	0	0.00	5	28.05	28.05	-5	5,561	-0.09%
2021/07/05	0	0.00	11	28.00	28.00	-11	5,777	-0.19%
2021/07/02	2	28.00	0	0.00	27.90	2	5,812	0.03%
2021/07/01	4	28.04	0	0.00	28.00	4	5,852	0.07%
2021/06/25	7	27.75	0	0.00	27.75	7	6,021	0.12%
2021/06/21	10	27.60	0	0.00	27.65	10	6,351	0.16%
2021/06/15	0	0.00	6	27.80	27.90	-6	6,659	-0.09%
2021/06/11	0	0.00	11.3	27.50	27.50	-11.3	6,697	-0.17%
2021/06/10	1	27.45	0	0.00	27.55	1	6,765	0.01%
2021/06/08	0	0.00	5.4	27.95	27.90	-5.4	6,922	-0.08%
2021/05/27	1	28.10	0	0.00	28.15	1	7,729	0.01%
2021/05/26	1	28.15	5	28.05	28.25	-4	7,825	-0.05%
2021/05/21	1	27.30	0	0.00	27.30	1	8,241	0.01%
2021/05/20	1	27.10	0	0.00	27.00	1	8,340	0.01%
2021/05/18	1	26.90	0	0.00	27.00	1	8,339	0.01%
2021/05/17	30	25.81	0	0.00	25.65	30	8,341	0.36%
2021/05/14	5	27.25	0	0.00	27.45	5	8,180	0.06%
2021/05/13	55	27.01	0	0.00	27.00	55	8,103	0.68%
2021/05/12	6	27.20	17.2	27.63	27.45	-11.2	7,988	-0.14%
2021/05/11	2	28.90	0	0.00	28.60	2	7,759	0.03%
2021/05/10	5	29.01	0	0.00	29.00	5	7,676	0.07%
2021/05/06	17	28.86	0	0.00	28.90	17	7,676	0.22%
2021/05/05	0	0.00	1	28.90	28.80	-1	7,625	-0.01%
2021/05/04	6	28.50	16	28.95	28.85	-10	7,576	-0.13%
2021/05/03	2	29.93	1	29.95	29.75	1	7,425	0.01%
2021/04/29	16.3	30.73	23	30.75	30.60	-6.7	7,303	-0.09%
2021/04/28	16	30.03	16	30.20	30.30	0	6,924	0.00%
2021/04/27	0.1	29.35	0	0.00	29.50	0.1	6,734	0.00%
2021/04/26	0	0.00	2	29.40	29.40	-2	6,735	-0.03%
2021/04/23	0	0.00	10	29.25	29.35	-10	6,707	-0.15%
2021/04/22	3	29.97	4	29.93	29.35	-1	6,801	-0.01%
2021/04/21	11	30.04	7.5	29.84	30.15	3.5	6,734	0.05%
2021/04/20	16	29.78	0	0.00	29.80	16	6,621	0.24%
2021/04/19	1	29.20	0	0.00	29.35	1	6,537	0.02%
2021/04/16	0	0.00	3	29.12	29.15	-3	6,590	-0.05%
2021/04/14	3	28.63	0	0.00	28.65	3	6,617	0.05%
2021/04/13	4	29.15	0	0.00	28.90	4	6,607	0.06%
2021/04/08	0	0.00	4	29.20	29.20	-4	6,460	-0.06%
2021/04/07	0	0.00	10	29.05	29.15	-10	6,483	-0.15%
2021/04/06	7	29.05	17	29.11	29.05	-10	6,496	-0.15%
2021/04/01	2	29.10	2	29.05	29.15	0	6,453	0.00%
2021/03/30	12	28.59	0	0.00	28.70	12	6,349	0.19%
2021/03/26	7	28.58	0	0.00	28.60	7	6,283	0.11%
2021/03/25	5	28.55	0	0.00	28.65	5	6,276	0.08%
2021/03/24	3	29.30	30	29.27	29.30	-27	6,234	-0.43%
2021/03/23	4	29.15	10	29.18	29.25	-6	6,178	-0.10%
2021/03/22	0	0.00	19	28.91	28.95	-19	6,122	-0.31%
2021/03/19	0	0.00	7	28.95	29.10	-7	6,135	-0.11%
2021/03/18	3	29.05	6.1	29.10	29.05	-3.1	6,113	-0.05%
2021/03/17	12	29.05	1	29.05	29.10	11	6,181	0.18%
2021/03/16	1	29.15	0	0.00	29.15	1	6,395	0.02%
2021/03/15	4	29.04	0	0.00	29.10	4	6,548	0.06%
2021/03/12	2	28.75	2	28.80	28.95	0	7,216	0.00%
2021/03/11	2	28.78	5	28.80	28.80	-3	7,457	-0.04%
2021/03/10	4	28.71	0	0.00	28.80	4	7,347	0.05%
2021/03/09	35	28.41	0	0.00	28.45	35	7,224	0.48%
2021/03/05	0	0.00	1.9	30.27	30.30	-1.9	6,822	-0.03%
2021/03/02	1	30.85	0	0.00	30.60	1	6,832	0.01%
2021/02/26	0	0.00	0.5	30.60	30.95	-0.5	6,770	-0.01%
2021/02/25	5.5	30.55	40	30.75	30.65	-34.5	6,746	-0.51%
2021/02/24	40	30.80	14.5	30.76	30.50	25.5	6,816	0.37%
2021/02/23	15	31.08	12	30.99	31.00	3	6,687	0.04%
2021/02/22	17.6	30.09	0.2	30.05	30.25	17.5	6,367	0.27%
2021/02/19	2	29.58	0	0.00	29.90	2	6,263	0.03%
2021/02/18	1	29.55	0	0.00	29.65	1	6,260	0.02%
2021/02/17	1	29.50	1	29.35	29.40	0	6,317	0.00%
2021/02/04	0	0.00	3	29.20	29.15	-3	6,286	-0.05%
2021/01/27	1	29.55	0	0.00	29.45	1	6,298	0.02%
2021/01/26	0	0.00	1	29.30	29.35	-1	6,288	-0.02%
2021/01/22	0	0.00	3	29.15	29.30	-3	6,252	-0.05%
2021/01/21	0	0.00	3	29.35	29.20	-3	6,236	-0.05%
2021/01/20	0	0.00	2.4	29.37	29.15	-2.4	6,197	-0.04%
2021/01/19	0	0.00	1.9	30.00	29.80	-1.9	6,118	-0.03%
2021/01/18	0	0.00	5.8	29.59	29.90	-5.8	6,074	-0.10%
2021/01/15	0	0.00	1	30.20	29.85	-1	6,042	-0.02%
2021/01/14	10	30.00	1	30.20	30.05	9	5,906	0.15%
2021/01/13	5	29.75	5	29.90	29.85	0	5,892	0.00%
2021/01/12	3	30.10	1.2	29.92	29.80	1.8	5,874	0.03%
2021/01/11	8	29.89	2	30.03	30.15	6	5,800	0.10%
2021/01/08	10	29.33	10	29.45	29.40	0	5,671	0.00%
2021/01/07	0	0.00	4	29.40	29.40	-4	5,610	-0.07%
2021/01/06	2	29.65	0	0.00	29.40	2	5,588	0.04%
2021/01/05	0	0.00	3	29.45	29.60	-3	5,539	-0.05%
2021/01/04	12	29.49	0	0.00	29.50	12	5,540	0.22%
2020/12/31	4	29.60	5	29.67	29.50	-1	5,528	-0.02%
2020/12/29	0	0.00	8	29.15	29.30	-8	5,419	-0.15%
2020/12/25	1	29.45	3	29.47	29.30	-2	5,361	-0.04%
2020/12/24	0	0.00	10	29.20	29.20	-10	5,336	-0.19%
2020/12/23	2	29.20	0	0.00	29.15	2	5,323	0.04%
2020/12/22	4	29.11	10	29.15	29.00	-6	5,341	-0.11%
2020/12/21	8	29.06	0	0.00	29.20	8	5,356	0.15%
2020/12/18	2	29.30	0	0.00	29.40	2	5,325	0.04%
2020/12/17	8	29.17	0	0.00	29.20	8	5,288	0.15%
2020/12/16	16	29.44	1	29.35	29.40	15	5,248	0.29%
2020/12/14	0	0.00	20.2	29.85	29.80	-20.2	5,096	-0.40%
2020/12/11	8	29.78	2	29.93	29.70	6	5,063	0.12%
2020/12/10	3	30.07	2	30.00	30.05	1	4,961	0.02%
2020/12/09	3	31.15	7	31.06	31.15	-4	4,696	-0.09%
2020/12/08	46	31.97	17	32.05	31.75	29	4,523	0.64%
2020/12/07	5	30.71	60.2	30.23	31.25	-55.2	3,891	-1.42%
2020/12/04	0	0.00	1	29.85	29.90	-1	3,535	-0.03%
2020/12/03	0	0.00	1	29.80	29.65	-1	3,472	-0.03%
2020/12/02	8	29.52	1	29.45	29.60	7	3,435	0.20%
2020/12/01	2	29.65	2.4	29.65	29.65	-0.4	3,423	-0.01%
2020/11/30	0	0.00	3	29.78	29.50	-3	3,409	-0.09%
2020/11/26	2.1	29.62	0	0.00	29.65	2.1	3,339	0.06%
2020/11/25	0	0.00	2	29.75	29.65	-2	3,340	-0.06%
2020/11/24	5	29.65	10	29.70	29.60	-5	3,319	-0.15%
2020/11/23	2	29.40	5	29.49	29.60	-3	3,263	-0.09%
2020/11/20	5	29.15	0	0.00	29.10	5	3,261	0.15%
2020/11/18	0	0.00	2	29.15	29.20	-2	3,272	-0.06%
2020/11/17	8	29.08	0	0.00	29.00	8	3,295	0.24%
2020/11/16	17	29.11	0	29.15	29.10	17	3,409	0.50%
2020/11/13	20	29.11	2	29.15	29.35	18	3,388	0.53%
2020/11/12	5	29.10	0	0.00	29.10	5	3,373	0.15%
2020/11/11	6	29.29	0.2	29.05	29.35	5.8	3,394	0.17%
2020/11/10	0	0.00	1	28.95	29.00	-1	3,365	-0.03%
2020/11/06	0	0.00	1	28.95	28.85	-1	3,665	-0.03%
2020/11/04	0	0.00	3	28.70	28.75	-3	3,661	-0.08%
2020/11/02	3	28.27	0	0.00	28.30	3	3,703	0.08%
2020/10/29	0	0.00	0.8	28.55	28.45	-0.8	3,722	-0.02%
2020/10/22	1	28.95	0	0.00	28.95	1	3,904	0.03%
2020/10/21	0	0.00	1	29.20	28.95	-1	4,020	-0.02%
2020/10/12	1	28.50	0	0.00	28.40	1	4,435	0.02%
2020/10/08	2	28.70	0	0.00	28.55	2	4,601	0.04%
2020/09/30	0	0.00	1	28.60	28.60	-1	5,762	-0.02%
2020/09/24	2	27.93	1	27.85	27.65	1	6,527	0.02%
2020/09/22	2	28.60	0	0.00	28.45	2	6,755	0.03%
2020/09/21	0	0.00	5	28.92	28.90	-5	6,889	-0.07%
2020/09/18	2	28.95	0	0.00	28.95	2	7,011	0.03%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/15	0	0.00	0.1	28.90	28.85	-0.1	7,247	0.00%
2020/09/14	0	0.00	5	29.15	29.00	-5	7,430	-0.07%
2020/09/11	2	29.08	0	0.00	29.00	2	7,485	0.03%
2020/09/10	6	29.05	1	29.10	29.10	5	7,510	0.07%
2020/09/09	0.9	28.60	1	28.40	28.55	-0.1	7,488	0.00%
2020/09/02	0	0.00	1	28.85	28.85	-1	8,345	-0.01%
2020/09/01	6	28.75	1.8	28.85	28.85	4.2	8,522	0.05%
2020/08/31	4	29.30	0	0.00	28.90	4	8,629	0.05%
2020/08/28	3	28.97	0	0.00	29.15	3	8,671	0.03%
2020/08/27	1	29.00	0	0.00	28.85	1	8,748	0.01%
2020/08/26	10	28.95	0	0.00	28.95	10	8,858	0.11%
2020/08/25	2	28.20	0	0.00	28.35	2	8,837	0.02%
2020/08/21	9	27.97	0	0.00	27.95	9	9,124	0.10%
2020/08/20	4	27.90	0	0.00	27.75	4	9,210	0.04%
2020/08/19	7	28.56	0	0.00	28.45	7	9,233	0.08%
2020/08/18	12	29.00	0	0.00	28.75	12	9,372	0.13%
2020/08/17	1	28.70	10	28.85	28.85	-9	9,759	-0.09%
2020/08/14	2	28.40	0	0.00	28.45	2	10,623	0.02%
2020/08/13	24	28.48	0	0.00	28.25	24	10,698	0.22%
2020/08/12	42	28.97	36	29.00	28.75	6	10,562	0.06%
2020/08/11	4	29.46	46	29.53	29.40	-42	10,458	-0.40%
2020/08/07	1	29.20	2	29.40	29.25	-1	10,807	-0.01%
2020/08/06	0	0.00	4	29.51	29.40	-4	10,949	-0.04%
2020/08/03	4	29.26	0	0.00	29.20	4	11,308	0.04%
2020/07/31	2	29.20	4	29.13	29.55	-2	11,359	-0.02%
2020/07/30	9	29.08	0	0.00	29.15	9	11,446	0.08%
2020/07/29	1	29.00	2	29.03	29.00	-1	11,475	-0.01%
2020/07/28	0	0.00	2	28.70	28.25	-2	11,504	-0.02%
2020/07/27	11	28.65	4	28.95	28.55	7	11,547	0.06%
2020/07/24	2	29.20	11	29.14	29.00	-9	11,509	-0.08%
2020/07/23	1	29.65	2	29.58	29.60	-1	11,390	-0.01%
2020/07/22	11	29.65	0	0.00	29.75	11	11,429	0.10%
2020/07/21	3	29.85	3	29.92	29.85	0	11,397	0.00%
2020/07/17	2	29.60	0	0.00	29.55	2	11,486	0.02%
2020/07/15	11	30.01	0	0.00	29.85	11	11,684	0.09%
2020/07/14	4	30.23	302	30.00	30.35	-298	11,764	-2.53%	大賣/鉅額交易
2020/07/13	301	34.21	30	34.11	34.20	271	11,554	2.35%	大買/鉅額交易
2020/07/10	0	0.00	45	34.00	33.90	-45	11,409	-0.39%
2020/07/09	2	33.55	0	0.00	33.55	2	11,334	0.02%
2020/07/08	0	0.00	7	33.45	33.55	-7	11,280	-0.06%
2020/07/07	5	33.68	19	33.46	33.35	-14	11,272	-0.12%
2020/07/06	20	34.05	14	33.91	33.95	6	11,266	0.05%
2020/07/03	6	32.96	2	33.10	33.30	4	11,364	0.04%
2020/07/02	3	32.70	1	32.70	32.75	2	11,254	0.02%
2020/07/01	3	32.50	0	0.00	32.40	3	11,141	0.03%
2020/06/30	3	32.38	4	32.45	32.40	-1	11,075	-0.01%
2020/06/29	2	32.25	10	32.20	32.25	-8	11,012	-0.07%
2020/06/24	6	32.08	1	32.05	32.15	5	10,937	0.05%
2020/06/23	6	31.45	0	0.00	31.45	6	10,969	0.05%
2020/06/22	9	31.80	1	31.75	31.60	8	11,028	0.07%
2020/06/18	0	0.00	1	31.35	31.45	-1	11,126	-0.01%
2020/06/17	1	31.50	0	0.00	31.30	1	11,142	0.01%
2020/06/15	12	31.28	0	0.00	31.05	12	11,582	0.10%
2020/06/12	10	31.00	0	0.00	31.50	10	11,701	0.09%
2020/06/11	11	32.45	27	32.62	32.05	-16	11,810	-0.14%
2020/06/10	6	32.78	7	32.85	32.80	-1	11,843	-0.01%
2020/06/08	31	32.19	0	0.00	32.10	31	12,160	0.25%
2020/06/05	2	32.53	2	32.28	32.55	0	12,335	0.00%
2020/06/03	3	32.20	0	0.00	31.95	3	12,684	0.02%
2020/06/02	1	31.95	8	31.95	31.95	-7	12,674	-0.06%
2020/06/01	1	32.30	6	32.30	32.35	-5	12,701	-0.04%
2020/05/29	9	32.68	0	0.00	32.30	9	12,842	0.07%
2020/05/28	5	32.15	10	32.29	32.05	-5	13,010	-0.04%
2020/05/27	3	32.40	5	32.05	32.05	-2	13,239	-0.02%
2020/05/26	6	32.27	2	32.30	32.10	4	13,584	0.03%
2020/05/25	11	32.10	0	0.00	32.35	11	13,635	0.08%
2020/05/22	15	32.61	25	32.53	32.40	-10	13,734	-0.07%
2020/05/21	43	33.03	40	33.18	33.30	3	13,906	0.02%
2020/05/20	4	30.58	12	30.67	30.70	-8	13,366	-0.06%
2020/05/19	20	30.09	10	30.13	30.10	10	14,171	0.07%
2020/05/18	0	0.00	1	29.75	29.75	-1	14,846	-0.01%
2020/05/15	3	30.07	2	29.45	29.75	1	15,551	0.01%
2020/05/14	10	30.41	0	0.00	30.10	10	15,703	0.06%
2020/05/12	2	31.03	1	31.10	31.35	1	15,550	0.01%
2020/05/11	4	30.70	1	30.75	30.80	3	15,487	0.02%
2020/05/08	7	30.84	1	30.75	30.50	6	15,395	0.04%
2020/05/06	0	0.00	6	30.50	30.50	-6	15,231	-0.04%
2020/05/05	0	0.00	1	30.25	30.25	-1	15,125	-0.01%
2020/05/04	0	0.00	1	30.10	30.15	-1	15,101	-0.01%
2020/04/30	15	30.61	35	30.70	30.60	-20	15,050	-0.13%
2020/04/29	6	30.50	1	30.45	30.50	5	15,013	0.03%
2020/04/27	2	30.00	0	0.00	30.25	2	15,081	0.01%
2020/04/24	1	29.45	0	0.00	29.40	1	15,045	0.01%
2020/04/22	6	28.68	0	0.00	29.50	6	15,092	0.04%
2020/04/21	0	0.00	30	29.60	29.40	-30	15,059	-0.20%
2020/04/20	10	30.55	2	30.43	30.35	8	14,935	0.05%
2020/04/17	21	31.52	15	31.09	30.85	6	14,813	0.04%
2020/04/16	1	31.35	5	31.41	31.40	-4	14,601	-0.03%
2020/04/15	7	31.30	33	30.77	31.20	-26	14,441	-0.18%
2020/04/14	9	30.46	0	0.00	30.80	9	14,234	0.06%
2020/04/13	0	0.00	17	29.29	29.35	-17	14,016	-0.12%
2020/04/10	4	29.14	0	0.00	29.15	4	13,957	0.03%
2020/04/09	2	29.03	22	28.99	29.05	-20	13,866	-0.14%
2020/04/08	1	29.00	8	29.13	29.10	-7	13,659	-0.05%
2020/04/07	9	27.62	2	27.60	27.55	7	13,336	0.05%
2020/04/01	2	27.20	10	27.05	27.25	-8	13,146	-0.06%
2020/03/31	2	27.20	3	27.22	27.15	-1	13,076	-0.01%
2020/03/30	2	26.63	7	26.80	26.95	-5	12,986	-0.04%
2020/03/27	1	27.45	7	27.22	26.85	-6	12,952	-0.05%
2020/03/26	1	26.30	41	26.26	26.85	-40	12,801	-0.31%
2020/03/25	22	27.14	0	0.00	26.45	22	12,784	0.17%
2020/03/20	1	25.40	2	24.30	25.10	-1	12,500	-0.01%
2020/03/19	55	23.54	17	23.54	23.40	38	12,332	0.31%
2020/03/18	20	26.54	0	0.00	26.00	20	11,994	0.17%
2020/03/17	13	26.80	0	0.00	26.80	13	11,782	0.11%
2020/03/16	54	28.34	10	27.75	27.75	44	11,545	0.38%
2020/03/13	27	28.22	17	28.21	28.95	10	11,507	0.09%
2020/03/12	43	29.72	12	30.32	30.05	31	11,085	0.28%
2020/03/11	41	31.99	9	31.88	31.60	32	10,744	0.30%
2020/03/10	12	33.13	39	32.92	33.35	-27	10,395	-0.26%
2020/03/09	1	32.80	0	0.00	32.70	1	10,107	0.01%
2020/03/06	2	34.10	1	33.90	34.10	1	9,880	0.01%
2020/03/05	6	34.21	43	34.13	34.25	-37	9,839	-0.38%
2020/03/04	22	33.73	25	33.92	33.70	-3	9,695	-0.03%
2020/03/03	18	34.58	2	34.73	34.50	16	9,468	0.17%
2020/03/02	6	34.08	1	33.15	34.25	5	9,098	0.05%
2020/02/27	30	34.50	15	35.04	34.05	15	8,789	0.17%
2020/02/26	9	34.52	48	34.84	34.75	-39	8,378	-0.47%
2020/02/25	37	34.79	3	34.70	34.55	34	8,182	0.42%
2020/02/24	23	34.40	43.5	34.91	35.10	-20.5	7,914	-0.26%
2020/02/21	8	34.51	94	34.58	34.20	-86	7,428	-1.16%
2020/02/20	23	34.22	21	34.53	34.40	2	7,200	0.03%
2020/02/19	9	32.89	8	33.24	33.50	1	6,467	0.02%
2020/02/18	241	31.74	231	31.64	31.60	10	5,842	0.17%	大買/大賣/
2020/02/17	16	30.42	10	30.58	30.50	6	5,350	0.11%
2020/02/14	0	0.00	1	29.65	29.70	-1	5,272	-0.02%
2020/02/13	1	29.30	15	29.52	29.35	-14	5,375	-0.26%
2020/02/12	1	28.85	2	29.28	29.45	-1	5,428	-0.02%
2020/02/10	12	28.46	0	0.00	28.65	12	5,423	0.22%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/05	10	28.58	0	0.00	28.50	10	5,408	0.18%
2020/02/04	12	28.65	0	0.00	28.50	12	5,368	0.22%
2020/02/03	2	27.95	0	0.00	28.40	2	5,355	0.04%
2020/01/31	0	0.00	1	29.00	29.00	-1	5,286	-0.02%
2020/01/30	1	28.85	5	28.84	28.95	-4	5,300	-0.08%
2020/01/17	0	0.00	1	30.40	30.40	-1	5,432	-0.02%
2020/01/16	2	29.88	14	29.95	29.95	-12	5,315	-0.23%
2020/01/15	0	0.00	1	29.90	29.85	-1	5,260	-0.02%
2020/01/14	7	29.56	0	0.00	29.70	7	5,180	0.14%
2020/01/10	30	29.00	30	29.00	29.00	0	5,041	0.00%
2020/01/08	2	28.20	4	28.15	28.15	-2	5,030	-0.04%
2020/01/07	0	0.00	1	28.70	28.55	-1	5,001	-0.02%
2020/01/02	0	0.00	1	29.00	28.95	-1	4,932	-0.02%
2019/12/31	0	0.00	0.7	29.00	29.00	-0.7	4,892	-0.01%
2019/12/27	1	28.95	9	29.00	29.00	-8	4,888	-0.16%
2019/12/26	0	0.00	10	29.00	29.00	-10	4,880	-0.20%
2019/12/25	0	0.00	10	28.95	29.00	-10	4,894	-0.20%
2019/12/24	0	0.00	2	28.90	29.00	-2	4,917	-0.04%
2019/12/20	0	0.00	5	29.25	29.00	-5	5,011	-0.10%
2019/12/19	0	0.00	23	29.12	29.20	-23	4,929	-0.47%
2019/12/18	1	28.95	0	0.00	29.20	1	4,875	0.02%
2019/12/13	5	28.66	0	0.00	28.65	5	4,720	0.11%
2019/12/11	7	28.70	0	0.00	28.70	7	4,646	0.15%
2019/12/10	0	0.00	18	29.09	28.80	-18	4,624	-0.39%
2019/12/06	2	28.40	0	0.00	28.45	2	4,445	0.04%
2019/12/04	0	0.00	10	27.75	27.90	-10	4,382	-0.23%
2019/12/03	2.4	27.81	2	27.90	28.00	0.4	4,371	0.01%
2019/12/02	3	27.83	0	0.00	28.00	3	4,352	0.07%
2019/11/29	2	28.20	1	28.30	28.35	1	4,290	0.02%
2019/11/28	0	0.00	1	28.50	28.40	-1	4,253	-0.02%
2019/11/26	3	28.32	0	0.00	28.50	3	4,267	0.07%
2019/11/25	4	28.46	0	0.00	28.50	4	4,288	0.09%
2019/11/22	3	28.75	0	0.00	28.70	3	4,306	0.07%
2019/11/21	1	28.70	1	28.65	28.75	0	4,296	0.00%
2019/11/20	5	28.81	0	0.00	28.90	5	4,255	0.12%
2019/11/19	1	29.45	1	29.40	29.30	0	4,174	0.00%
2019/11/18	0	0.00	3	29.40	29.30	-3	4,043	-0.07%
2019/11/15	7	28.73	0	0.00	28.60	7	3,849	0.18%
2019/11/14	7	28.46	0	0.00	28.70	7	3,743	0.19%
2019/11/13	0	0.00	7	28.85	28.90	-7	3,464	-0.20%
2019/11/12	13	28.44	31	28.31	28.50	-18	3,212	-0.56%
2019/11/11	1	27.70	1	27.75	27.75	0	2,970	0.00%
2019/11/08	1	27.40	0.3	27.50	27.50	0.7	2,837	0.02%
2019/11/07	2	26.98	0	0.00	26.90	2	2,700	0.07%
2019/11/06	2	26.93	0	0.00	26.90	2	2,670	0.07%
2019/11/05	0	0.00	1	27.00	26.95	-1	2,653	-0.04%
2019/11/04	1	26.75	0	0.00	26.75	1	2,631	0.04%
2019/10/31	1	26.65	0	0.00	26.80	1	2,662	0.04%
2019/10/30	0.2	26.80	0	0.00	26.80	0.2	2,644	0.01%
2019/10/29	22	26.61	0	0.00	26.60	22	2,615	0.84%
2019/10/28	12	26.93	1	26.90	26.90	11	2,532	0.43%
2019/10/25	7.2	26.79	2	26.85	27.10	5.2	2,462	0.21%
2019/10/22	15	25.78	0	0.00	25.75	15	2,188	0.69%
2019/10/18	6	25.43	0	0.00	25.45	6	2,161	0.28%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/16	8	25.63	0	0.00	25.70	8	2,100	0.38%
2019/10/08	2	26.20	0	0.00	26.10	2	2,040	0.10%
2019/10/04	2	25.90	0	0.00	26.00	2	2,052	0.10%
2019/10/02	2	25.95	0	0.00	26.00	2	2,027	0.10%
2019/09/27	5	26.05	0	0.00	26.15	5	1,979	0.25%
2019/09/26	11	26.32	0	0.00	26.25	11	1,941	0.57%
2019/09/19	3	26.25	0	0.00	26.25	3	1,767	0.17%
2019/09/17	5	26.10	0	0.00	26.30	5	1,749	0.29%
2019/09/11	5	26.40	0	0.00	26.50	5	1,693	0.30%
2019/09/10	3	26.70	0	0.00	26.60	3	1,677	0.18%
2019/09/09	0	0.00	1	27.35	27.30	-1	1,641	-0.06%
2019/09/06	3	27.60	0	0.00	27.55	3	1,642	0.18%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/07	0	0.00	4	31.00	31.00	-4	1,407	-0.28%
2019/07/23	0	0.00	1.1	31.75	31.75	-1.1	1,507	-0.08%
2019/07/11	0	0.00	5	31.95	32.00	-5	1,460	-0.34%
2019/07/08	1	31.50	1	31.50	31.55	0	1,445	0.00%
2019/07/03	0	0.00	3	31.23	31.30	-3	1,494	-0.20%
2019/07/01	0	0.00	1	31.25	31.35	-1	1,550	-0.06%
2019/06/28	1	31.05	2	30.98	31.10	-1	1,556	-0.06%
2019/06/26	0	0.00	1	30.95	30.70	-1	1,564	-0.06%
2019/06/20	0	0.00	2	30.00	30.10	-2	1,559	-0.13%
2019/06/19	2	29.75	0	0.00	29.70	2	1,558	0.13%
2019/05/24	5	29.13	0	0.00	29.20	5	2,357	0.21%
2019/05/15	1	29.90	0	0.00	30.00	1	2,391	0.04%
2019/05/10	20	30.33	0	0.00	30.10	20	2,400	0.83%
2019/05/03	0	0.00	5	32.30	32.25	-5	2,343	-0.21%
2019/05/02	0	0.00	11	32.26	32.35	-11	2,329	-0.47%
2019/04/26	0	0.00	10	31.70	31.70	-10	2,307	-0.43%
2019/04/24	0.3	31.60	0	0.00	31.60	0.3	2,334	0.01%
2019/04/19	4	31.50	0	0.00	31.35	4	2,373	0.17%
2019/04/18	1.3	31.55	0	0.00	31.25	1.3	2,379	0.06%
2019/04/12	0	0.00	4	31.53	31.40	-4	2,356	-0.17%
2019/04/10	2	32.23	0	0.00	32.05	2	2,315	0.09%
2019/04/09	2	32.50	0	0.00	32.50	2	2,297	0.09%
2019/04/08	1	32.50	0	0.00	32.50	1	2,306	0.04%
2019/03/14	1	30.75	10	30.93	30.85	-9	2,394	-0.38%
2019/03/12	0	0.00	5	30.75	30.80	-5	2,340	-0.21%
2019/03/11	0	0.00	6	31.09	31.05	-6	2,288	-0.26%
2019/03/08	2	30.80	9	30.72	31.15	-7	2,259	-0.31%
2019/03/05	0	0.00	2	31.85	32.05	-2	2,155	-0.09%
2019/03/04	11	31.14	2	31.65	31.90	9	2,056	0.44%
2019/02/27	10	30.00	2	30.00	29.90	8	1,847	0.43%
2019/02/21	2	28.70	0	0.00	28.60	2	1,692	0.12%
2019/02/20	8	28.45	0	0.00	28.60	8	1,673	0.48%
2019/02/12	10	27.98	0	0.00	28.00	10	1,618	0.62%
2019/02/11	2	28.15	0	0.00	28.35	2	1,577	0.13%
2019/01/25	0	0.00	14	27.51	27.50	-14	1,526	-0.92%
2019/01/22	6	26.70	0	0.00	26.65	6	1,474	0.41%
2019/01/17	0	0.00	13	26.60	26.75	-13	1,470	-0.88%
2019/01/10	1	25.55	0	0.00	25.55	1	1,492	0.07%
2018/12/24	10	24.30	0	0.00	24.05	10	1,552	0.64%
2018/12/21	22	24.52	0	0.00	23.85	22	1,450	1.52%
2018/12/20	22	25.15	0	0.00	24.90	22	1,287	1.71%
2018/12/19	29	25.76	0	0.00	25.55	29	1,245	2.33%
2018/12/17	14	26.15	0	0.00	26.00	14	1,190	1.18%
2018/12/14	24	26.87	0	0.00	26.75	24	1,175	2.04%
2018/12/10	0	0.00	1	27.00	26.85	-1	1,191	-0.08%
2018/12/04	0	0.00	5	28.25	28.25	-5	1,284	-0.39%
2018/11/29	0	0.00	73	28.51	28.30	-73	1,432	-5.10%
2018/11/28	72	27.54	0	0.00	28.00	72	1,509	4.77%
2018/11/23	4	27.30	0	0.00	27.20	4	1,632	0.25%
2018/11/15	1	27.20	0	0.00	27.20	1	1,766	0.06%
2018/11/14	0	0.00	2	27.35	27.45	-2	1,766	-0.11%
2018/10/22	5	24.75	0	0.00	24.45	5	1,743	0.29%
2018/10/12	0	0.00	1	26.10	26.25	-1	1,737	-0.06%
2018/10/04	2	26.65	11.5	26.70	26.65	-9.5	1,621	-0.59%
2018/10/03	12	27.15	0	0.00	26.90	12	1,594	0.75%
2018/10/02	5	27.85	0	0.00	27.75	5	1,527	0.33%
2018/09/14	0	0.00	2	28.20	28.35	-2	1,502	-0.13%
2018/09/13	5	27.90	0	0.00	28.25	5	1,507	0.33%
2018/09/12	7	27.99	0	0.00	28.25	7	1,498	0.47%
2018/09/11	5	28.40	0	0.00	28.60	5	1,469	0.34%
2018/09/04	1	35.70	0	0.00	35.40	1	1,298	0.08%
2018/08/30	0	0.00	19	35.40	35.25	-19	1,170	-1.62%
2018/08/29	0	0.00	1	35.30	35.30	-1	1,166	-0.09%
2018/08/02	0	0.00	2	33.75	33.75	-2	1,202	-0.17%
2018/07/19	0	0.00	1	33.85	33.85	-1	1,219	-0.08%
2018/07/11	5	32.40	0	0.00	32.50	5	1,206	0.41%
2018/07/10	5	32.70	0	0.00	32.60	5	1,209	0.41%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/06/05	2	33.30	1	33.35	33.45	1	1,516	0.07%
2018/04/23	0	0.00	2	33.28	33.40	-2	1,805	-0.11%
2018/04/17	1	33.25	1	33.30	33.50	0	1,885	0.00%
2018/04/12	1	33.30	0	0.00	33.40	1	2,019	0.05%
2018/04/11	1	33.50	0	0.00	33.30	1	2,009	0.05%
2018/03/30	0	0.00	1	33.90	33.90	-1	2,027	-0.05%
2018/03/29	10	33.60	0	0.00	33.65	10	2,021	0.49%
2018/03/26	11	32.98	1	33.20	32.90	10	1,997	0.50%
2018/03/22	0	0.00	2	32.73	32.35	-2	1,974	-0.10%
2018/03/13	1	33.20	0	0.00	33.20	1	2,254	0.04%
2018/03/08	0	0.00	1	32.15	32.30	-1	2,243	-0.04%
2018/01/19	0	0.00	1	34.65	34.35	-1	2,624	-0.04%
2018/01/10	1	33.85	0	0.00	33.95	1	2,695	0.04%