神達 (3706)-大昌券商分點個股進出

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
45.90
漲跌
▲0.20
漲幅
+0.44%
成交量
12,343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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	11	46.10	10	46.01	45.90	1	27,857	0.00%
2024/04/26	18	45.94	57	45.89	45.70	-39	28,831	-0.14%
2024/04/25	2	43.90	2	44.03	44.05	0	28,993	0.00%
2024/04/24	13	44.28	1	44.50	44.60	12	29,086	0.04%
2024/04/23	6	42.64	12	42.85	42.80	-6	29,074	-0.02%
2024/04/22	5	43.16	4	42.58	42.20	1	29,228	0.00%
2024/04/19	3	43.43	2.5	44.02	43.70	0.5	29,229	0.00%
2024/04/18	14	44.75	7.5	44.57	44.70	6.5	29,358	0.02%
2024/04/17	41	45.21	4	45.15	45.00	37	29,809	0.12%
2024/04/16	22	45.25	11	44.88	44.55	11	30,455	0.04%
2024/04/15	11	47.07	15	46.99	46.85	-4	30,218	-0.01%
2024/04/12	2	48.70	1	49.30	48.60	1	30,070	0.00%
2024/04/11	16	48.68	1.4	48.81	48.85	14.6	30,088	0.05%
2024/04/10	5.3	49.96	18.4	50.13	49.55	-13.1	30,183	-0.04%
2024/04/09	9	50.06	1	49.90	50.00	8	30,203	0.03%
2024/04/08	36	50.14	31.5	50.40	50.20	4.5	30,454	0.01%
2024/04/03	14	49.58	17	49.89	50.00	-3	30,964	-0.01%
2024/04/02	7	50.51	27	50.79	50.10	-20	32,738	-0.06%
2024/04/01	29	51.20	14	51.30	51.10	15	32,628	0.05%
2024/03/29	57	51.22	31	51.39	51.50	26	32,317	0.08%
2024/03/28	128	54.25	76.5	53.15	52.20	51.5	31,969	0.16%	大買/
2024/03/27	60	55.95	63.5	56.27	56.70	-3.5	30,939	-0.01%
2024/03/26	23	53.31	28.5	53.14	53.20	-5.5	29,545	-0.02%
2024/03/25	35.4	54.59	9	54.56	54.00	26.4	29,445	0.09%
2024/03/22	142.2	56.27	129.6	56.46	54.00	12.6	28,813	0.04%	大買/大賣/
2024/03/21	123.4	55.50	150.6	55.85	57.90	-27.2	26,387	-0.10%	大買/大賣/
2024/03/20	41.4	52.86	82.1	53.22	53.60	-40.7	23,391	-0.17%
2024/03/19	59	48.37	131	48.54	48.80	-72	21,293	-0.34%	大賣/
2024/03/18	5.1	45.52	21	45.76	46.50	-15.9	20,908	-0.08%
2024/03/15	2.5	45.57	6	45.64	45.60	-3.6	20,820	-0.02%
2024/03/14	16.2	45.56	8	45.69	45.55	8.2	20,658	0.04%
2024/03/13	51	45.59	56.7	45.52	45.65	-5.7	20,533	-0.03%
2024/03/12	17.3	44.74	27	44.87	45.30	-9.8	20,128	-0.05%
2024/03/11	6	43.85	26	44.00	43.70	-20	19,919	-0.10%
2024/03/08	6	42.63	6	42.49	42.50	0	19,835	0.00%
2024/03/07	4	42.86	2	42.98	42.70	2	20,023	0.01%
2024/03/06	3	43.63	15	43.07	43.30	-12	20,391	-0.06%
2024/03/05	9	43.32	8	43.19	43.55	1	20,432	0.00%
2024/03/04	4	43.51	16	43.43	43.20	-12	20,436	-0.06%
2024/03/01	28	42.84	29	43.11	43.05	-1	20,313	0.00%
2024/02/29	2	41.73	2	41.80	42.30	0	20,308	0.00%
2024/02/27	24	42.01	1	41.50	41.60	23	20,415	0.11%
2024/02/26	19	43.13	12.1	43.04	42.95	6.9	20,354	0.03%
2024/02/23	11	44.36	18	44.91	43.60	-7	20,439	-0.03%
2024/02/22	70	45.34	62	44.96	44.45	8	20,545	0.04%
2024/02/21	6	43.90	6	44.30	43.75	0	20,177	0.00%
2024/02/20	10	43.71	9.9	44.09	43.75	0.1	20,306	0.00%
2024/02/19	12	44.57	30	44.76	44.15	-18	20,252	-0.09%
2024/02/16	15.5	45.33	11	45.40	45.60	4.5	20,286	0.02%
2024/02/15	10	43.87	8	44.98	45.10	2	20,101	0.01%
2024/02/05	2	45.05	6	45.09	44.80	-4	19,880	-0.02%
2024/02/02	8	45.16	0	0.00	45.10	8	19,884	0.04%
2024/02/01	9	44.65	3	44.65	44.65	6	19,825	0.03%
2024/01/31	4.2	45.36	4	45.23	45.00	0.2	19,888	0.00%
2024/01/30	8	45.88	11.9	46.27	46.40	-3.9	19,712	-0.02%
2024/01/29	1	45.10	5	44.77	45.30	-4	19,491	-0.02%
2024/01/26	12	44.61	17	44.86	44.50	-5	19,452	-0.03%
2024/01/25	23	45.68	29	45.81	45.40	-6	19,385	-0.03%
2024/01/24	61	46.86	41	46.40	46.10	20	19,145	0.10%
2024/01/23	26	46.04	29	46.16	46.40	-3	18,790	-0.02%
2024/01/22	167	46.13	193.3	46.38	46.40	-26.3	18,283	-0.14%	大買/大賣/
2024/01/19	35	44.56	27	44.50	44.85	8	17,193	0.05%
2024/01/18	6	42.82	6	43.18	43.35	0	16,714	0.00%
2024/01/17	9	43.73	6	43.81	43.25	3	16,663	0.02%
2024/01/16	48	43.93	50	43.40	43.60	-2	16,614	-0.01%
2024/01/15	4	44.05	7	44.00	43.95	-3	16,467	-0.02%
2024/01/12	16	43.88	6	44.10	43.55	10	16,410	0.06%
2024/01/11	25	44.04	13	44.34	44.55	12	16,224	0.07%
2024/01/10	84	43.41	124	43.52	43.65	-40	15,998	-0.25%	大賣/
2024/01/09	5	42.58	6	42.74	41.95	-1	15,344	-0.01%
2024/01/08	3	42.45	14	42.25	42.15	-11	15,597	-0.07%
2024/01/05	9	42.02	0	0.00	42.25	9	16,105	0.06%
2024/01/04	27	42.66	8	42.29	42.10	19	16,376	0.12%
2024/01/03	10	42.91	6	42.97	43.30	4	16,329	0.02%
2024/01/02	34.3	43.35	22	43.34	43.20	12.3	16,273	0.08%
2023/12/29	32	44.57	28.1	44.59	44.55	3.9	15,997	0.02%
2023/12/28	85.3	44.53	164	44.38	45.00	-78.7	15,338	-0.51%	大賣/
2023/12/27	26	42.34	29	42.46	42.55	-3	13,513	-0.02%
2023/12/26	4	41.99	5	41.86	42.10	-1	13,726	-0.01%
2023/12/25	30	41.68	7	41.89	41.55	23	13,929	0.17%
2023/12/22	2	41.53	4	41.71	41.60	-2	13,969	-0.01%
2023/12/21	38	41.21	41	41.45	41.50	-3	14,021	-0.02%
2023/12/20	12	41.20	57	41.05	41.65	-45	14,239	-0.32%
2023/12/19	13	39.65	4	39.68	39.50	9	14,259	0.06%
2023/12/18	3	40.30	7	40.05	40.30	-4	14,458	-0.03%
2023/12/15	41	40.47	2	40.93	40.25	39	15,181	0.26%
2023/12/14	15	41.13	24	41.30	40.70	-9	15,435	-0.06%
2023/12/13	73	42.22	33.1	42.28	41.20	39.9	15,245	0.26%
2023/12/12	0	0.00	2	41.25	40.90	-2	14,422	-0.01%
2023/12/11	15	41.39	5	41.48	41.15	10	14,501	0.07%
2023/12/08	16	41.34	5	41.70	40.95	11	14,553	0.08%
2023/12/07	30	41.40	86	41.35	41.15	-56	14,461	-0.39%
2023/12/06	25	41.34	7	41.25	41.15	18	14,542	0.12%
2023/12/05	22	40.88	6	41.00	40.75	16	14,492	0.11%
2023/12/04	17	41.21	25	41.45	41.25	-8	14,429	-0.06%
2023/12/01	39	41.46	43	41.41	41.40	-4	14,215	-0.03%
2023/11/30	3	40.13	1	40.10	40.20	2	13,802	0.01%
2023/11/29	1	39.40	6	39.69	39.85	-5	13,797	-0.04%
2023/11/28	6	38.68	13	38.74	39.30	-7	13,956	-0.05%
2023/11/27	7	38.59	36	38.77	38.25	-29	14,123	-0.21%
2023/11/24	40	39.98	1	39.75	39.75	39	14,088	0.28%
2023/11/23	12.5	41.22	10	41.54	40.90	2.5	14,040	0.02%
2023/11/22	26	41.05	6	40.98	40.75	20	14,038	0.14%
2023/11/21	8	41.85	22.4	41.92	42.20	-14.4	14,068	-0.10%
2023/11/20	18.5	41.03	7	41.24	41.20	11.5	14,328	0.08%
2023/11/17	3	40.72	12	40.31	40.90	-9	14,375	-0.06%
2023/11/16	9	38.93	4	39.06	39.30	5	14,457	0.03%
2023/11/15	14	39.19	3	40.02	38.70	11	14,825	0.07%
2023/11/14	8	39.96	14	39.95	39.85	-6	16,064	-0.04%
2023/11/13	30	39.36	11	39.50	39.70	19	16,441	0.12%
2023/11/10	18	39.52	2	39.55	39.50	16	16,710	0.10%
2023/11/09	2	38.93	11	38.95	38.85	-9	16,978	-0.05%
2023/11/08	15	39.43	32	39.20	39.10	-17	17,277	-0.10%
2023/11/07	0	0.00	32	38.75	38.80	-32	17,499	-0.18%
2023/11/06	0	0.00	19	38.74	38.70	-19	18,229	-0.10%
2023/11/03	16	38.23	2	38.53	38.10	14	18,679	0.07%
2023/11/02	14	38.03	6	38.03	37.90	8	19,410	0.04%
2023/11/01	0	0.00	5	37.00	36.90	-5	20,759	-0.02%
2023/10/31	44	37.34	31	37.25	36.75	13	21,299	0.06%
2023/10/30	20	38.06	3	38.45	37.90	17	21,465	0.08%
2023/10/27	8	38.51	0	0.00	38.15	8	21,611	0.04%
2023/10/26	8	38.50	31	38.40	38.20	-23	21,951	-0.10%
2023/10/25	1	39.00	0	0.00	39.00	1	22,087	0.00%
2023/10/24	13	38.52	24	38.97	39.00	-11	22,137	-0.05%
2023/10/23	0	0.00	2	38.08	38.30	-2	22,215	-0.01%
2023/10/20	3	37.37	7	37.22	37.95	-4	22,467	-0.02%
2023/10/19	13	37.44	12	37.60	38.00	1	22,749	0.00%
2023/10/18	33	38.09	31	37.63	37.50	2	23,174	0.01%
2023/10/17	20	39.89	13	40.09	39.35	7	23,530	0.03%
2023/10/16	51	40.22	14	40.15	39.80	37	26,345	0.14%
2023/10/13	60	42.22	74	42.00	42.00	-14	30,275	-0.05%
2023/10/12	6	40.78	23	41.53	41.85	-17	30,070	-0.06%
2023/10/11	25	40.16	7	39.87	39.65	18	30,478	0.06%
2023/10/06	3	41.48	5	41.82	41.50	-2	30,983	-0.01%
2023/10/05	4	41.58	20	41.83	41.65	-16	32,976	-0.05%
2023/10/04	12	40.56	5	40.94	41.20	7	33,163	0.02%
2023/10/03	18	41.62	8	41.74	41.45	10	33,217	0.03%
2023/10/02	34.5	42.17	139.5	42.43	42.50	-105	33,214	-0.32%	大賣/鉅額交易
2023/09/28	4	40.80	3	41.10	40.75	1	33,075	0.00%
2023/09/27	68	40.34	70	40.77	40.80	-2	33,344	-0.01%
2023/09/26	35	40.42	71	40.28	40.10	-36	34,282	-0.11%
2023/09/25	85.5	40.79	60	40.23	40.10	25.5	34,571	0.07%
2023/09/22	39	39.86	96	40.32	40.80	-57	34,366	-0.17%
2023/09/21	58	38.82	28	39.08	39.25	30	34,107	0.09%
2023/09/20	264	40.15	244	40.10	39.50	20	34,089	0.06%	大買/大賣/
2023/09/19	29	38.84	14	38.91	38.45	15	33,817	0.04%
2023/09/18	8	37.91	0	0.00	37.80	8	34,400	0.02%
2023/09/15	15	38.75	23	38.90	38.70	-8	34,706	-0.02%
2023/09/14	10	38.84	17	38.95	38.70	-7	34,870	-0.02%
2023/09/13	18	38.53	7	38.80	38.55	11	35,439	0.03%
2023/09/12	14.3	38.53	14	38.53	38.45	0.3	37,017	0.00%
2023/09/11	25	38.30	11	38.27	38.20	14	38,498	0.04%
2023/09/08	6	39.22	5	39.30	39.25	1	38,420	0.00%
2023/09/07	18	39.81	1	39.65	39.65	17	38,624	0.04%
2023/09/06	4	40.34	1	40.45	40.15	3	38,619	0.01%
2023/09/05	1	39.95	14	40.03	40.35	-13	38,718	-0.03%
2023/09/04	22.1	39.74	18	39.82	39.90	4.1	38,830	0.01%
2023/09/01	55	40.08	17	39.96	39.75	38	38,850	0.10%
2023/08/31	29	40.42	50	40.38	40.55	-21	38,766	-0.05%
2023/08/30	16	41.16	1	42.00	40.95	15	38,883	0.04%
2023/08/29	4	41.53	3	41.40	41.20	1	39,373	0.00%
2023/08/28	7.6	40.98	2	41.35	41.35	5.6	40,556	0.01%
2023/08/25	39.1	42.16	9	42.09	41.70	30.1	40,916	0.07%
2023/08/24	32	43.54	60.3	44.43	43.30	-28.3	40,875	-0.07%
2023/08/23	30.3	43.49	9	43.62	44.00	21.3	40,874	0.05%
2023/08/22	24	43.72	44	43.98	43.20	-20	40,647	-0.05%
2023/08/21	93	43.80	85	43.55	43.30	8	40,346	0.02%
2023/08/18	191	45.25	136	45.15	44.05	55	39,988	0.14%	大買/大賣/
2023/08/17	28.5	42.52	60	42.73	43.10	-31.5	38,655	-0.08%
2023/08/16	47	42.66	23	42.81	43.00	24	38,358	0.06%
2023/08/15	102	43.85	123	44.16	43.35	-21	38,455	-0.05%	大買/大賣/
2023/08/14	32	42.80	17	42.88	42.80	15	38,131	0.04%
2023/08/11	51	43.69	59	43.03	42.85	-8	37,795	-0.02%
2023/08/10	31	42.55	22	42.23	42.30	9	37,397	0.02%
2023/08/09	21	45.13	10	45.45	45.00	11	36,606	0.03%
2023/08/08	84	47.90	144	46.89	46.35	-60	36,084	-0.17%	大賣/
2023/08/07	356	47.19	461	47.08	48.45	-105	35,289	-0.30%	大買/大賣/鉅額交易
2023/08/04	174	45.85	32	46.04	45.15	142	33,829	0.42%	大買/鉅額交易
2023/08/02	10	46.89	4	46.28	44.95	6	33,238	0.02%
2023/08/01	3	48.17	12	47.59	48.60	-9	32,945	-0.03%
2023/07/31	49	49.38	32	49.94	47.05	17	32,749	0.05%
2023/07/28	3	46.60	7	47.50	49.50	-4	32,343	-0.01%
2023/07/27	13.6	47.34	41.3	47.49	46.80	-27.6	32,140	-0.09%
2023/07/26	38	48.03	37	47.60	47.10	1	31,987	0.00%
2023/07/25	20.1	48.36	5	49.23	48.30	15.1	31,791	0.05%
2023/07/24	38	49.89	53	49.68	49.90	-15	31,491	-0.05%
2023/07/21	96	48.11	42	48.22	49.30	54	31,107	0.17%
2023/07/20	64.8	48.07	40	47.22	46.80	24.8	30,607	0.08%
2023/07/19	139.1	52.52	99.8	51.98	51.10	39.3	29,960	0.13%	大買/
2023/07/18	173.4	53.41	171.8	52.68	50.40	1.5	27,034	0.01%	大買/大賣/
2023/07/17	9	52.20	8.8	52.20	52.20	0.2	22,706	0.00%
2023/07/14	30	46.96	25	47.48	47.50	5	22,355	0.02%
2023/07/13	16	42.61	44.5	43.17	43.20	-28.5	21,592	-0.13%
2023/07/12	57	38.47	160	38.76	39.30	-103	20,937	-0.49%	大賣/鉅額交易
2023/07/11	37	35.67	35.5	35.83	35.75	1.5	18,866	0.01%
2023/07/10	13	35.05	8	34.99	34.90	5	18,579	0.03%
2023/07/07	17	35.45	5	35.48	35.35	12	18,406	0.07%
2023/07/06	5	36.10	6	36.14	35.55	-1	18,239	-0.01%
2023/07/05	32	36.53	15	36.94	36.15	17	17,878	0.10%
2023/07/04	75	37.51	232	37.62	37.70	-157	17,291	-0.91%	大賣/鉅額交易
2023/07/03	6	36.00	11	36.10	35.95	-5	16,168	-0.03%
2023/06/30	9	34.67	5.5	34.79	34.95	3.5	15,723	0.02%
2023/06/29	10	34.79	1.1	34.70	34.70	9	15,578	0.06%
2023/06/28	18	35.43	7.1	34.88	34.70	11	15,444	0.07%
2023/06/27	11.1	35.96	6	35.60	35.35	5.1	15,208	0.03%
2023/06/26	47.5	36.45	40	36.55	36.85	7.5	14,732	0.05%
2023/06/21	33	35.34	42	35.21	35.15	-9	13,755	-0.07%
2023/06/20	43.2	34.66	28	34.38	34.50	15.2	13,358	0.11%
2023/06/19	35.2	35.25	15	35.24	35.40	20.2	13,068	0.15%
2023/06/16	99	37.41	65	37.22	36.45	34	12,329	0.28%
2023/06/15	45	34.71	164.3	35.24	36.15	-119.3	10,611	-1.12%	大賣/鉅額交易
2023/06/14	1	33.00	4.1	32.90	32.90	-3.1	9,027	-0.03%
2023/06/13	8	32.71	17	32.92	32.85	-9	8,882	-0.10%
2023/06/12	3	32.00	19	32.03	32.10	-16	8,565	-0.19%
2023/06/09	9	32.14	5.2	32.51	32.40	3.8	8,506	0.04%
2023/06/08	2	31.78	1	32.00	31.55	1	8,322	0.01%
2023/06/07	15	32.12	15	32.26	32.40	0	8,188	0.00%
2023/06/06	3	32.13	22	31.96	31.95	-19	8,098	-0.23%
2023/06/05	32	33.23	33	33.04	32.65	-1	7,965	-0.01%
2023/06/02	33	33.43	34	33.27	32.90	-1	7,652	-0.01%
2023/06/01	127	33.43	79	33.34	33.40	48	7,043	0.68%	大買/
2023/05/31	42	31.84	20.9	31.74	31.95	21.1	5,728	0.37%
2023/05/30	9	30.87	2.3	30.98	31.00	6.7	5,203	0.13%
2023/05/29	30	30.65	87	31.40	31.40	-57	5,067	-1.12%
2023/05/26	0	0.00	1	29.75	29.25	-1	4,433	-0.02%
2023/05/24	11	29.19	1	29.20	29.20	10	4,322	0.23%
2023/05/23	11	29.34	33.7	29.69	29.25	-22.7	4,223	-0.54%
2023/05/22	16	30.58	28	30.31	30.15	-12	4,015	-0.30%
2023/05/19	34	29.93	53	29.92	30.20	-19	3,821	-0.50%
2023/05/18	0	0.00	2	28.60	28.40	-2	3,282	-0.06%
2023/05/17	0	0.00	4	28.35	28.35	-4	3,233	-0.12%
2023/05/16	10	28.25	0	0.00	28.25	10	3,208	0.31%
2023/05/15	0	0.00	2	27.95	28.00	-2	3,192	-0.06%
2023/05/11	1	28.00	0	0.00	27.85	1	3,316	0.03%
2023/05/08	5	28.11	0	0.00	28.10	5	3,450	0.14%
2023/05/04	0	0.00	20	28.30	28.35	-20	3,526	-0.57%
2023/04/28	0	0.00	4	28.50	28.40	-4	3,608	-0.11%
2023/04/21	0	0.00	1	27.70	27.75	-1	3,391	-0.03%
2023/04/20	3	27.85	0	0.00	27.85	3	3,378	0.09%
2023/04/19	6	28.15	0	0.00	27.95	6	3,349	0.18%
2023/04/17	1	28.55	0	0.00	28.60	1	3,244	0.03%
2023/04/14	2	27.90	10	28.00	28.10	-8	3,103	-0.26%
2023/04/13	9	27.84	0	0.00	27.80	9	3,054	0.29%
2023/04/12	13	27.78	0	0.00	27.75	13	3,082	0.42%
2023/04/11	3	27.93	0	0.00	27.90	3	3,085	0.10%
2023/04/10	3	27.43	0	0.00	27.40	3	3,027	0.10%
2023/04/07	2	27.40	0	0.00	27.40	2	3,009	0.07%
2023/04/06	3	27.32	0	0.00	27.30	3	2,993	0.10%
2023/03/31	1	27.30	0	0.00	27.30	1	2,977	0.03%
2023/03/30	1	27.40	0	0.00	27.35	1	2,995	0.03%
2023/03/29	11	27.40	0	0.00	27.45	11	2,977	0.37%
2023/03/28	0	28.50	0	0.00	28.50	0	3,005	0.00%
2023/03/27	0	28.75	3	28.70	28.65	-3	3,055	-0.10%
2023/03/23	2	28.60	6	28.60	28.60	-4	3,023	-0.13%
2023/03/22	6	28.83	0	0.00	28.80	6	3,014	0.20%
2023/03/21	1	28.40	0	0.00	28.55	1	2,995	0.03%
2023/03/20	1	28.35	1	28.35	28.35	0	2,979	0.00%
2023/03/17	3	28.13	0	0.00	28.00	3	2,965	0.10%
2023/03/16	2	27.90	1	28.00	27.90	1	2,933	0.03%
2023/03/15	0	28.40	0	0.00	28.20	0	2,914	0.00%
2023/03/14	0	28.40	0	0.00	28.25	0	2,932	0.00%
2023/03/13	2	28.30	0	0.00	28.50	2	2,929	0.07%
2023/03/10	54	28.68	0	0.00	28.65	54	2,899	1.86%
2023/03/09	7	29.02	1	29.00	29.05	6	2,864	0.21%
2023/03/08	2	29.15	10	29.15	29.15	-8	2,812	-0.28%
2023/03/07	4	29.30	1	29.25	29.35	3	2,771	0.11%
2023/03/06	8	29.26	0	0.00	29.35	8	2,738	0.29%
2023/03/03	2	29.35	5	29.35	29.35	-3	2,700	-0.11%
2023/03/02	12	29.38	1	29.30	29.45	11	2,659	0.41%
2023/03/01	8	29.58	30	29.64	29.50	-22	2,598	-0.85%
2023/02/24	0	31.45	61	31.51	31.60	-61	2,429	-2.51%
2023/02/23	1	31.30	0	0.00	31.20	1	2,369	0.04%
2023/02/22	3	30.88	0	0.00	31.00	3	2,369	0.13%
2023/02/21	0	0.00	0	30.95	31.10	0	2,378	0.00%
2023/02/17	0	0.00	6	30.85	30.85	-6	2,475	-0.24%
2023/02/15	2	30.90	0	0.00	30.75	2	2,600	0.08%
2023/02/10	0	0.00	2	30.80	30.80	-2	2,686	-0.07%
2023/02/09	6	31.10	60	30.94	30.90	-54	2,666	-2.03%
2023/02/08	20	31.80	41	31.88	31.85	-21	2,565	-0.82%
2023/02/07	4	31.78	10.4	31.78	31.85	-6.4	2,512	-0.26%
2023/02/06	5	31.45	0	0.00	31.50	5	2,430	0.21%
2023/02/03	1	31.10	13	31.03	31.40	-12	2,400	-0.50%
2023/02/02	5	31.00	0	0.00	30.85	5	2,337	0.21%
2023/02/01	28	30.80	0	0.00	30.75	28	2,309	1.21%
2023/01/31	1	30.55	2	30.53	30.80	-1	2,285	-0.04%
2023/01/16	1	30.00	5	30.02	29.90	-4	2,190	-0.18%
2023/01/13	1	30.15	0	0.00	30.05	1	2,179	0.05%
2023/01/12	36	30.20	0	0.00	30.15	36	2,169	1.66%
2023/01/11	3	30.18	0	0.00	30.10	3	2,177	0.14%
2023/01/10	56	30.05	12	30.05	30.10	44	2,167	2.03%
2023/01/09	0	0.00	3	29.70	29.75	-3	2,122	-0.14%
2023/01/05	0	0.00	0	29.50	29.50	0	2,135	0.00%
2023/01/03	5	29.52	0	0.00	29.60	5	2,154	0.23%
2022/12/30	3	29.50	13	29.92	29.50	-10	2,154	-0.46%
2022/12/29	0	0.00	20	29.63	29.70	-20	2,083	-0.96%
2022/12/28	6	29.26	0	0.00	29.15	6	2,050	0.29%
2022/12/23	4	29.50	0	0.00	29.70	4	2,062	0.19%
2022/12/22	2	29.80	7	30.01	29.75	-5	2,115	-0.24%
2022/12/21	2	29.75	2	29.95	29.75	0	2,089	0.00%
2022/12/20	4	29.80	11	30.28	29.60	-7	2,060	-0.34%
2022/12/19	4	29.98	6	29.88	29.75	-2	2,012	-0.10%
2022/12/16	5	29.58	0	0.00	29.40	5	1,889	0.26%
2022/12/14	1	29.80	0	0.00	29.75	1	1,853	0.05%
2022/12/12	0	0.00	2	29.40	29.45	-2	1,810	-0.11%
2022/12/07	2	29.10	0	0.00	29.00	2	1,826	0.11%
2022/12/05	2	29.75	0	0.00	29.70	2	1,764	0.11%
2022/12/02	1	30.05	0	0.00	29.95	1	1,791	0.06%
2022/12/01	2	30.00	0	0.00	29.95	2	1,794	0.11%
2022/11/30	2	29.65	0	0.00	29.75	2	1,770	0.11%
2022/11/29	2	29.55	1	29.50	29.60	1	1,748	0.06%
2022/11/28	2	29.45	0	0.00	29.50	2	1,737	0.12%
2022/11/25	0	0.00	11	29.35	29.30	-11	1,734	-0.63%
2022/11/23	0	0.00	3	29.35	29.25	-3	1,714	-0.17%
2022/11/22	1	29.10	0	0.00	29.20	1	1,725	0.06%
2022/11/21	0	0.00	1	29.05	29.05	-1	1,716	-0.06%
2022/11/16	10	29.32	2	29.05	29.15	8	1,685	0.47%
2022/11/14	0	0.00	2	28.88	28.85	-2	1,586	-0.13%
2022/11/11	4	28.71	3	28.72	28.60	1	1,541	0.06%
2022/11/10	2	28.20	0	0.00	28.30	2	1,488	0.13%
2022/11/09	7	28.58	74	28.64	28.30	-67	1,472	-4.55%
2022/11/07	0	0.00	5	27.65	27.70	-5	1,428	-0.35%
2022/11/04	1	27.25	0	0.00	27.60	1	1,456	0.07%
2022/11/03	2	27.28	0	0.00	27.30	2	1,483	0.13%
2022/11/01	2	27.30	0	0.00	27.25	2	1,641	0.12%
2022/10/31	2	27.00	1	27.05	27.10	1	1,664	0.06%
2022/10/28	1	26.80	0	0.00	26.70	1	1,671	0.06%
2022/10/20	0	0.00	0.3	26.51	26.50	-0.3	1,697	-0.02%
2022/10/19	5	26.80	0	0.00	26.75	5	1,702	0.29%
2022/10/18	5	26.72	1	26.70	26.65	4	1,695	0.24%
2022/10/17	1	26.25	0	0.00	26.40	1	1,723	0.06%
2022/10/14	3	26.73	1	26.75	26.55	2	1,765	0.11%
2022/10/13	4	26.70	0	0.00	26.25	4	1,785	0.22%
2022/10/12	10	26.60	0	0.00	26.75	10	1,781	0.56%
2022/10/11	1	26.80	0	0.00	26.70	1	1,805	0.06%
2022/10/06	5	27.40	0	0.00	27.30	5	1,797	0.28%
2022/10/05	4	27.45	0	0.00	27.40	4	1,816	0.22%
2022/10/04	4	27.40	0	0.00	27.30	4	1,830	0.22%
2022/09/30	2	26.95	0	0.00	27.00	2	1,852	0.11%
2022/09/29	3	27.35	2	27.15	27.15	1	1,855	0.05%
2022/09/28	1	26.30	0	0.00	26.15	1	1,804	0.06%
2022/09/27	10	26.43	0	0.00	26.60	10	1,797	0.56%
2022/09/26	5	26.62	0	0.00	26.50	5	1,808	0.28%
2022/09/23	1	27.40	0	0.00	27.35	1	1,795	0.06%
2022/09/22	3	27.50	0	0.00	27.50	3	1,830	0.16%
2022/09/21	1	27.70	1	27.70	27.65	0	1,839	0.00%
2022/09/19	2	27.83	0	0.00	27.75	2	1,876	0.11%
2022/09/16	2	27.83	10	27.90	27.70	-8	1,895	-0.42%
2022/09/14	2	27.98	2	28.05	28.00	0	1,984	0.00%
2022/09/12	1	28.10	0	0.00	28.10	1	2,172	0.05%
2022/09/08	0	0.00	2	28.23	28.10	-2	2,205	-0.09%
2022/09/07	2	27.20	0	0.00	27.10	2	2,160	0.09%
2022/09/06	1	27.40	0	0.00	27.35	1	2,158	0.05%
2022/09/01	1	27.95	1	28.10	27.80	0	2,174	0.00%
2022/08/29	3	27.92	0	28.15	27.90	3	2,146	0.14%
2022/08/26	4	28.45	0	0.00	28.40	4	2,127	0.19%
2022/08/19	1	28.95	0	0.00	28.90	1	2,143	0.05%
2022/08/18	6	28.50	0	0.00	28.70	6	2,138	0.28%
2022/08/15	1	28.65	0	0.00	28.85	1	2,152	0.05%
2022/08/12	0	0.00	50	28.85	28.90	-50	2,128	-2.35%
2022/08/10	1	29.15	2	29.25	29.10	-1	2,090	-0.05%
2022/08/09	2	29.45	2	29.23	29.45	0	2,078	0.00%
2022/08/08	1	28.40	1	28.75	28.70	0	2,003	0.00%
2022/08/04	1	27.80	0	0.00	28.00	1	2,026	0.05%
2022/07/20	0	0.00	1	27.35	27.20	-1	2,235	-0.04%
2022/07/19	0	0.00	15	27.20	27.35	-15	2,259	-0.66%
2022/07/13	2	26.80	0	0.00	26.80	2	2,280	0.09%
2022/07/12	0	0.00	2	26.45	26.45	-2	2,285	-0.09%
2022/07/11	0.5	27.20	0	0.00	27.00	0.5	2,286	0.02%
2022/07/05	0	0.00	1	27.05	27.15	-1	2,383	-0.04%
2022/07/04	1	26.65	1	27.00	26.75	0	2,417	0.00%
2022/06/24	0	0.00	1	28.55	28.45	-1	3,084	-0.03%
2022/06/22	1	28.75	0	0.00	28.35	1	3,196	0.03%
2022/06/21	1	28.65	0	0.00	28.70	1	3,201	0.03%
2022/06/20	45	27.88	0	0.00	27.20	45	3,068	1.47%
2022/06/17	1	27.85	0	0.00	27.90	1	3,077	0.03%
2022/06/14	1	27.55	0	0.00	27.90	1	3,145	0.03%
2022/06/07	3	28.05	0	0.00	28.00	3	3,332	0.09%
2022/05/31	1	27.95	0	0.00	28.00	1	3,798	0.03%
2022/05/30	4	27.85	2.2	27.83	27.85	1.8	3,867	0.05%
2022/05/27	1	27.65	0.2	27.50	27.60	0.8	3,954	0.02%
2022/05/25	1	27.50	0	0.00	27.55	1	4,316	0.02%
2022/05/19	1	26.80	0	0.00	26.90	1	4,639	0.02%
2022/05/18	1	27.00	7	27.14	27.20	-6	4,660	-0.13%
2022/05/17	10	26.85	5	27.04	27.05	5	4,720	0.11%
2022/05/16	0	0.00	3	26.60	26.85	-3	4,764	-0.06%
2022/05/13	5	26.30	0.8	26.65	26.55	4.2	4,848	0.09%
2022/05/12	7	26.25	30	26.25	26.15	-23	4,878	-0.47%
2022/05/11	2	26.75	33.4	26.71	26.65	-31.4	4,858	-0.65%
2022/05/10	4	27.00	2	26.88	27.15	2	4,843	0.04%
2022/05/09	2	27.55	0	0.00	27.50	2	4,832	0.04%
2022/05/06	4	27.91	0	0.00	27.85	4	4,838	0.08%
2022/05/04	1	28.00	0	0.00	28.00	1	4,843	0.02%
2022/04/29	18.8	27.84	0	0.00	27.75	18.8	4,951	0.38%
2022/04/28	0	0.00	4	27.81	27.80	-4	4,978	-0.08%
2022/04/27	0	0.00	1	27.45	27.80	-1	5,007	-0.02%
2022/04/25	2	28.13	2	28.00	27.95	0	5,038	0.00%
2022/04/22	0	0.00	4	28.60	28.75	-4	5,051	-0.08%
2022/04/20	3	28.70	0	0.00	28.75	3	5,174	0.06%
2022/04/19	1	28.35	2	28.35	28.35	-1	5,190	-0.02%
2022/04/18	2	28.10	0	0.00	28.10	2	5,247	0.04%
2022/04/15	1	28.40	5	28.20	28.35	-4	5,300	-0.08%
2022/04/14	5	28.55	0	0.00	28.55	5	5,386	0.09%
2022/04/13	7	28.19	30	28.15	28.20	-23	5,452	-0.42%
2022/04/12	1	28.00	0	0.00	28.25	1	5,478	0.02%
2022/04/11	1	28.65	0	0.00	28.20	1	5,506	0.02%
2022/04/08	5	28.24	0	0.00	28.20	5	5,630	0.09%
2022/04/07	14	28.49	0	0.00	28.25	14	5,830	0.24%
2022/04/06	13	28.80	10	28.80	28.90	3	6,006	0.05%
2022/04/01	12	29.30	0	0.00	29.35	12	6,019	0.20%
2022/03/31	1	29.70	0	0.00	29.55	1	6,065	0.02%
2022/03/30	5	31.85	0	0.00	31.75	5	5,901	0.08%
2022/03/29	2	31.98	0	0.00	31.85	2	5,822	0.03%
2022/03/28	3	32.03	0	0.00	32.05	3	5,755	0.05%
2022/03/25	4	32.63	2	32.45	32.40	2	5,732	0.03%
2022/03/24	1	32.50	0	0.00	32.50	1	5,822	0.02%
2022/03/23	1	32.25	0	0.00	32.30	1	6,297	0.02%
2022/03/22	4	32.16	1	32.00	32.20	3	6,533	0.05%
2022/03/21	0	0.00	1	32.10	32.00	-1	6,617	-0.02%
2022/03/18	3	32.05	1	32.00	31.75	2	6,829	0.03%
2022/03/17	3	31.98	3	32.05	32.00	0	7,234	0.00%
2022/03/16	5	31.62	1	31.90	31.80	4	7,434	0.05%
2022/03/15	2.2	31.76	22	31.75	31.75	-19.8	7,477	-0.26%
2022/03/14	1.1	31.99	0	0.00	32.05	1.1	7,549	0.01%
2022/03/11	2	31.75	0	0.00	31.75	2	7,637	0.03%
2022/03/10	0	0.00	1	31.85	31.85	-1	7,640	-0.01%
2022/03/09	0	0.00	1	31.45	31.45	-1	7,658	-0.01%
2022/03/08	33.5	31.55	12	31.58	31.20	21.5	7,690	0.28%
2022/03/07	53	32.50	110	32.35	32.35	-57	7,534	-0.76%	大賣/
2022/03/04	10	33.15	10	33.05	33.05	0	7,568	0.00%
2022/03/03	1	33.00	1	33.05	33.05	0	7,699	0.00%
2022/03/02	52	32.31	51	32.65	32.70	1	7,913	0.01%
2022/03/01	109	32.46	65	32.59	32.60	44	8,286	0.53%	大買/
2022/02/25	3	33.58	7	33.71	33.55	-4	8,201	-0.05%
2022/02/24	12	33.70	0	0.00	33.70	12	8,397	0.14%
2022/02/23	0	0.00	5	34.20	34.30	-5	8,850	-0.06%
2022/02/22	7	33.92	1	33.80	33.95	6	10,310	0.06%
2022/02/21	6	34.32	10	34.20	34.45	-4	10,599	-0.04%
2022/02/18	1	33.95	0	0.00	33.95	1	11,073	0.01%
2022/02/17	40	34.05	1	34.20	34.00	39	11,685	0.33%
2022/02/16	1	34.05	0	0.00	34.00	1	11,823	0.01%
2022/02/15	8	34.17	34	34.01	33.75	-26	12,048	-0.22%
2022/02/11	3	33.70	1	33.70	33.75	2	11,970	0.02%
2022/02/10	5	33.74	0	0.00	33.70	5	11,976	0.04%
2022/02/09	5	33.64	0	0.00	33.75	5	11,960	0.04%
2022/02/08	0	0.00	2	33.45	33.50	-2	11,952	-0.02%
2022/02/07	10	32.70	11	32.63	33.00	-1	11,982	-0.01%
2022/01/25	0	0.00	1	32.20	32.25	-1	12,060	-0.01%
2022/01/24	10	32.45	0	0.00	32.80	10	12,018	0.08%
2022/01/21	2	33.45	0	0.00	33.10	2	11,989	0.02%
2022/01/20	1	33.75	0	0.00	33.75	1	11,943	0.01%
2022/01/19	0	0.00	2	33.50	33.50	-2	11,931	-0.02%
2022/01/18	0	0.00	2	33.90	33.75	-2	11,920	-0.02%
2022/01/14	1	32.95	2	32.98	33.00	-1	11,802	-0.01%
2022/01/12	0	0.00	2	33.68	33.40	-2	11,669	-0.02%
2022/01/11	2	33.40	1	33.30	33.50	1	11,629	0.01%
2022/01/10	0	0.00	3	33.55	33.65	-3	11,562	-0.03%
2022/01/07	2	34.10	1	34.40	33.80	1	11,500	0.01%
2022/01/06	1	33.95	2	34.08	34.45	-1	11,401	-0.01%
2022/01/03	30.1	34.85	12	34.61	34.50	18.1	11,256	0.16%
2021/12/30	37	35.06	9	35.22	35.20	28	11,091	0.25%
2021/12/29	56	34.80	22.6	34.75	34.95	33.4	10,858	0.31%
2021/12/28	0.1	34.40	9	34.58	34.50	-8.9	10,623	-0.08%
2021/12/27	6	34.30	6	34.38	34.35	0	10,562	0.00%
2021/12/24	2	33.80	0	0.00	33.80	2	10,479	0.02%
2021/12/23	1	33.65	4	33.75	34.00	-3	10,452	-0.03%
2021/12/22	0	0.00	1	33.80	33.70	-1	10,393	-0.01%
2021/12/20	9	33.62	14	33.59	33.70	-5	10,357	-0.05%
2021/12/17	40.7	34.70	26	34.69	34.10	14.7	10,305	0.14%
2021/12/16	8	34.21	23.1	34.38	34.40	-15.1	9,813	-0.15%
2021/12/15	6	33.92	10	33.87	33.70	-4	9,596	-0.04%
2021/12/14	19	33.97	21	34.01	33.85	-2	9,587	-0.02%
2021/12/13	50	34.13	35	34.01	34.10	15	9,414	0.16%
2021/12/10	5	33.32	4	33.33	33.40	1	9,008	0.01%
2021/12/09	27	32.86	36	32.80	32.75	-9	8,775	-0.10%
2021/12/08	9	32.77	1	32.70	32.70	8	8,721	0.09%
2021/12/07	1	32.60	22	32.52	32.80	-21	8,643	-0.24%
2021/12/03	1	32.25	2	32.20	32.20	-1	8,534	-0.01%
2021/12/02	6	31.75	24	31.95	31.70	-18	8,484	-0.21%
2021/12/01	2	31.90	16	32.15	32.15	-14	8,477	-0.17%
2021/11/30	5	32.37	20	32.35	32.00	-15	8,680	-0.17%
2021/11/29	24	31.79	19	31.78	31.70	5	8,595	0.06%
2021/11/26	57	32.11	27	32.03	32.00	30	8,421	0.36%
2021/11/25	22	33.14	18	33.09	32.90	4	8,127	0.05%
2021/11/24	9	33.86	2	33.65	34.00	7	7,668	0.09%
2021/11/23	33	34.05	35	34.08	33.90	-2	7,460	-0.03%
2021/11/22	56	34.22	8	34.16	34.50	48	7,209	0.67%
2021/11/19	52	34.36	88.2	34.05	34.40	-36.2	6,688	-0.54%
2021/11/18	41	32.22	45.6	31.70	32.10	-4.6	5,175	-0.09%
2021/11/17	39	32.19	36	31.95	31.75	3	4,806	0.06%
2021/11/16	16	31.66	161.9	31.20	32.10	-145.9	4,217	-3.46%	大賣/鉅額交易
2021/11/15	0	0.00	70	30.23	30.10	-70	3,605	-1.94%
2021/11/12	80	29.70	23	29.93	29.70	57	3,436	1.66%
2021/11/11	2	29.05	0	0.00	29.10	2	3,242	0.06%
2021/11/10	0	0.00	3	29.23	29.25	-3	3,266	-0.09%
2021/11/09	1	29.05	3	29.05	29.05	-2	3,292	-0.06%
2021/11/08	0	0.00	20	28.80	28.90	-20	3,265	-0.61%
2021/11/05	1	28.85	0	0.00	28.90	1	3,284	0.03%
2021/11/04	0	0.00	0.5	29.05	28.90	-0.5	3,313	-0.02%
2021/11/03	0	0.00	9	29.16	29.25	-9	3,272	-0.28%
2021/11/02	1	28.80	1.2	28.80	28.75	-0.2	3,183	-0.01%
2021/11/01	0	0.00	20	28.90	28.80	-20	3,173	-0.63%
2021/10/29	0	0.00	21.1	28.61	28.75	-21.1	3,165	-0.67%
2021/10/27	1	28.40	50	28.47	28.55	-49	3,137	-1.56%
2021/10/22	0	0.00	12	28.10	28.20	-12	3,160	-0.38%
2021/10/13	0	0.00	1	28.10	28.00	-1	3,702	-0.03%
2021/10/07	2	27.95	0	0.00	28.00	2	4,040	0.05%
2021/10/06	30	27.85	0	0.00	27.70	30	5,494	0.55%
2021/10/04	1	27.80	1.6	27.73	27.70	-0.6	5,984	-0.01%
2021/10/01	3	28.20	10	28.20	28.05	-7	5,963	-0.12%
2021/09/30	1	28.55	0	0.00	28.65	1	5,940	0.02%
2021/09/28	0	0.00	3	29.00	29.00	-3	5,947	-0.05%
2021/09/27	1	28.95	33	29.15	28.95	-32	5,926	-0.54%
2021/09/24	0	0.00	7	29.04	29.05	-7	5,964	-0.12%
2021/09/22	2	28.30	6	28.52	28.70	-4	5,856	-0.07%
2021/09/17	10	28.70	1	28.70	28.75	9	5,835	0.15%
2021/09/16	0.2	28.60	3	28.82	28.70	-2.8	5,753	-0.05%
2021/09/13	50	28.07	0	0.00	28.10	50	5,666	0.88%
2021/09/10	3	28.13	2	28.13	28.15	1	5,659	0.02%
2021/09/09	0	0.00	1	28.30	28.30	-1	5,650	-0.02%
2021/09/08	4	28.39	0	0.00	28.30	4	5,646	0.07%
2021/09/07	2	28.55	2	28.60	28.70	0	5,619	0.00%
2021/09/06	6	29.01	1	28.85	28.80	5	5,621	0.09%
2021/09/03	3	28.85	82.2	29.21	28.95	-79.2	5,543	-1.43%
2021/09/02	0	0.00	51	28.37	28.30	-51	5,309	-0.96%
2021/09/01	0	0.00	5	28.10	28.05	-5	5,276	-0.09%
2021/08/26	10	27.90	6	27.80	27.80	4	5,434	0.07%
2021/08/24	0	0.00	10	27.58	27.60	-10	5,518	-0.18%
2021/08/23	0	0.00	0.1	27.45	27.55	-0.1	5,549	0.00%
2021/08/20	1	27.00	0	27.25	27.00	1	5,554	0.02%
2021/08/19	3	27.15	0	0.00	27.10	3	5,566	0.05%
2021/08/18	2	27.35	2	27.55	27.60	0	5,550	0.00%
2021/08/17	7	27.54	0	0.00	27.50	7	5,566	0.13%
2021/08/16	2	28.08	1	27.90	27.90	1	5,546	0.02%
2021/08/13	1	28.50	55	28.50	28.30	-54	5,520	-0.98%
2021/08/12	0	0.00	29	27.88	28.10	-29	5,470	-0.53%
2021/08/11	21	27.87	0	0.00	27.80	21	5,515	0.38%
2021/08/10	36	28.10	0	0.00	27.95	36	5,556	0.65%
2021/08/09	30	28.53	0	0.00	28.50	30	5,694	0.53%
2021/08/04	1	28.60	0	0.00	28.60	1	6,109	0.02%
2021/08/02	10	28.40	0	0.00	28.40	10	6,269	0.16%
2021/07/30	1	28.30	0	0.00	28.40	1	6,310	0.02%
2021/07/29	0	0.00	1	28.35	28.45	-1	6,372	-0.02%
2021/07/28	1	28.60	2	28.50	28.35	-1	6,441	-0.02%
2021/07/27	6	28.75	12	28.90	28.80	-6	6,594	-0.09%
2021/07/23	0	0.00	7	28.23	28.25	-7	7,059	-0.10%
2021/07/22	20	27.95	2	28.05	27.90	18	7,312	0.25%
2021/07/21	21	27.93	27	28.09	27.90	-6	7,324	-0.08%
2021/07/20	11	28.05	3	28.15	28.10	8	7,314	0.11%
2021/07/19	40	28.50	2	28.45	28.45	38	7,288	0.52%
2021/07/16	1	29.05	12.4	29.10	29.10	-11.4	7,285	-0.16%
2021/07/15	10	29.27	11	29.40	29.50	-1	7,344	-0.01%
2021/07/14	13	29.31	1	29.30	29.25	12	7,416	0.16%
2021/07/13	137	30.94	107	31.05	29.55	30	7,341	0.41%	大買/大賣/
2021/07/12	32	29.92	8	29.84	30.45	24	5,937	0.40%
2021/07/08	0	0.00	30	28.10	28.05	-30	5,561	-0.54%
2021/07/06	3	28.10	0	0.00	28.05	3	5,724	0.05%
2021/07/05	24	28.00	1	28.10	28.00	23	5,777	0.40%
2021/07/02	2	28.03	0	0.00	27.90	2	5,812	0.03%
2021/07/01	2	28.10	2	28.00	28.00	0	5,852	0.00%
2021/06/29	2	27.55	0	0.00	27.55	2	5,913	0.03%
2021/06/28	0	0.00	92	27.65	27.70	-92	5,966	-1.54%
2021/06/25	20	27.75	0	0.00	27.75	20	6,021	0.33%
2021/06/24	1	27.80	0	0.00	27.80	1	6,065	0.02%
2021/06/23	40	27.75	0	0.00	27.80	40	6,143	0.65%
2021/06/22	0	0.00	4	27.75	27.70	-4	6,248	-0.06%
2021/06/18	20	27.90	1	27.90	28.00	19	6,456	0.29%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	5	27.50	0	0.00	27.55	5	6,765	0.07%
2021/06/09	20	27.84	1	27.80	27.70	19	6,812	0.28%
2021/06/08	0	0.00	8.3	27.89	27.90	-8.3	6,922	-0.12%
2021/06/07	5	27.92	4	27.89	28.00	1	7,096	0.01%
2021/06/04	0.3	28.60	0	0.00	28.60	0.3	7,217	0.00%
2021/06/03	2	28.48	3	28.47	28.65	-1	7,636	-0.01%
2021/05/31	0	0.00	1	28.25	28.20	-1	7,625	-0.01%
2021/05/27	0	0.00	2	28.03	28.15	-2	7,729	-0.03%
2021/05/26	15	28.16	0	0.00	28.25	15	7,825	0.19%
2021/05/24	3	28.00	0	0.00	27.90	3	7,959	0.04%
2021/05/21	2	27.25	0	0.00	27.30	2	8,241	0.02%
2021/05/19	1	26.80	0	0.00	26.95	1	8,349	0.01%
2021/05/18	3	26.87	0	0.00	27.00	3	8,339	0.04%
2021/05/17	60	25.74	31	25.65	25.65	29	8,341	0.35%
2021/05/14	2	27.25	2	27.10	27.45	0	8,180	0.00%
2021/05/13	4	26.63	3	26.78	27.00	1	8,103	0.01%
2021/05/12	8	27.57	6	27.38	27.45	2	7,988	0.02%
2021/05/11	19	28.87	1	28.50	28.60	18	7,759	0.23%
2021/05/10	2	28.95	2	29.13	29.00	0	7,676	0.00%
2021/05/07	11	29.09	1	29.05	29.30	10	7,685	0.13%
2021/05/06	7	28.92	0.1	29.00	28.90	7	7,676	0.09%
2021/05/05	0	0.00	5	28.78	28.80	-5	7,625	-0.07%
2021/05/04	8	29.05	1	28.85	28.85	7	7,576	0.09%
2021/05/03	19	30.07	8	29.99	29.75	11	7,425	0.15%
2021/04/29	42	30.89	11	30.89	30.60	31	7,303	0.42%
2021/04/28	31	30.06	1	30.10	30.30	30	6,924	0.43%
2021/04/27	0	0.00	1.3	29.48	29.50	-1.3	6,734	-0.02%
2021/04/26	11	29.45	0	0.00	29.40	11	6,735	0.16%
2021/04/23	1	29.30	0	0.00	29.35	1	6,707	0.01%
2021/04/22	1	29.85	0	0.00	29.35	1	6,801	0.01%
2021/04/21	13	30.03	27	29.92	30.15	-14	6,734	-0.21%
2021/04/20	32	29.80	0	0.00	29.80	32	6,621	0.48%
2021/04/19	1	29.30	38	29.28	29.35	-37	6,537	-0.57%
2021/04/16	3	29.05	5	29.10	29.15	-2	6,590	-0.03%
2021/04/14	7	28.71	1	28.55	28.65	6	6,617	0.09%
2021/04/13	6	29.08	0	0.00	28.90	6	6,607	0.09%
2021/04/12	4	29.34	0	0.00	29.30	4	6,532	0.06%
2021/04/09	1	29.30	1	29.25	29.45	0	6,479	0.00%
2021/04/08	38	29.18	3	29.17	29.20	35	6,460	0.54%
2021/04/07	6	29.00	5	29.03	29.15	1	6,483	0.02%
2021/04/06	11	29.09	1	29.05	29.05	10	6,496	0.15%
2021/04/01	11	29.10	9	29.09	29.15	2	6,453	0.03%
2021/03/31	0	28.65	9.9	28.62	28.85	-9.9	6,398	-0.15%
2021/03/30	8	28.58	1.5	28.67	28.70	6.5	6,349	0.10%
2021/03/29	1	28.60	2	28.65	28.65	-1	6,295	-0.02%
2021/03/26	4	28.66	2.4	28.62	28.60	1.6	6,283	0.03%
2021/03/25	2	28.60	6	28.68	28.65	-4	6,276	-0.06%
2021/03/24	2.3	29.30	4	29.35	29.30	-1.7	6,234	-0.03%
2021/03/23	0	29.10	12	29.20	29.25	-12	6,178	-0.19%
2021/03/22	7	28.98	0	0.00	28.95	7	6,122	0.11%
2021/03/19	2	29.00	45	28.91	29.10	-43	6,135	-0.70%
2021/03/18	56	29.10	3	29.13	29.05	53	6,113	0.87%
2021/03/17	4	29.00	14	29.06	29.10	-10	6,181	-0.16%
2021/03/16	2	29.15	14.5	29.14	29.15	-12.5	6,395	-0.20%
2021/03/15	5	28.93	2.2	29.05	29.10	2.8	6,548	0.04%
2021/03/12	2	28.55	1	28.70	28.95	1	7,216	0.01%
2021/03/11	26	28.79	131.5	28.90	28.80	-105.5	7,457	-1.41%	大賣/鉅額交易
2021/03/10	17	28.69	220	28.69	28.80	-203	7,347	-2.76%	大賣/鉅額交易
2021/03/09	72	28.20	149	28.40	28.45	-77	7,224	-1.07%	大賣/
2021/03/08	0	0.00	1	30.30	30.30	-1	6,814	-0.01%
2021/03/05	10	30.15	10	30.30	30.30	0	6,822	0.00%
2021/03/04	33	30.54	1	30.35	30.40	32	6,845	0.47%
2021/03/03	2	30.63	0	0.00	30.60	2	6,834	0.03%
2021/03/02	1	30.85	10	31.00	30.60	-9	6,832	-0.13%
2021/02/26	1	30.35	5	30.81	30.95	-4	6,770	-0.06%
2021/02/25	0	0.00	6	30.65	30.65	-6	6,746	-0.09%
2021/02/24	3	30.60	9	30.62	30.50	-6	6,816	-0.09%
2021/02/23	32	30.94	21	30.90	31.00	11	6,687	0.16%
2021/02/22	22	30.13	18	30.11	30.25	4	6,367	0.06%
2021/02/19	2	29.75	2	29.78	29.90	0	6,263	0.00%
2021/02/18	53	29.50	15	29.55	29.65	38	6,260	0.61%
2021/02/17	21	29.38	5	29.41	29.40	16	6,317	0.25%
2021/02/05	77	29.25	8	29.31	29.25	69	6,284	1.10%
2021/02/04	2	29.25	1	29.15	29.15	1	6,286	0.02%
2021/02/02	39	29.20	0	0.00	29.25	39	6,382	0.61%
2021/02/01	8	28.89	13	28.99	29.00	-5	6,387	-0.08%
2021/01/29	2	29.08	42	29.35	29.10	-40	6,375	-0.63%
2021/01/28	26	29.29	3	29.27	29.30	23	6,332	0.36%
2021/01/27	2	29.60	18	29.50	29.45	-16	6,298	-0.25%
2021/01/26	3	29.42	12	29.37	29.35	-9	6,288	-0.14%
2021/01/25	2	29.37	1	29.50	29.50	1	6,277	0.02%
2021/01/22	1	29.25	18	29.15	29.30	-17	6,252	-0.27%
2021/01/21	4	29.38	0	0.00	29.20	4	6,236	0.06%
2021/01/20	7	29.38	13	29.37	29.15	-6	6,197	-0.10%
2021/01/19	1.5	29.77	4	30.05	29.80	-2.5	6,118	-0.04%
2021/01/18	8.5	29.73	0	29.70	29.90	8.5	6,074	0.14%
2021/01/15	16	30.06	37	30.09	29.85	-21	6,042	-0.35%
2021/01/14	5	30.03	15	30.01	30.05	-10	5,906	-0.17%
2021/01/13	34.4	29.83	33	29.90	29.85	1.4	5,892	0.02%
2021/01/12	20	29.81	24	29.84	29.80	-4	5,874	-0.07%
2021/01/11	20	30.04	78	29.99	30.15	-58	5,800	-1.00%
2021/01/08	3	29.28	0	0.00	29.40	3	5,671	0.05%
2021/01/07	0.9	29.45	10	29.35	29.40	-9.1	5,610	-0.16%
2021/01/06	57	29.53	2.5	29.46	29.40	54.5	5,588	0.98%
2021/01/05	87	29.49	3	29.45	29.60	84	5,539	1.52%
2021/01/04	40	29.48	0	0.00	29.50	40	5,540	0.72%
2020/12/31	9	29.64	11	29.75	29.50	-2	5,528	-0.04%
2020/12/30	3	29.53	6	29.43	29.65	-3	5,496	-0.05%
2020/12/29	6	29.22	5	29.25	29.30	1	5,419	0.02%
2020/12/28	4	29.41	5	29.41	29.40	-1	5,366	-0.02%
2020/12/25	3	29.35	40	29.45	29.30	-37	5,361	-0.69%
2020/12/24	2	29.15	0	0.00	29.20	2	5,336	0.04%
2020/12/23	46	29.17	0	0.00	29.15	46	5,323	0.86%
2020/12/22	3	29.25	0	0.00	29.00	3	5,341	0.06%
2020/12/21	9	29.15	2	29.15	29.20	7	5,356	0.13%
2020/12/18	6	29.56	6	29.63	29.40	0	5,325	0.00%
2020/12/17	12	29.18	3	29.20	29.20	9	5,288	0.17%
2020/12/16	7	29.27	0	0.00	29.40	7	5,248	0.13%
2020/12/15	6	29.48	0	0.00	29.25	6	5,195	0.12%
2020/12/14	5	29.88	1	30.00	29.80	4	5,096	0.08%
2020/12/11	4	29.76	1	29.80	29.70	3	5,063	0.06%
2020/12/10	14	30.07	11	30.08	30.05	3	4,961	0.06%
2020/12/09	21	31.12	80	31.21	31.15	-59	4,696	-1.26%
2020/12/08	162	32.26	98.9	31.98	31.75	63.1	4,523	1.40%	大買/
2020/12/07	72.4	30.64	65	30.64	31.25	7.4	3,891	0.19%
2020/12/04	5	29.85	10	29.95	29.90	-5	3,535	-0.14%
2020/12/03	5	29.65	26	29.77	29.65	-21	3,472	-0.60%
2020/12/02	5	29.45	0	0.00	29.60	5	3,435	0.15%
2020/12/01	7	29.39	13	29.48	29.65	-6	3,423	-0.18%
2020/11/30	17	29.76	33	29.84	29.50	-16	3,409	-0.47%
2020/11/27	4	29.75	10	29.67	29.75	-6	3,366	-0.18%
2020/11/26	13.1	29.63	2	29.70	29.65	11.1	3,339	0.33%
2020/11/25	13	29.63	40	29.70	29.65	-27	3,340	-0.81%
2020/11/24	11	29.75	8.9	29.75	29.60	2.1	3,319	0.06%
2020/11/23	45	29.47	17	29.39	29.60	28	3,263	0.86%
2020/11/19	12.8	29.20	0	0.00	29.20	12.8	3,269	0.39%
2020/11/16	12	29.14	35	29.20	29.10	-23	3,409	-0.67%
2020/11/13	1	29.35	2	29.15	29.35	-1	3,388	-0.03%
2020/11/12	2	29.18	3	29.27	29.10	-1	3,373	-0.03%
2020/11/11	0	0.00	9	29.18	29.35	-9	3,394	-0.27%
2020/11/10	38	28.90	3.5	28.96	29.00	34.5	3,365	1.03%
2020/11/09	21	28.99	28	29.09	28.90	-7	3,523	-0.20%
2020/11/06	85	29.00	8	29.06	28.85	77	3,665	2.10%
2020/11/05	2	28.75	2	28.80	28.80	0	3,655	0.00%
2020/11/04	0	0.00	2	28.85	28.75	-2	3,661	-0.05%
2020/11/03	2	28.55	1	28.75	28.70	1	3,685	0.03%
2020/11/02	5	28.24	1	28.25	28.30	4	3,703	0.11%
2020/10/30	2	28.23	3	28.35	28.20	-1	3,715	-0.03%
2020/10/29	5	28.24	4	28.45	28.45	1	3,722	0.03%
2020/10/28	3	28.82	2	28.70	28.60	1	3,746	0.03%
2020/10/27	8	28.69	0	0.00	28.65	8	3,775	0.21%
2020/10/26	7	28.89	8	28.95	28.85	-1	3,792	-0.03%
2020/10/23	9	29.00	18	29.01	28.95	-9	3,837	-0.23%
2020/10/22	11	28.90	10	28.88	28.95	1	3,904	0.03%
2020/10/21	30	29.07	34	29.15	28.95	-4	4,020	-0.10%
2020/10/20	0	0.00	1	28.70	28.90	-1	4,113	-0.02%
2020/10/19	11	28.70	0	0.00	28.70	11	4,135	0.27%
2020/10/16	1	28.60	2	28.60	28.60	-1	4,213	-0.02%
2020/10/15	10	28.55	0	0.00	28.60	10	4,251	0.24%
2020/10/14	2	28.38	0	0.00	28.55	2	4,286	0.05%
2020/10/13	9	28.26	1	28.40	28.25	8	4,424	0.18%
2020/10/12	8.4	28.54	0	0.00	28.40	8.4	4,435	0.19%
2020/10/08	2	28.53	0	0.00	28.55	2	4,601	0.04%
2020/10/07	1	28.70	6	28.67	28.70	-5	4,946	-0.10%
2020/10/06	3	28.50	4	28.62	28.50	-1	5,298	-0.02%
2020/10/05	0	0.00	0	28.55	28.40	0	5,617	0.00%
2020/09/30	20	28.50	4	28.40	28.60	16	5,762	0.28%
2020/09/29	3	28.13	2	28.23	28.10	1	5,860	0.02%
2020/09/28	2	27.85	6	28.01	28.05	-4	6,101	-0.07%
2020/09/25	11	27.53	14	27.57	27.60	-3	6,327	-0.05%
2020/09/24	12	27.80	15	27.85	27.65	-3	6,527	-0.05%
2020/09/23	14	28.24	0	0.00	28.15	14	6,661	0.21%
2020/09/22	9	28.49	1	28.60	28.45	8	6,755	0.12%
2020/09/21	26	29.02	3	29.02	28.90	23	6,889	0.33%
2020/09/18	8	28.90	0.1	28.95	28.95	7.9	7,011	0.11%
2020/09/17	0.5	28.90	6	28.85	28.85	-5.5	7,138	-0.08%
2020/09/16	21	28.88	3	28.85	28.85	18	7,190	0.25%
2020/09/15	8	28.99	0	0.00	28.85	8	7,247	0.11%
2020/09/14	4	29.05	1.5	29.10	29.00	2.5	7,430	0.03%
2020/09/11	20	29.07	2	29.13	29.00	18	7,485	0.24%
2020/09/10	16	28.91	11	29.08	29.10	5	7,510	0.07%
2020/09/09	3	28.37	3	28.48	28.55	0	7,488	0.00%
2020/09/08	0.3	28.60	0	0.00	28.60	0.3	7,595	0.00%
2020/09/07	7	28.54	4	28.48	28.45	3	7,756	0.04%
2020/09/04	4	28.38	2	28.40	28.50	2	7,924	0.03%
2020/09/03	2	28.95	1.5	28.95	28.70	0.5	8,277	0.01%
2020/09/02	0	0.00	20.2	28.90	28.85	-20.2	8,345	-0.24%
2020/09/01	1	28.80	0	0.00	28.85	1	8,522	0.01%
2020/08/31	2	29.00	0	0.00	28.90	2	8,629	0.02%
2020/08/28	0.5	29.15	4	28.98	29.15	-3.5	8,671	-0.04%
2020/08/27	5	28.75	4	29.04	28.85	1	8,748	0.01%
2020/08/26	6.2	28.91	22.3	28.95	28.95	-16.1	8,858	-0.18%
2020/08/25	0.4	28.40	13	28.31	28.35	-12.6	8,837	-0.14%
2020/08/24	4	27.94	0	0.00	28.10	4	9,028	0.04%
2020/08/21	8.3	28.03	0	0.00	27.95	8.3	9,124	0.09%
2020/08/20	25	27.75	4	27.94	27.75	21	9,210	0.23%
2020/08/19	6	28.48	0	0.00	28.45	6	9,233	0.06%
2020/08/18	17	28.80	1	28.80	28.75	16	9,372	0.17%
2020/08/17	2	28.75	6	28.84	28.85	-4	9,759	-0.04%
2020/08/14	3	28.35	3.1	28.52	28.45	-0.1	10,623	0.00%
2020/08/13	13.6	28.48	8	28.53	28.25	5.6	10,698	0.05%
2020/08/12	17.1	28.79	11	28.73	28.75	6.1	10,562	0.06%
2020/08/11	1	29.50	4	29.41	29.40	-3	10,458	-0.03%
2020/08/10	7	29.26	2	29.30	29.35	5	10,611	0.05%
2020/08/07	4	29.28	6	29.34	29.25	-2	10,807	-0.02%
2020/08/06	4.5	29.37	4	29.59	29.40	0.5	10,949	0.00%
2020/08/05	4	29.26	1	29.40	29.35	3	11,121	0.03%
2020/08/04	8	29.21	4	29.20	29.30	4	11,202	0.04%
2020/08/03	3	29.33	4.7	29.22	29.20	-1.7	11,308	-0.02%
2020/07/31	7	29.40	4	29.34	29.55	3	11,359	0.03%
2020/07/30	7.2	29.02	3	29.18	29.15	4.2	11,446	0.04%
2020/07/29	3	28.98	0	0.00	29.00	3	11,475	0.03%
2020/07/28	5	28.43	5	28.57	28.25	0	11,504	0.00%
2020/07/27	7	28.67	5	28.65	28.55	2	11,547	0.02%
2020/07/24	6	29.22	15	29.02	29.00	-9	11,509	-0.08%
2020/07/23	15	29.62	1	29.65	29.60	14	11,390	0.12%
2020/07/22	8	29.72	0	0.00	29.75	8	11,429	0.07%
2020/07/21	8	29.90	3	29.88	29.85	5	11,397	0.04%
2020/07/20	3	29.43	3	29.65	29.65	0	11,411	0.00%
2020/07/17	19	29.75	7.2	29.75	29.55	11.8	11,486	0.10%
2020/07/16	14	29.98	53	30.01	30.15	-39	11,564	-0.34%
2020/07/15	29.2	30.08	5	30.16	29.85	24.2	11,684	0.21%
2020/07/14	20	30.07	13.4	30.28	30.35	6.6	11,764	0.06%
2020/07/13	25	34.01	68.7	34.22	34.20	-43.7	11,554	-0.38%
2020/07/10	67	33.89	46	33.94	33.90	21	11,409	0.18%
2020/07/09	7	33.59	1	33.75	33.55	6	11,334	0.05%
2020/07/08	1	33.50	5	33.43	33.55	-4	11,280	-0.04%
2020/07/07	19	33.45	6	33.43	33.35	13	11,272	0.12%
2020/07/06	40	33.81	45	33.90	33.95	-5	11,266	-0.04%
2020/07/03	14	33.19	25	33.12	33.30	-11	11,364	-0.10%
2020/07/02	2	32.35	11	32.69	32.75	-9	11,254	-0.08%
2020/07/01	19	32.50	0	0.00	32.40	19	11,141	0.17%
2020/06/30	11.3	32.50	16	32.57	32.40	-4.7	11,075	-0.04%
2020/06/29	7.1	32.05	29	32.18	32.25	-21.9	11,012	-0.20%
2020/06/24	9	32.02	35	31.93	32.15	-26	10,937	-0.24%
2020/06/23	19.1	31.49	6	31.53	31.45	13.1	10,969	0.12%
2020/06/22	8.3	31.66	27	31.76	31.60	-18.8	11,028	-0.17%
2020/06/19	8.3	31.45	4	31.43	31.45	4.3	11,190	0.04%
2020/06/18	16	31.42	0	0.00	31.45	16	11,126	0.14%
2020/06/17	7	31.32	1	31.35	31.30	6	11,142	0.05%
2020/06/16	4	31.36	2	31.48	31.55	2	11,267	0.02%
2020/06/15	17	31.29	0	0.00	31.05	17	11,582	0.15%
2020/06/12	29	31.24	10	31.31	31.50	19	11,701	0.16%
2020/06/11	29	32.39	2	32.38	32.05	27	11,810	0.23%
2020/06/10	31	32.82	33	32.84	32.80	-2	11,843	-0.02%
2020/06/09	6	32.27	5	32.32	32.35	1	11,888	0.01%
2020/06/08	26	32.20	2	32.45	32.10	24	12,160	0.20%
2020/06/05	23	32.50	8	32.50	32.55	15	12,335	0.12%
2020/06/04	5	32.09	19	32.12	32.20	-14	12,519	-0.11%
2020/06/03	21	32.02	2	32.05	31.95	19	12,684	0.15%
2020/06/02	17.3	32.01	8	31.96	31.95	9.3	12,674	0.07%
2020/06/01	14	32.30	3	32.27	32.35	11	12,701	0.09%
2020/05/29	7.1	32.40	14	32.62	32.30	-6.9	12,842	-0.05%
2020/05/28	4	32.14	4	32.24	32.05	0	13,010	0.00%
2020/05/27	11.1	32.22	5	32.25	32.05	6.1	13,239	0.05%
2020/05/26	17.2	32.27	14	32.56	32.10	3.2	13,584	0.02%
2020/05/25	15.2	32.18	15	32.45	32.35	0.2	13,635	0.00%
2020/05/22	35.2	32.72	19.2	32.96	32.40	16	13,734	0.12%
2020/05/21	92	33.04	78.9	32.98	33.30	13.1	13,906	0.09%
2020/05/20	4.1	30.44	4	30.59	30.70	0.1	13,366	0.00%
2020/05/19	2.1	30.10	1	30.15	30.10	1.1	14,171	0.01%
2020/05/18	2	29.63	1	29.80	29.75	1	14,846	0.01%
2020/05/15	26.8	29.71	1	29.85	29.75	25.8	15,551	0.17%
2020/05/14	22	30.30	1	30.85	30.10	21	15,703	0.13%
2020/05/13	6.1	30.91	10	30.90	31.00	-3.9	15,635	-0.02%
2020/05/12	16	30.93	8	31.08	31.35	8	15,550	0.05%
2020/05/11	5	30.70	5	30.68	30.80	0	15,487	0.00%
2020/05/08	0	0.00	6	30.95	30.50	-6	15,395	-0.04%
2020/05/07	3	30.68	6.6	30.72	30.80	-3.6	15,297	-0.02%
2020/05/06	5	30.72	18	30.74	30.50	-13	15,231	-0.09%
2020/05/05	3.4	30.28	4	30.33	30.25	-0.6	15,125	0.00%
2020/05/04	30	30.09	0	0.00	30.15	30	15,101	0.20%
2020/04/30	11	30.70	0	0.00	30.60	11	15,050	0.07%
2020/04/29	7	30.49	1	30.40	30.50	6	15,013	0.04%
2020/04/28	6	30.33	0	0.00	30.35	6	14,991	0.04%
2020/04/27	1	30.05	14	29.94	30.25	-13	15,081	-0.09%
2020/04/24	6	29.30	2	29.50	29.40	4	15,045	0.03%
2020/04/23	4	29.73	1	29.65	29.60	3	15,106	0.02%
2020/04/22	1	28.80	6	28.98	29.50	-5	15,092	-0.03%
2020/04/21	22.1	29.68	5	29.30	29.40	17.1	15,059	0.11%
2020/04/20	3	30.45	0	30.35	30.35	3	14,935	0.02%
2020/04/17	12	31.13	4	31.76	30.85	8	14,813	0.05%
2020/04/16	2	31.45	12	31.07	31.40	-10	14,601	-0.07%
2020/04/15	15	31.03	16	31.03	31.20	-1	14,441	-0.01%
2020/04/14	3	30.52	20	30.53	30.80	-17	14,234	-0.12%
2020/04/13	1	29.30	13	29.31	29.35	-12	14,016	-0.09%
2020/04/10	6	29.10	3	29.13	29.15	3	13,957	0.02%
2020/04/09	53	29.27	7	29.36	29.05	46	13,866	0.33%
2020/04/08	9	28.79	23	28.85	29.10	-14	13,659	-0.10%
2020/04/07	4	27.55	8	27.68	27.55	-4	13,336	-0.03%
2020/04/06	4	27.28	0	0.00	27.30	4	13,221	0.03%
2020/04/01	3	27.15	5	27.20	27.25	-2	13,146	-0.02%
2020/03/31	11	27.10	8	27.21	27.15	3	13,076	0.02%
2020/03/30	5	26.59	3	26.73	26.95	2	12,986	0.02%
2020/03/27	6.1	27.18	3	27.17	26.85	3.1	12,952	0.02%
2020/03/26	4	26.36	10	26.93	26.85	-6	12,801	-0.05%
2020/03/25	21	26.66	3	27.07	26.45	18	12,784	0.14%
2020/03/24	10.2	25.53	10	25.62	25.80	0.2	12,601	0.00%
2020/03/23	4.2	24.05	4	24.08	24.10	0.2	12,552	0.00%
2020/03/20	12	24.98	7	24.59	25.10	5	12,500	0.04%
2020/03/19	52	24.31	28	24.31	23.40	24	12,332	0.19%
2020/03/18	9	26.53	9	26.74	26.00	0	11,994	0.00%
2020/03/17	12	27.38	6	27.23	26.80	6	11,782	0.05%
2020/03/16	20	28.55	5	28.95	27.75	15	11,545	0.13%
2020/03/13	26	27.98	17	27.99	28.95	9	11,507	0.08%
2020/03/12	14	30.08	8	30.26	30.05	6	11,085	0.05%
2020/03/11	21.2	32.30	13	32.51	31.60	8.2	10,744	0.08%
2020/03/10	38	33.11	34	33.32	33.35	4	10,395	0.04%
2020/03/09	11	33.02	15	33.49	32.70	-4	10,107	-0.04%
2020/03/06	4	33.84	15	33.95	34.10	-11	9,880	-0.11%
2020/03/05	5.1	34.12	8	34.16	34.25	-2.9	9,839	-0.03%
2020/03/04	14	33.99	4	34.09	33.70	10	9,695	0.10%
2020/03/03	64	34.95	32	34.83	34.50	32	9,468	0.34%
2020/03/02	24	33.91	20	34.05	34.25	4	9,098	0.04%
2020/02/27	57.2	34.97	52	35.16	34.05	5.2	8,789	0.06%
2020/02/26	10	34.70	13	34.77	34.75	-3	8,378	-0.04%
2020/02/25	17	34.76	30.9	34.79	34.55	-13.9	8,182	-0.17%
2020/02/24	35	34.83	24	34.88	35.10	11	7,914	0.14%
2020/02/21	11	34.36	28.3	34.34	34.20	-17.3	7,428	-0.23%
2020/02/20	59	34.31	107.6	34.46	34.40	-48.6	7,200	-0.68%	大賣/
2020/02/19	47	32.41	58	32.76	33.50	-11	6,467	-0.17%
2020/02/18	64	31.60	41	31.78	31.60	23	5,842	0.39%
2020/02/17	7	30.34	12	30.27	30.50	-5	5,350	-0.09%
2020/02/14	44	29.71	9	29.84	29.70	35	5,272	0.66%
2020/02/13	11	29.48	2	29.60	29.35	9	5,375	0.17%
2020/02/12	14	29.46	61	29.36	29.45	-47	5,428	-0.87%
2020/02/11	3	28.68	0	0.00	28.70	3	5,418	0.06%
2020/02/10	3	28.53	12	28.38	28.65	-9	5,423	-0.17%
2020/02/07	10	28.60	3	28.70	28.60	7	5,403	0.13%
2020/02/06	3	28.65	2	28.75	28.80	1	5,412	0.02%
2020/02/05	10	28.45	1	28.45	28.50	9	5,408	0.17%
2020/02/04	10	28.42	5	28.45	28.50	5	5,368	0.09%
2020/02/03	15	27.89	13	28.28	28.40	2	5,355	0.04%
2020/01/31	51	29.12	4	28.98	29.00	47	5,286	0.89%
2020/01/30	7	28.64	16	28.89	28.95	-9	5,300	-0.17%
2020/01/20	0	0.00	2	30.53	30.35	-2	5,211	-0.04%
2020/01/17	5.6	30.49	6	30.48	30.40	-0.4	5,432	-0.01%
2020/01/16	1	29.95	3	29.95	29.95	-2	5,315	-0.04%
2020/01/15	0	0.00	1	29.85	29.85	-1	5,260	-0.02%
2020/01/14	3	29.62	0	0.00	29.70	3	5,180	0.06%
2020/01/13	0	29.10	16	29.20	29.20	-16	5,078	-0.32%
2020/01/10	0	0.00	4	29.01	29.00	-4	5,041	-0.08%
2020/01/09	0	0.00	7	28.39	28.30	-7	4,987	-0.14%
2020/01/08	4	28.16	10	28.40	28.15	-6	5,030	-0.12%
2020/01/07	2	28.50	0	0.00	28.55	2	5,001	0.04%
2020/01/06	2	28.58	10	28.80	28.60	-8	4,970	-0.16%
2020/01/03	10	28.89	0	0.00	28.95	10	4,950	0.20%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/27	10	29.00	0	28.90	29.00	10	4,888	0.20%
2019/12/24	2	28.93	0	0.00	29.00	2	4,917	0.04%
2019/12/23	12	29.06	0	0.00	29.10	12	4,971	0.24%
2019/12/20	1	29.15	1	29.25	29.00	0	5,011	0.00%
2019/12/19	1.4	29.14	0	0.00	29.20	1.4	4,929	0.03%
2019/12/18	0	0.00	8	29.14	29.20	-8	4,875	-0.16%
2019/12/17	4	28.70	0	0.00	28.80	4	4,772	0.08%
2019/12/16	1	28.70	1	28.70	28.75	0	4,736	0.00%
2019/12/13	6	28.52	4	28.60	28.65	2	4,720	0.04%
2019/12/12	3	28.60	0	0.00	28.70	3	4,641	0.06%
2019/12/11	1	28.60	3	28.73	28.70	-2	4,646	-0.04%
2019/12/10	5.5	28.83	6	29.09	28.80	-0.5	4,624	-0.01%
2019/12/09	3	28.25	0	0.00	28.35	3	4,434	0.07%
2019/12/06	3.5	28.41	0	0.00	28.45	3.5	4,445	0.08%
2019/12/02	7	27.93	7	27.89	28.00	0	4,352	0.00%
2019/11/29	2	28.23	4	28.25	28.35	-2	4,290	-0.05%
2019/11/28	1	28.35	1	28.45	28.40	0	4,253	0.00%
2019/11/27	1.9	28.40	1	28.45	28.45	0.9	4,251	0.02%
2019/11/26	4	28.41	0	0.00	28.50	4	4,267	0.09%
2019/11/25	2	28.50	0	0.00	28.50	2	4,288	0.05%
2019/11/22	2	28.80	0	0.00	28.70	2	4,306	0.05%
2019/11/21	3	28.77	0	0.00	28.75	3	4,296	0.07%
2019/11/20	18	28.94	2	28.90	28.90	16	4,255	0.38%
2019/11/19	5	29.59	4	29.51	29.30	1	4,174	0.02%
2019/11/18	16	29.34	4	29.09	29.30	12	4,043	0.30%
2019/11/15	12.1	28.66	1	28.65	28.60	11.1	3,849	0.29%
2019/11/14	11	28.43	0	0.00	28.70	11	3,743	0.29%
2019/11/13	7	28.86	6	28.84	28.90	1	3,464	0.03%
2019/11/12	4	28.14	4	28.44	28.50	0	3,212	0.00%
2019/11/11	1	28.00	3	27.95	27.75	-2	2,970	-0.07%
2019/11/08	0	0.00	28.8	27.57	27.50	-28.8	2,837	-1.01%
2019/11/07	0	0.00	1	27.10	26.90	-1	2,700	-0.04%
2019/11/06	20	26.90	0	0.00	26.90	20	2,670	0.75%
2019/11/05	2	27.10	2	27.03	26.95	0	2,653	0.00%
2019/11/04	5	26.75	10	26.78	26.75	-5	2,631	-0.19%
2019/10/31	6	26.61	0	0.00	26.80	6	2,662	0.23%
2019/10/30	7	26.62	14	26.90	26.80	-7	2,644	-0.26%
2019/10/29	7	26.55	1	26.45	26.60	6	2,615	0.23%
2019/10/28	4	26.95	4	27.00	26.90	0	2,532	0.00%
2019/10/25	12	26.95	2	27.00	27.10	10	2,462	0.41%
2019/10/23	1	25.75	0	0.00	25.75	1	2,196	0.05%
2019/10/22	6	25.82	0	0.00	25.75	6	2,188	0.27%
2019/10/21	2	25.80	0	0.00	25.75	2	2,177	0.09%
2019/10/18	6	25.40	0	0.00	25.45	6	2,161	0.28%
2019/10/17	12	25.48	0	0.00	25.50	12	2,137	0.56%
2019/10/16	13	25.68	0	0.00	25.70	13	2,100	0.62%
2019/10/15	5	25.76	0	0.00	25.90	5	2,048	0.24%
2019/10/14	0	0.00	1	25.85	25.90	-1	2,046	-0.05%
2019/10/09	8	25.88	0	0.00	25.70	8	2,060	0.39%
2019/10/08	2	26.10	0	0.00	26.10	2	2,040	0.10%
2019/10/07	2	25.95	1	26.05	26.00	1	2,040	0.05%
2019/10/04	0	0.00	1	26.00	26.00	-1	2,052	-0.05%
2019/10/03	2	25.65	2	25.85	25.95	0	2,061	0.00%
2019/10/02	0	0.00	1	25.90	26.00	-1	2,027	-0.05%
2019/10/01	4	26.01	1	26.30	26.10	3	2,010	0.15%
2019/09/27	3	26.02	0	0.00	26.15	3	1,979	0.15%
2019/09/26	0	0.00	1	26.45	26.25	-1	1,941	-0.05%
2019/09/25	3	26.00	0	0.00	26.00	3	1,854	0.16%
2019/09/24	3	26.40	0	0.00	26.45	3	1,789	0.17%
2019/09/18	2	26.05	0	0.00	26.25	2	1,772	0.11%
2019/09/16	4	26.13	0	0.00	26.30	4	1,740	0.23%
2019/09/12	1	26.55	1	26.50	26.50	0	1,713	0.00%
2019/09/11	2	26.55	0	0.00	26.50	2	1,693	0.12%
2019/09/10	1	26.80	0	0.00	26.60	1	1,677	0.06%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/04	1	27.35	0	0.00	27.60	1	1,643	0.06%
2019/08/30	2	27.45	3	27.45	27.60	-1	1,658	-0.06%
2019/08/29	1	27.30	0	0.00	27.30	1	1,637	0.06%
2019/08/28	3	26.45	1	26.55	26.65	2	1,599	0.13%
2019/08/27	3	31.55	0	0.00	31.55	3	1,530	0.20%
2019/08/15	1	31.00	0	0.00	31.40	1	1,414	0.07%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/07	1	31.20	0	0.00	31.00	1	1,407	0.07%
2019/08/05	1	31.50	0	0.00	31.20	1	1,450	0.07%
2019/08/02	1	31.55	1	32.15	31.90	0	1,517	0.00%
2019/07/30	0	0.00	1	32.40	32.35	-1	1,494	-0.07%
2019/07/26	0	0.00	3	32.10	32.10	-3	1,510	-0.20%
2019/07/25	2	32.00	0	0.00	32.05	2	1,489	0.13%
2019/07/24	2	31.85	0	0.00	31.85	2	1,488	0.13%
2019/07/22	0	0.00	20	31.95	31.90	-20	1,500	-1.33%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/18	0	0.00	2.8	32.09	32.05	-2.8	1,486	-0.19%
2019/07/17	1	32.25	1	32.25	32.15	0	1,489	0.00%
2019/07/16	1	32.25	4	32.35	32.40	-3	1,479	-0.20%
2019/07/15	3	32.33	11	32.45	32.45	-8	1,471	-0.54%
2019/07/12	1	32.15	0	0.00	32.15	1	1,465	0.07%
2019/07/11	1	31.90	2	31.90	32.00	-1	1,460	-0.07%
2019/07/10	0	0.00	1	31.75	31.80	-1	1,440	-0.07%
2019/07/08	0	0.00	7	31.51	31.55	-7	1,445	-0.48%
2019/07/04	10	31.30	0	0.00	31.30	10	1,478	0.68%
2019/07/01	0	0.00	4	31.20	31.35	-4	1,550	-0.26%
2019/06/28	0	0.00	3	30.92	31.10	-3	1,556	-0.19%
2019/06/26	1	30.60	1	30.70	30.70	0	1,564	0.00%
2019/06/25	10	30.85	0	0.00	30.95	10	1,562	0.64%
2019/06/24	12	30.67	4	30.73	30.70	8	1,558	0.51%
2019/06/21	0	0.00	1	30.30	30.30	-1	1,551	-0.06%
2019/06/20	6	30.08	11	30.10	30.10	-5	1,559	-0.32%
2019/06/19	1	29.60	1	29.75	29.70	0	1,558	0.00%
2019/06/18	1	29.45	1	29.60	29.70	0	1,560	0.00%
2019/06/13	0	0.00	1	29.80	29.55	-1	1,614	-0.06%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/11	8	29.89	4	29.96	29.75	4	1,813	0.22%
2019/06/05	1	29.35	0	0.00	29.20	1	1,888	0.05%
2019/05/30	2	28.93	0	0.00	29.10	2	2,087	0.10%
2019/05/29	5	28.95	0	0.00	29.20	5	2,268	0.22%
2019/05/27	21	29.16	0	0.00	29.30	21	2,358	0.89%
2019/05/24	3	29.22	0	0.00	29.20	3	2,357	0.13%
2019/05/22	0	0.00	1	29.65	29.55	-1	2,356	-0.04%
2019/05/21	1	29.05	0	0.00	29.50	1	2,383	0.04%
2019/05/20	2	29.45	1	29.60	29.40	1	2,379	0.04%
2019/05/17	2	29.35	0	0.00	29.60	2	2,376	0.08%
2019/05/15	0	0.00	1	29.85	30.00	-1	2,391	-0.04%
2019/05/14	4	29.00	0	0.00	29.65	4	2,385	0.17%
2019/05/13	6	29.38	1	29.40	29.35	5	2,394	0.21%
2019/05/10	14	30.45	50	30.22	30.10	-36	2,400	-1.50%
2019/05/09	6	31.58	0	0.00	31.50	6	2,317	0.26%
2019/05/08	5	31.75	0	0.00	31.70	5	2,317	0.22%
2019/05/07	1	31.90	0	0.00	32.00	1	2,319	0.04%
2019/05/06	12	31.85	0	0.00	31.90	12	2,359	0.51%
2019/05/03	7	32.31	0	0.00	32.25	7	2,343	0.30%
2019/05/02	8	32.24	7	32.26	32.35	1	2,329	0.04%
2019/04/29	5	32.05	5	32.17	31.95	0	2,323	0.00%
2019/04/26	6	31.68	0	0.00	31.70	6	2,307	0.26%
2019/04/24	10	31.63	0	0.00	31.60	10	2,334	0.43%
2019/04/23	0	0.00	7	31.63	31.65	-7	2,340	-0.30%
2019/04/22	0	0.00	3.5	31.44	31.45	-3.5	2,363	-0.15%
2019/04/19	12	31.43	0	0.00	31.35	12	2,373	0.51%
2019/04/18	4.4	31.58	21	31.32	31.25	-16.6	2,379	-0.70%
2019/04/17	6	31.70	3	31.78	31.85	3	2,375	0.13%
2019/04/16	0	0.00	7	31.62	31.70	-7	2,359	-0.30%
2019/04/15	1	31.65	23	31.70	31.60	-22	2,356	-0.93%
2019/04/12	4.4	31.60	4	31.64	31.40	0.4	2,356	0.02%
2019/04/10	4	32.14	2	32.05	32.05	2	2,315	0.09%
2019/04/09	6	32.51	0	0.00	32.50	6	2,297	0.26%
2019/04/08	14	32.40	4	32.34	32.50	10	2,306	0.43%
2019/04/03	7.5	31.83	1	31.85	31.90	6.5	2,289	0.28%
2019/04/02	2	31.70	4	31.76	31.70	-2	2,369	-0.08%
2019/04/01	3	31.53	1	31.55	31.65	2	2,436	0.08%
2019/03/29	2.5	31.57	0	0.00	31.55	2.5	2,455	0.10%
2019/03/28	0	31.50	0	0.00	31.60	0	2,611	0.00%
2019/03/27	2	31.55	3	31.65	31.65	-1	2,647	-0.04%
2019/03/25	2	31.28	3	31.27	31.40	-1	2,688	-0.04%
2019/03/22	2	31.60	10	31.61	31.60	-8	2,692	-0.30%
2019/03/21	1	31.55	2	31.58	31.50	-1	2,683	-0.04%
2019/03/20	5	31.51	4	31.51	31.50	1	2,664	0.04%
2019/03/19	1	31.45	4	31.45	31.50	-3	2,648	-0.11%
2019/03/18	0	0.00	2	31.30	31.30	-2	2,621	-0.08%
2019/03/15	5	30.74	2	30.80	31.05	3	2,591	0.12%
2019/03/14	12	30.90	2	30.85	30.85	10	2,394	0.42%
2019/03/13	2	30.90	1	31.15	30.85	1	2,370	0.04%
2019/03/12	13	30.95	0	0.00	30.80	13	2,340	0.56%
2019/03/11	4	31.09	0	0.00	31.05	4	2,288	0.17%
2019/03/08	4	30.78	0	0.00	31.15	4	2,259	0.18%
2019/03/07	4	31.17	11	31.46	31.05	-7	2,233	-0.31%
2019/03/06	6	31.90	1	31.80	31.80	5	2,191	0.23%
2019/03/05	33.4	31.94	32	31.98	32.05	1.4	2,155	0.06%
2019/03/04	21	31.77	25.6	31.42	31.90	-4.6	2,056	-0.22%
2019/02/27	8	29.97	7	29.98	29.90	1	1,847	0.05%
2019/02/26	2	29.55	4	29.38	29.15	-2	1,743	-0.11%
2019/02/25	0	28.60	0	0.00	28.60	0	1,706	0.00%
2019/02/21	7	28.63	2	28.73	28.60	5	1,692	0.30%
2019/02/20	0	0.00	30	28.35	28.60	-30	1,673	-1.79%
2019/02/19	0	0.00	1	28.25	28.20	-1	1,643	-0.06%
2019/02/15	0	0.00	2	28.40	28.25	-2	1,650	-0.12%
2019/02/12	0	0.00	2	28.50	28.00	-2	1,618	-0.12%
2019/02/11	1	28.00	0	0.00	28.35	1	1,577	0.06%
2019/01/30	0	0.00	2	27.70	27.55	-2	1,528	-0.13%
2019/01/28	0	0.00	12.3	27.64	27.60	-12.3	1,526	-0.81%
2019/01/25	0	0.00	12	27.47	27.50	-12	1,526	-0.79%
2019/01/24	0	0.00	8	26.90	26.90	-8	1,478	-0.54%
2019/01/23	0	0.00	10	26.80	26.85	-10	1,475	-0.68%
2019/01/22	0	0.00	11	26.61	26.65	-11	1,474	-0.75%
2019/01/21	2	27.05	1	27.05	26.55	1	1,478	0.07%
2019/01/18	1.5	26.92	1	26.90	27.00	0.5	1,468	0.04%
2019/01/17	1	26.60	3	26.65	26.75	-2	1,470	-0.14%
2019/01/14	0	26.05	0	0.00	26.05	0	1,488	0.00%
2019/01/11	1	25.50	1	25.65	25.70	0	1,476	0.00%
2018/12/28	0	0.00	2	24.58	24.65	-2	1,576	-0.13%
2018/12/27	0	0.00	1	24.60	24.55	-1	1,593	-0.06%
2018/12/26	2	24.00	0	0.00	24.00	2	1,597	0.13%
2018/12/22	0	0.00	0.7	24.80	24.70	-0.7	1,474	-0.05%
2018/12/21	7	24.41	1	24.60	23.85	6	1,450	0.41%
2018/12/20	3	25.20	0	0.00	24.90	3	1,287	0.23%
2018/12/19	2	25.65	0	0.00	25.55	2	1,245	0.16%
2018/12/18	3	26.18	3	26.25	26.10	0	1,210	0.00%
2018/12/17	0	0.00	3	26.30	26.00	-3	1,190	-0.25%
2018/12/14	9	26.75	0	0.00	26.75	9	1,175	0.77%
2018/12/10	2	26.85	0	0.00	26.85	2	1,191	0.17%
2018/12/07	2	27.20	0	0.00	27.45	2	1,199	0.17%
2018/11/30	0.2	28.25	2.4	28.46	28.25	-2.2	1,342	-0.17%
2018/11/29	0	0.00	1	28.85	28.30	-1	1,432	-0.07%
2018/11/28	0	0.00	2	28.00	28.00	-2	1,509	-0.13%
2018/11/23	2	27.15	0	0.00	27.20	2	1,632	0.12%
2018/11/21	1	27.20	0	0.00	27.00	1	1,704	0.06%
2018/11/16	0	0.00	1	27.30	27.35	-1	1,751	-0.06%
2018/11/14	1	27.30	3	27.45	27.45	-2	1,766	-0.11%
2018/11/13	0	0.00	3	26.60	27.00	-3	1,756	-0.17%
2018/11/12	0	0.00	2	26.15	26.30	-2	1,745	-0.11%
2018/11/05	0	0.00	1	26.60	26.60	-1	1,793	-0.06%
2018/11/02	0	0.00	1	25.20	25.45	-1	1,767	-0.06%
2018/11/01	0	0.00	2	25.20	25.00	-2	1,764	-0.11%
2018/10/31	0	0.00	5	25.15	25.10	-5	1,784	-0.28%
2018/10/29	0	0.00	0.1	24.65	24.65	-0.1	1,776	-0.01%
2018/10/24	5	24.84	0	0.00	25.10	5	1,756	0.28%
2018/10/23	2	24.60	0	0.00	24.70	2	1,760	0.11%
2018/10/22	3	24.45	0	0.00	24.45	3	1,743	0.17%
2018/10/17	0	0.00	2	26.35	25.70	-2	1,691	-0.12%
2018/10/15	0	0.00	1	25.90	26.35	-1	1,690	-0.06%
2018/10/12	3	25.33	2	25.80	26.25	1	1,737	0.06%
2018/10/09	0	0.00	1	26.70	26.85	-1	1,676	-0.06%
2018/10/08	0.3	26.50	0	0.00	26.50	0.3	1,667	0.02%
2018/10/05	9	26.27	10	26.28	26.30	-1	1,648	-0.06%
2018/10/03	0	0.00	1.5	27.02	26.90	-1.5	1,594	-0.09%
2018/10/02	1	27.75	0	0.00	27.75	1	1,527	0.07%
2018/09/19	0	0.00	0	28.50	28.45	0	1,491	0.00%
2018/09/12	0	0.00	3	28.00	28.25	-3	1,498	-0.20%
2018/09/11	2	28.38	4	28.50	28.60	-2	1,469	-0.14%
2018/09/10	1	28.75	12	28.65	28.65	-11	1,465	-0.75%
2018/09/06	2	29.95	14	29.98	29.85	-12	1,415	-0.85%
2018/09/05	2	29.68	38	29.83	29.75	-36	1,391	-2.59%
2018/09/04	31	35.52	0.2	35.40	35.40	30.8	1,298	2.37%
2018/09/03	2	35.58	0	0.00	35.60	2	1,234	0.16%
2018/08/31	2	35.45	6	35.33	35.50	-4	1,183	-0.34%
2018/08/30	13	35.28	7	35.37	35.25	6	1,170	0.51%
2018/08/29	9	35.28	9	35.28	35.30	0	1,166	0.00%
2018/08/28	5	34.98	3	35.07	35.00	2	1,150	0.17%
2018/08/27	22	34.67	5	34.76	34.80	17	1,137	1.49%
2018/08/24	7	34.35	0	0.00	34.35	7	1,109	0.63%
2018/08/23	10	34.35	0	0.00	34.35	10	1,120	0.89%
2018/08/22	1	34.20	0	0.00	34.20	1	1,125	0.09%
2018/08/15	0	0.00	2	34.00	34.05	-2	1,146	-0.17%
2018/08/14	0	0.00	12	33.70	34.05	-12	1,150	-1.04%
2018/08/13	10	33.55	11	33.80	33.70	-1	1,160	-0.09%
2018/08/10	0	0.00	1	33.80	33.80	-1	1,149	-0.09%
2018/08/07	0	0.00	1	34.10	34.10	-1	1,152	-0.09%
2018/08/02	0	0.00	2	33.70	33.75	-2	1,202	-0.17%
2018/08/01	2	33.90	0	0.00	33.90	2	1,202	0.17%
2018/07/30	1	33.75	0	0.00	33.75	1	1,210	0.08%
2018/07/26	0	0.00	3	34.12	34.10	-3	1,203	-0.25%
2018/07/24	2	33.85	0	0.00	34.00	2	1,207	0.17%
2018/07/20	2	33.70	0	0.00	33.80	2	1,210	0.17%
2018/07/19	0	0.00	5	34.00	33.85	-5	1,219	-0.41%
2018/07/18	0	0.00	2	33.35	33.35	-2	1,189	-0.17%
2018/07/09	2	32.85	0	0.00	32.85	2	1,217	0.16%
2018/07/06	1	32.75	0	0.00	32.85	1	1,241	0.08%
2018/07/05	0	0.00	2	32.90	33.00	-2	1,244	-0.16%
2018/06/26	0	0.00	0	32.85	32.95	0	1,284	0.00%
2018/06/25	1	32.95	0	0.00	32.95	1	1,285	0.08%
2018/06/20	2	32.85	0	0.00	32.90	2	1,388	0.14%
2018/06/19	1	32.70	0	0.00	32.85	1	1,385	0.07%
2018/06/12	0	0.00	1	32.95	32.95	-1	1,524	-0.07%
2018/06/11	1	33.05	0	0.00	32.95	1	1,530	0.07%
2018/06/07	0	33.65	0	0.00	33.70	0	1,525	0.00%
2018/06/06	0	0.00	2	33.70	33.60	-2	1,536	-0.13%
2018/06/01	0	0.00	7	32.90	32.75	-7	1,479	-0.47%
2018/05/31	0	0.00	5	32.76	32.90	-5	1,477	-0.34%
2018/05/17	0	0.00	0	32.50	32.55	0	1,515	0.00%
2018/05/10	0	0.00	3	31.83	32.10	-3	1,624	-0.18%
2018/05/08	2	31.80	0	0.00	31.95	2	1,636	0.12%
2018/05/07	2	31.65	0	0.00	31.70	2	1,629	0.12%
2018/05/04	4	31.65	0	0.00	31.70	4	1,636	0.24%
2018/04/30	4	32.13	0	0.00	32.15	4	1,645	0.24%
2018/04/25	1	32.05	0	0.00	32.10	1	1,766	0.06%
2018/04/19	2	33.55	0	0.00	33.55	2	1,850	0.11%
2018/04/18	2	33.60	0	0.00	33.50	2	1,880	0.11%
2018/04/16	0	33.35	0	0.00	33.50	0	2,011	0.00%
2018/04/13	0	0.00	1	33.70	33.50	-1	2,012	-0.05%
2018/04/12	0	0.00	0.1	33.20	33.40	-0.1	2,019	-0.01%
2018/04/11	1	33.85	0	0.00	33.30	1	2,009	0.05%
2018/04/09	8	33.84	0	0.00	33.85	8	1,997	0.40%
2018/04/03	0	33.65	0	0.00	33.65	0	2,015	0.00%
2018/04/02	0	33.80	0	0.00	33.80	0	2,024	0.00%
2018/03/31	1	33.80	0	0.00	34.20	1	2,025	0.05%
2018/03/30	3	33.90	0	0.00	33.90	3	2,027	0.15%
2018/03/29	0	0.00	2	33.65	33.65	-2	2,021	-0.10%
2018/03/27	1	33.50	3	33.40	33.45	-2	2,024	-0.10%
2018/03/26	8	32.90	0	0.00	32.90	8	1,997	0.40%
2018/03/23	2	31.70	1	31.90	31.70	1	1,930	0.05%
2018/03/22	0	32.35	0	0.00	32.35	0	1,974	0.00%
2018/03/19	2	33.25	0	0.00	33.30	2	2,302	0.09%
2018/03/16	0	0.00	0.1	33.65	33.80	-0.1	2,363	-0.01%
2018/03/14	0	0.00	2	33.40	33.00	-2	2,261	-0.09%
2018/03/12	0	33.15	0	0.00	33.30	0	2,246	0.00%
2018/03/09	2	32.20	0	0.00	32.20	2	2,224	0.09%
2018/03/05	2	32.60	0	0.00	32.10	2	2,413	0.08%
2018/03/02	0	32.55	0	0.00	32.60	0	2,480	0.00%
2018/03/01	0	32.90	0	0.00	32.90	0	2,476	0.00%
2018/02/27	0	32.30	0	0.00	32.45	0	2,466	0.00%
2018/02/26	0	31.85	0	0.00	31.85	0	2,484	0.00%
2018/02/09	2	30.75	0	0.00	31.50	2	2,512	0.08%
2018/02/07	4	31.13	0	0.00	31.00	4	2,606	0.15%
2018/02/06	0	0.00	21	30.73	30.50	-21	2,617	-0.80%
2018/02/05	2	32.85	0	0.00	32.85	2	2,566	0.08%
2018/02/02	0	0.00	1	33.50	33.40	-1	2,560	-0.04%
2018/01/31	2	34.15	0	0.00	33.95	2	2,583	0.08%
2018/01/29	2	34.00	0	0.00	34.05	2	2,590	0.08%
2018/01/26	1	33.60	0	0.00	33.80	1	2,610	0.04%
2018/01/25	0	0.00	1	33.80	33.90	-1	2,611	-0.04%
2018/01/18	3	33.55	3	33.90	33.80	0	2,604	0.00%
2018/01/17	2	33.50	0	0.00	33.45	2	2,596	0.08%
2018/01/16	2	33.68	0	0.00	33.90	2	2,645	0.08%
2018/01/15	2	33.85	0	0.00	34.00	2	2,643	0.08%
2018/01/11	2	33.75	0	0.00	34.40	2	2,663	0.08%
2018/01/10	12	34.43	30	34.80	33.95	-18	2,695	-0.67%
2018/01/08	4	35.40	1	35.35	35.55	3	2,654	0.11%
2018/01/05	1	35.70	0	0.00	35.65	1	2,816	0.04%
2018/01/04	2	35.63	2.1	35.59	35.65	-0.1	3,160	0.00%
2018/01/02	10	35.35	0	0.00	35.25	10	3,257	0.31%