神達 (3706)-富邦-嘉義券商分點個股進出

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
45.40
漲跌
▼0.50
漲幅
-1.09%
成交量
7,213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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/04/30	10	45.69	3	45.67	45.40	7	27,395	0.03%
2024/04/29	8	45.75	7	46.00	45.90	1	27,857	0.00%
2024/04/26	43	45.74	31.4	45.52	45.70	11.6	28,831	0.04%
2024/04/25	1	43.75	3	44.10	44.05	-2	28,993	-0.01%
2024/04/24	3	44.25	6	44.38	44.60	-3	29,086	-0.01%
2024/04/23	9	42.67	0	0.00	42.80	9	29,074	0.03%
2024/04/22	12	42.88	37	43.78	42.20	-25	29,228	-0.09%
2024/04/19	34	43.86	1,017	43.83	43.70	-983	29,229	-3.36%	大賣/鉅額交易
2024/04/18	3	44.62	407	44.70	44.70	-404	29,358	-1.38%	大賣/鉅額交易
2024/04/17	10	45.23	608	45.33	45.00	-598	29,809	-2.01%	大賣/鉅額交易
2024/04/16	561	45.33	35	45.45	44.55	526	30,455	1.73%	大買/鉅額交易
2024/04/15	26.5	47.41	59	47.72	46.85	-32.5	30,218	-0.11%
2024/04/12	63.2	48.62	21	49.09	48.60	42.2	30,070	0.14%
2024/04/11	116.5	48.83	155	48.64	48.85	-38.5	30,088	-0.13%	大買/大賣/
2024/04/10	6	50.14	1	49.90	49.55	5	30,183	0.02%
2024/04/09	9.2	50.12	3	50.03	50.00	6.2	30,203	0.02%
2024/04/08	59	50.15	14	50.25	50.20	45	30,454	0.15%
2024/04/03	30	49.65	43.2	50.21	50.00	-13.1	30,964	-0.04%
2024/04/02	124.3	50.49	17	50.46	50.10	107.3	32,738	0.33%	大買/鉅額交易
2024/04/01	140	51.06	136	51.28	51.10	4	32,628	0.01%	大買/大賣/
2024/03/29	41	51.51	44	51.35	51.50	-3	32,317	-0.01%
2024/03/28	176.4	54.04	112	54.70	52.20	64.4	31,969	0.20%	大買/大賣/
2024/03/27	315	56.05	323.7	56.13	56.70	-8.7	30,939	-0.03%	大買/大賣/
2024/03/26	52.4	53.49	114	53.79	53.20	-61.6	29,545	-0.21%	大賣/
2024/03/25	282.7	54.49	326.1	54.79	54.00	-43.4	29,445	-0.15%	大買/大賣/
2024/03/22	2,063.7	56.47	3,009.3	56.87	54.00	-945.6	28,813	-3.28%	大買/大賣/鉅額交易
2024/03/21	4,336.1	56.12	4,289	55.88	57.90	47	26,387	0.18%	大買/大賣/
2024/03/20	5,336.4	53.30	3,772	53.02	53.60	1,564.4	23,391	6.69%	大買/大賣/鉅額交易
2024/03/19	2,342.4	48.72	1,625.6	48.36	48.80	716.8	21,293	3.37%	大買/大賣/鉅額交易
2024/03/18	25.1	46.13	177	45.66	46.50	-151.9	20,908	-0.73%	大賣/鉅額交易
2024/03/15	214.2	45.83	85.1	45.60	45.60	129.1	20,820	0.62%	大買/鉅額交易
2024/03/14	114.4	45.99	93.5	45.86	45.55	20.9	20,658	0.10%	大買/
2024/03/13	74	45.57	107.2	45.70	45.65	-33.2	20,533	-0.16%	大賣/
2024/03/12	194	44.98	261.6	45.11	45.30	-67.6	20,128	-0.34%	大買/大賣/
2024/03/11	10.2	43.91	18	44.01	43.70	-7.8	19,919	-0.04%
2024/03/08	10	42.27	13.2	42.36	42.50	-3.2	19,835	-0.02%
2024/03/07	7.3	42.69	81.2	43.14	42.70	-73.9	20,023	-0.37%
2024/03/06	10	43.29	0	0.00	43.30	10	20,391	0.05%
2024/03/05	6	43.04	26	43.46	43.55	-20	20,432	-0.10%
2024/03/04	23	43.62	14.5	43.72	43.20	8.5	20,436	0.04%
2024/03/01	181.5	43.15	182	43.23	43.05	-0.5	20,313	0.00%	大買/大賣/
2024/02/29	8	41.66	14	41.66	42.30	-6	20,308	-0.03%
2024/02/27	31.1	41.94	3	42.07	41.60	28.1	20,415	0.14%
2024/02/26	35	43.13	6	43.12	42.95	29	20,354	0.14%
2024/02/23	30	44.29	42	45.08	43.60	-12	20,439	-0.06%
2024/02/22	34.1	45.06	43	45.30	44.45	-8.9	20,545	-0.04%
2024/02/21	8	43.84	11	44.38	43.75	-3	20,177	-0.01%
2024/02/20	28	43.85	9	43.88	43.75	19	20,306	0.09%
2024/02/19	31	44.72	25	45.25	44.15	6	20,252	0.03%
2024/02/16	43	45.37	25	45.59	45.60	18	20,286	0.09%
2024/02/15	36.8	44.57	47	44.68	45.10	-10.2	20,101	-0.05%
2024/02/05	26	44.82	28	45.20	44.80	-2	19,880	-0.01%
2024/02/02	1.2	45.07	9.1	45.21	45.10	-7.9	19,884	-0.04%
2024/02/01	11	44.65	11	44.69	44.65	0	19,825	0.00%
2024/01/31	22	45.33	11	45.43	45.00	11	19,888	0.06%
2024/01/30	23	46.03	39	46.06	46.40	-16	19,712	-0.08%
2024/01/29	16	45.34	4.3	45.34	45.30	11.7	19,491	0.06%
2024/01/26	39.5	44.75	10	44.78	44.50	29.5	19,452	0.15%
2024/01/25	24.5	46.06	23	46.13	45.40	1.5	19,385	0.01%
2024/01/24	61	47.02	61	46.77	46.10	0	19,145	0.00%
2024/01/23	201	46.23	270	46.17	46.40	-69	18,790	-0.37%	大買/大賣/
2024/01/22	331	46.24	385.2	46.31	46.40	-54.2	18,283	-0.30%	大買/大賣/
2024/01/19	86	44.68	53.5	44.52	44.85	32.5	17,193	0.19%
2024/01/18	11.1	43.10	59	43.35	43.35	-47.9	16,714	-0.29%
2024/01/17	58	43.88	38	43.77	43.25	20	16,663	0.12%
2024/01/16	23	43.78	20	43.70	43.60	3	16,614	0.02%
2024/01/15	26	43.65	51	43.98	43.95	-25	16,467	-0.15%
2024/01/12	65	44.01	222	44.11	43.55	-157	16,410	-0.96%	大賣/鉅額交易
2024/01/11	289.5	44.54	122	44.32	44.55	167.5	16,224	1.03%	大買/大賣/鉅額交易
2024/01/10	94	43.31	40	43.43	43.65	54	15,998	0.34%
2024/01/09	36	42.62	48	42.48	41.95	-12	15,344	-0.08%
2024/01/08	9	42.29	6.1	42.31	42.15	2.9	15,597	0.02%
2024/01/05	9	42.04	6	42.21	42.25	3	16,105	0.02%
2024/01/04	24	42.57	517	42.21	42.10	-493	16,376	-3.01%	大賣/鉅額交易
2024/01/03	11	42.90	14	43.14	43.30	-3	16,329	-0.02%
2024/01/02	49.5	43.50	67	43.71	43.20	-17.5	16,273	-0.11%
2023/12/29	313.3	44.73	147	44.60	44.55	166.3	15,997	1.04%	大買/大賣/鉅額交易
2023/12/28	2,145	45.06	1,824.5	45.09	45.00	320.5	15,338	2.09%	大買/大賣/鉅額交易
2023/12/27	27.5	42.35	107	42.48	42.55	-79.5	13,513	-0.59%	大賣/
2023/12/26	60	42.03	8	41.89	42.10	52	13,726	0.38%
2023/12/25	8	41.70	3	41.88	41.55	5	13,929	0.04%
2023/12/22	3	41.53	9	41.59	41.60	-6	13,969	-0.04%
2023/12/21	173	41.64	185	41.76	41.50	-12	14,021	-0.09%	大買/大賣/
2023/12/20	35	41.45	61	41.39	41.65	-26	14,239	-0.18%
2023/12/19	30.4	39.70	16	39.73	39.50	14.4	14,259	0.10%
2023/12/18	6	40.22	42.5	40.39	40.30	-36.5	14,458	-0.25%
2023/12/15	32	40.64	42.1	40.38	40.25	-10.1	15,181	-0.07%
2023/12/14	215	41.55	184	41.56	40.70	31	15,435	0.20%	大買/大賣/
2023/12/13	807.1	42.35	738	42.70	41.20	69.1	15,245	0.45%	大買/大賣/
2023/12/12	6	41.13	9	41.04	40.90	-3	14,422	-0.02%
2023/12/11	10	41.36	8	41.18	41.15	2	14,501	0.01%
2023/12/08	7	40.92	25	41.16	40.95	-18	14,553	-0.12%
2023/12/07	69	41.36	74	41.56	41.15	-5	14,461	-0.03%
2023/12/06	104	41.28	97	41.39	41.15	7	14,542	0.05%	大買/
2023/12/05	21	41.05	17.1	40.99	40.75	3.9	14,492	0.03%
2023/12/04	65	41.24	43	41.39	41.25	22	14,429	0.15%
2023/12/01	43	41.41	48.8	41.47	41.40	-5.8	14,215	-0.04%
2023/11/30	3	40.07	5	40.24	40.20	-2	13,802	-0.01%
2023/11/29	7	39.70	55	39.29	39.85	-48	13,797	-0.35%
2023/11/28	0.3	39.00	13	38.93	39.30	-12.7	13,956	-0.09%
2023/11/27	37	38.79	4	39.15	38.25	33	14,123	0.23%
2023/11/24	25	40.00	2	39.85	39.75	23	14,088	0.16%
2023/11/23	12	41.36	8	41.48	40.90	4	14,040	0.03%
2023/11/22	58	40.92	26	41.48	40.75	32	14,038	0.23%
2023/11/21	40	41.96	55	42.00	42.20	-15	14,068	-0.11%
2023/11/20	47.5	40.88	64	41.01	41.20	-16.5	14,328	-0.12%
2023/11/17	8	40.24	25	40.11	40.90	-17	14,375	-0.12%
2023/11/16	4	39.13	3	39.28	39.30	1	14,457	0.01%
2023/11/15	36	39.12	20	39.14	38.70	16	14,825	0.11%
2023/11/14	2	39.83	32.1	39.88	39.85	-30.1	16,064	-0.19%
2023/11/13	14	39.28	29.1	39.65	39.70	-15.1	16,441	-0.09%
2023/11/10	4	39.45	22	39.48	39.50	-18	16,710	-0.11%
2023/11/09	2	38.95	1	39.00	38.85	1	16,978	0.01%
2023/11/08	36	39.23	42	39.30	39.10	-6	17,277	-0.03%
2023/11/07	8	38.54	1	38.75	38.80	7	17,499	0.04%
2023/11/06	4.1	38.63	12	38.72	38.70	-7.9	18,229	-0.04%
2023/11/03	2	38.08	1	38.45	38.10	1	18,679	0.01%
2023/11/02	9	37.98	3	37.85	37.90	6	19,410	0.03%
2023/11/01	4	36.96	4	36.96	36.90	0	20,759	0.00%
2023/10/31	5	37.56	4	37.01	36.75	1	21,299	0.00%
2023/10/30	11	38.17	2	38.25	37.90	9	21,465	0.04%
2023/10/27	2.1	38.38	3	38.50	38.15	-0.9	21,611	0.00%
2023/10/26	7	38.16	1.1	38.64	38.20	5.9	21,951	0.03%
2023/10/25	4	39.04	16	39.20	39.00	-12	22,087	-0.05%
2023/10/24	3	38.55	4	38.80	39.00	-1	22,137	0.00%
2023/10/23	11	38.33	1	38.20	38.30	10	22,215	0.05%
2023/10/20	5	37.36	24	37.45	37.95	-19	22,467	-0.08%
2023/10/19	8	37.54	3.4	37.82	38.00	4.6	22,749	0.02%
2023/10/18	23	38.22	11.1	38.26	37.50	11.9	23,174	0.05%
2023/10/17	6	39.95	5	40.08	39.35	1	23,530	0.00%
2023/10/16	73.3	40.08	16	39.95	39.80	57.3	26,345	0.22%
2023/10/13	15	41.88	24	42.16	42.00	-9	30,275	-0.03%
2023/10/12	54	40.57	47	40.74	41.85	7	30,070	0.02%
2023/10/11	41.2	40.21	20	40.37	39.65	21.2	30,478	0.07%
2023/10/06	8	41.79	6.1	41.42	41.50	1.9	30,983	0.01%
2023/10/05	5	41.65	7	41.58	41.65	-2	32,976	-0.01%
2023/10/04	10	40.60	20	40.71	41.20	-10	33,163	-0.03%
2023/10/03	22	41.86	16	41.78	41.45	6	33,217	0.02%
2023/10/02	70	42.70	149.2	42.61	42.50	-79.2	33,214	-0.24%	大賣/
2023/09/28	25	41.18	11.2	41.40	40.75	13.8	33,075	0.04%
2023/09/27	29.5	40.42	30.1	40.62	40.80	-0.6	33,344	0.00%
2023/09/26	2	40.35	7.2	40.46	40.10	-5.2	34,282	-0.02%
2023/09/25	38	40.75	17	40.25	40.10	21	34,571	0.06%
2023/09/22	13.1	40.08	41.3	40.28	40.80	-28.2	34,366	-0.08%
2023/09/21	27.1	38.82	24	38.87	39.25	3.1	34,107	0.01%
2023/09/20	126.3	40.22	110.2	39.95	39.50	16.1	34,089	0.05%	大買/大賣/
2023/09/19	7.1	38.64	15.1	38.93	38.45	-8	33,817	-0.02%
2023/09/18	58.1	38.00	3.2	37.98	37.80	54.9	34,400	0.16%
2023/09/15	16	38.65	30.5	38.86	38.70	-14.5	34,706	-0.04%
2023/09/14	38	38.96	33.1	38.86	38.70	4.9	34,870	0.01%
2023/09/13	5	38.41	9.1	38.49	38.55	-4.1	35,439	-0.01%
2023/09/12	2	38.35	10.1	38.44	38.45	-8.1	37,017	-0.02%
2023/09/11	26.1	38.48	10	38.63	38.20	16.1	38,498	0.04%
2023/09/08	8	39.34	21	39.36	39.25	-13	38,420	-0.03%
2023/09/07	19	39.87	17	39.71	39.65	2	38,624	0.01%
2023/09/06	10	40.58	5	40.49	40.15	5	38,619	0.01%
2023/09/05	31	40.03	23.1	40.07	40.35	7.9	38,718	0.02%
2023/09/04	7	39.81	29.4	39.85	39.90	-22.4	38,830	-0.06%
2023/09/01	30.4	40.09	21.1	39.92	39.75	9.4	38,850	0.02%
2023/08/31	17.2	40.35	19.1	40.41	40.55	-1.8	38,766	0.00%
2023/08/30	19	41.72	17	41.62	40.95	2	38,883	0.01%
2023/08/29	19	41.53	4.3	41.71	41.20	14.7	39,373	0.04%
2023/08/28	31.2	41.29	16	41.36	41.35	15.2	40,556	0.04%
2023/08/25	48	42.12	23	42.45	41.70	25	40,916	0.06%
2023/08/24	140	44.32	140	44.34	43.30	0	40,875	0.00%	大買/大賣/
2023/08/23	32	43.30	21.1	43.47	44.00	10.9	40,874	0.03%
2023/08/22	38	43.92	49	43.90	43.20	-11	40,647	-0.03%
2023/08/21	57	43.98	37	43.88	43.30	20	40,346	0.05%
2023/08/18	774	45.93	797.1	45.96	44.05	-23.1	39,988	-0.06%	大買/大賣/
2023/08/17	84.1	42.62	108.1	42.85	43.10	-24	38,655	-0.06%	大賣/
2023/08/16	116	42.72	85	42.67	43.00	31	38,358	0.08%	大買/
2023/08/15	79	44.26	80.2	44.33	43.35	-1.2	38,455	0.00%
2023/08/14	21	42.70	41	42.62	42.80	-20	38,131	-0.05%
2023/08/11	56	43.54	61	43.45	42.85	-5	37,795	-0.01%
2023/08/10	291.2	42.78	342.1	43.01	42.30	-50.9	37,397	-0.14%	大買/大賣/
2023/08/09	40.1	45.13	21	45.79	45.00	19.1	36,606	0.05%
2023/08/08	145.1	47.03	142	47.06	46.35	3.1	36,084	0.01%	大買/大賣/
2023/08/07	748	47.90	737.3	48.24	48.45	10.8	35,289	0.03%	大買/大賣/
2023/08/04	531.1	45.77	556	45.65	45.15	-25	33,829	-0.07%	大買/大賣/
2023/08/02	482.3	45.61	468	46.21	44.95	14.3	33,238	0.04%	大買/大賣/
2023/08/01	593.1	47.92	525.4	48.08	48.60	67.8	32,945	0.21%	大買/大賣/
2023/07/31	624.1	48.52	734.1	49.17	47.05	-110	32,749	-0.34%	大買/大賣/鉅額交易
2023/07/28	173	47.19	107.1	46.92	49.50	65.9	32,343	0.20%	大買/大賣/
2023/07/27	14	47.07	1.3	47.51	46.80	12.7	32,140	0.04%
2023/07/26	343	48.46	359.1	48.50	47.10	-16.1	31,987	-0.05%	大買/大賣/
2023/07/25	106	49.27	197	49.65	48.30	-91	31,791	-0.29%	大買/大賣/
2023/07/24	435.4	49.67	327.1	50.28	49.90	108.3	31,491	0.34%	大買/大賣/鉅額交易
2023/07/21	496.2	47.00	514.7	48.17	49.30	-18.5	31,107	-0.06%	大買/大賣/
2023/07/20	214.2	47.26	213.8	47.82	46.80	0.3	30,607	0.00%	大買/大賣/
2023/07/19	2,017.4	52.62	2,080.3	52.82	51.10	-62.9	29,960	-0.21%	大買/大賣/
2023/07/18	6,759.3	54.00	7,048	52.66	50.40	-288.7	27,034	-1.07%	大買/大賣/鉅額交易
2023/07/17	49.2	52.20	292.2	52.20	52.20	-243	22,706	-1.07%	大賣/鉅額交易
2023/07/14	723	47.47	856.4	47.24	47.50	-133.4	22,355	-0.60%	大買/大賣/鉅額交易
2023/07/13	1,277	43.04	1,284.9	43.10	43.20	-7.9	21,592	-0.04%	大買/大賣/
2023/07/12	3,020	38.91	2,334.7	38.76	39.30	685.4	20,937	3.27%	大買/大賣/鉅額交易
2023/07/11	206.1	35.74	164	35.90	35.75	42.1	18,866	0.22%	大買/大賣/
2023/07/10	17	35.12	12	35.03	34.90	5	18,579	0.03%
2023/07/07	36	35.47	42	35.44	35.35	-6	18,406	-0.03%
2023/07/06	44.2	36.05	41	36.45	35.55	3.2	18,239	0.02%
2023/07/05	67.6	36.78	69.5	36.77	36.15	-1.9	17,878	-0.01%
2023/07/04	1,179.5	37.42	1,145.4	37.65	37.70	34.1	17,291	0.20%	大買/大賣/
2023/07/03	90	35.98	113	36.20	35.95	-23	16,168	-0.14%	大賣/
2023/06/30	12.1	34.55	8.1	34.70	34.95	4.1	15,723	0.03%
2023/06/29	56	34.80	203	34.60	34.70	-147	15,578	-0.94%	大賣/鉅額交易
2023/06/28	25	35.22	16	35.15	34.70	9	15,444	0.06%
2023/06/27	114.1	35.72	145	35.89	35.35	-31	15,208	-0.20%	大買/大賣/
2023/06/26	359	36.57	233.6	36.67	36.85	125.5	14,732	0.85%	大買/大賣/鉅額交易
2023/06/21	151	35.44	227	35.14	35.15	-76	13,755	-0.55%	大買/大賣/
2023/06/20	35.3	34.69	190	34.78	34.50	-154.8	13,358	-1.16%	大賣/鉅額交易
2023/06/19	338.2	35.23	383	35.53	35.40	-44.9	13,068	-0.34%	大買/大賣/
2023/06/16	619.1	36.89	1,045.2	37.48	36.45	-426.1	12,329	-3.46%	大買/大賣/鉅額交易
2023/06/15	1,502	35.44	861.7	35.06	36.15	640.3	10,611	6.03%	大買/大賣/鉅額交易
2023/06/14	3	32.78	18	33.09	32.90	-15	9,027	-0.17%
2023/06/13	109	33.00	120	33.11	32.85	-11	8,882	-0.12%	大買/大賣/
2023/06/12	7	32.08	2	32.10	32.10	5	8,565	0.06%
2023/06/09	43	31.96	8	32.34	32.40	35	8,506	0.41%
2023/06/08	1	31.50	18	31.97	31.55	-17	8,322	-0.20%
2023/06/07	6	32.20	13.1	32.40	32.40	-7.1	8,188	-0.09%
2023/06/06	6	31.93	5	31.93	31.95	1	8,098	0.01%
2023/06/05	29	33.07	7.3	33.07	32.65	21.8	7,965	0.27%
2023/06/02	67.4	33.25	60.6	33.12	32.90	6.8	7,652	0.09%
2023/06/01	273.2	33.58	323.5	33.64	33.40	-50.3	7,043	-0.71%	大買/大賣/
2023/05/31	214	31.68	162.3	31.67	31.95	51.8	5,728	0.90%	大買/大賣/
2023/05/30	221	31.16	205	30.83	31.00	16	5,203	0.31%	大買/大賣/
2023/05/29	94	31.45	158.9	31.40	31.40	-64.9	5,067	-1.28%	大賣/
2023/05/26	2	29.45	6	29.78	29.25	-4	4,433	-0.09%
2023/05/25	7	29.51	2	29.55	29.50	5	4,387	0.11%
2023/05/24	0	0.00	1	29.20	29.20	-1	4,322	-0.02%
2023/05/23	3	29.55	8	29.50	29.25	-5	4,223	-0.12%
2023/05/22	8.8	30.32	18.3	30.24	30.15	-9.5	4,015	-0.24%
2023/05/19	88.4	29.76	144.4	30.03	30.20	-56	3,821	-1.46%	大賣/
2023/05/18	0	0.00	15.1	28.57	28.40	-15.1	3,282	-0.46%
2023/05/17	4.1	28.35	24	28.33	28.35	-19.9	3,233	-0.62%
2023/05/16	0	0.00	17.2	28.26	28.25	-17.2	3,208	-0.54%
2023/05/10	5	27.85	7	27.90	28.15	-2	3,350	-0.06%
2023/05/09	0.1	28.05	1	27.95	27.95	-0.9	3,426	-0.03%
2023/05/08	1	28.15	0	0.00	28.10	1	3,450	0.03%
2023/05/04	3	28.32	3	28.40	28.35	0	3,526	0.00%
2023/05/03	1	28.30	7	28.35	28.35	-6	3,541	-0.17%
2023/05/02	0	0.00	3	28.38	28.35	-3	3,592	-0.08%
2023/04/27	2	28.15	2	28.20	28.30	0	3,589	0.00%
2023/04/26	0.2	28.00	2	28.05	28.10	-1.8	3,537	-0.05%
2023/04/25	10	28.05	1	28.20	28.10	9	3,503	0.26%
2023/04/24	0	0.00	1	28.10	28.30	-1	3,441	-0.03%
2023/04/21	1	27.80	3	27.82	27.75	-2	3,391	-0.06%
2023/04/20	0	0.00	3	28.08	27.85	-3	3,378	-0.09%
2023/04/19	2	28.10	0	0.00	27.95	2	3,349	0.06%
2023/04/18	5	28.28	0	0.00	28.25	5	3,297	0.15%
2023/04/17	8.2	28.61	10	28.66	28.60	-1.8	3,244	-0.05%
2023/04/14	7	28.00	14	28.06	28.10	-7	3,103	-0.23%
2023/04/13	4	27.80	0	0.00	27.80	4	3,054	0.13%
2023/04/12	10	27.80	1	27.75	27.75	9	3,082	0.29%
2023/04/11	29	27.83	6.1	27.90	27.90	22.9	3,085	0.74%
2023/04/10	1	27.45	0	0.00	27.40	1	3,027	0.03%
2023/04/07	7	27.39	1	27.40	27.40	6	3,009	0.20%
2023/04/06	10.3	27.25	0	0.00	27.30	10.3	2,993	0.34%
2023/03/31	3	27.37	0	0.00	27.30	3	2,977	0.10%
2023/03/29	7	27.41	1.2	27.54	27.45	5.9	2,977	0.20%
2023/03/28	25	28.55	0	0.00	28.50	25	3,005	0.83%
2023/03/27	11	28.65	0.1	28.85	28.65	10.9	3,055	0.36%
2023/03/24	8	28.66	1	28.75	28.70	7	3,060	0.23%
2023/03/23	4	28.63	0	0.00	28.60	4	3,023	0.13%
2023/03/22	1	28.75	1	28.75	28.80	0	3,014	0.00%
2023/03/17	2	28.08	1	28.05	28.00	1	2,965	0.03%
2023/03/16	1.3	27.92	1	27.90	27.90	0.3	2,933	0.01%
2023/03/15	4	28.28	0	0.00	28.20	4	2,914	0.14%
2023/03/14	1	28.25	1.7	28.22	28.25	-0.7	2,932	-0.02%
2023/03/13	3.5	28.39	0.1	28.50	28.50	3.5	2,929	0.12%
2023/03/10	13	28.66	0.1	28.85	28.65	12.9	2,899	0.45%
2023/03/09	12.5	29.05	2	29.05	29.05	10.5	2,864	0.37%
2023/03/08	11	29.18	0	0.00	29.15	11	2,812	0.39%
2023/03/07	0.3	29.26	0	0.00	29.35	0.3	2,771	0.01%
2023/03/06	3	29.30	0.1	29.35	29.35	3	2,738	0.11%
2023/03/03	0	29.45	0	0.00	29.35	0	2,700	0.00%
2023/03/02	2	29.40	0.1	29.30	29.45	2	2,659	0.07%
2023/03/01	8	29.73	15	29.72	29.50	-7	2,598	-0.27%
2023/02/24	1	31.30	0.1	31.45	31.60	1	2,429	0.04%
2023/02/23	2	31.15	1	31.30	31.20	1	2,369	0.04%
2023/02/22	2	30.85	1	30.75	31.00	1	2,369	0.04%
2023/02/21	2	30.95	1.1	31.00	31.10	1	2,378	0.04%
2023/02/20	3	30.88	3	31.00	30.95	0	2,453	0.00%
2023/02/17	1	30.90	0	0.00	30.85	1	2,475	0.04%
2023/02/16	0	0.00	0.1	30.85	30.90	-0.1	2,530	0.00%
2023/02/14	0	0.00	4	30.98	31.05	-4	2,588	-0.15%
2023/02/10	0	0.00	2.1	30.75	30.80	-2.1	2,686	-0.08%
2023/02/09	3	31.00	3	30.90	30.90	0	2,666	0.00%
2023/02/08	1	31.80	3	31.82	31.85	-2	2,565	-0.08%
2023/02/07	0	0.00	2.9	31.86	31.85	-2.9	2,512	-0.12%
2023/02/06	2	31.50	0	0.00	31.50	2	2,430	0.08%
2023/02/03	0	0.00	4.7	31.23	31.40	-4.7	2,400	-0.20%
2023/02/02	0	0.00	6	30.87	30.85	-6	2,337	-0.26%
2023/02/01	0	0.00	3	30.75	30.75	-3	2,309	-0.13%
2023/01/31	0	0.00	10.1	30.35	30.80	-10.1	2,285	-0.44%
2023/01/17	0.2	29.90	1	30.00	30.00	-0.8	2,197	-0.04%
2023/01/16	0.2	30.00	1	29.90	29.90	-0.8	2,190	-0.04%
2023/01/12	2	30.15	0	0.00	30.15	2	2,169	0.09%
2023/01/10	1	30.20	13.1	30.09	30.10	-12.1	2,167	-0.56%
2023/01/03	2	29.55	2	29.55	29.60	0	2,154	0.00%
2022/12/30	0	0.00	8	30.00	29.50	-8	2,154	-0.37%
2022/12/29	0	0.00	3	29.60	29.70	-3	2,083	-0.14%
2022/12/28	0	0.00	2	29.30	29.15	-2	2,050	-0.10%
2022/12/27	0.1	29.60	1.1	29.70	29.60	-1	2,047	-0.05%
2022/12/26	0.2	29.65	0.1	29.70	29.55	0.1	2,050	0.00%
2022/12/22	2	30.00	0	29.85	29.75	2	2,115	0.09%
2022/12/21	0	0.00	0.2	29.70	29.75	-0.2	2,089	-0.01%
2022/12/20	2	30.30	7	30.06	29.60	-5	2,060	-0.24%
2022/12/19	8	30.00	1	30.00	29.75	7	2,012	0.35%
2022/12/16	2.1	29.40	0	0.00	29.40	2.1	1,889	0.11%
2022/12/15	0.1	29.65	0.5	29.70	29.70	-0.4	1,844	-0.02%
2022/12/14	0	0.00	0.1	29.65	29.75	-0.1	1,853	-0.01%
2022/12/13	6	29.50	12	29.62	29.65	-6	1,821	-0.33%
2022/12/06	0.1	29.55	0.1	29.50	29.20	0.1	1,803	0.00%
2022/12/05	1	29.80	1.2	29.79	29.70	-0.2	1,764	-0.01%
2022/12/02	0	0.00	0.7	29.96	29.95	-0.7	1,791	-0.04%
2022/12/01	0	0.00	2.3	29.99	29.95	-2.3	1,794	-0.13%
2022/11/30	0	0.00	2.2	29.75	29.75	-2.2	1,770	-0.12%
2022/11/29	0	0.00	7.3	29.42	29.60	-7.3	1,748	-0.42%
2022/11/28	0	0.00	0.1	29.35	29.50	-0.1	1,737	-0.01%
2022/11/25	0	0.00	0.1	29.30	29.30	-0.1	1,734	-0.01%
2022/11/23	0	0.00	10	29.30	29.25	-10	1,714	-0.58%
2022/11/21	0	0.00	0.1	29.05	29.05	-0.1	1,716	-0.01%
2022/11/18	11	29.16	0	0.00	28.95	11	1,727	0.64%
2022/11/17	2	29.23	1	29.20	29.20	1	1,703	0.06%
2022/11/16	0	0.00	5	29.05	29.15	-5	1,685	-0.30%
2022/11/15	0.5	28.85	10	28.90	28.85	-9.5	1,608	-0.59%
2022/11/14	2	28.75	1	28.90	28.85	1	1,586	0.06%
2022/11/11	10	28.50	13	28.75	28.60	-3	1,541	-0.19%
2022/11/10	10	28.10	0	0.00	28.30	10	1,488	0.67%
2022/11/09	16	28.40	8.1	28.70	28.30	7.9	1,472	0.54%
2022/11/07	10	27.55	9.1	27.66	27.70	1	1,428	0.07%
2022/11/02	0	0.00	2	27.40	27.35	-2	1,595	-0.13%
2022/11/01	4	27.30	0	0.00	27.25	4	1,641	0.24%
2022/10/31	0	0.00	1	27.00	27.10	-1	1,664	-0.06%
2022/10/24	10	26.75	0	0.00	26.55	10	1,688	0.59%
2022/10/21	0.1	26.70	0	0.00	26.45	0.1	1,693	0.01%
2022/10/20	2	26.50	0	0.00	26.50	2	1,697	0.12%
2022/10/19	0	0.00	4	26.80	26.75	-4	1,702	-0.23%
2022/10/14	0	0.00	1	26.65	26.55	-1	1,765	-0.06%
2022/10/13	0	0.00	1	26.50	26.25	-1	1,785	-0.06%
2022/10/12	7	26.60	0	26.67	26.75	7	1,781	0.39%
2022/10/11	4	26.81	0	0.00	26.70	4	1,805	0.22%
2022/10/05	0.5	27.40	0.1	27.50	27.40	0.5	1,816	0.02%
2022/09/30	2	27.00	0	0.00	27.00	2	1,852	0.11%
2022/09/29	1.1	27.09	3.1	27.35	27.15	-2	1,855	-0.11%
2022/09/28	3	26.15	0.4	26.19	26.15	2.6	1,804	0.15%
2022/09/27	0	0.00	0	26.55	26.60	0	1,797	0.00%
2022/09/26	9	26.71	0	0.00	26.50	9	1,808	0.50%
2022/09/22	2	27.45	0	0.00	27.50	2	1,830	0.11%
2022/09/20	0	0.00	0.8	27.80	27.75	-0.8	1,838	-0.04%
2022/09/19	0	0.00	1	27.90	27.75	-1	1,876	-0.05%
2022/09/16	2	27.95	3	28.02	27.70	-1	1,895	-0.05%
2022/09/12	0	0.00	1	28.20	28.10	-1	2,172	-0.05%
2022/09/08	0	0.00	2	28.25	28.10	-2	2,205	-0.09%
2022/09/07	2	27.10	0	0.00	27.10	2	2,160	0.09%
2022/09/05	0	27.90	0.1	27.85	27.75	0	2,153	0.00%
2022/09/02	0	0.00	3	27.98	27.80	-3	2,165	-0.14%
2022/09/01	0	28.00	0	0.00	27.80	0	2,174	0.00%
2022/08/31	3	28.13	0	0.00	28.10	3	2,155	0.14%
2022/08/29	1	27.90	0	0.00	27.90	1	2,146	0.05%
2022/08/26	3	28.50	0	0.00	28.40	3	2,127	0.14%
2022/08/25	1	28.45	5	28.55	28.35	-4	2,123	-0.19%
2022/08/24	0	28.40	0	0.00	28.40	0	2,119	0.00%
2022/08/23	5	28.55	1	28.60	28.50	4	2,137	0.19%
2022/08/22	0	28.60	0	0.00	28.75	0	2,143	0.00%
2022/08/18	5	28.55	0	0.00	28.70	5	2,138	0.23%
2022/08/17	1	28.60	20	28.60	28.55	-19	2,138	-0.89%
2022/08/15	1	28.65	0	0.00	28.85	1	2,152	0.05%
2022/08/12	4	28.88	6	29.00	28.90	-2	2,128	-0.09%
2022/08/11	1	29.25	0	29.15	29.10	1	2,104	0.05%
2022/08/10	0	0.00	14	29.26	29.10	-14	2,090	-0.67%
2022/08/09	0	0.00	2.1	29.01	29.45	-2.1	2,078	-0.10%
2022/08/08	6	28.75	1	28.80	28.70	5	2,003	0.25%
2022/08/05	1	28.20	0	0.00	28.30	1	1,993	0.05%
2022/08/04	1	27.75	0	0.00	28.00	1	2,026	0.05%
2022/08/03	0	0.00	0.1	28.00	27.85	-0.1	2,072	0.00%
2022/07/29	0	0.00	2	28.10	28.15	-2	2,158	-0.09%
2022/07/22	1	28.35	2	28.23	28.20	-1	2,242	-0.04%
2022/07/21	6	27.78	6	27.98	28.05	0	2,251	0.00%
2022/07/20	1	27.40	0	0.00	27.20	1	2,235	0.04%
2022/07/19	2	27.38	2	27.40	27.35	0	2,259	0.00%
2022/07/18	0	27.05	5	26.87	27.05	-5	2,256	-0.22%
2022/07/15	1	27.05	0	0.00	27.00	1	2,247	0.04%
2022/07/14	2	27.00	0	0.00	27.10	2	2,267	0.09%
2022/07/13	4	26.83	0	0.00	26.80	4	2,280	0.18%
2022/07/12	0	0.00	2	26.53	26.45	-2	2,285	-0.09%
2022/07/11	1	27.20	4	27.08	27.00	-3	2,286	-0.13%
2022/07/08	0	27.35	1	27.50	27.40	-1	2,300	-0.04%
2022/07/07	1.5	27.17	1.1	27.20	27.40	0.5	2,322	0.02%
2022/07/06	1	26.95	3	26.95	26.75	-2	2,338	-0.09%
2022/07/05	1	27.20	3	27.07	27.15	-2	2,383	-0.08%
2022/07/04	1	26.75	11	26.75	26.75	-10	2,417	-0.41%
2022/07/01	3	27.50	2.1	26.75	26.80	1	2,488	0.04%
2022/06/30	2	27.55	7	27.51	27.45	-5	2,556	-0.20%
2022/06/29	4	28.13	7	28.01	28.10	-3	2,619	-0.11%
2022/06/28	1.1	28.50	4	28.44	28.35	-2.9	2,820	-0.10%
2022/06/27	1	28.70	62	28.75	28.80	-61	2,991	-2.04%
2022/06/24	2	28.55	2	28.50	28.45	0	3,084	0.00%
2022/06/23	7	28.39	5	28.50	28.20	2	3,156	0.06%
2022/06/22	2	28.50	6	28.77	28.35	-4	3,196	-0.13%
2022/06/21	76.5	28.67	58	28.72	28.70	18.5	3,201	0.58%
2022/06/20	0	27.50	5	27.60	27.20	-5	3,068	-0.16%
2022/06/17	0	0.00	4	27.83	27.90	-4	3,077	-0.13%
2022/06/16	3	28.17	1	28.00	27.65	2	3,073	0.07%
2022/06/13	2	27.90	4	27.85	27.90	-2	3,175	-0.06%
2022/06/10	0	0.00	1	28.25	28.20	-1	3,200	-0.03%
2022/06/07	1	27.75	6	27.95	28.00	-5	3,332	-0.15%
2022/06/01	1	28.20	1	28.15	28.15	0	3,742	0.00%
2022/05/30	0	0.00	0.1	27.85	27.85	-0.1	3,867	0.00%
2022/05/27	1	27.50	0	0.00	27.60	1	3,954	0.03%
2022/05/24	10	27.55	0	0.00	27.45	10	4,390	0.23%
2022/05/23	0	0.00	40	27.63	27.60	-40	4,443	-0.90%
2022/05/20	0	0.00	21	27.05	27.10	-21	4,512	-0.47%
2022/05/19	0	0.00	1	26.95	26.90	-1	4,639	-0.02%
2022/05/18	0	0.00	1	27.25	27.20	-1	4,660	-0.02%
2022/05/17	4	26.94	0	0.00	27.05	4	4,720	0.08%
2022/05/16	0	0.00	1	27.15	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	4	26.25	26.55	-4	4,848	-0.08%
2022/05/12	1	26.15	7	26.50	26.15	-6	4,878	-0.12%
2022/05/11	5	26.85	5	26.90	26.65	0	4,858	0.00%
2022/05/10	3	27.03	0	0.00	27.15	3	4,843	0.06%
2022/05/09	0	27.60	1	27.55	27.50	-1	4,832	-0.02%
2022/05/04	0.5	28.00	1.1	28.05	28.00	-0.6	4,843	-0.01%
2022/05/03	5	27.90	0.2	28.00	27.95	4.8	4,898	0.10%
2022/04/28	1	27.70	0	0.00	27.80	1	4,978	0.02%
2022/04/26	0	28.00	0	0.00	28.00	0	5,007	0.00%
2022/04/25	4	28.04	0	0.00	27.95	4	5,038	0.08%
2022/04/22	2	28.75	0	0.00	28.75	2	5,051	0.04%
2022/04/21	0	0.00	2	28.65	28.80	-2	5,150	-0.04%
2022/04/20	0	0.00	4	28.70	28.75	-4	5,174	-0.08%
2022/04/18	0	28.15	2	28.10	28.10	-2	5,247	-0.04%
2022/04/15	4	28.26	0	0.00	28.35	4	5,300	0.08%
2022/04/14	2	28.40	3	28.55	28.55	-1	5,386	-0.02%
2022/04/13	0	28.30	1	28.20	28.20	-1	5,452	-0.02%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/11	0	28.30	4	28.35	28.20	-4	5,506	-0.07%
2022/04/08	5	28.20	0	0.00	28.20	5	5,630	0.09%
2022/04/07	9	28.54	5.2	28.48	28.25	3.8	5,830	0.06%
2022/04/06	4.1	28.96	2	28.88	28.90	2.1	6,006	0.03%
2022/04/01	1.1	29.21	6	29.22	29.35	-4.9	6,019	-0.08%
2022/03/31	4	29.68	0	0.00	29.55	4	6,065	0.07%
2022/03/30	29.1	31.88	34	31.91	31.75	-5	5,901	-0.08%
2022/03/29	2	31.95	5	31.97	31.85	-3	5,822	-0.05%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/25	1	32.60	7	32.45	32.40	-6	5,732	-0.10%
2022/03/24	0	0.00	1	32.40	32.50	-1	5,822	-0.02%
2022/03/23	2	32.33	0	0.00	32.30	2	6,297	0.03%
2022/03/22	16	32.14	0	0.00	32.20	16	6,533	0.24%
2022/03/21	0	0.00	5.1	32.05	32.00	-5.1	6,617	-0.08%
2022/03/18	0	0.00	1.2	32.05	31.75	-1.2	6,829	-0.02%
2022/03/17	0	0.00	1.1	31.96	32.00	-1.1	7,234	-0.01%
2022/03/16	2	31.85	0.1	31.95	31.80	1.9	7,434	0.03%
2022/03/15	55	31.80	4.3	31.76	31.75	50.7	7,477	0.68%
2022/03/14	8	31.86	3.5	32.04	32.05	4.5	7,549	0.06%
2022/03/11	2	31.80	2	31.80	31.75	0	7,637	0.00%
2022/03/10	31	31.85	0	0.00	31.85	31	7,640	0.41%
2022/03/09	9	31.39	1	31.40	31.45	8	7,658	0.10%
2022/03/08	11.1	31.54	0	0.00	31.20	11.1	7,690	0.14%
2022/03/07	13	32.47	1.1	32.31	32.35	11.9	7,534	0.16%
2022/03/04	0	0.00	2.6	33.11	33.05	-2.6	7,568	-0.03%
2022/03/03	1	32.95	15.2	33.03	33.05	-14.2	7,699	-0.18%
2022/03/02	1	32.50	10.4	32.62	32.70	-9.4	7,913	-0.12%
2022/03/01	25	32.45	0.5	32.67	32.60	24.5	8,286	0.30%
2022/02/25	10	33.72	2	33.70	33.55	8	8,201	0.10%
2022/02/24	12	33.79	5	34.12	33.70	7	8,397	0.08%
2022/02/23	3	34.22	21	34.21	34.30	-18	8,850	-0.20%
2022/02/22	10	34.01	30	33.86	33.95	-20	10,310	-0.19%
2022/02/21	47	34.40	1.1	34.45	34.45	46	10,599	0.43%
2022/02/18	2	34.00	0	0.00	33.95	2	11,073	0.02%
2022/02/17	0	0.00	5	34.25	34.00	-5	11,685	-0.04%
2022/02/16	2	34.15	2	34.08	34.00	0	11,823	0.00%
2022/02/15	8	34.05	4	34.05	33.75	4	12,048	0.03%
2022/02/14	1	33.55	0.2	33.90	33.90	0.8	11,967	0.01%
2022/02/11	0	0.00	0.3	33.70	33.75	-0.3	11,970	0.00%
2022/02/10	1	33.70	1	33.70	33.70	0	11,976	0.00%
2022/02/09	2	33.48	1	33.65	33.75	1	11,960	0.01%
2022/02/08	1	33.35	3	33.42	33.50	-2	11,952	-0.02%
2022/02/07	1	32.65	2	32.55	33.00	-1	11,982	-0.01%
2022/01/26	0	0.00	0.4	32.32	32.30	-0.4	12,069	0.00%
2022/01/25	7	32.25	20	32.40	32.25	-13	12,060	-0.11%
2022/01/24	2	32.80	0.3	32.85	32.80	1.7	12,018	0.01%
2022/01/21	2	33.15	0	0.00	33.10	2	11,989	0.02%
2022/01/19	1	33.55	0	0.00	33.50	1	11,931	0.01%
2022/01/18	0	0.00	3	33.85	33.75	-3	11,920	-0.03%
2022/01/17	0	0.00	16	33.11	33.60	-16	11,862	-0.13%
2022/01/14	0.1	33.10	4	33.04	33.00	-3.9	11,802	-0.03%
2022/01/13	5.1	33.40	31	33.41	33.50	-25.9	11,708	-0.22%
2022/01/12	1.3	33.52	0	0.00	33.40	1.3	11,669	0.01%
2022/01/11	10	33.40	10.4	33.34	33.50	-0.4	11,629	0.00%
2022/01/10	1.1	33.75	1	33.70	33.65	0.1	11,562	0.00%
2022/01/07	2.3	34.17	3	33.83	33.80	-0.7	11,500	-0.01%
2022/01/06	1.1	34.07	15	34.22	34.45	-13.9	11,401	-0.12%
2022/01/05	17.1	34.42	0	0.00	34.20	17.1	11,325	0.15%
2022/01/04	3.2	34.47	2	34.53	34.50	1.2	11,295	0.01%
2022/01/03	45.1	34.70	3	34.48	34.50	42.1	11,256	0.37%
2021/12/30	28.7	34.96	30.2	35.09	35.20	-1.5	11,091	-0.01%
2021/12/29	33.1	34.88	33.1	34.84	34.95	0	10,858	0.00%
2021/12/28	3	34.47	10.9	34.55	34.50	-7.8	10,623	-0.07%
2021/12/27	4	34.14	31.1	34.20	34.35	-27.1	10,562	-0.26%
2021/12/24	11.4	33.98	12	33.80	33.80	-0.6	10,479	-0.01%
2021/12/23	1.1	33.99	6.5	33.94	34.00	-5.4	10,452	-0.05%
2021/12/22	2	34.00	6.1	33.95	33.70	-4	10,393	-0.04%
2021/12/21	3.5	33.86	17.2	33.85	33.90	-13.7	10,374	-0.13%
2021/12/20	1	33.99	15	33.63	33.70	-14	10,357	-0.13%
2021/12/17	37.5	34.54	38.2	34.48	34.10	-0.7	10,305	-0.01%
2021/12/16	16.2	34.25	17.1	34.19	34.40	-0.9	9,813	-0.01%
2021/12/15	14	33.97	46.1	33.75	33.70	-32.1	9,596	-0.33%
2021/12/14	62	33.73	38.5	33.92	33.85	23.5	9,587	0.25%
2021/12/13	65.3	34.12	23.2	34.18	34.10	42.1	9,414	0.45%
2021/12/10	11	33.28	67.3	33.37	33.40	-56.3	9,008	-0.62%
2021/12/09	0	0.00	50	32.79	32.75	-50	8,775	-0.57%
2021/12/08	23	32.70	46	32.73	32.70	-23	8,721	-0.26%
2021/12/07	22	32.75	12	32.76	32.80	10	8,643	0.12%
2021/12/06	32	32.17	0	0.00	32.30	32	8,531	0.38%
2021/12/03	5	32.25	1	32.20	32.20	4	8,534	0.05%
2021/12/02	9.1	31.81	5	32.05	31.70	4.1	8,484	0.05%
2021/12/01	24.1	31.99	3	32.15	32.15	21.1	8,477	0.25%
2021/11/30	6.6	32.14	0	0.00	32.00	6.6	8,680	0.08%
2021/11/29	8.9	31.84	1.1	31.53	31.70	7.8	8,595	0.09%
2021/11/26	21.4	32.08	9.1	32.41	32.00	12.3	8,421	0.15%
2021/11/25	53.3	33.22	42.2	33.67	32.90	11.1	8,127	0.14%
2021/11/24	40	33.81	51.1	33.77	34.00	-11	7,668	-0.14%
2021/11/23	66.4	34.03	21	34.13	33.90	45.4	7,460	0.61%
2021/11/22	170.5	34.25	75.1	34.28	34.50	95.4	7,209	1.32%	大買/
2021/11/19	1,397.8	33.91	1,342	34.06	34.40	55.8	6,688	0.83%	大買/大賣/
2021/11/18	123.7	31.71	139.6	32.04	32.10	-15.9	5,175	-0.31%	大買/大賣/
2021/11/17	137	31.94	104.2	31.81	31.75	32.9	4,806	0.68%	大買/大賣/
2021/11/16	81.5	30.54	78.7	31.13	32.10	2.8	4,217	0.07%
2021/11/15	12	30.08	13.5	30.09	30.10	-1.5	3,605	-0.04%
2021/11/12	21	29.77	34	29.72	29.70	-13	3,436	-0.38%
2021/11/11	0.1	29.00	0	0.00	29.10	0.1	3,242	0.00%
2021/11/10	0.1	29.20	19	29.24	29.25	-18.9	3,266	-0.58%
2021/11/09	0.1	29.00	6	29.00	29.05	-5.9	3,292	-0.18%
2021/11/08	1.1	28.76	1	28.90	28.90	0.1	3,265	0.00%
2021/11/05	0.1	28.85	0	0.00	28.90	0.1	3,284	0.00%
2021/11/04	3.2	29.00	2	29.10	28.90	1.2	3,313	0.03%
2021/11/03	2.1	29.18	19	29.18	29.25	-16.9	3,272	-0.52%
2021/11/02	0	0.00	8.1	28.90	28.75	-8.1	3,183	-0.25%
2021/11/01	12	28.80	2.5	28.82	28.80	9.5	3,173	0.30%
2021/10/29	0	0.00	6.4	28.67	28.75	-6.4	3,165	-0.20%
2021/10/28	0	0.00	10	28.45	28.60	-10	3,143	-0.32%
2021/10/27	0	0.00	0.7	28.40	28.55	-0.7	3,137	-0.02%
2021/10/26	2	28.35	0	0.00	28.35	2	3,135	0.06%
2021/10/25	0.1	28.15	0.2	28.10	28.20	-0.1	3,120	0.00%
2021/10/21	1.1	28.15	0	0.00	28.15	1.1	3,267	0.03%
2021/10/18	0	0.00	8.5	28.26	28.30	-8.5	3,356	-0.25%
2021/10/15	0	0.00	1	28.20	28.30	-1	3,442	-0.03%
2021/10/13	5	28.11	1	28.00	28.00	4	3,702	0.11%
2021/10/12	2.1	28.29	7	28.22	28.35	-4.9	3,804	-0.13%
2021/10/08	0.1	28.07	0	0.00	28.10	0.1	3,877	0.00%
2021/10/07	1	28.00	0	0.00	28.00	1	4,040	0.02%
2021/10/06	1	27.80	0	0.00	27.70	1	5,494	0.02%
2021/10/05	1	27.80	1	27.70	27.75	0	5,994	0.00%
2021/10/01	3	28.20	1	28.15	28.05	2	5,963	0.03%
2021/09/30	0	0.00	1	28.65	28.65	-1	5,940	-0.02%
2021/09/29	12	28.64	0	0.00	28.60	12	5,954	0.20%
2021/09/28	1	28.70	0	0.00	29.00	1	5,947	0.02%
2021/09/27	0	0.00	5	29.10	28.95	-5	5,926	-0.08%
2021/09/24	2	28.98	10	29.05	29.05	-8	5,964	-0.13%
2021/09/23	2	28.50	10.8	28.64	28.70	-8.8	5,876	-0.15%
2021/09/22	1	28.30	1	28.75	28.70	0	5,856	0.00%
2021/09/17	0	28.70	2	28.70	28.75	-2	5,835	-0.03%
2021/09/16	0	0.00	10	28.63	28.70	-10	5,753	-0.17%
2021/09/15	0	0.00	2	28.50	28.30	-2	5,696	-0.04%
2021/09/13	1	28.05	0.5	28.15	28.10	0.5	5,666	0.01%
2021/09/09	0	0.00	5	28.50	28.30	-5	5,650	-0.09%
2021/09/08	0	0.00	1	28.60	28.30	-1	5,646	-0.02%
2021/09/07	0	0.00	1	28.70	28.70	-1	5,619	-0.02%
2021/09/06	5	28.99	0	0.00	28.80	5	5,621	0.09%
2021/09/03	36	29.16	86	29.11	28.95	-50	5,543	-0.90%
2021/09/02	52	28.34	3	28.30	28.30	49	5,309	0.92%
2021/08/30	1	27.80	0.8	27.80	27.80	0.2	5,344	0.00%
2021/08/27	1	27.75	0	0.00	27.75	1	5,384	0.02%
2021/08/26	5	27.85	0	0.00	27.80	5	5,434	0.09%
2021/08/25	0	27.70	2	27.75	27.90	-2	5,458	-0.04%
2021/08/24	2	27.65	0	0.00	27.60	2	5,518	0.04%
2021/08/23	8	27.23	1	27.50	27.55	7	5,549	0.13%
2021/08/20	5	27.01	0	0.00	27.00	5	5,554	0.09%
2021/08/19	15	27.18	8	27.19	27.10	7	5,566	0.13%
2021/08/18	7	27.21	0	0.00	27.60	7	5,550	0.13%
2021/08/17	16	27.58	128	27.65	27.50	-112	5,566	-2.01%	大賣/鉅額交易
2021/08/16	2	27.85	1	27.80	27.90	1	5,546	0.02%
2021/08/13	13	28.45	0	0.00	28.30	13	5,520	0.24%
2021/08/10	11.3	28.00	1	28.20	27.95	10.3	5,556	0.18%
2021/08/09	1	28.50	2	28.50	28.50	-1	5,694	-0.02%
2021/08/06	0	0.00	1	28.70	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	31	28.60	28.60	-31	5,867	-0.53%
2021/08/04	3	28.58	0	0.00	28.60	3	6,109	0.05%
2021/08/03	1	28.45	1	28.50	28.50	0	6,232	0.00%
2021/08/02	0	0.00	31	28.33	28.40	-31	6,269	-0.49%
2021/07/30	23.1	28.31	0	0.00	28.40	23.1	6,310	0.37%
2021/07/28	5	28.15	0	0.00	28.35	5	6,441	0.08%
2021/07/27	0	0.00	31	28.72	28.80	-31	6,594	-0.47%
2021/07/26	0	0.00	13	28.26	28.25	-13	6,646	-0.20%
2021/07/23	1	28.05	1	28.00	28.25	0	7,059	0.00%
2021/07/21	1	27.90	1	27.90	27.90	0	7,324	0.00%
2021/07/20	8	28.10	3	28.18	28.10	5	7,314	0.07%
2021/07/19	7	28.47	13	28.61	28.45	-6	7,288	-0.08%
2021/07/16	18	29.17	8.3	29.18	29.10	9.8	7,285	0.13%
2021/07/15	4	29.46	4	29.28	29.50	0	7,344	0.00%
2021/07/14	11	29.39	9	29.56	29.25	2	7,416	0.03%
2021/07/13	102	30.91	46.1	30.74	29.55	55.9	7,341	0.76%	大買/
2021/07/12	17.5	29.93	40.4	29.29	30.45	-22.9	5,937	-0.39%
2021/07/09	0.5	28.10	0	0.00	28.15	0.5	5,467	0.01%
2021/07/08	0.8	28.05	0	0.00	28.05	0.8	5,561	0.02%
2021/07/07	1	28.00	0	0.00	27.95	1	5,654	0.02%
2021/07/06	0	0.00	3	28.10	28.05	-3	5,724	-0.05%
2021/07/05	15.5	28.00	0.3	28.00	28.00	15.2	5,777	0.26%
2021/07/02	5	28.00	0.2	28.00	27.90	4.8	5,812	0.08%
2021/07/01	2.1	28.00	0	0.00	28.00	2.1	5,852	0.04%
2021/06/30	11	27.55	10	27.50	27.60	1	5,848	0.02%
2021/06/29	20	27.64	8	27.58	27.55	12	5,913	0.20%
2021/06/28	3	27.77	11.2	27.70	27.70	-8.2	5,966	-0.14%
2021/06/25	0	0.00	15	27.77	27.75	-15	6,021	-0.25%
2021/06/24	6	27.74	89	27.71	27.80	-83	6,065	-1.37%
2021/06/22	10.9	27.70	0	0.00	27.70	10.9	6,248	0.17%
2021/06/21	0.3	27.70	3	27.60	27.65	-2.8	6,351	-0.04%
2021/06/18	5.3	27.85	0	0.00	28.00	5.3	6,456	0.08%
2021/06/17	2	27.60	1	27.80	27.90	1	6,533	0.02%
2021/06/16	2	27.70	1	27.70	27.75	1	6,605	0.02%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	2	27.48	0	0.00	27.55	2	6,765	0.03%
2021/06/09	5	27.80	0	0.00	27.70	5	6,812	0.07%
2021/06/07	0	0.00	1	27.90	28.00	-1	7,096	-0.01%
2021/06/04	1	28.70	2	28.63	28.60	-1	7,217	-0.01%
2021/06/03	6	28.19	91	28.20	28.65	-85	7,636	-1.11%
2021/06/02	0	0.00	4	28.16	28.20	-4	7,630	-0.05%
2021/06/01	20	28.28	0	0.00	28.20	20	7,645	0.26%
2021/05/31	0	0.00	3	28.17	28.20	-3	7,625	-0.04%
2021/05/26	0	0.00	6	28.17	28.25	-6	7,825	-0.08%
2021/05/25	0	0.00	14	28.25	28.25	-14	7,869	-0.18%
2021/05/24	0.3	27.90	0	0.00	27.90	0.3	7,959	0.00%
2021/05/21	0	0.00	10	27.20	27.30	-10	8,241	-0.12%
2021/05/20	10	27.25	0	0.00	27.00	10	8,340	0.12%
2021/05/19	1	26.90	1.6	27.14	26.95	-0.6	8,349	-0.01%
2021/05/18	6.2	26.37	3	26.73	27.00	3.2	8,339	0.04%
2021/05/17	22.1	25.90	1	25.70	25.65	21.1	8,341	0.25%
2021/05/14	7	27.21	0	0.00	27.45	7	8,180	0.09%
2021/05/13	17.1	26.99	2	27.08	27.00	15.1	8,103	0.19%
2021/05/12	24.1	27.58	16	26.86	27.45	8.1	7,988	0.10%
2021/05/11	1	28.70	73	28.61	28.60	-72	7,759	-0.93%
2021/05/10	28	29.12	65	29.02	29.00	-37	7,676	-0.48%
2021/05/07	13	29.00	9	29.06	29.30	4	7,685	0.05%
2021/05/06	2	28.70	56	28.63	28.90	-54	7,676	-0.70%
2021/05/05	2	28.65	2	28.90	28.80	0	7,625	0.00%
2021/05/04	10.2	28.90	7	28.92	28.85	3.2	7,576	0.04%
2021/05/03	12.1	30.16	9	29.77	29.75	3.1	7,425	0.04%
2021/04/29	107.5	30.76	23.1	30.77	30.60	84.4	7,303	1.16%	大買/
2021/04/28	26	30.01	17	30.06	30.30	9	6,924	0.13%
2021/04/27	1.1	29.45	7	29.46	29.50	-5.9	6,734	-0.09%
2021/04/26	2	29.43	3	29.40	29.40	-1	6,735	-0.01%
2021/04/23	5	29.55	2	29.45	29.35	3	6,707	0.04%
2021/04/22	1	29.50	4	29.70	29.35	-3	6,801	-0.04%
2021/04/21	15.2	29.97	3	29.85	30.15	12.2	6,734	0.18%
2021/04/20	9	29.74	24	29.75	29.80	-15	6,621	-0.23%
2021/04/19	33.2	29.30	14	29.33	29.35	19.2	6,537	0.29%
2021/04/16	10	28.90	3	29.05	29.15	7	6,590	0.11%
2021/04/15	5	28.79	3	28.78	28.85	2	6,609	0.03%
2021/04/14	12.2	28.69	9	28.73	28.65	3.2	6,617	0.05%
2021/04/13	6.1	29.04	6	28.95	28.90	0.1	6,607	0.00%
2021/04/12	1.2	29.26	7.2	29.36	29.30	-6.1	6,532	-0.09%
2021/04/09	1.1	29.20	3	29.30	29.45	-2	6,479	-0.03%
2021/04/08	9	29.17	7	29.15	29.20	2	6,460	0.03%
2021/04/07	0.1	28.95	8	29.01	29.15	-8	6,483	-0.12%
2021/04/06	9.1	29.11	6	29.09	29.05	3.1	6,496	0.05%
2021/04/01	8	29.10	4	29.08	29.15	4	6,453	0.06%
2021/03/31	0	28.75	0	0.00	28.85	0	6,398	0.00%
2021/03/29	3.1	28.65	9	28.67	28.65	-5.9	6,295	-0.09%
2021/03/26	4.3	28.59	1	28.70	28.60	3.3	6,283	0.05%
2021/03/25	2	28.68	17	28.62	28.65	-15	6,276	-0.24%
2021/03/24	15.4	29.30	0	0.00	29.30	15.4	6,234	0.25%
2021/03/23	0	0.00	1	29.15	29.25	-1	6,178	-0.02%
2021/03/22	15	28.94	1	28.90	28.95	14	6,122	0.23%
2021/03/19	4.2	29.00	0	0.00	29.10	4.2	6,135	0.07%
2021/03/18	9.2	29.10	2	29.05	29.05	7.2	6,113	0.12%
2021/03/17	13	29.03	8	29.05	29.10	5	6,181	0.08%
2021/03/16	1	29.10	7	29.10	29.15	-6	6,395	-0.09%
2021/03/15	21	28.98	1.2	29.05	29.10	19.8	6,548	0.30%
2021/03/12	7.2	28.62	25	28.72	28.95	-17.8	7,216	-0.25%
2021/03/11	13.6	28.79	5	28.70	28.80	8.6	7,457	0.12%
2021/03/10	15.5	28.78	17	28.74	28.80	-1.5	7,347	-0.02%
2021/03/09	38.2	28.34	14	28.40	28.45	24.2	7,224	0.33%
2021/03/08	42	30.44	2	30.35	30.30	40	6,814	0.59%
2021/03/05	4	30.23	0	0.00	30.30	4	6,822	0.06%
2021/03/04	12	30.35	2	30.35	30.40	10	6,845	0.15%
2021/03/03	30	30.60	1	30.45	30.60	29	6,834	0.42%
2021/03/02	32	30.91	40.2	30.71	30.60	-8.2	6,832	-0.12%
2021/02/26	10	30.44	8	30.85	30.95	2	6,770	0.03%
2021/02/25	12	30.55	1.3	30.61	30.65	10.7	6,746	0.16%
2021/02/24	9	30.83	15	30.60	30.50	-6	6,816	-0.09%
2021/02/23	17	30.90	82.2	31.03	31.00	-65.2	6,687	-0.97%
2021/02/22	76	30.10	3	30.10	30.25	73	6,367	1.15%
2021/02/19	3	29.68	0	0.00	29.90	3	6,263	0.05%
2021/02/18	6.6	29.49	7.8	29.50	29.65	-1.1	6,260	-0.02%
2021/02/17	13.6	29.39	5	29.45	29.40	8.6	6,317	0.14%
2021/02/05	8	29.33	1	29.25	29.25	7	6,284	0.11%
2021/02/04	6	29.18	2	29.15	29.15	4	6,286	0.06%
2021/02/03	6	29.30	0	0.00	29.30	6	6,351	0.09%
2021/02/01	19.9	28.84	5	28.93	29.00	14.9	6,387	0.23%
2021/01/29	8	29.09	14	29.15	29.10	-6	6,375	-0.09%
2021/01/28	1	29.25	3	29.20	29.30	-2	6,332	-0.03%
2021/01/27	0	0.00	1	29.45	29.45	-1	6,298	-0.02%
2021/01/22	3	29.13	0	0.00	29.30	3	6,252	0.05%
2021/01/21	3.2	29.30	0.1	29.35	29.20	3.1	6,236	0.05%
2021/01/20	12.1	29.43	8	29.25	29.15	4.1	6,197	0.07%
2021/01/19	14	29.88	6	29.87	29.80	8	6,118	0.13%
2021/01/18	14.2	29.66	14	29.73	29.90	0.2	6,074	0.00%
2021/01/15	11.2	30.05	12	29.87	29.85	-0.8	6,042	-0.01%
2021/01/14	1	30.05	3	30.00	30.05	-2	5,906	-0.03%
2021/01/13	0	0.00	2	29.85	29.85	-2	5,892	-0.03%
2021/01/12	0	0.00	5	30.06	29.80	-5	5,874	-0.09%
2021/01/11	7	29.90	3.2	30.03	30.15	3.8	5,800	0.06%
2021/01/08	1	29.40	0	0.00	29.40	1	5,671	0.02%
2021/01/07	8	29.41	8	29.46	29.40	0	5,610	0.00%
2021/01/06	0.1	29.40	13.4	29.53	29.40	-13.3	5,588	-0.24%
2021/01/05	4	29.44	5	29.49	29.60	-1	5,539	-0.02%
2021/01/04	10	29.49	10.5	29.50	29.50	-0.5	5,540	-0.01%
2020/12/31	1	29.85	7	29.62	29.50	-6	5,528	-0.11%
2020/12/30	2	29.55	0	0.00	29.65	2	5,496	0.04%
2020/12/29	11	29.27	1	29.20	29.30	10	5,419	0.18%
2020/12/28	1	29.40	0	0.00	29.40	1	5,366	0.02%
2020/12/25	0.2	29.30	2	29.35	29.30	-1.8	5,361	-0.03%
2020/12/23	8	29.09	1	29.20	29.15	7	5,323	0.13%
2020/12/22	3	29.20	4	29.09	29.00	-1	5,341	-0.02%
2020/12/21	9	29.18	28	29.12	29.20	-19	5,356	-0.35%
2020/12/18	4	29.49	12	29.63	29.40	-8	5,325	-0.15%
2020/12/17	2.3	29.22	1	29.20	29.20	1.3	5,288	0.02%
2020/12/16	3	29.30	2	29.35	29.40	1	5,248	0.02%
2020/12/15	15	29.50	6	29.25	29.25	9	5,195	0.17%
2020/12/14	6	29.91	3.5	29.94	29.80	2.5	5,096	0.05%
2020/12/11	1	29.75	30	29.73	29.70	-29	5,063	-0.57%
2020/12/10	17.1	30.09	3	30.30	30.05	14.1	4,961	0.28%
2020/12/09	21.2	31.18	21	31.11	31.15	0.2	4,696	0.00%
2020/12/08	121	32.02	21.8	31.93	31.75	99.2	4,523	2.19%	大買/
2020/12/07	35	30.57	38.2	30.45	31.25	-3.2	3,891	-0.08%
2020/12/04	8	29.81	6	29.78	29.90	2	3,535	0.06%
2020/12/03	0	0.00	6	29.73	29.65	-6	3,472	-0.17%
2020/12/02	1	29.50	3	29.55	29.60	-2	3,435	-0.06%
2020/12/01	4	29.40	4	29.38	29.65	0	3,423	0.00%
2020/11/30	13	29.83	1	29.70	29.50	12	3,409	0.35%
2020/11/27	2	29.70	0	0.00	29.75	2	3,366	0.06%
2020/11/26	1	29.55	2.5	29.60	29.65	-1.5	3,339	-0.04%
2020/11/25	1	29.65	0	0.00	29.65	1	3,340	0.03%
2020/11/24	5	29.65	6	29.89	29.60	-1	3,319	-0.03%
2020/11/23	3	29.40	11.2	29.34	29.60	-8.2	3,263	-0.25%
2020/11/20	2	29.18	1	29.15	29.10	1	3,261	0.03%
2020/11/19	1	29.20	5	29.25	29.20	-4	3,269	-0.12%
2020/11/17	4.8	29.04	24.2	29.00	29.00	-19.4	3,295	-0.59%
2020/11/16	10.5	29.14	22	29.18	29.10	-11.5	3,409	-0.34%
2020/11/13	0.5	29.20	3.1	29.34	29.35	-2.6	3,388	-0.08%
2020/11/12	0	0.00	1	29.20	29.10	-1	3,373	-0.03%
2020/11/11	0	0.00	11	29.29	29.35	-11	3,394	-0.32%
2020/11/10	0.2	29.00	16	28.95	29.00	-15.8	3,365	-0.47%
2020/11/09	5	29.05	0	0.00	28.90	5	3,523	0.14%
2020/11/06	0.3	28.85	1	29.00	28.85	-0.7	3,665	-0.02%
2020/11/05	0	0.00	1	28.80	28.80	-1	3,655	-0.03%
2020/11/04	2	28.70	0	0.00	28.75	2	3,661	0.05%
2020/11/03	0	0.00	4.1	28.72	28.70	-4.1	3,685	-0.11%
2020/11/02	2	28.20	20	28.20	28.30	-18	3,703	-0.49%
2020/10/30	1	28.30	0	0.00	28.20	1	3,715	0.03%
2020/10/29	0	0.00	0.1	28.50	28.45	-0.1	3,722	0.00%
2020/10/28	2	28.65	0	0.00	28.60	2	3,746	0.05%
2020/10/27	2	28.70	0	0.00	28.65	2	3,775	0.05%
2020/10/26	0	0.00	2	28.93	28.85	-2	3,792	-0.05%
2020/10/23	4	28.99	0	0.00	28.95	4	3,837	0.10%
2020/10/22	10	28.95	1	28.90	28.95	9	3,904	0.23%
2020/10/21	13	29.03	5	29.26	28.95	8	4,020	0.20%
2020/10/20	2	28.83	0.2	28.90	28.90	1.8	4,113	0.04%
2020/10/19	0	0.00	0.4	28.70	28.70	-0.4	4,135	-0.01%
2020/10/16	1	28.55	0	0.00	28.60	1	4,213	0.02%
2020/10/13	1	28.30	0	0.00	28.25	1	4,424	0.02%
2020/10/12	1	28.40	0	0.00	28.40	1	4,435	0.02%
2020/10/08	1	28.50	3	28.55	28.55	-2	4,601	-0.04%
2020/10/07	0	0.00	1	28.70	28.70	-1	4,946	-0.02%
2020/10/06	0	0.00	2.1	28.55	28.50	-2.1	5,298	-0.04%
2020/10/05	3	28.58	1	28.60	28.40	2	5,617	0.04%
2020/09/30	0	0.00	1	28.60	28.60	-1	5,762	-0.02%
2020/09/29	0	0.00	1	28.25	28.10	-1	5,860	-0.02%
2020/09/25	11.3	27.77	0.5	27.75	27.60	10.8	6,327	0.17%
2020/09/24	23	27.77	2	27.85	27.65	21	6,527	0.32%
2020/09/23	12	28.35	5.5	28.30	28.15	6.5	6,661	0.10%
2020/09/22	6	28.54	3	28.55	28.45	3	6,755	0.04%
2020/09/21	0	0.00	9	28.94	28.90	-9	6,889	-0.13%
2020/09/18	3	29.02	24	29.00	28.95	-21	7,011	-0.30%
2020/09/17	4	28.85	0	0.00	28.85	4	7,138	0.06%
2020/09/16	1	28.85	8	28.85	28.85	-7	7,190	-0.10%
2020/09/15	11	28.96	1	29.15	28.85	10	7,247	0.14%
2020/09/14	4	29.05	3	29.05	29.00	1	7,430	0.01%
2020/09/11	52	29.15	1.1	29.24	29.00	50.9	7,485	0.68%
2020/09/10	2.9	29.10	3	29.03	29.10	-0.1	7,510	0.00%
2020/09/09	2	28.45	0	0.00	28.55	2	7,488	0.03%
2020/09/08	4	28.59	0	0.00	28.60	4	7,595	0.05%
2020/09/07	1	28.50	12	28.55	28.45	-11	7,756	-0.14%
2020/09/04	2	28.35	0	0.00	28.50	2	7,924	0.03%
2020/09/03	1	28.70	0	0.00	28.70	1	8,277	0.01%
2020/09/02	2	28.85	1	29.00	28.85	1	8,345	0.01%
2020/09/01	0.2	28.85	6	28.85	28.85	-5.8	8,522	-0.07%
2020/08/31	1.4	28.99	1	29.20	28.90	0.4	8,629	0.00%
2020/08/28	0	0.00	1	29.15	29.15	-1	8,671	-0.01%
2020/08/27	4	28.83	3	28.85	28.85	1	8,748	0.01%
2020/08/26	0.4	29.00	5	28.95	28.95	-4.6	8,858	-0.05%
2020/08/24	2	28.00	4	27.93	28.10	-2	9,028	-0.02%
2020/08/21	4	28.00	2	28.00	27.95	2	9,124	0.02%
2020/08/20	10	27.86	1	28.30	27.75	9	9,210	0.10%
2020/08/18	0.6	28.85	5	28.70	28.75	-4.4	9,372	-0.05%
2020/08/17	1	28.95	0	0.00	28.85	1	9,759	0.01%
2020/08/14	1.9	28.57	1	28.40	28.45	0.9	10,623	0.01%
2020/08/13	29	28.42	1	28.35	28.25	28	10,698	0.26%
2020/08/12	23.2	28.80	0.1	28.85	28.75	23	10,562	0.22%
2020/08/11	2	29.50	9	29.60	29.40	-7	10,458	-0.07%
2020/08/10	0.1	29.40	1	29.25	29.35	-0.9	10,611	-0.01%
2020/08/07	0	0.00	2	29.33	29.25	-2	10,807	-0.02%
2020/08/06	1	29.35	1	29.35	29.40	0	10,949	0.00%
2020/08/05	0	0.00	3	29.25	29.35	-3	11,121	-0.03%
2020/08/04	1	29.20	1	29.20	29.30	0	11,202	0.00%
2020/08/03	5	29.24	4	29.13	29.20	1	11,308	0.01%
2020/07/31	2	29.38	0	0.00	29.55	2	11,359	0.02%
2020/07/30	0	0.00	0.3	29.30	29.15	-0.3	11,446	0.00%
2020/07/29	3	29.00	3	28.88	29.00	0	11,475	0.00%
2020/07/28	10	28.63	0	0.00	28.25	10	11,504	0.09%
2020/07/27	6.9	28.71	3.4	28.64	28.55	3.5	11,547	0.03%
2020/07/24	6	29.12	0	0.00	29.00	6	11,509	0.05%
2020/07/23	1	29.65	2	29.65	29.60	-1	11,390	-0.01%
2020/07/22	6	29.72	0	0.00	29.75	6	11,429	0.05%
2020/07/21	2	29.85	0	0.00	29.85	2	11,397	0.02%
2020/07/20	0	0.00	6	29.35	29.65	-6	11,411	-0.05%
2020/07/17	12	29.70	0	0.00	29.55	12	11,486	0.10%
2020/07/16	0	0.00	2	30.03	30.15	-2	11,564	-0.02%
2020/07/15	13	29.97	11	30.31	29.85	2	11,684	0.02%
2020/07/14	14	30.08	33	30.19	30.35	-19	11,764	-0.16%
2020/07/13	130	34.13	10	34.03	34.20	120	11,554	1.04%	大買/鉅額交易
2020/07/10	15.5	33.95	8	34.03	33.90	7.5	11,409	0.07%
2020/07/09	0	0.00	8	33.56	33.55	-8	11,334	-0.07%
2020/07/08	16	33.37	0	0.00	33.55	16	11,280	0.14%
2020/07/07	9	33.44	14	33.40	33.35	-5	11,272	-0.04%
2020/07/06	8	33.94	22	34.02	33.95	-14	11,266	-0.12%
2020/07/03	16	32.85	4	33.00	33.30	12	11,364	0.11%
2020/07/02	0.2	32.70	0.2	32.70	32.75	0	11,254	0.00%
2020/07/01	6	32.40	1.1	32.54	32.40	4.9	11,141	0.04%
2020/06/30	4	32.40	5	32.55	32.40	-1	11,075	-0.01%
2020/06/29	5	32.13	0	0.00	32.25	5	11,012	0.05%
2020/06/24	1	32.00	0	0.00	32.15	1	10,937	0.01%
2020/06/23	4	31.59	1	31.45	31.45	3	10,969	0.03%
2020/06/22	10	31.75	41	31.59	31.60	-31	11,028	-0.28%
2020/06/19	0	0.00	2	31.40	31.45	-2	11,190	-0.02%
2020/06/17	4	31.33	0	0.00	31.30	4	11,142	0.04%
2020/06/16	2.2	31.40	1.3	31.44	31.55	1	11,267	0.01%
2020/06/15	3	31.28	0	0.00	31.05	3	11,582	0.03%
2020/06/12	9	31.43	8	31.43	31.50	1	11,701	0.01%
2020/06/11	15	32.27	0	0.00	32.05	15	11,810	0.13%
2020/06/10	27	32.75	29	32.77	32.80	-2	11,843	-0.02%
2020/06/09	2	32.20	0	0.00	32.35	2	11,888	0.02%
2020/06/08	8	32.14	2	32.25	32.10	6	12,160	0.05%
2020/06/05	5	32.35	1	32.60	32.55	4	12,335	0.03%
2020/06/04	0	0.00	8	32.12	32.20	-8	12,519	-0.06%
2020/06/03	5	32.00	0	31.95	31.95	5	12,684	0.04%
2020/06/02	7	31.98	3	31.95	31.95	4	12,674	0.03%
2020/06/01	0	0.00	4.1	32.30	32.35	-4.1	12,701	-0.03%
2020/05/29	6	32.69	1	32.45	32.30	5	12,842	0.04%
2020/05/28	0	0.00	2	32.15	32.05	-2	13,010	-0.02%
2020/05/27	3	32.33	3	32.05	32.05	0	13,239	0.00%
2020/05/26	4	32.45	5	32.54	32.10	-1	13,584	-0.01%
2020/05/25	2	32.48	28	32.52	32.35	-26	13,635	-0.19%
2020/05/22	35	32.79	13	32.85	32.40	22	13,734	0.16%
2020/05/21	148	32.76	144	33.05	33.30	4	13,906	0.03%	大買/大賣/
2020/05/18	5	29.81	4	29.76	29.75	1	14,846	0.01%
2020/05/15	13	29.81	4	30.20	29.75	9	15,551	0.06%
2020/05/14	25	30.22	1	30.10	30.10	24	15,703	0.15%
2020/05/13	3	30.87	0	0.00	31.00	3	15,635	0.02%
2020/05/12	3	30.90	1	31.05	31.35	2	15,550	0.01%
2020/05/11	2	30.78	16	30.78	30.80	-14	15,487	-0.09%
2020/05/08	3	30.57	0	0.00	30.50	3	15,395	0.02%
2020/05/07	27	30.50	8	30.80	30.80	19	15,297	0.12%
2020/05/06	20	30.52	3	30.50	30.50	17	15,231	0.11%
2020/05/05	5	30.25	24	30.27	30.25	-19	15,125	-0.13%
2020/05/04	1	30.05	3	30.15	30.15	-2	15,101	-0.01%
2020/04/30	6	30.70	2	30.70	30.60	4	15,050	0.03%
2020/04/29	0	0.00	103	30.42	30.50	-103	15,013	-0.69%	大賣/鉅額交易
2020/04/28	3	30.35	1	30.20	30.35	2	14,991	0.01%
2020/04/24	6	29.55	0	0.00	29.40	6	15,045	0.04%
2020/04/22	32	29.28	12	29.34	29.50	20	15,092	0.13%
2020/04/21	9	29.66	2	30.15	29.40	7	15,059	0.05%
2020/04/20	6.2	30.41	1	30.45	30.35	5.2	14,935	0.03%
2020/04/17	10	30.92	41	31.63	30.85	-31	14,813	-0.21%
2020/04/16	43	31.58	13	31.15	31.40	30	14,601	0.21%
2020/04/15	11	31.05	64	30.90	31.20	-53	14,441	-0.37%
2020/04/14	3	30.68	9	30.61	30.80	-6	14,234	-0.04%
2020/04/13	8	29.13	1	29.25	29.35	7	14,016	0.05%
2020/04/10	3	29.15	2	29.00	29.15	1	13,957	0.01%
2020/04/09	80	29.20	9	29.21	29.05	71	13,866	0.51%
2020/04/08	7	28.74	3	28.78	29.10	4	13,659	0.03%
2020/04/07	6	27.73	7	27.66	27.55	-1	13,336	-0.01%
2020/04/06	102	27.20	2	27.25	27.30	100	13,221	0.76%	大買/
2020/04/01	2	27.40	2	27.08	27.25	0	13,146	0.00%
2020/03/31	3	27.22	5	27.46	27.15	-2	13,076	-0.02%
2020/03/30	2	26.83	3	26.65	26.95	-1	12,986	-0.01%
2020/03/27	13	27.55	8	27.28	26.85	5	12,952	0.04%
2020/03/26	2	27.00	16	26.23	26.85	-14	12,801	-0.11%
2020/03/25	13	26.92	10	27.16	26.45	3	12,784	0.02%
2020/03/24	1	26.20	9	25.61	25.80	-8	12,601	-0.06%
2020/03/23	3	24.05	0	0.00	24.10	3	12,552	0.02%
2020/03/20	26	25.01	5	25.29	25.10	21	12,500	0.17%
2020/03/19	17	23.54	50	23.60	23.40	-33	12,332	-0.27%
2020/03/18	3	26.93	4	27.04	26.00	-1	11,994	-0.01%
2020/03/17	4	26.80	44	26.92	26.80	-40	11,782	-0.34%
2020/03/16	8	28.51	12	28.88	27.75	-4	11,545	-0.03%
2020/03/13	84	27.91	79	28.12	28.95	5	11,507	0.04%
2020/03/12	45	30.20	10	30.28	30.05	35	11,085	0.32%
2020/03/11	18	31.90	6	31.80	31.60	12	10,744	0.11%
2020/03/10	39	32.74	27	32.98	33.35	12	10,395	0.12%
2020/03/09	12	33.21	13.4	33.10	32.70	-1.4	10,107	-0.01%
2020/03/06	10	33.97	5	34.07	34.10	5	9,880	0.05%
2020/03/05	3.4	34.03	7	33.89	34.25	-3.6	9,839	-0.04%
2020/03/04	6.5	33.89	12	33.87	33.70	-5.5	9,695	-0.06%
2020/03/03	4	34.98	12	34.51	34.50	-8	9,468	-0.08%
2020/03/02	88	33.92	68	34.13	34.25	20	9,098	0.22%
2020/02/27	38	34.88	56	34.73	34.05	-18	8,789	-0.20%
2020/02/26	12	35.02	3	34.95	34.75	9	8,378	0.11%
2020/02/25	72	34.90	74	34.91	34.55	-2	8,182	-0.02%
2020/02/24	253	34.71	243	34.75	35.10	10	7,914	0.13%	大買/大賣/
2020/02/21	2	34.65	25.5	34.40	34.20	-23.5	7,428	-0.32%
2020/02/20	100	34.40	132	34.47	34.40	-32	7,200	-0.44%	大賣/
2020/02/19	117.5	32.49	121	32.75	33.50	-3.5	6,467	-0.05%	大買/大賣/
2020/02/18	224	31.99	125.1	31.85	31.60	98.9	5,842	1.69%	大買/大賣/
2020/02/17	14	30.23	15	30.51	30.50	-1	5,350	-0.02%
2020/02/14	3	29.82	4.2	29.96	29.70	-1.2	5,272	-0.02%
2020/02/13	4.1	29.52	8	29.50	29.35	-3.9	5,375	-0.07%
2020/02/12	1	29.55	5.9	29.14	29.45	-4.9	5,428	-0.09%
2020/02/10	3	28.70	0	0.00	28.65	3	5,423	0.06%
2020/02/07	1	28.55	0	0.00	28.60	1	5,403	0.02%
2020/02/06	1	28.65	0	0.00	28.80	1	5,412	0.02%
2020/02/05	2	28.40	0	0.00	28.50	2	5,408	0.04%
2020/02/04	0	0.00	5	28.70	28.50	-5	5,368	-0.09%
2020/02/03	1	28.10	1	28.40	28.40	0	5,355	0.00%
2020/01/31	1	28.90	0	0.00	29.00	1	5,286	0.02%
2020/01/30	5	28.80	6	28.65	28.95	-1	5,300	-0.02%
2020/01/20	3	30.48	1	30.50	30.35	2	5,211	0.04%
2020/01/17	11	30.63	12	30.59	30.40	-1	5,432	-0.02%
2020/01/16	0	0.00	1	29.95	29.95	-1	5,315	-0.02%
2020/01/15	8	29.88	13	29.93	29.85	-5	5,260	-0.10%
2020/01/14	0	0.00	5	29.64	29.70	-5	5,180	-0.10%
2020/01/13	5	29.18	0	0.00	29.20	5	5,078	0.10%
2020/01/10	1	29.10	1	28.75	29.00	0	5,041	0.00%
2020/01/06	0	0.00	1	28.65	28.60	-1	4,970	-0.02%
2020/01/03	0	0.00	8	28.80	28.95	-8	4,950	-0.16%
2019/12/31	1	29.00	1	28.95	29.00	0	4,892	0.00%
2019/12/30	0	0.00	2	29.08	29.10	-2	4,877	-0.04%
2019/12/26	4	28.98	0	0.00	29.00	4	4,880	0.08%
2019/12/25	5	28.90	0	0.00	29.00	5	4,894	0.10%
2019/12/24	0	0.00	1	28.95	29.00	-1	4,917	-0.02%
2019/12/23	0	0.00	1	29.10	29.10	-1	4,971	-0.02%
2019/12/20	2	29.10	4	29.18	29.00	-2	5,011	-0.04%
2019/12/19	2	29.25	0	0.00	29.20	2	4,929	0.04%
2019/12/18	13	29.12	6	29.04	29.20	7	4,875	0.14%
2019/12/17	2	28.70	0	0.00	28.80	2	4,772	0.04%
2019/12/16	0.9	28.70	2	28.70	28.75	-1.2	4,736	-0.02%
2019/12/13	0	0.00	9	28.53	28.65	-9	4,720	-0.19%
2019/12/12	1	28.55	5	28.57	28.70	-4	4,641	-0.09%
2019/12/11	4	28.79	3	28.67	28.70	1	4,646	0.02%
2019/12/10	24	29.03	23	29.02	28.80	1	4,624	0.02%
2019/12/09	1	28.25	0	0.00	28.35	1	4,434	0.02%
2019/12/06	9	28.41	9	28.43	28.45	0	4,445	0.00%
2019/12/05	2	27.95	0	0.00	28.00	2	4,408	0.05%
2019/12/04	1	27.70	4	27.75	27.90	-3	4,382	-0.07%
2019/12/03	10	27.85	0	0.00	28.00	10	4,371	0.23%
2019/12/02	0	0.00	2	27.85	28.00	-2	4,352	-0.05%
2019/11/29	2	28.25	2	28.25	28.35	0	4,290	0.00%
2019/11/28	0	0.00	1	28.35	28.40	-1	4,253	-0.02%
2019/11/27	0	0.00	4.7	28.41	28.45	-4.7	4,251	-0.11%
2019/11/26	0	0.00	7	28.49	28.50	-7	4,267	-0.16%
2019/11/25	2	28.48	3	28.50	28.50	-1	4,288	-0.02%
2019/11/22	11	28.87	1	28.75	28.70	10	4,306	0.23%
2019/11/20	5	28.82	12	28.83	28.90	-7	4,255	-0.16%
2019/11/19	4	29.49	3	29.72	29.30	1	4,174	0.02%
2019/11/18	3	29.18	13.2	28.92	29.30	-10.2	4,043	-0.25%
2019/11/15	16	28.65	29	28.79	28.60	-13	3,849	-0.34%
2019/11/14	18	28.53	1	28.30	28.70	17	3,743	0.45%
2019/11/13	14	28.83	9	28.88	28.90	5	3,464	0.14%
2019/11/12	29	28.10	30	28.14	28.50	-1	3,212	-0.03%
2019/11/11	20	27.86	3	27.85	27.75	17	2,970	0.57%
2019/11/08	13	27.63	1	27.50	27.50	12	2,837	0.42%
2019/11/07	0	0.00	1	27.05	26.90	-1	2,700	-0.04%
2019/11/06	1	27.00	10	27.03	26.90	-9	2,670	-0.34%
2019/11/05	3	26.95	1	27.00	26.95	2	2,653	0.08%
2019/11/01	5	26.75	7	26.65	26.75	-2	2,631	-0.08%
2019/10/31	1	26.60	0	0.00	26.80	1	2,662	0.04%
2019/10/30	2	26.50	0	0.00	26.80	2	2,644	0.08%
2019/10/29	2	26.55	1	26.40	26.60	1	2,615	0.04%
2019/10/28	7	26.91	10.9	27.04	26.90	-3.9	2,532	-0.15%
2019/10/25	72.9	26.90	53	27.00	27.10	19.8	2,462	0.81%
2019/10/24	2	25.95	0	0.00	26.00	2	2,207	0.09%
2019/10/23	2	25.80	0	0.00	25.75	2	2,196	0.09%
2019/10/22	4	25.78	0	0.00	25.75	4	2,188	0.18%
2019/10/21	1	25.70	0	0.00	25.75	1	2,177	0.05%
2019/10/18	3	25.43	0	0.00	25.45	3	2,161	0.14%
2019/10/17	0.1	25.60	0	0.00	25.50	0.1	2,137	0.00%
2019/10/16	3	25.63	0	0.00	25.70	3	2,100	0.14%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/08	1	26.15	0	0.00	26.10	1	2,040	0.05%
2019/10/04	0	0.00	17.4	25.95	26.00	-17.4	2,052	-0.85%
2019/10/01	6	25.97	0	0.00	26.10	6	2,010	0.30%
2019/09/26	1	26.20	0	0.00	26.25	1	1,941	0.05%
2019/09/25	15	25.95	0	0.00	26.00	15	1,854	0.81%
2019/09/20	0	0.00	0	26.30	26.15	0	1,772	0.00%
2019/09/18	3	26.13	0	0.00	26.25	3	1,772	0.17%
2019/09/17	4	26.18	0	0.00	26.30	4	1,749	0.23%
2019/09/16	1	26.20	0	0.00	26.30	1	1,740	0.06%
2019/09/12	1	26.60	0	0.00	26.50	1	1,713	0.06%
2019/09/11	2	26.48	3	26.55	26.50	-1	1,693	-0.06%
2019/09/10	2	26.68	0	0.00	26.60	2	1,677	0.12%
2019/09/09	3	27.27	0	0.00	27.30	3	1,641	0.18%
2019/09/05	0	0.00	6	27.55	27.55	-6	1,645	-0.36%
2019/09/04	3	27.53	5	27.70	27.60	-2	1,643	-0.12%
2019/09/03	0	0.00	5	27.70	27.65	-5	1,670	-0.30%
2019/09/02	1	27.70	5	27.55	27.65	-4	1,667	-0.24%
2019/08/30	1	27.45	6	27.45	27.60	-5	1,658	-0.30%
2019/08/29	0	0.00	3	26.92	27.30	-3	1,637	-0.18%
2019/08/28	5	26.53	6	26.53	26.65	-1	1,599	-0.06%
2019/08/27	6	31.57	6.7	31.67	31.55	-0.7	1,530	-0.04%
2019/08/26	10	31.58	0	0.00	31.55	10	1,459	0.69%
2019/08/21	0	0.00	13	31.99	31.90	-13	1,443	-0.90%
2019/08/20	0	0.00	5	31.85	31.85	-5	1,423	-0.35%
2019/08/19	1	31.75	0	0.00	31.80	1	1,432	0.07%
2019/08/16	6	31.45	0.1	31.45	31.45	5.9	1,421	0.42%
2019/08/14	0	0.00	10	31.73	31.65	-10	1,404	-0.71%
2019/08/06	1	30.30	0	0.00	31.00	1	1,433	0.07%
2019/07/23	0	0.00	0.6	31.75	31.75	-0.6	1,507	-0.04%
2019/07/19	0	0.00	6	32.10	31.95	-6	1,495	-0.40%
2019/07/18	0	32.05	1	32.15	32.05	-1	1,486	-0.07%
2019/07/15	2	32.35	5	32.35	32.45	-3	1,471	-0.20%
2019/07/12	0	0.00	10	32.20	32.15	-10	1,465	-0.68%
2019/07/09	0	0.00	2.3	31.42	31.35	-2.3	1,427	-0.16%
2019/07/08	1	31.55	0	0.00	31.55	1	1,445	0.07%
2019/07/05	0	0.00	3	31.27	31.35	-3	1,455	-0.21%
2019/07/04	0	0.00	3	31.30	31.30	-3	1,478	-0.20%
2019/07/03	0	0.00	4	31.23	31.30	-4	1,494	-0.27%
2019/07/02	0	0.00	5	31.27	31.20	-5	1,538	-0.33%
2019/07/01	0	0.00	6	31.32	31.35	-6	1,550	-0.39%
2019/06/27	0	0.00	3	30.90	30.90	-3	1,560	-0.19%
2019/06/26	0	0.00	1	30.95	30.70	-1	1,564	-0.06%
2019/06/25	0	0.00	2	30.90	30.95	-2	1,562	-0.13%
2019/06/24	2	30.60	4	30.78	30.70	-2	1,558	-0.13%
2019/06/21	0	0.00	0.4	30.15	30.30	-0.4	1,551	-0.03%
2019/06/20	2	30.10	6	30.00	30.10	-4	1,559	-0.26%
2019/06/17	0	0.00	2	29.65	29.60	-2	1,570	-0.13%
2019/06/11	0	0.00	1	30.10	29.75	-1	1,813	-0.06%
2019/06/10	1	29.30	0	0.00	29.45	1	1,809	0.06%
2019/06/05	0	0.00	15	29.25	29.20	-15	1,888	-0.79%
2019/06/03	1	29.20	10	29.16	29.15	-9	1,973	-0.46%
2019/05/31	0	0.00	12	29.26	29.40	-12	2,016	-0.60%
2019/05/29	1	29.00	10	29.17	29.20	-9	2,268	-0.40%
2019/05/27	6	29.30	0	0.00	29.30	6	2,358	0.25%
2019/05/24	2	29.30	0	0.00	29.20	2	2,357	0.08%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/14	0	0.00	6	29.20	29.65	-6	2,385	-0.25%
2019/05/13	2	29.48	6	29.45	29.35	-4	2,394	-0.17%
2019/05/10	4	30.31	1	30.55	30.10	3	2,400	0.12%
2019/05/07	1	31.90	0	0.00	32.00	1	2,319	0.04%
2019/05/06	1	31.80	0	31.85	31.90	1	2,359	0.04%
2019/05/02	0	0.00	14	32.25	32.35	-14	2,329	-0.60%
2019/04/30	0	0.00	0	31.95	32.00	0	2,312	0.00%
2019/04/29	0	0.00	2	32.00	31.95	-2	2,323	-0.09%
2019/04/19	1	31.30	0	0.00	31.35	1	2,373	0.04%
2019/04/18	2	31.30	0	0.00	31.25	2	2,379	0.08%
2019/04/17	0	0.00	1	31.90	31.85	-1	2,375	-0.04%
2019/04/16	0	0.00	3	31.60	31.70	-3	2,359	-0.13%
2019/04/08	4	32.20	12	32.47	32.50	-8	2,306	-0.35%
2019/04/03	6.2	31.80	12	31.78	31.90	-5.8	2,289	-0.25%
2019/04/02	21	31.78	1	31.80	31.70	20	2,369	0.84%
2019/04/01	0.6	31.50	0	0.00	31.65	0.6	2,436	0.02%
2019/03/29	2	31.50	0	0.00	31.55	2	2,455	0.08%
2019/03/28	0	0.00	1	31.45	31.60	-1	2,611	-0.04%
2019/03/27	14	31.57	0	0.00	31.65	14	2,647	0.53%
2019/03/26	6	31.55	1	31.55	31.60	5	2,669	0.19%
2019/03/25	5	31.29	0	0.00	31.40	5	2,688	0.19%
2019/03/22	9.5	31.55	0	0.00	31.60	9.5	2,692	0.35%
2019/03/21	2	31.58	0	0.00	31.50	2	2,683	0.07%
2019/03/19	0	0.00	23	31.47	31.50	-23	2,648	-0.87%
2019/03/15	8	30.83	2	30.55	31.05	6	2,591	0.23%
2019/03/14	11	30.75	0	0.00	30.85	11	2,394	0.46%
2019/03/13	13	30.86	3	30.83	30.85	10	2,370	0.42%
2019/03/12	8	30.94	0	0.00	30.80	8	2,340	0.34%
2019/03/11	6	31.05	0	0.00	31.05	6	2,288	0.26%
2019/03/08	17	31.02	0	0.00	31.15	17	2,259	0.75%
2019/03/07	1	31.60	11	31.18	31.05	-10	2,233	-0.45%
2019/03/06	4	31.84	0	0.00	31.80	4	2,191	0.18%
2019/03/05	1	31.90	42	32.09	32.05	-41	2,155	-1.90%
2019/03/04	406	31.58	381	31.59	31.90	25	2,056	1.22%	大買/大賣/
2019/02/27	10	29.91	4	29.91	29.90	6	1,847	0.32%
2019/02/25	3	28.60	0	0.00	28.60	3	1,706	0.18%
2019/02/21	1	28.70	0	0.00	28.60	1	1,692	0.06%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/18	0	0.00	1	28.30	28.20	-1	1,643	-0.06%
2019/02/15	0	0.00	7	28.24	28.25	-7	1,650	-0.42%
2019/02/14	0	0.00	1	28.30	28.30	-1	1,639	-0.06%
2019/02/13	0	0.00	2	28.27	28.25	-2	1,628	-0.12%
2019/02/12	1	28.10	1	27.85	28.00	0	1,618	0.00%
2019/02/11	0	0.00	9	28.09	28.35	-9	1,577	-0.57%
2019/01/29	0	0.00	5	27.50	27.65	-5	1,517	-0.33%
2019/01/25	0	0.00	5	27.05	27.50	-5	1,526	-0.33%
2019/01/24	0	0.00	0.4	26.80	26.90	-0.4	1,478	-0.03%
2019/01/23	0	0.00	17	26.85	26.85	-17	1,475	-1.15%
2019/01/22	0.4	26.65	5	26.70	26.65	-4.6	1,474	-0.31%
2019/01/18	0	0.00	12	26.85	27.00	-12	1,468	-0.82%
2019/01/17	0	0.00	6	26.70	26.75	-6	1,470	-0.41%
2019/01/16	0	0.00	1	26.40	26.40	-1	1,457	-0.07%
2019/01/11	0	0.00	2	25.73	25.70	-2	1,476	-0.14%
2019/01/09	0	0.00	4	24.98	25.30	-4	1,488	-0.27%
2019/01/02	4	24.38	0	0.00	24.35	4	1,568	0.26%
2018/12/28	0	0.00	3	24.65	24.65	-3	1,576	-0.19%
2018/12/27	0	0.00	2	24.65	24.55	-2	1,593	-0.13%
2018/12/26	2	23.95	6	24.03	24.00	-4	1,597	-0.25%
2018/12/25	7	23.67	2	23.83	23.40	5	1,630	0.31%
2018/12/24	7	24.39	0	0.00	24.05	7	1,552	0.45%
2018/12/21	18	24.54	0	0.00	23.85	18	1,450	1.24%
2018/12/20	7	25.01	0	0.00	24.90	7	1,287	0.54%
2018/12/19	3	25.62	0	0.00	25.55	3	1,245	0.24%
2018/12/17	3	26.20	0	0.00	26.00	3	1,190	0.25%
2018/12/14	2	26.83	0	0.00	26.75	2	1,175	0.17%
2018/12/12	0	0.00	5	27.35	27.35	-5	1,178	-0.42%
2018/12/10	11	27.00	0	0.00	26.85	11	1,191	0.92%
2018/12/06	2	27.35	0	0.00	27.15	2	1,237	0.16%
2018/12/04	2	28.30	0	0.00	28.25	2	1,284	0.16%
2018/11/30	0	0.00	2	28.40	28.25	-2	1,342	-0.15%
2018/11/29	1	28.65	2	28.80	28.30	-1	1,432	-0.07%
2018/11/28	0	0.00	2	27.95	28.00	-2	1,509	-0.13%
2018/11/27	0.1	27.35	0	0.00	27.35	0.1	1,553	0.00%
2018/11/26	0	0.00	2	27.45	27.35	-2	1,599	-0.13%
2018/11/19	0	0.00	1	27.30	27.40	-1	1,739	-0.06%
2018/11/16	1	27.25	0	0.00	27.35	1	1,751	0.06%
2018/11/15	1	27.25	0	0.00	27.20	1	1,766	0.06%
2018/11/14	1	27.35	0	0.00	27.45	1	1,766	0.06%
2018/11/13	0	0.00	1	26.70	27.00	-1	1,756	-0.06%
2018/11/12	0	0.00	1	26.25	26.30	-1	1,745	-0.06%
2018/11/07	2	26.15	0	0.00	26.25	2	1,768	0.11%
2018/11/01	1	25.05	0	0.00	25.00	1	1,764	0.06%
2018/10/24	1	25.10	0	0.00	25.10	1	1,756	0.06%
2018/10/22	46.8	24.55	41	24.55	24.45	5.8	1,743	0.33%
2018/10/19	5	24.85	0	0.00	24.90	5	1,715	0.29%
2018/10/18	2	25.20	0	0.00	25.15	2	1,711	0.12%
2018/10/16	2	26.50	0	0.00	26.35	2	1,685	0.12%
2018/10/12	5	25.40	0	0.00	26.25	5	1,737	0.29%
2018/10/08	1	26.35	0	0.00	26.50	1	1,667	0.06%
2018/10/05	3	26.23	0.3	26.40	26.30	2.7	1,648	0.16%
2018/10/04	2	26.48	0	0.00	26.65	2	1,621	0.12%
2018/10/03	5	27.11	0	0.00	26.90	5	1,594	0.31%
2018/10/02	1	27.75	0	0.00	27.75	1	1,527	0.07%
2018/09/19	0	0.00	2	28.45	28.45	-2	1,491	-0.13%
2018/09/18	3	28.33	0	0.00	28.35	3	1,493	0.20%
2018/09/13	1	27.85	0	0.00	28.25	1	1,507	0.07%
2018/09/12	1	28.00	0	0.00	28.25	1	1,498	0.07%
2018/09/11	0	0.00	2	28.40	28.60	-2	1,469	-0.14%
2018/09/10	1	28.55	0	0.00	28.65	1	1,465	0.07%
2018/09/07	5	29.81	0	0.00	29.45	5	1,456	0.34%
2018/09/05	5	29.81	2	29.85	29.75	3	1,391	0.22%
2018/09/04	3	35.60	1	35.75	35.40	2	1,298	0.15%
2018/09/03	3	35.58	0	0.00	35.60	3	1,234	0.24%
2018/08/29	0	0.00	2	35.30	35.30	-2	1,166	-0.17%
2018/08/28	1	35.00	3	34.90	35.00	-2	1,150	-0.17%
2018/08/23	0	0.00	2	34.35	34.35	-2	1,120	-0.18%
2018/08/13	0	0.00	0.3	33.70	33.70	-0.3	1,160	-0.03%
2018/07/26	0.3	34.00	1	34.05	34.10	-0.7	1,203	-0.06%
2018/07/13	0	0.00	1	32.70	32.80	-1	1,174	-0.09%
2018/07/10	1	32.80	0	0.00	32.60	1	1,209	0.08%
2018/06/26	0.5	32.85	1	32.85	32.95	-0.5	1,284	-0.04%
2018/06/11	2	33.00	0	0.00	32.95	2	1,530	0.13%
2018/06/06	1	33.60	0	0.00	33.60	1	1,536	0.07%
2018/06/04	0	0.00	1	33.15	33.20	-1	1,500	-0.07%
2018/05/25	0	0.00	2	32.95	32.95	-2	1,469	-0.14%
2018/05/24	0	0.00	1	32.75	32.80	-1	1,467	-0.07%
2018/05/15	1	32.50	0	0.00	32.50	1	1,550	0.06%
2018/05/10	0.4	32.05	0	0.00	32.10	0.4	1,624	0.02%
2018/05/09	0.1	32.00	0	0.00	32.15	0.1	1,616	0.01%
2018/05/08	0.2	31.80	0	0.00	31.95	0.2	1,636	0.01%
2018/05/04	0	0.00	0.1	31.70	31.70	-0.1	1,636	-0.01%
2018/05/03	0.2	31.80	0	0.00	31.85	0.2	1,640	0.01%
2018/05/02	0.2	32.00	0	0.00	32.00	0.2	1,650	0.01%
2018/04/19	0	0.00	5	33.50	33.55	-5	1,850	-0.27%
2018/03/27	2	33.33	2	33.48	33.45	0	2,024	0.00%
2018/03/26	42	33.08	1	32.90	32.90	41	1,997	2.05%
2018/03/16	0	0.00	1	33.05	33.80	-1	2,363	-0.04%
2018/03/09	1	32.15	0	0.00	32.20	1	2,224	0.04%
2018/03/02	0	0.00	2	32.40	32.60	-2	2,480	-0.08%
2018/02/27	2	32.10	0	0.00	32.45	2	2,466	0.08%
2018/02/26	1	31.85	0	0.00	31.85	1	2,484	0.04%
2018/02/22	0	0.00	0	31.50	31.50	0	2,501	0.00%
2018/02/09	1	30.70	0	0.00	31.50	1	2,512	0.04%
2018/02/08	0	0.00	2	31.50	31.50	-2	2,510	-0.08%
2018/02/07	0	0.00	3	31.03	31.00	-3	2,606	-0.12%
2018/02/06	3	31.70	2	32.33	30.50	1	2,617	0.04%
2018/02/02	5	33.60	0	0.00	33.40	5	2,560	0.20%
2018/02/01	1	33.95	0	0.00	33.70	1	2,566	0.04%
2018/01/30	2	33.90	1	34.00	34.05	1	2,573	0.04%
2018/01/26	5	33.60	0	0.00	33.80	5	2,610	0.19%
2018/01/25	0	0.00	1.5	33.82	33.90	-1.5	2,611	-0.06%
2018/01/24	0	0.00	1	34.00	34.00	-1	2,618	-0.04%
2018/01/23	0	0.00	5	33.90	34.00	-5	2,630	-0.19%
2018/01/22	1	34.05	1	34.10	34.15	0	2,637	0.00%
2018/01/19	6	34.85	0	0.00	34.35	6	2,624	0.23%
2018/01/17	2	33.70	0	0.00	33.45	2	2,596	0.08%
2018/01/12	3	33.98	0	0.00	34.10	3	2,656	0.11%
2018/01/11	2	33.75	0	0.00	34.40	2	2,663	0.08%
2018/01/10	12	34.68	1	35.50	33.95	11	2,695	0.41%
2018/01/04	0	0.00	1	35.60	35.65	-1	3,160	-0.03%
2018/01/03	2	35.70	0.4	35.50	35.60	1.6	3,224	0.05%
2018/01/02	6	35.31	0	0.00	35.25	6	3,257	0.18%