神達 (3706)-臺銀-臺中券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	208.1	75.99	240.6	77.52	79.90	-32.5	35,864	-0.09%	大買/大賣/
2024/11/20	301.2	73.81	287.7	73.50	72.70	13.5	32,595	0.04%	大買/大賣/
2024/11/19	245.6	70.21	320.8	70.20	73.20	-75.3	28,643	-0.26%	大買/大賣/
2024/11/18	220.1	68.60	202.4	67.68	66.60	17.7	25,624	0.07%	大買/大賣/
2024/11/15	231.7	70.83	190.9	70.28	68.40	40.8	23,412	0.17%	大買/大賣/
2024/11/14	209.2	66.04	320.3	66.55	69.80	-111.2	20,050	-0.55%	大買/大賣/鉅額交易
2024/11/13	279.3	65.00	269.1	64.75	63.50	10.1	16,355	0.06%	大買/大賣/
2024/11/12	255.7	61.79	306.5	62.29	63.60	-50.8	12,842	-0.40%	大買/大賣/
2024/11/11	0	0.00	37.3	59.40	59.40	-37.3	7,238	-0.52%
2024/11/08	25	51.74	83.1	53.69	54.00	-58.1	6,832	-0.85%
2024/11/07	23.1	48.63	20.5	48.27	49.15	2.7	5,378	0.05%
2024/11/06	11	47.54	9	47.46	47.15	2	5,058	0.04%
2024/11/05	8	47.13	27.3	47.08	47.40	-19.3	5,002	-0.38%
2024/11/04	0	0.00	1	46.25	46.10	-1	5,002	-0.02%
2024/10/28	1	46.35	0	0.00	46.50	1	5,298	0.02%
2024/10/25	0	46.35	0	0.00	46.65	0	5,368	0.00%
2024/10/24	1.5	46.08	0	0.00	46.00	1.5	5,469	0.03%
2024/10/23	6	46.78	1	46.80	46.70	5	5,569	0.09%
2024/10/22	3	46.95	2	47.30	47.00	1	5,628	0.02%
2024/10/21	3	46.85	5	46.82	46.95	-2	5,769	-0.03%
2024/10/18	2	46.75	12	46.72	46.75	-10	5,996	-0.17%
2024/10/17	0	47.05	6	47.12	47.10	-6	6,054	-0.10%
2024/10/16	35	46.91	25.2	47.10	47.10	9.8	6,199	0.16%
2024/10/15	28	46.89	30	46.96	46.80	-2	6,500	-0.03%
2024/10/14	0	0.00	4	46.11	46.75	-4	6,660	-0.06%
2024/10/11	5	46.46	15.2	46.58	46.35	-10.2	7,051	-0.14%
2024/10/09	41	46.92	34	46.85	45.70	7	7,775	0.09%
2024/10/08	0	0.00	3.2	45.78	45.70	-3.2	7,679	-0.04%
2024/10/07	0	0.00	3.4	45.56	45.75	-3.4	7,837	-0.04%
2024/10/04	1	45.50	0	0.00	45.45	1	7,903	0.01%
2024/10/01	0	0.00	1.4	44.88	45.30	-1.4	8,043	-0.02%
2024/09/30	6.1	45.31	0.1	45.40	45.00	6	8,050	0.07%
2024/09/27	2	45.80	11	45.92	45.90	-9	8,087	-0.11%
2024/09/26	5.9	45.89	4	46.06	45.45	1.9	8,125	0.02%
2024/09/25	8	45.86	3.1	46.10	45.90	4.9	8,102	0.06%
2024/09/24	0.3	45.00	4	45.25	45.45	-3.8	8,060	-0.05%
2024/09/23	1	45.40	0	0.00	45.30	1	8,078	0.01%
2024/09/20	1.1	45.64	4	45.75	45.40	-2.9	8,102	-0.04%
2024/09/19	3	45.75	13	45.71	45.75	-10	8,127	-0.12%
2024/09/18	10	45.39	1	46.00	45.10	9	8,220	0.11%
2024/09/16	0.3	45.70	0	0.00	46.10	0.3	8,190	0.00%
2024/09/13	26	45.74	10.5	45.87	45.90	15.5	8,231	0.19%
2024/09/12	5	44.71	20.2	45.01	45.15	-15.2	8,250	-0.18%
2024/09/10	1	43.40	5	43.48	43.10	-4	8,240	-0.05%
2024/09/06	0	0.00	1	42.45	42.65	-1	8,293	-0.01%
2024/09/05	0	0.00	2	42.40	42.15	-2	8,398	-0.02%
2024/09/04	7.2	42.74	3.2	42.37	41.85	4	8,527	0.05%
2024/09/03	3	45.03	2	45.20	44.75	1	8,556	0.01%
2024/09/02	0	44.90	22	45.07	44.70	-22	8,657	-0.25%
2024/08/30	8	44.79	6	44.70	44.90	2	8,812	0.02%
2024/08/28	2	44.65	4	44.79	44.75	-2	9,155	-0.02%
2024/08/27	2	45.00	2	44.90	44.95	0	9,260	0.00%
2024/08/26	1	45.20	3	45.13	44.95	-2	9,465	-0.02%
2024/08/23	25.2	43.35	0	0.00	44.20	25.2	9,715	0.26%
2024/08/22	3	43.90	3	43.85	43.85	0	9,859	0.00%
2024/08/21	3	43.98	5	44.04	43.90	-2	10,206	-0.02%
2024/08/20	1	44.40	4	44.43	44.10	-3	10,642	-0.03%
2024/08/19	0	44.20	1	44.10	44.15	-1	11,292	-0.01%
2024/08/16	6	44.57	8	44.64	44.20	-2	12,350	-0.02%
2024/08/15	4	43.84	4.5	43.91	43.75	-0.5	12,980	0.00%
2024/08/14	0	0.00	8	43.83	44.10	-8	13,664	-0.06%
2024/08/13	10	43.26	4.1	44.20	43.25	5.9	14,066	0.04%
2024/08/12	12.1	42.25	26	42.21	43.00	-13.9	14,251	-0.10%
2024/08/09	20	40.75	10	41.15	40.60	10	14,713	0.07%
2024/08/08	6.8	39.88	5	40.27	40.05	1.8	15,293	0.01%
2024/08/07	2	40.90	28	40.42	41.15	-26	15,433	-0.17%
2024/08/06	19	38.49	17	37.45	38.45	2	15,832	0.01%
2024/08/05	26.3	39.11	5	38.84	38.70	21.3	15,769	0.14%
2024/08/02	16	43.13	0	0.00	42.95	16	15,699	0.10%
2024/08/01	3	43.60	2	44.30	44.30	1	15,804	0.01%
2024/07/31	5	42.50	1.1	42.75	42.25	3.9	15,885	0.02%
2024/07/30	12.1	41.58	4	41.79	42.55	8.1	16,010	0.05%
2024/07/29	8	42.83	49	42.67	42.30	-41	16,028	-0.26%
2024/07/26	1.1	43.31	13	43.46	43.75	-11.9	16,004	-0.07%
2024/07/23	4	44.90	3	44.98	44.80	1	16,029	0.01%
2024/07/22	12.3	44.66	9.1	44.96	45.00	3.2	16,326	0.02%
2024/07/19	18	46.60	3	47.35	45.90	15	16,197	0.09%
2024/07/18	6.1	47.11	2.7	47.01	47.00	3.4	16,145	0.02%
2024/07/17	10	47.98	14.1	48.16	48.00	-4.1	16,096	-0.03%
2024/07/16	9.3	48.51	17.3	48.62	48.25	-7.9	16,105	-0.05%
2024/07/15	60.1	47.58	8.1	48.14	47.35	52	15,906	0.33%
2024/07/12	13.6	48.61	38.4	48.91	48.25	-24.9	15,763	-0.16%
2024/07/11	12.8	48.78	116.6	48.47	48.85	-103.8	15,484	-0.67%	大賣/鉅額交易
2024/07/10	10	46.78	7.5	46.95	46.60	2.5	15,038	0.02%
2024/07/09	5	46.27	67.6	46.48	46.10	-62.6	15,050	-0.42%
2024/07/08	4.4	45.59	1	45.65	45.40	3.4	14,960	0.02%
2024/07/05	24	45.67	15.6	45.62	45.90	8.4	15,109	0.06%
2024/07/04	5.1	44.50	2	44.60	44.60	3.1	15,087	0.02%
2024/07/03	41.6	44.60	27	44.64	44.50	14.6	15,199	0.10%
2024/07/02	0	0.00	5	44.30	44.70	-5	15,433	-0.03%
2024/07/01	2	44.28	4.1	44.35	44.10	-2.1	15,646	-0.01%
2024/06/28	5	44.43	2	44.30	44.30	3	16,023	0.02%
2024/06/27	3	44.00	3	43.95	43.90	0	16,419	0.00%
2024/06/26	3	44.60	1	45.00	44.35	2	16,877	0.01%
2024/06/25	6	44.43	1	44.45	44.80	5	17,982	0.03%
2024/06/24	37	45.56	4	45.14	44.75	33	19,475	0.17%
2024/06/21	62	46.22	7	46.21	46.15	55	19,884	0.28%
2024/06/20	2	46.50	3	46.67	46.45	-1	20,564	0.00%
2024/06/19	9	46.49	32.7	46.54	46.25	-23.7	22,953	-0.10%
2024/06/18	9	45.77	3	46.00	45.70	6	25,902	0.02%
2024/06/17	9	45.75	2.8	45.95	45.55	6.2	28,245	0.02%
2024/06/14	11	45.58	47	45.88	45.95	-36	29,522	-0.12%
2024/06/13	9	45.56	11	45.60	45.45	-2	29,641	-0.01%
2024/06/12	31	44.96	1	45.55	45.15	30	29,801	0.10%
2024/06/11	27.7	45.31	6	45.50	45.10	21.6	30,032	0.07%
2024/06/07	18.5	46.16	22	46.01	45.70	-3.5	30,461	-0.01%
2024/06/06	7	46.30	3	46.23	46.60	4	30,717	0.01%
2024/06/05	5	47.44	11	46.82	46.65	-6	30,788	-0.02%
2024/06/04	27	48.46	23.5	48.29	47.75	3.5	30,772	0.01%
2024/06/03	15	48.36	11	48.39	48.20	4	30,722	0.01%
2024/05/31	16	47.84	21	47.67	47.50	-5	30,623	-0.02%
2024/05/30	22.2	48.12	36.9	47.77	47.60	-14.7	30,611	-0.05%
2024/05/29	25	48.89	47.2	48.80	49.00	-22.1	30,586	-0.07%
2024/05/28	19.2	48.39	18	48.38	48.35	1.2	30,460	0.00%
2024/05/27	22	49.05	14.5	48.86	48.40	7.5	30,404	0.02%
2024/05/24	36	48.35	22	48.03	48.35	14	30,334	0.05%
2024/05/23	42	48.60	40.5	48.69	48.00	1.5	30,104	0.00%
2024/05/22	52	48.99	50.6	48.95	49.50	1.4	29,750	0.00%
2024/05/21	21	47.06	105.1	46.88	47.95	-84.1	29,279	-0.29%	大賣/
2024/05/20	29	45.60	34	45.98	45.80	-5	28,708	-0.02%
2024/05/17	40.1	46.07	8	46.08	45.90	32.1	28,138	0.11%
2024/05/16	16	47.24	11.2	47.28	46.80	4.8	27,886	0.02%
2024/05/15	46	47.72	46	47.14	47.40	0	27,835	0.00%
2024/05/14	45.2	46.28	55.2	46.37	48.00	-10	27,668	-0.04%
2024/05/13	88	44.73	39.2	44.73	44.85	48.8	27,147	0.18%
2024/05/10	47	44.29	21	44.28	44.10	26	27,071	0.10%
2024/05/09	8	42.98	36	43.32	42.75	-28	26,688	-0.10%
2024/05/08	3	43.18	1	42.90	42.95	2	26,814	0.01%
2024/05/07	4.1	42.65	4	42.85	43.00	0.1	26,976	0.00%
2024/05/06	3.1	43.22	12	43.60	43.20	-8.9	26,908	-0.03%
2024/05/03	63	44.22	1	44.65	43.75	62	26,916	0.23%
2024/05/02	2.2	44.88	4	44.73	44.60	-1.8	27,037	-0.01%
2024/04/30	23	45.61	10	45.90	45.40	13	27,395	0.05%
2024/04/29	33.1	45.89	10	46.00	45.90	23.1	27,857	0.08%
2024/04/26	43.2	45.71	18.2	45.67	45.70	25	28,831	0.09%
2024/04/25	3	44.00	28	44.18	44.05	-25	28,993	-0.09%
2024/04/24	43.4	43.87	24	44.11	44.60	19.4	29,086	0.07%
2024/04/23	19.2	42.70	12.5	42.53	42.80	6.7	29,074	0.02%
2024/04/22	2	43.53	5.1	42.61	42.20	-3.1	29,228	-0.01%
2024/04/19	13	43.78	8	44.14	43.70	5	29,229	0.02%
2024/04/18	12	44.71	2.7	44.65	44.70	9.3	29,358	0.03%
2024/04/17	15.3	45.34	9.5	45.19	45.00	5.8	29,809	0.02%
2024/04/16	22	45.34	39.5	45.49	44.55	-17.5	30,455	-0.06%
2024/04/15	21.1	47.42	15	47.09	46.85	6.1	30,218	0.02%
2024/04/12	12.6	48.71	4	48.98	48.60	8.6	30,070	0.03%
2024/04/11	17.6	48.77	14	48.76	48.85	3.6	30,088	0.01%
2024/04/10	3	50.27	14	50.41	49.55	-11	30,183	-0.04%
2024/04/09	16.1	50.02	5	49.90	50.00	11.1	30,203	0.04%
2024/04/08	27.2	50.22	27.1	50.21	50.20	0.1	30,454	0.00%
2024/04/03	65	49.54	49	49.95	50.00	16	30,964	0.05%
2024/04/02	47.4	50.81	50	50.15	50.10	-2.6	32,738	-0.01%
2024/04/01	46.3	51.78	44	51.28	51.10	2.3	32,628	0.01%
2024/03/29	77.7	51.55	75.2	51.26	51.50	2.6	32,317	0.01%
2024/03/28	204.6	54.28	116	53.45	52.20	88.6	31,969	0.28%	大買/大賣/
2024/03/27	150	55.84	204.4	56.24	56.70	-54.4	30,939	-0.18%	大買/大賣/
2024/03/26	74	53.20	93.6	53.47	53.20	-19.5	29,545	-0.07%
2024/03/25	86.3	54.74	66.4	54.35	54.00	19.8	29,445	0.07%
2024/03/22	285.6	57.13	253.6	56.45	54.00	32	28,813	0.11%	大買/大賣/
2024/03/21	219.4	55.29	245.7	55.77	57.90	-26.4	26,387	-0.10%	大買/大賣/
2024/03/20	85.4	52.38	208	53.09	53.60	-122.6	23,391	-0.52%	大賣/鉅額交易
2024/03/19	69.2	48.42	131.8	48.34	48.80	-62.6	21,293	-0.29%	大賣/
2024/03/18	22	45.68	25.5	45.90	46.50	-3.5	20,908	-0.02%
2024/03/15	33.3	45.24	40.1	45.42	45.60	-6.8	20,820	-0.03%
2024/03/14	68.3	45.68	28.4	45.73	45.55	40	20,658	0.19%
2024/03/13	59.2	45.59	71	45.66	45.65	-11.8	20,533	-0.06%
2024/03/12	4	44.72	22.5	44.86	45.30	-18.4	20,128	-0.09%
2024/03/11	50.1	44.02	31.4	43.76	43.70	18.7	19,919	0.09%
2024/03/08	5	42.50	20.1	42.43	42.50	-15.1	19,835	-0.08%
2024/03/07	2.4	42.78	1.8	42.74	42.70	0.6	20,023	0.00%
2024/03/06	2	43.45	2.5	43.40	43.30	-0.5	20,391	0.00%
2024/03/05	31	42.89	36	43.30	43.55	-5	20,432	-0.02%
2024/03/04	4	43.50	7.2	43.41	43.20	-3.2	20,436	-0.02%
2024/03/01	20	43.25	16	43.01	43.05	4	20,313	0.02%
2024/02/29	5	41.58	2	42.00	42.30	3	20,308	0.01%
2024/02/27	15.5	42.10	36	41.91	41.60	-20.5	20,415	-0.10%
2024/02/26	22.8	43.09	0	0.00	42.95	22.8	20,354	0.11%
2024/02/23	47.3	44.16	20.3	45.46	43.60	27.1	20,439	0.13%
2024/02/22	22.5	44.95	31.7	45.12	44.45	-9.2	20,545	-0.04%
2024/02/21	12	43.74	43	44.14	43.75	-31	20,177	-0.15%
2024/02/20	14	43.78	5.2	43.74	43.75	8.8	20,306	0.04%
2024/02/19	50.7	44.59	27	44.75	44.15	23.7	20,252	0.12%
2024/02/16	12	45.33	22.4	45.51	45.60	-10.4	20,286	-0.05%
2024/02/15	84	45.32	19.2	45.39	45.10	64.8	20,101	0.32%
2024/02/05	14	45.11	7	45.02	44.80	7	19,880	0.04%
2024/02/02	26	45.18	26.2	45.21	45.10	-0.2	19,884	0.00%
2024/02/01	4.1	44.86	5	44.63	44.65	-0.9	19,825	0.00%
2024/01/31	17.4	45.44	9	45.14	45.00	8.4	19,888	0.04%
2024/01/30	15	45.77	36.2	45.70	46.40	-21.2	19,712	-0.11%
2024/01/29	4	45.30	4	45.14	45.30	0	19,491	0.00%
2024/01/26	14.4	44.84	5.8	44.72	44.50	8.6	19,452	0.04%
2024/01/25	15	45.81	19	46.04	45.40	-4	19,385	-0.02%
2024/01/24	50	46.87	50	46.69	46.10	0	19,145	0.00%
2024/01/23	32	46.07	44.1	46.19	46.40	-12.1	18,790	-0.06%
2024/01/22	124.4	46.22	191.7	46.58	46.40	-67.3	18,283	-0.37%	大買/大賣/
2024/01/19	20.3	44.49	39.2	44.65	44.85	-18.9	17,193	-0.11%
2024/01/18	22	42.90	15.5	43.25	43.35	6.5	16,714	0.04%
2024/01/17	10	43.53	9	43.78	43.25	1	16,663	0.01%
2024/01/16	14	43.74	9	44.02	43.60	5	16,614	0.03%
2024/01/15	49.5	43.81	45	43.94	43.95	4.5	16,467	0.03%
2024/01/12	55	44.09	41	44.02	43.55	14	16,410	0.09%
2024/01/11	157.5	44.03	128	44.27	44.55	29.5	16,224	0.18%	大買/大賣/
2024/01/10	80	43.26	95.3	43.34	43.65	-15.3	15,998	-0.10%
2024/01/09	12	42.57	14.1	42.28	41.95	-2.1	15,344	-0.01%
2024/01/08	6	42.23	46	42.24	42.15	-40	15,597	-0.26%
2024/01/05	6	42.12	42	42.01	42.25	-36	16,105	-0.22%
2024/01/04	13	42.83	51	42.10	42.10	-38	16,376	-0.23%
2024/01/03	13	43.04	7	43.09	43.30	6	16,329	0.04%
2024/01/02	16.2	43.13	18.2	43.42	43.20	-2	16,273	-0.01%
2023/12/29	157.5	44.69	115	44.40	44.55	42.5	15,997	0.27%	大買/大賣/
2023/12/28	245.2	44.60	174.1	44.92	45.00	71.1	15,338	0.46%	大買/大賣/
2023/12/27	11	42.12	17	42.39	42.55	-6	13,513	-0.04%
2023/12/26	5	41.89	9	41.79	42.10	-4	13,726	-0.03%
2023/12/25	3	41.68	10	41.83	41.55	-7	13,929	-0.05%
2023/12/22	0	0.00	5	41.60	41.60	-5	13,969	-0.04%
2023/12/21	13	41.38	11.2	41.53	41.50	1.8	14,021	0.01%
2023/12/20	11	41.25	38	41.52	41.65	-27	14,239	-0.19%
2023/12/19	4.1	39.95	13	39.53	39.50	-8.9	14,259	-0.06%
2023/12/18	6.1	40.37	3	40.30	40.30	3.1	14,458	0.02%
2023/12/15	12	40.48	11	40.17	40.25	1	15,181	0.01%
2023/12/14	26	41.15	46	41.51	40.70	-20	15,435	-0.13%
2023/12/13	154.1	41.89	170.3	42.16	41.20	-16.2	15,245	-0.11%	大買/大賣/
2023/12/12	1.1	40.98	5	41.17	40.90	-3.9	14,422	-0.03%
2023/12/11	21.1	41.36	2	41.50	41.15	19.1	14,501	0.13%
2023/12/08	28	41.06	30	41.58	40.95	-2	14,553	-0.01%
2023/12/07	9	41.19	3.8	41.41	41.15	5.2	14,461	0.04%
2023/12/06	14	41.17	8	41.25	41.15	6	14,542	0.04%
2023/12/05	27	40.84	2.1	41.01	40.75	24.9	14,492	0.17%
2023/12/04	109	41.25	14	41.28	41.25	95	14,429	0.66%	大買/
2023/12/01	51.3	41.51	64.4	41.47	41.40	-13.1	14,215	-0.09%
2023/11/30	2.1	39.87	1	40.15	40.20	1.1	13,802	0.01%
2023/11/29	4.1	39.46	3	39.82	39.85	1.1	13,797	0.01%
2023/11/28	8	38.86	6	39.05	39.30	2	13,956	0.01%
2023/11/27	17.4	39.29	38	39.15	38.25	-20.6	14,123	-0.15%
2023/11/24	11.6	39.94	0.1	39.85	39.75	11.5	14,088	0.08%
2023/11/23	3	40.87	15	40.88	40.90	-12	14,040	-0.09%
2023/11/22	23.5	40.95	3.6	40.91	40.75	19.9	14,038	0.14%
2023/11/21	40	41.94	40	42.07	42.20	0	14,068	0.00%
2023/11/20	11.8	40.84	19.4	40.97	41.20	-7.7	14,328	-0.05%
2023/11/17	8.7	40.15	11.8	40.39	40.90	-3.1	14,375	-0.02%
2023/11/16	3	39.32	2	39.03	39.30	1	14,457	0.01%
2023/11/15	10.6	39.45	38.1	39.37	38.70	-27.5	14,825	-0.19%
2023/11/14	10	39.98	8	39.90	39.85	2	16,064	0.01%
2023/11/13	72.1	39.22	40	39.40	39.70	32.1	16,441	0.20%
2023/11/10	14	39.47	18	39.22	39.50	-4	16,710	-0.02%
2023/11/09	20	38.75	23	39.04	38.85	-3	16,978	-0.02%
2023/11/08	1.3	39.56	4	39.40	39.10	-2.7	17,277	-0.02%
2023/11/07	10	38.75	10	38.65	38.80	0	17,499	0.00%
2023/11/06	0	0.00	6	38.68	38.70	-6	18,229	-0.03%
2023/11/03	5	38.05	0.2	38.45	38.10	4.8	18,679	0.03%
2023/11/02	38	37.63	62	37.94	37.90	-24	19,410	-0.12%
2023/11/01	3.7	36.91	4	36.80	36.90	-0.3	20,759	0.00%
2023/10/31	24.3	37.13	9.1	37.05	36.75	15.2	21,299	0.07%
2023/10/30	13.2	37.97	1	38.00	37.90	12.2	21,465	0.06%
2023/10/27	20.3	38.45	20	38.50	38.15	0.3	21,611	0.00%
2023/10/26	8	38.44	12	38.29	38.20	-4	21,951	-0.02%
2023/10/25	23	38.88	24.5	39.14	39.00	-1.5	22,087	-0.01%
2023/10/24	7	38.54	0.7	38.79	39.00	6.3	22,137	0.03%
2023/10/23	2.1	38.12	3	38.32	38.30	-1	22,215	0.00%
2023/10/20	27.2	37.25	25	37.68	37.95	2.2	22,467	0.01%
2023/10/19	2	37.18	9	37.73	38.00	-7	22,749	-0.03%
2023/10/18	44.9	37.76	47	37.75	37.50	-2.2	23,174	-0.01%
2023/10/17	16.6	39.72	368	39.44	39.35	-351.4	23,530	-1.49%	大賣/鉅額交易
2023/10/16	73.6	40.36	76	40.35	39.80	-2.5	26,345	-0.01%
2023/10/13	114	42.13	26.2	42.13	42.00	87.8	30,275	0.29%	大買/
2023/10/12	4.1	40.65	5.5	41.13	41.85	-1.4	30,070	0.00%
2023/10/11	19.1	41.13	5	39.87	39.65	14.1	30,478	0.05%
2023/10/06	9.1	41.95	9.2	41.54	41.50	-0.1	30,983	0.00%
2023/10/05	4.3	41.59	16	41.78	41.65	-11.7	32,976	-0.04%
2023/10/04	6.5	40.86	13.3	40.74	41.20	-6.8	33,163	-0.02%
2023/10/03	27.3	41.88	11.1	41.95	41.45	16.3	33,217	0.05%
2023/10/02	24	42.47	53.6	42.28	42.50	-29.6	33,214	-0.09%
2023/09/28	24.2	41.20	8.1	41.07	40.75	16.1	33,075	0.05%
2023/09/27	26.3	40.39	36.3	40.61	40.80	-10	33,344	-0.03%
2023/09/26	7.1	40.41	18	40.36	40.10	-10.9	34,282	-0.03%
2023/09/25	41.1	40.60	37.7	40.27	40.10	3.4	34,571	0.01%
2023/09/22	71.3	39.98	57	40.23	40.80	14.3	34,366	0.04%
2023/09/21	13.1	39.00	14	39.08	39.25	-0.9	34,107	0.00%
2023/09/20	139.1	40.41	53.1	40.06	39.50	86	34,089	0.25%	大買/
2023/09/19	22.4	39.14	15	38.90	38.45	7.4	33,817	0.02%
2023/09/18	5.9	38.01	5	37.92	37.80	0.9	34,400	0.00%
2023/09/15	3.2	38.85	7	38.98	38.70	-3.8	34,706	-0.01%
2023/09/14	11.1	38.83	4	38.93	38.70	7.1	34,870	0.02%
2023/09/13	6	38.65	6	38.30	38.55	0	35,439	0.00%
2023/09/12	18.3	38.42	3	38.30	38.45	15.3	37,017	0.04%
2023/09/11	9.8	38.48	3.5	38.44	38.20	6.3	38,498	0.02%
2023/09/08	8	39.40	19	39.24	39.25	-11	38,420	-0.03%
2023/09/07	4.2	39.85	2.8	39.82	39.65	1.4	38,624	0.00%
2023/09/06	4	40.44	1	40.55	40.15	3	38,619	0.01%
2023/09/05	4.1	39.87	35.3	40.15	40.35	-31.2	38,718	-0.08%
2023/09/04	39	39.62	10.9	39.84	39.90	28.1	38,830	0.07%
2023/09/01	4.6	40.17	6.2	39.95	39.75	-1.6	38,850	0.00%
2023/08/31	6.1	40.54	9	40.43	40.55	-2.9	38,766	-0.01%
2023/08/30	14.1	41.59	12	41.23	40.95	2.1	38,883	0.01%
2023/08/29	6.5	41.55	8.1	41.61	41.20	-1.6	39,373	0.00%
2023/08/28	9.1	41.44	17	41.49	41.35	-7.9	40,556	-0.02%
2023/08/25	14.9	42.06	38	42.00	41.70	-23.2	40,916	-0.06%
2023/08/24	54.5	44.23	72	43.91	43.30	-17.5	40,875	-0.04%
2023/08/23	27	43.35	8.3	43.87	44.00	18.7	40,874	0.05%
2023/08/22	10.2	43.48	26	44.07	43.20	-15.8	40,647	-0.04%
2023/08/21	25.3	43.79	27	43.67	43.30	-1.7	40,346	0.00%
2023/08/18	94.5	45.51	90.3	45.15	44.05	4.2	39,988	0.01%
2023/08/17	38.1	42.97	23	42.88	43.10	15.1	38,655	0.04%
2023/08/16	49.2	42.79	46	42.57	43.00	3.2	38,358	0.01%
2023/08/15	18.2	43.89	10.1	44.04	43.35	8.1	38,455	0.02%
2023/08/14	17	42.63	24.1	42.95	42.80	-7.1	38,131	-0.02%
2023/08/11	26	43.29	20.1	43.16	42.85	5.9	37,795	0.02%
2023/08/10	24.8	42.56	26	42.84	42.30	-1.2	37,397	0.00%
2023/08/09	29.2	45.43	41.2	45.68	45.00	-12.1	36,606	-0.03%
2023/08/08	56.2	47.55	70.6	46.87	46.35	-14.4	36,084	-0.04%
2023/08/07	93.2	47.14	80.2	47.78	48.45	13	35,289	0.04%
2023/08/04	65	45.12	52.5	45.20	45.15	12.5	33,829	0.04%
2023/08/02	41.1	46.14	20	44.98	44.95	21.1	33,238	0.06%
2023/08/01	12	47.73	28.1	47.84	48.60	-16.1	32,945	-0.05%
2023/07/31	50.4	49.15	45.2	49.49	47.05	5.2	32,749	0.02%
2023/07/28	7.2	47.48	3.1	48.53	49.50	4.2	32,343	0.01%
2023/07/27	46.5	47.44	11.3	47.35	46.80	35.2	32,140	0.11%
2023/07/26	14.2	47.77	37.3	47.52	47.10	-23.1	31,987	-0.07%
2023/07/25	82.8	49.27	50	48.60	48.30	32.8	31,791	0.10%
2023/07/24	73.1	50.46	14	50.07	49.90	59.1	31,491	0.19%
2023/07/21	80.7	47.69	43.5	46.58	49.30	37.2	31,107	0.12%
2023/07/20	87.7	48.05	115.4	47.55	46.80	-27.6	30,607	-0.09%	大賣/
2023/07/19	295.5	51.62	369.5	51.55	51.10	-74	29,960	-0.25%	大買/大賣/
2023/07/18	303.3	53.92	247.1	52.26	50.40	56.2	27,034	0.21%	大買/大賣/
2023/07/17	38	52.20	27.4	52.20	52.20	10.6	22,706	0.05%
2023/07/14	64	46.90	25.9	47.45	47.50	38.2	22,355	0.17%
2023/07/13	46	42.94	68.3	43.17	43.20	-22.3	21,592	-0.10%
2023/07/12	128	38.31	227.3	38.42	39.30	-99.3	20,937	-0.47%	大買/大賣/
2023/07/11	89.2	35.80	34	35.64	35.75	55.2	18,866	0.29%
2023/07/10	14	34.98	5	35.12	34.90	9	18,579	0.05%
2023/07/07	9.1	35.43	8	35.69	35.35	1.1	18,406	0.01%
2023/07/06	76.3	36.53	21	35.83	35.55	55.3	18,239	0.30%
2023/07/05	126.2	36.65	191	36.33	36.15	-64.8	17,878	-0.36%	大買/大賣/
2023/07/04	134.3	36.98	123.1	37.35	37.70	11.2	17,291	0.06%	大買/大賣/
2023/07/03	146.5	36.04	72	36.23	35.95	74.5	16,168	0.46%	大買/
2023/06/30	12.1	34.49	5	34.63	34.95	7.1	15,723	0.05%
2023/06/29	11	34.69	6	34.86	34.70	5	15,578	0.03%
2023/06/28	27.2	35.40	5	35.27	34.70	22.2	15,444	0.14%
2023/06/27	61.2	35.59	7	35.60	35.35	54.2	15,208	0.36%
2023/06/26	147.5	36.42	142	36.60	36.85	5.5	14,732	0.04%	大買/大賣/
2023/06/21	41	35.34	22.3	35.36	35.15	18.8	13,755	0.14%
2023/06/20	23	34.62	63.7	34.53	34.50	-40.7	13,358	-0.30%
2023/06/19	30.3	35.14	33	35.97	35.40	-2.7	13,068	-0.02%
2023/06/16	227	37.31	221	36.61	36.45	6	12,329	0.05%	大買/大賣/
2023/06/15	94	35.07	188.9	35.07	36.15	-94.9	10,611	-0.89%	大賣/
2023/06/14	26.1	32.76	13	32.66	32.90	13.1	9,027	0.15%
2023/06/13	29	32.99	51	33.03	32.85	-22	8,882	-0.25%
2023/06/12	0	0.00	1.2	32.00	32.10	-1.2	8,565	-0.01%
2023/06/09	87	32.48	13	32.23	32.40	74	8,506	0.87%
2023/06/08	17	31.79	201	31.65	31.55	-184	8,322	-2.21%	大賣/鉅額交易
2023/06/07	5	32.36	10.5	32.22	32.40	-5.5	8,188	-0.07%
2023/06/06	30.5	32.09	5.1	31.96	31.95	25.4	8,098	0.31%
2023/06/05	32.2	32.99	21.1	32.96	32.65	11.1	7,965	0.14%
2023/06/02	44	33.11	18.1	33.34	32.90	25.9	7,652	0.34%
2023/06/01	78.1	33.40	52.1	33.30	33.40	26	7,043	0.37%
2023/05/31	90	31.74	51.2	31.82	31.95	38.8	5,728	0.68%
2023/05/30	42.2	30.87	14.7	31.13	31.00	27.5	5,203	0.53%
2023/05/29	53.1	31.03	50.3	31.01	31.40	2.8	5,067	0.06%
2023/05/26	20	29.53	4	29.57	29.25	16	4,433	0.36%
2023/05/25	91.1	29.55	4	29.55	29.50	87.1	4,387	1.99%
2023/05/24	4	29.20	30	29.30	29.20	-26	4,322	-0.60%
2023/05/23	8.5	29.43	26	29.46	29.25	-17.5	4,223	-0.41%
2023/05/22	7.2	30.36	25	30.20	30.15	-17.8	4,015	-0.44%
2023/05/19	5.8	30.00	80	29.74	30.20	-74.2	3,821	-1.94%
2023/05/18	1	28.60	12	28.59	28.40	-11	3,282	-0.34%
2023/05/17	0	0.00	1	28.40	28.35	-1	3,233	-0.03%
2023/05/16	2	28.20	2	28.20	28.25	0	3,208	0.00%
2023/05/15	0	0.00	2	28.05	28.00	-2	3,192	-0.06%
2023/05/12	0	0.00	0.3	27.85	27.85	-0.3	3,217	-0.01%
2023/05/11	2	27.80	0	0.00	27.85	2	3,316	0.06%
2023/05/10	0	0.00	10	27.90	28.15	-10	3,350	-0.30%
2023/05/09	4	27.95	5	27.95	27.95	-1	3,426	-0.03%
2023/05/08	1	28.10	0.1	28.15	28.10	1	3,450	0.03%
2023/05/05	6	28.28	0	0.00	28.15	6	3,512	0.17%
2023/05/04	6	28.30	15	28.37	28.35	-9	3,526	-0.26%
2023/05/03	5	28.30	0	0.00	28.35	5	3,541	0.14%
2023/05/02	0	0.00	4	28.35	28.35	-4	3,592	-0.11%
2023/04/28	13.2	28.35	1	28.40	28.40	12.2	3,608	0.34%
2023/04/25	0	28.13	3.1	28.18	28.10	-3	3,503	-0.09%
2023/04/24	1	28.10	3	28.18	28.30	-2	3,441	-0.06%
2023/04/21	0	0.00	4	27.70	27.75	-4	3,391	-0.12%
2023/04/20	3.1	27.94	0	0.00	27.85	3.1	3,378	0.09%
2023/04/19	23	28.12	0	0.00	27.95	23	3,349	0.69%
2023/04/18	1.3	28.35	12	28.20	28.25	-10.7	3,297	-0.32%
2023/04/17	13.1	28.69	9.2	28.64	28.60	4	3,244	0.12%
2023/04/14	0.2	28.00	71	28.00	28.10	-70.9	3,103	-2.28%
2023/04/13	14	27.90	0	0.00	27.80	14	3,054	0.46%
2023/04/12	7.1	27.81	0	0.00	27.75	7.1	3,082	0.23%
2023/04/11	0	0.00	4	27.83	27.90	-4	3,085	-0.13%
2023/04/10	4	27.48	0	0.00	27.40	4	3,027	0.13%
2023/04/07	2	27.40	140	27.36	27.40	-138	3,009	-4.59%	大賣/鉅額交易
2023/04/06	2	27.23	0	0.00	27.30	2	2,993	0.07%
2023/03/31	30	27.30	0	0.00	27.30	30	2,977	1.01%
2023/03/30	141	27.35	0	0.00	27.35	141	2,995	4.71%	大買/鉅額交易
2023/03/29	25.1	27.47	10	27.55	27.45	15.1	2,977	0.51%
2023/03/28	10	28.50	20	28.58	28.50	-10	3,005	-0.33%
2023/03/27	2	28.68	5	28.70	28.65	-3	3,055	-0.10%
2023/03/24	4.5	28.67	0	0.00	28.70	4.5	3,060	0.15%
2023/03/23	28	28.60	0	0.00	28.60	28	3,023	0.93%
2023/03/22	0	28.75	0	0.00	28.80	0	3,014	0.00%
2023/03/20	0	0.00	3	28.32	28.35	-3	2,979	-0.10%
2023/03/17	2.1	28.08	1	28.10	28.00	1.1	2,965	0.04%
2023/03/16	9	27.89	1	27.95	27.90	8	2,933	0.27%
2023/03/15	0	0.00	2.3	28.41	28.20	-2.3	2,914	-0.08%
2023/03/14	0	28.39	0	0.00	28.25	0	2,932	0.00%
2023/03/13	7	28.30	0	0.00	28.50	7	2,929	0.24%
2023/03/10	8	28.74	1	28.75	28.65	7	2,899	0.24%
2023/03/09	6	29.05	10	29.00	29.05	-4	2,864	-0.14%
2023/03/08	4	29.16	0	0.00	29.15	4	2,812	0.14%
2023/03/07	3.1	29.33	5	29.35	29.35	-1.9	2,771	-0.07%
2023/03/06	10	29.30	9	29.35	29.35	1	2,738	0.04%
2023/03/03	15	29.37	0	0.00	29.35	15	2,700	0.56%
2023/03/02	12.1	29.26	0	0.00	29.45	12.1	2,659	0.45%
2023/03/01	36	29.54	49.3	29.72	29.50	-13.3	2,598	-0.51%
2023/02/24	5	31.65	5	31.43	31.60	0	2,429	0.00%
2023/02/23	2	31.30	0	0.00	31.20	2	2,369	0.08%
2023/02/22	3.1	30.84	0	0.00	31.00	3.1	2,369	0.13%
2023/02/20	4	30.83	0.3	30.85	30.95	3.7	2,453	0.15%
2023/02/17	3	30.80	0	0.00	30.85	3	2,475	0.12%
2023/02/16	0	0.00	2	30.83	30.90	-2	2,530	-0.08%
2023/02/15	12	30.70	4	30.85	30.75	8	2,600	0.31%
2023/02/14	3	31.00	15	31.05	31.05	-12	2,588	-0.46%
2023/02/13	3	30.67	2	30.60	30.70	1	2,686	0.04%
2023/02/10	15.5	30.61	0	0.00	30.80	15.5	2,686	0.58%
2023/02/09	14.6	30.98	15	30.97	30.90	-0.4	2,666	-0.02%
2023/02/08	3	31.95	1	31.80	31.85	2	2,565	0.08%
2023/02/07	0	0.00	13.8	31.83	31.85	-13.8	2,512	-0.55%
2023/02/06	9	31.43	1	31.40	31.50	8	2,430	0.33%
2023/02/03	1	31.25	5	31.12	31.40	-4	2,400	-0.17%
2023/02/02	5	30.80	2	30.95	30.85	3	2,337	0.13%
2023/02/01	10	30.71	2	30.70	30.75	8	2,309	0.35%
2023/01/31	0	0.00	21	30.57	30.80	-21	2,285	-0.92%
2023/01/30	0	30.20	1	30.35	30.30	-1	2,225	-0.04%
2023/01/17	0	29.95	0.5	30.00	30.00	-0.5	2,197	-0.02%
2023/01/16	8	29.95	0	0.00	29.90	8	2,190	0.37%
2023/01/13	11	30.20	1	30.15	30.05	10	2,179	0.46%
2023/01/12	8	30.15	0	0.00	30.15	8	2,169	0.37%
2023/01/11	4	30.19	0.4	30.15	30.10	3.7	2,177	0.17%
2023/01/10	2	30.05	7	30.14	30.10	-5	2,167	-0.23%
2023/01/09	0	0.00	8.4	29.67	29.75	-8.4	2,122	-0.39%
2023/01/06	8	29.45	0	0.00	29.50	8	2,120	0.38%
2023/01/03	5	29.50	0	0.00	29.60	5	2,154	0.23%
2022/12/30	0	29.70	15	30.03	29.50	-15	2,154	-0.70%
2022/12/29	7	29.13	14.2	29.63	29.70	-7.2	2,083	-0.35%
2022/12/28	7	29.27	0	0.00	29.15	7	2,050	0.34%
2022/12/26	1	29.55	1	29.55	29.55	0	2,050	0.00%
2022/12/23	3	29.57	0	0.00	29.70	3	2,062	0.15%
2022/12/22	8	29.83	0.3	30.00	29.75	7.7	2,115	0.36%
2022/12/21	7	29.79	14	29.89	29.75	-7	2,089	-0.34%
2022/12/20	16	30.06	2.2	30.30	29.60	13.8	2,060	0.67%
2022/12/19	4	29.75	6	29.89	29.75	-2	2,012	-0.10%
2022/12/16	0	0.00	1	29.45	29.40	-1	1,889	-0.05%
2022/12/15	0	0.00	5	29.67	29.70	-5	1,844	-0.27%
2022/12/14	1	29.75	0	0.00	29.75	1	1,853	0.05%
2022/12/13	3	29.45	0	0.00	29.65	3	1,821	0.16%
2022/12/12	2	29.35	0	0.00	29.45	2	1,810	0.11%
2022/12/08	0	0.00	0.1	29.20	29.20	-0.1	1,818	0.00%
2022/12/07	2	28.85	0	0.00	29.00	2	1,826	0.11%
2022/12/01	1	30.00	0.1	29.85	29.95	0.9	1,794	0.05%
2022/11/30	4	29.70	1	29.70	29.75	3	1,770	0.17%
2022/11/29	0.1	29.50	1	29.55	29.60	-0.9	1,748	-0.05%
2022/11/28	0	0.00	1	29.40	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	5.5	29.35	29.30	-5.5	1,734	-0.32%
2022/11/24	0	29.30	10	29.26	29.30	-10	1,718	-0.58%
2022/11/23	0	0.00	2	29.25	29.25	-2	1,714	-0.12%
2022/11/22	0	0.00	6	29.13	29.20	-6	1,725	-0.35%
2022/11/18	1	29.05	2	29.13	28.95	-1	1,727	-0.06%
2022/11/17	2	29.25	11	29.30	29.20	-9	1,703	-0.53%
2022/11/16	0	0.00	37	29.09	29.15	-37	1,685	-2.19%
2022/11/15	11	28.85	7	28.87	28.85	4	1,608	0.25%
2022/11/14	12	28.83	0	0.00	28.85	12	1,586	0.76%
2022/11/11	0	0.00	2	28.60	28.60	-2	1,541	-0.13%
2022/11/10	1	28.20	0	0.00	28.30	1	1,488	0.07%
2022/11/09	6	28.46	7	28.63	28.30	-1	1,472	-0.07%
2022/10/31	0	0.00	1.3	27.08	27.10	-1.3	1,664	-0.08%
2022/10/28	1	26.75	0	0.00	26.70	1	1,671	0.06%
2022/10/27	0	0.00	40	26.90	27.00	-40	1,679	-2.38%
2022/10/20	1.1	26.51	0	0.00	26.50	1.1	1,697	0.06%
2022/10/19	1	26.90	2	27.03	26.75	-1	1,702	-0.06%
2022/10/18	0	0.00	2	26.63	26.65	-2	1,695	-0.12%
2022/10/17	3	26.33	0	0.00	26.40	3	1,723	0.17%
2022/10/13	43	26.48	0	0.00	26.25	43	1,785	2.41%
2022/10/11	2	26.70	0	0.00	26.70	2	1,805	0.11%
2022/10/06	1.1	27.30	2	27.35	27.30	-1	1,797	-0.05%
2022/10/05	0	0.00	3	27.45	27.40	-3	1,816	-0.17%
2022/10/04	0	0.00	10	27.50	27.30	-10	1,830	-0.55%
2022/09/30	10	26.80	0	26.90	27.00	10	1,852	0.54%
2022/09/29	0	0.00	70	26.72	27.15	-70	1,855	-3.77%
2022/09/28	42	26.31	8	26.15	26.15	34	1,804	1.88%
2022/09/27	2	26.43	0	0.00	26.60	2	1,797	0.11%
2022/09/26	31.2	26.68	0	0.00	26.50	31.2	1,808	1.73%
2022/09/23	1.2	27.41	0	0.00	27.35	1.2	1,795	0.07%
2022/09/16	2.1	27.90	0.1	28.00	27.70	2	1,895	0.11%
2022/09/15	0.1	28.00	0	0.00	28.00	0.1	1,923	0.01%
2022/09/14	0.2	28.15	0	0.00	28.00	0.2	1,984	0.01%
2022/09/13	2	28.20	0	0.00	28.25	2	2,143	0.09%
2022/09/08	2	27.20	1	28.40	28.10	1	2,205	0.05%
2022/09/07	1	27.20	1	27.20	27.10	0	2,160	0.00%
2022/09/02	0.2	27.85	0	0.00	27.80	0.2	2,165	0.01%
2022/09/01	1	27.95	0	0.00	27.80	1	2,174	0.05%
2022/08/30	2.1	28.05	0	28.05	28.05	2.1	2,148	0.10%
2022/08/29	1	27.95	1	27.85	27.90	0	2,146	0.00%
2022/08/26	3	28.50	0	0.00	28.40	3	2,127	0.14%
2022/08/25	1	28.40	0	0.00	28.35	1	2,123	0.05%
2022/08/24	0	0.00	4	28.45	28.40	-4	2,119	-0.19%
2022/08/23	1	28.50	1	28.65	28.50	0	2,137	0.00%
2022/08/19	3	28.85	0	0.00	28.90	3	2,143	0.14%
2022/08/18	2	28.60	2	28.50	28.70	0	2,138	0.00%
2022/08/17	1	28.65	2	28.60	28.55	-1	2,138	-0.05%
2022/08/15	0	0.00	4	28.73	28.85	-4	2,152	-0.19%
2022/08/12	3	28.87	0	0.00	28.90	3	2,128	0.14%
2022/08/11	5	29.20	1	29.15	29.10	4	2,104	0.19%
2022/08/10	5	29.27	3	29.35	29.10	2	2,090	0.10%
2022/08/09	1	28.85	7	29.22	29.45	-6	2,078	-0.29%
2022/08/08	2	28.68	6	28.64	28.70	-4	2,003	-0.20%
2022/08/05	3	28.10	0	0.00	28.30	3	1,993	0.15%
2022/08/04	1	27.85	0	0.00	28.00	1	2,026	0.05%
2022/08/03	1	27.80	0	0.00	27.85	1	2,072	0.05%
2022/07/29	0	0.00	1	28.15	28.15	-1	2,158	-0.05%
2022/07/28	1	28.05	0	0.00	28.10	1	2,189	0.05%
2022/07/27	0	0.00	2	28.08	28.05	-2	2,203	-0.09%
2022/07/26	0	0.00	1	27.90	28.00	-1	2,215	-0.05%
2022/07/25	0	0.00	2	28.10	28.05	-2	2,244	-0.09%
2022/07/22	10.1	28.30	1	28.20	28.20	9.1	2,242	0.40%
2022/07/21	0	0.00	8	27.91	28.05	-8	2,251	-0.36%
2022/07/20	7	27.43	0	0.00	27.20	7	2,235	0.31%
2022/07/15	0	0.00	0.2	27.05	27.00	-0.2	2,247	-0.01%
2022/07/14	1	26.95	0	0.00	27.10	1	2,267	0.05%
2022/07/12	3	26.48	0	0.00	26.45	3	2,285	0.13%
2022/07/11	1	27.05	0	0.00	27.00	1	2,286	0.04%
2022/07/08	0	0.00	4	27.30	27.40	-4	2,300	-0.17%
2022/07/06	1	26.85	0	0.00	26.75	1	2,338	0.04%
2022/07/05	2	27.08	11	27.05	27.15	-9	2,383	-0.38%
2022/07/04	11	26.79	0	0.00	26.75	11	2,417	0.46%
2022/07/01	2	27.05	14	27.39	26.80	-12	2,488	-0.48%
2022/06/30	8	27.56	0	0.00	27.45	8	2,556	0.31%
2022/06/29	2	28.00	0	0.00	28.10	2	2,619	0.08%
2022/06/27	1	28.80	6.6	28.64	28.80	-5.6	2,991	-0.19%
2022/06/24	1	28.35	1	28.45	28.45	0	3,084	0.00%
2022/06/23	3	28.10	0	0.00	28.20	3	3,156	0.10%
2022/06/22	5	28.70	3	28.30	28.35	2	3,196	0.06%
2022/06/21	6	28.64	19	28.63	28.70	-13	3,201	-0.41%
2022/06/20	3	27.57	1	27.65	27.20	2	3,068	0.07%
2022/06/17	0	0.00	3	27.80	27.90	-3	3,077	-0.10%
2022/06/16	1	28.29	1	28.15	27.65	0	3,073	0.00%
2022/06/15	0	0.00	2	28.05	28.10	-2	3,108	-0.06%
2022/06/14	0	0.00	8	27.69	27.90	-8	3,145	-0.25%
2022/06/13	1	27.90	0	0.00	27.90	1	3,175	0.03%
2022/06/10	0	0.00	11.2	28.17	28.20	-11.2	3,200	-0.35%
2022/06/07	0	0.00	1	27.75	28.00	-1	3,332	-0.03%
2022/06/06	5	27.90	2	27.95	27.85	3	3,402	0.09%
2022/06/02	0	0.00	1.5	28.00	28.00	-1.5	3,636	-0.04%
2022/06/01	5	28.09	20	28.15	28.15	-15	3,742	-0.40%
2022/05/31	4	27.78	0	0.00	28.00	4	3,798	0.11%
2022/05/30	4	27.78	0	0.00	27.85	4	3,867	0.10%
2022/05/26	0	0.00	6	27.44	27.50	-6	4,251	-0.14%
2022/05/25	0	0.00	1	27.50	27.55	-1	4,316	-0.02%
2022/05/23	1	27.60	0	0.00	27.60	1	4,443	0.02%
2022/05/20	3	27.00	0	0.00	27.10	3	4,512	0.07%
2022/05/19	2	26.80	0	0.00	26.90	2	4,639	0.04%
2022/05/18	0	0.00	40	27.25	27.20	-40	4,660	-0.86%
2022/05/16	0.1	26.70	0	0.00	26.85	0.1	4,764	0.00%
2022/05/13	0	0.00	3	26.57	26.55	-3	4,848	-0.06%
2022/05/12	24.2	26.40	1	26.40	26.15	23.2	4,878	0.47%
2022/05/11	6	26.78	0	0.00	26.65	6	4,858	0.12%
2022/05/10	0	0.00	4	27.00	27.15	-4	4,843	-0.08%
2022/05/09	1	27.55	1	27.55	27.50	0	4,832	0.00%
2022/05/06	32	27.85	6	27.95	27.85	26	4,838	0.54%
2022/05/05	10	28.10	27	28.20	28.25	-17	4,840	-0.35%
2022/05/04	2	28.05	0	0.00	28.00	2	4,843	0.04%
2022/05/03	1	27.95	0	0.00	27.95	1	4,898	0.02%
2022/04/29	5	27.81	0	0.00	27.75	5	4,951	0.10%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	10	27.53	0	0.00	27.80	10	5,007	0.20%
2022/04/26	1	28.05	0	0.00	28.00	1	5,007	0.02%
2022/04/25	30.1	28.00	0	0.00	27.95	30.1	5,038	0.60%
2022/04/22	2	28.63	2	28.65	28.75	0	5,051	0.00%
2022/04/21	2.1	28.73	2	28.75	28.80	0.1	5,150	0.00%
2022/04/20	2	28.70	6	28.73	28.75	-4	5,174	-0.08%
2022/04/19	0	0.00	1	28.40	28.35	-1	5,190	-0.02%
2022/04/18	1	28.10	0.8	28.15	28.10	0.2	5,247	0.00%
2022/04/15	7	28.29	0	0.00	28.35	7	5,300	0.13%
2022/04/14	12	28.58	1	28.45	28.55	11	5,386	0.20%
2022/04/13	8	28.21	5	28.15	28.20	3	5,452	0.06%
2022/04/12	5	28.11	3	28.18	28.25	2	5,478	0.04%
2022/04/11	2.1	28.25	7	28.38	28.20	-4.9	5,506	-0.09%
2022/04/08	13	28.20	1	28.15	28.20	12	5,630	0.21%
2022/04/07	10	28.35	8	28.39	28.25	2	5,830	0.03%
2022/04/06	13.1	28.83	0	0.00	28.90	13.1	6,006	0.22%
2022/04/01	8	29.28	5	29.23	29.35	3	6,019	0.05%
2022/03/31	15	29.47	16	29.77	29.55	-1	6,065	-0.02%
2022/03/30	23	31.82	1	31.85	31.75	22	5,901	0.37%
2022/03/29	31	31.94	5	31.95	31.85	26	5,822	0.45%
2022/03/28	11	32.04	2	32.15	32.05	9	5,755	0.16%
2022/03/25	6	32.49	5	32.45	32.40	1	5,732	0.02%
2022/03/24	2	32.15	3.4	32.25	32.50	-1.4	5,822	-0.02%
2022/03/23	1	32.30	15	32.33	32.30	-14	6,297	-0.22%
2022/03/22	0	0.00	5.5	32.03	32.20	-5.5	6,533	-0.08%
2022/03/21	2	31.93	0	0.00	32.00	2	6,617	0.03%
2022/03/17	5	31.95	0	0.00	32.00	5	7,234	0.07%
2022/03/16	2	31.70	6	31.93	31.80	-4	7,434	-0.05%
2022/03/15	7	31.74	0	0.00	31.75	7	7,477	0.09%
2022/03/14	1	31.90	1	32.00	32.05	0	7,549	0.00%
2022/03/11	5	31.85	0	0.00	31.75	5	7,637	0.07%
2022/03/10	9.1	31.78	15	31.90	31.85	-5.9	7,640	-0.08%
2022/03/09	1.4	31.14	1.4	31.51	31.45	0	7,658	0.00%
2022/03/08	30.3	31.64	2	31.78	31.20	28.3	7,690	0.37%
2022/03/07	25	32.40	1	32.80	32.35	24	7,534	0.32%
2022/03/04	1.7	33.06	2.1	32.93	33.05	-0.4	7,568	-0.01%
2022/03/03	2	32.90	5	32.95	33.05	-3	7,699	-0.04%
2022/03/02	4	32.36	10	32.68	32.70	-6	7,913	-0.08%
2022/03/01	25.5	32.49	43.2	32.69	32.60	-17.7	8,286	-0.21%
2022/02/25	4	33.70	1	33.70	33.55	3	8,201	0.04%
2022/02/24	7	33.95	15.2	33.94	33.70	-8.2	8,397	-0.10%
2022/02/23	0	0.00	10	34.18	34.30	-10	8,850	-0.11%
2022/02/22	18	33.86	3	33.90	33.95	15	10,310	0.15%
2022/02/21	5	34.38	19	34.47	34.45	-14	10,599	-0.13%
2022/02/18	1	33.80	2	34.00	33.95	-1	11,073	-0.01%
2022/02/17	0	0.00	7	34.16	34.00	-7	11,685	-0.06%
2022/02/16	1	33.95	2	34.03	34.00	-1	11,823	-0.01%
2022/02/15	7	34.08	1	34.20	33.75	6	12,048	0.05%
2022/02/14	1.2	33.80	0	0.00	33.90	1.2	11,967	0.01%
2022/02/11	10	33.70	5	33.75	33.75	5	11,970	0.04%
2022/02/10	1	33.70	108	33.51	33.70	-107	11,976	-0.89%	大賣/鉅額交易
2022/02/09	0	0.00	3	33.62	33.75	-3	11,960	-0.03%
2022/02/08	2	33.33	5	33.41	33.50	-3	11,952	-0.03%
2022/02/07	4	32.71	0	0.00	33.00	4	11,982	0.03%
2022/01/26	0	0.00	4	32.40	32.30	-4	12,069	-0.03%
2022/01/25	7	32.35	0	0.00	32.25	7	12,060	0.06%
2022/01/24	2	32.48	25	32.63	32.80	-23	12,018	-0.19%
2022/01/21	2	33.35	0	0.00	33.10	2	11,989	0.02%
2022/01/20	2	33.60	1	33.75	33.75	1	11,943	0.01%
2022/01/19	0	0.00	3	33.55	33.50	-3	11,931	-0.03%
2022/01/18	7	33.74	16	33.78	33.75	-9	11,920	-0.08%
2022/01/17	0	0.00	2	33.48	33.60	-2	11,862	-0.02%
2022/01/14	11	33.16	3	33.05	33.00	8	11,802	0.07%
2022/01/13	3	33.43	4	33.35	33.50	-1	11,708	-0.01%
2022/01/12	13	33.51	1	33.60	33.40	12	11,669	0.10%
2022/01/11	26	33.47	26	33.43	33.50	0	11,629	0.00%
2022/01/10	13	33.57	11.5	33.60	33.65	1.5	11,562	0.01%
2022/01/07	73	34.02	62.4	34.33	33.80	10.7	11,500	0.09%
2022/01/06	7	33.99	1.1	34.14	34.45	5.9	11,401	0.05%
2022/01/05	20	34.27	4	34.29	34.20	16	11,325	0.14%
2022/01/04	4.2	34.44	10	34.56	34.50	-5.8	11,295	-0.05%
2022/01/03	81.1	34.52	93	34.83	34.50	-11.9	11,256	-0.11%
2021/12/30	14	35.00	23.2	35.04	35.20	-9.2	11,091	-0.08%
2021/12/29	17.2	34.80	16	34.78	34.95	1.2	10,858	0.01%
2021/12/28	26	34.50	19	34.55	34.50	7	10,623	0.07%
2021/12/27	9	34.24	46.2	34.30	34.35	-37.2	10,562	-0.35%
2021/12/24	20	33.83	11	33.91	33.80	9	10,479	0.09%
2021/12/23	2.1	33.92	15	33.96	34.00	-13	10,452	-0.12%
2021/12/22	11	33.95	4	33.88	33.70	7	10,393	0.07%
2021/12/21	5	33.75	12	33.86	33.90	-7	10,374	-0.07%
2021/12/20	35	33.63	21.2	33.62	33.70	13.8	10,357	0.13%
2021/12/17	90.1	34.58	45.6	34.66	34.10	44.4	10,305	0.43%
2021/12/16	8	34.18	24.2	34.22	34.40	-16.2	9,813	-0.17%
2021/12/15	8	33.81	9	33.87	33.70	-1	9,596	-0.01%
2021/12/14	17.5	33.96	20	33.88	33.85	-2.5	9,587	-0.03%
2021/12/13	20	34.12	24.9	34.17	34.10	-4.9	9,414	-0.05%
2021/12/10	24	33.43	27.9	33.38	33.40	-3.9	9,008	-0.04%
2021/12/09	0	0.00	12.1	32.81	32.75	-12.1	8,775	-0.14%
2021/12/08	6.5	32.72	3	32.80	32.70	3.5	8,721	0.04%
2021/12/07	15.8	32.74	1.6	32.74	32.80	14.2	8,643	0.16%
2021/12/06	4	32.24	3.1	32.28	32.30	0.9	8,531	0.01%
2021/12/03	0	0.00	14	32.10	32.20	-14	8,534	-0.16%
2021/12/02	26.8	31.82	2	31.98	31.70	24.8	8,484	0.29%
2021/12/01	7.1	31.95	3	32.00	32.15	4.1	8,477	0.05%
2021/11/30	13	32.30	18	32.15	32.00	-5	8,680	-0.06%
2021/11/29	17	31.69	80	31.58	31.70	-63	8,595	-0.73%
2021/11/26	20.3	32.03	10	32.30	32.00	10.3	8,421	0.12%
2021/11/25	47.8	33.18	31	33.22	32.90	16.8	8,127	0.21%
2021/11/24	28.3	33.86	82	33.67	34.00	-53.7	7,668	-0.70%
2021/11/23	37	34.10	22	34.07	33.90	15	7,460	0.20%
2021/11/22	51	34.44	41.2	34.29	34.50	9.8	7,209	0.14%
2021/11/19	128.1	34.14	140.9	34.23	34.40	-12.8	6,688	-0.19%	大買/大賣/
2021/11/18	56.4	31.87	77.2	31.75	32.10	-20.8	5,175	-0.40%
2021/11/17	117.4	32.31	107.2	31.82	31.75	10.2	4,806	0.21%	大買/大賣/
2021/11/16	45	31.27	79.1	31.02	32.10	-34.1	4,217	-0.81%
2021/11/15	32	30.04	57	30.11	30.10	-25	3,605	-0.69%
2021/11/12	48	29.81	21.5	29.74	29.70	26.5	3,436	0.77%
2021/11/10	6	29.15	47	29.20	29.25	-41	3,266	-1.26%
2021/11/09	0.5	29.00	0	0.00	29.05	0.5	3,292	0.02%
2021/11/08	3	28.82	0	0.00	28.90	3	3,265	0.09%
2021/11/05	1	28.80	0	0.00	28.90	1	3,284	0.03%
2021/11/04	0	0.00	3	29.05	28.90	-3	3,313	-0.09%
2021/11/03	3	28.98	12	29.16	29.25	-9	3,272	-0.28%
2021/11/02	6	28.88	3	28.77	28.75	3	3,183	0.09%
2021/11/01	3	28.83	0	0.00	28.80	3	3,173	0.09%
2021/10/29	0	0.00	5	28.61	28.75	-5	3,165	-0.16%
2021/10/28	4	28.50	0	0.00	28.60	4	3,143	0.13%
2021/10/27	0	0.00	0.3	28.45	28.55	-0.3	3,137	-0.01%
2021/10/26	2	28.38	1	28.45	28.35	1	3,135	0.03%
2021/10/22	2	28.15	0	0.00	28.20	2	3,160	0.06%
2021/10/20	1	28.35	1	28.30	28.25	0	3,280	0.00%
2021/10/19	2.3	28.29	1	28.30	28.30	1.3	3,312	0.04%
2021/10/18	3.1	28.23	5	28.40	28.30	-1.9	3,356	-0.06%
2021/10/15	0	0.00	2	28.18	28.30	-2	3,442	-0.06%
2021/10/14	5	28.15	6	28.06	27.95	-1	3,521	-0.03%
2021/10/13	2	28.05	9	28.29	28.00	-7	3,702	-0.19%
2021/10/12	0	0.00	50	28.09	28.35	-50	3,804	-1.31%
2021/10/08	2	28.10	0	0.00	28.10	2	3,877	0.05%
2021/10/07	1	28.00	0	0.00	28.00	1	4,040	0.02%
2021/10/06	5	27.81	0	0.00	27.70	5	5,494	0.09%
2021/10/05	7	27.64	10	27.55	27.75	-3	5,994	-0.05%
2021/10/04	16	27.89	0	0.00	27.70	16	5,984	0.27%
2021/10/01	9	28.14	17	28.11	28.05	-8	5,963	-0.13%
2021/09/30	1	28.60	2	28.65	28.65	-1	5,940	-0.02%
2021/09/29	11.1	28.57	13	28.65	28.60	-1.9	5,954	-0.03%
2021/09/28	3	29.00	2	29.00	29.00	1	5,947	0.02%
2021/09/27	0	0.00	3	29.05	28.95	-3	5,926	-0.05%
2021/09/24	1	29.15	21.4	29.10	29.05	-20.4	5,964	-0.34%
2021/09/23	0	0.00	5	28.59	28.70	-5	5,876	-0.09%
2021/09/22	1	28.55	17	28.45	28.70	-16	5,856	-0.27%
2021/09/17	1	28.65	9	28.76	28.75	-8	5,835	-0.14%
2021/09/16	0	0.00	3.1	28.59	28.70	-3.1	5,753	-0.05%
2021/09/15	1	28.35	1	28.25	28.30	0	5,696	0.00%
2021/09/14	1	28.25	0	0.00	28.20	1	5,662	0.02%
2021/09/13	7	28.07	1	28.10	28.10	6	5,666	0.11%
2021/09/10	5	28.18	0.2	28.15	28.15	4.8	5,659	0.08%
2021/09/09	18	28.39	0	0.00	28.30	18	5,650	0.32%
2021/09/08	7	28.50	3	28.48	28.30	4	5,646	0.07%
2021/09/07	0	0.00	3	28.70	28.70	-3	5,619	-0.05%
2021/09/06	28	28.86	5	29.10	28.80	23	5,621	0.41%
2021/09/03	18	29.00	9.4	29.03	28.95	8.6	5,543	0.16%
2021/09/02	7	28.24	9.1	28.24	28.30	-2.1	5,309	-0.04%
2021/09/01	0	0.00	3	28.10	28.05	-3	5,276	-0.06%
2021/08/31	11	27.76	0	0.00	27.90	11	5,270	0.21%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/27	0	0.00	4.9	27.79	27.75	-4.9	5,384	-0.09%
2021/08/26	4.2	27.80	40	27.85	27.80	-35.8	5,434	-0.66%
2021/08/25	1	27.65	6	27.84	27.90	-5	5,458	-0.09%
2021/08/24	13	27.57	0	0.00	27.60	13	5,518	0.24%
2021/08/23	0.2	27.55	5	27.50	27.55	-4.8	5,549	-0.09%
2021/08/20	4	27.04	5	27.05	27.00	-1	5,554	-0.02%
2021/08/19	24.5	27.30	0	0.00	27.10	24.5	5,566	0.44%
2021/08/18	9	27.31	0	0.00	27.60	9	5,550	0.16%
2021/08/17	11	27.55	14.1	27.60	27.50	-3.1	5,566	-0.06%
2021/08/16	35.3	27.87	1	27.90	27.90	34.3	5,546	0.62%
2021/08/13	8	28.48	1	28.35	28.30	7	5,520	0.13%
2021/08/12	0	0.00	1	27.95	28.10	-1	5,470	-0.02%
2021/08/11	10	27.80	8	27.85	27.80	2	5,515	0.04%
2021/08/10	6.1	28.11	10	28.12	27.95	-3.9	5,556	-0.07%
2021/08/09	2	28.65	0	0.00	28.50	2	5,694	0.04%
2021/08/05	1	28.60	20	28.60	28.60	-19	5,867	-0.32%
2021/08/04	2	28.75	0	0.00	28.60	2	6,109	0.03%
2021/08/03	28	28.44	0	0.00	28.50	28	6,232	0.45%
2021/08/02	0	0.00	6	28.36	28.40	-6	6,269	-0.10%
2021/07/30	3	28.35	2	28.30	28.40	1	6,310	0.02%
2021/07/29	0	0.00	1	28.50	28.45	-1	6,372	-0.02%
2021/07/28	2	28.30	3	28.37	28.35	-1	6,441	-0.02%
2021/07/27	9	28.53	16	28.73	28.80	-7	6,594	-0.11%
2021/07/26	5.1	28.22	0	0.00	28.25	5.1	6,646	0.08%
2021/07/23	2	28.25	3	28.00	28.25	-1	7,059	-0.01%
2021/07/22	3	27.95	0	0.00	27.90	3	7,312	0.04%
2021/07/21	14	27.94	73	27.87	27.90	-59	7,324	-0.81%
2021/07/20	8.1	28.11	4	28.15	28.10	4.1	7,314	0.06%
2021/07/19	16	28.47	11	28.50	28.45	5	7,288	0.07%
2021/07/16	27	29.13	4.1	29.13	29.10	22.9	7,285	0.31%
2021/07/15	2	29.30	11	29.30	29.50	-9	7,344	-0.12%
2021/07/14	16.1	29.27	17	29.69	29.25	-1	7,416	-0.01%
2021/07/13	109	30.67	179.8	30.86	29.55	-70.8	7,341	-0.96%	大買/大賣/
2021/07/12	18	29.36	48	29.37	30.45	-30	5,937	-0.51%
2021/07/09	0	0.00	8	28.10	28.15	-8	5,467	-0.15%
2021/07/07	1	27.95	3	27.97	27.95	-2	5,654	-0.04%
2021/07/06	1	28.10	1	28.05	28.05	0	5,724	0.00%
2021/07/05	11.1	28.00	89	28.05	28.00	-77.9	5,777	-1.35%
2021/07/02	1	27.90	1.2	28.04	27.90	-0.2	5,812	0.00%
2021/07/01	3	28.07	6	28.08	28.00	-3	5,852	-0.05%
2021/06/30	16	27.55	0	0.00	27.60	16	5,848	0.27%
2021/06/29	48	27.60	5.5	27.60	27.55	42.6	5,913	0.72%
2021/06/28	1	27.65	1	27.75	27.70	0	5,966	0.00%
2021/06/25	5.2	27.78	1	27.75	27.75	4.2	6,021	0.07%
2021/06/24	5	27.75	5	27.75	27.80	0	6,065	0.00%
2021/06/23	0	0.00	10	27.80	27.80	-10	6,143	-0.16%
2021/06/22	0	0.00	4	27.70	27.70	-4	6,248	-0.06%
2021/06/21	3.1	27.59	0	0.00	27.65	3.1	6,351	0.05%
2021/06/17	0	0.00	1	27.80	27.90	-1	6,533	-0.02%
2021/06/16	3	27.73	0.1	27.85	27.75	2.9	6,605	0.04%
2021/06/15	1	27.95	3	27.87	27.90	-2	6,659	-0.03%
2021/06/11	9.1	27.50	21	27.50	27.50	-11.9	6,697	-0.18%
2021/06/10	17	27.51	14	27.51	27.55	3	6,765	0.04%
2021/06/09	1.1	27.75	1	27.80	27.70	0.1	6,812	0.00%
2021/06/08	21.1	27.99	3	27.90	27.90	18.1	6,922	0.26%
2021/06/07	60.1	27.85	2	27.65	28.00	58.1	7,096	0.82%
2021/06/04	0	0.00	21	28.70	28.60	-21	7,217	-0.29%
2021/06/03	2	28.15	6	28.45	28.65	-4	7,636	-0.05%
2021/06/02	48	28.21	2	28.25	28.20	46	7,630	0.60%
2021/06/01	5	28.23	8	28.28	28.20	-3	7,645	-0.04%
2021/05/31	7.1	28.20	1.6	28.23	28.20	5.5	7,625	0.07%
2021/05/28	0	0.00	5	28.20	28.20	-5	7,626	-0.07%
2021/05/27	3	27.95	12	28.02	28.15	-9	7,729	-0.12%
2021/05/26	0.1	28.10	27	28.11	28.25	-26.9	7,825	-0.34%
2021/05/25	15.1	28.25	10.6	28.20	28.25	4.5	7,869	0.06%
2021/05/24	3	27.70	11	27.65	27.90	-8	7,959	-0.10%
2021/05/21	2	27.25	1	27.40	27.30	1	8,241	0.01%
2021/05/20	0	0.00	2	27.00	27.00	-2	8,340	-0.02%
2021/05/19	10.2	26.93	2	26.93	26.95	8.2	8,349	0.10%
2021/05/18	7	26.29	5	26.28	27.00	2	8,339	0.02%
2021/05/17	22	25.87	4	25.89	25.65	18	8,341	0.22%
2021/05/14	22	27.26	11	27.40	27.45	11	8,180	0.13%
2021/05/13	29	26.84	14	26.76	27.00	15	8,103	0.19%
2021/05/12	96	27.66	35	27.52	27.45	61	7,988	0.76%
2021/05/11	12	28.83	19.6	28.84	28.60	-7.6	7,759	-0.10%
2021/05/10	6	29.04	5	29.00	29.00	1	7,676	0.01%
2021/05/07	4	29.08	2.1	29.19	29.30	1.9	7,685	0.02%
2021/05/06	7	28.69	8.1	28.75	28.90	-1.1	7,676	-0.01%
2021/05/05	9	28.86	5	29.04	28.80	4	7,625	0.05%
2021/05/04	56.2	28.84	38.6	28.62	28.85	17.6	7,576	0.23%
2021/05/03	11.6	30.13	21	29.87	29.75	-9.4	7,425	-0.13%
2021/04/29	79.1	30.96	80.1	30.88	30.60	-1	7,303	-0.01%
2021/04/28	18.1	29.96	45	30.02	30.30	-26.9	6,924	-0.39%
2021/04/27	16	29.49	7.1	29.50	29.50	8.9	6,734	0.13%
2021/04/26	4	29.38	2	29.35	29.40	2	6,735	0.03%
2021/04/23	3	29.32	1	29.50	29.35	2	6,707	0.03%
2021/04/22	27	29.79	39	29.54	29.35	-12	6,801	-0.18%
2021/04/21	11.1	30.00	23.1	30.09	30.15	-12	6,734	-0.18%
2021/04/20	23	29.73	20	29.70	29.80	3	6,621	0.05%
2021/04/19	3	29.30	12	29.30	29.35	-9	6,537	-0.14%
2021/04/16	2	29.05	8	29.06	29.15	-6	6,590	-0.09%
2021/04/15	5.5	28.75	71	28.80	28.85	-65.5	6,609	-0.99%
2021/04/14	23	28.73	11	28.74	28.65	12	6,617	0.18%
2021/04/13	19.5	29.09	6	29.20	28.90	13.5	6,607	0.20%
2021/04/12	20.5	29.37	10.7	29.45	29.30	9.8	6,532	0.15%
2021/04/09	20	29.30	9	29.27	29.45	11	6,479	0.17%
2021/04/08	2.8	29.14	24	29.18	29.20	-21.2	6,460	-0.33%
2021/04/07	15.4	29.05	4	28.95	29.15	11.4	6,483	0.18%
2021/04/06	15	29.12	1	29.10	29.05	14	6,496	0.22%
2021/04/01	0.6	29.04	51	29.02	29.15	-50.4	6,453	-0.78%
2021/03/31	15.3	28.65	7	28.76	28.85	8.3	6,398	0.13%
2021/03/30	13	28.55	1	28.60	28.70	12	6,349	0.19%
2021/03/29	8	28.69	19.6	28.65	28.65	-11.6	6,295	-0.18%
2021/03/26	6.6	28.61	8	28.61	28.60	-1.4	6,283	-0.02%
2021/03/25	40.5	28.62	50	28.70	28.65	-9.5	6,276	-0.15%
2021/03/24	6	29.32	13.3	29.30	29.30	-7.3	6,234	-0.12%
2021/03/23	22.4	29.09	5	29.20	29.25	17.4	6,178	0.28%
2021/03/22	19.1	28.89	1	28.90	28.95	18.1	6,122	0.30%
2021/03/19	9.5	28.94	1	29.00	29.10	8.5	6,135	0.14%
2021/03/18	4.3	29.03	7.2	29.08	29.05	-2.9	6,113	-0.05%
2021/03/17	7.2	29.04	0	0.00	29.10	7.2	6,181	0.12%
2021/03/16	40	29.15	5	29.14	29.15	35	6,395	0.55%
2021/03/15	18.1	28.93	0	0.00	29.10	18.1	6,548	0.28%
2021/03/12	41	28.77	50	28.74	28.95	-9	7,216	-0.12%
2021/03/11	31.2	28.81	22	28.79	28.80	9.2	7,457	0.12%
2021/03/10	33.8	28.70	7	28.76	28.80	26.8	7,347	0.36%
2021/03/09	132	28.34	41.2	28.36	28.45	90.8	7,224	1.26%	大買/
2021/03/08	19	30.46	0	0.00	30.30	19	6,814	0.28%
2021/03/05	5.2	30.25	7	30.25	30.30	-1.8	6,822	-0.03%
2021/03/04	29	30.31	1	30.35	30.40	28	6,845	0.41%
2021/03/03	18.7	30.58	3.6	30.57	30.60	15.1	6,834	0.22%
2021/03/02	8	30.80	83	30.61	30.60	-75	6,832	-1.10%
2021/02/26	31	30.43	29.2	30.43	30.95	1.8	6,770	0.03%
2021/02/25	7	30.74	2	30.58	30.65	5	6,746	0.07%
2021/02/24	21	30.65	91	30.64	30.50	-70	6,816	-1.03%
2021/02/23	52	30.93	45.5	30.92	31.00	6.5	6,687	0.10%
2021/02/22	75	30.06	23	30.11	30.25	52	6,367	0.82%
2021/02/19	2	29.68	18.5	29.65	29.90	-16.5	6,263	-0.26%
2021/02/18	3	29.47	6.1	29.54	29.65	-3.1	6,260	-0.05%
2021/02/17	6	29.39	0	0.00	29.40	6	6,317	0.09%
2021/02/05	0	0.00	37.6	29.38	29.25	-37.6	6,284	-0.60%
2021/02/04	4	29.15	0	0.00	29.15	4	6,286	0.06%
2021/02/03	0	0.00	2	29.30	29.30	-2	6,351	-0.03%
2021/02/02	0	0.00	9.1	29.30	29.25	-9.1	6,382	-0.14%
2021/02/01	17	28.87	0	0.00	29.00	17	6,387	0.27%
2021/01/29	10	29.17	0	0.00	29.10	10	6,375	0.16%
2021/01/28	22	29.25	0	0.00	29.30	22	6,332	0.35%
2021/01/27	10	29.45	5	29.46	29.45	5	6,298	0.08%
2021/01/26	1	29.35	2	29.35	29.35	-1	6,288	-0.02%
2021/01/25	21.1	29.40	2	29.43	29.50	19.1	6,277	0.30%
2021/01/22	10.8	29.18	4	29.23	29.30	6.8	6,252	0.11%
2021/01/21	4	29.25	5	29.15	29.20	-1	6,236	-0.02%
2021/01/20	17.8	29.39	9	29.42	29.15	8.8	6,197	0.14%
2021/01/19	3	29.95	13.7	29.97	29.80	-10.7	6,118	-0.17%
2021/01/18	2	29.75	28	29.82	29.90	-26	6,074	-0.43%
2021/01/15	7	30.06	56.1	30.01	29.85	-49.1	6,042	-0.81%
2021/01/14	0	0.00	32	30.06	30.05	-32	5,906	-0.54%
2021/01/13	6	29.88	2.1	29.87	29.85	3.9	5,892	0.07%
2021/01/12	21	30.10	9	29.89	29.80	12	5,874	0.20%
2021/01/11	3	29.95	83	29.94	30.15	-80	5,800	-1.38%
2021/01/08	31	29.40	19	29.32	29.40	12	5,671	0.21%
2021/01/07	1	29.40	12	29.48	29.40	-11	5,610	-0.20%
2021/01/06	6.9	29.55	48.2	29.54	29.40	-41.3	5,588	-0.74%
2021/01/05	6	29.49	1.3	29.58	29.60	4.7	5,539	0.09%
2021/01/04	9	29.49	10.5	29.48	29.50	-1.5	5,540	-0.03%
2020/12/31	4	29.55	0	0.00	29.50	4	5,528	0.07%
2020/12/30	4	29.46	7	29.47	29.65	-3	5,496	-0.05%
2020/12/29	10	29.25	1,054	29.21	29.30	-1,044	5,419	-19.26%	大賣/鉅額交易
2020/12/28	9	29.41	7.4	29.38	29.40	1.6	5,366	0.03%
2020/12/25	6	29.38	3	29.43	29.30	3	5,361	0.06%
2020/12/24	3	29.20	0	0.00	29.20	3	5,336	0.06%
2020/12/23	5	29.10	6	29.20	29.15	-1	5,323	-0.02%
2020/12/22	8	29.18	15	29.06	29.00	-7	5,341	-0.13%
2020/12/21	25	29.17	4	29.13	29.20	21	5,356	0.39%
2020/12/18	5	29.46	4	29.80	29.40	1	5,325	0.02%
2020/12/17	24	29.19	8	29.20	29.20	16	5,288	0.30%
2020/12/16	43	29.44	7	29.42	29.40	36	5,248	0.69%
2020/12/15	4	29.53	7.1	29.39	29.25	-3.1	5,195	-0.06%
2020/12/14	7	29.85	11.4	29.89	29.80	-4.4	5,096	-0.09%
2020/12/11	31	29.92	44.4	29.83	29.70	-13.4	5,063	-0.26%
2020/12/10	46	30.08	43.7	30.06	30.05	2.3	4,961	0.05%
2020/12/09	24.4	31.33	56	31.16	31.15	-31.6	4,696	-0.67%
2020/12/08	58.9	32.09	107.7	32.08	31.75	-48.8	4,523	-1.08%	大賣/
2020/12/07	108.1	30.47	87.8	30.37	31.25	20.3	3,891	0.52%	大買/
2020/12/04	28.6	29.81	20	29.90	29.90	8.6	3,535	0.24%
2020/12/03	27	29.75	16	29.70	29.65	11	3,472	0.32%
2020/12/02	52	29.51	3	29.49	29.60	49	3,435	1.43%
2020/12/01	4	29.43	101	29.41	29.65	-97	3,423	-2.83%	大賣/
2020/11/30	13	29.77	9.1	29.81	29.50	3.9	3,409	0.11%
2020/11/27	30	29.79	10	29.76	29.75	20	3,366	0.59%
2020/11/26	9	29.57	5.4	29.58	29.65	3.6	3,339	0.11%
2020/11/25	9	29.66	14.6	29.54	29.65	-5.6	3,340	-0.17%
2020/11/24	8	29.86	4.2	29.70	29.60	3.8	3,319	0.11%
2020/11/23	8	29.42	35	29.32	29.60	-27	3,263	-0.83%
2020/11/20	10	29.20	9	29.16	29.10	1	3,261	0.03%
2020/11/19	6	29.20	0	0.00	29.20	6	3,269	0.18%
2020/11/18	16	29.10	13	29.15	29.20	3	3,272	0.09%
2020/11/17	4	29.05	6	29.05	29.00	-2	3,295	-0.06%
2020/11/16	43	29.17	27.7	29.07	29.10	15.3	3,409	0.45%
2020/11/13	19	29.15	4	29.33	29.35	15	3,388	0.44%
2020/11/12	25.8	29.24	3	29.30	29.10	22.8	3,373	0.68%
2020/11/11	8	29.21	13.4	29.23	29.35	-5.4	3,394	-0.16%
2020/11/10	3	28.87	0	0.00	29.00	3	3,365	0.09%
2020/11/09	6.9	29.01	1	28.95	28.90	5.9	3,523	0.17%
2020/11/06	5	28.99	0	0.00	28.85	5	3,665	0.14%
2020/11/05	30.9	28.75	4	28.84	28.80	26.9	3,655	0.74%
2020/11/04	0.3	28.70	1	28.70	28.75	-0.7	3,661	-0.02%
2020/11/03	22	28.70	5	28.70	28.70	17	3,685	0.46%
2020/11/02	0.5	28.35	6	28.25	28.30	-5.5	3,703	-0.15%
2020/10/30	156	28.41	2	28.51	28.20	154	3,715	4.14%	大買/鉅額交易
2020/10/29	200	28.39	2.2	28.28	28.45	197.8	3,722	5.31%	大買/鉅額交易
2020/10/28	5	28.70	0	0.00	28.60	5	3,746	0.13%
2020/10/27	50	28.70	1	28.70	28.65	49	3,775	1.30%
2020/10/26	0.4	28.90	5	28.90	28.85	-4.6	3,792	-0.12%
2020/10/23	3	29.07	6	29.06	28.95	-3	3,837	-0.08%
2020/10/22	4	28.89	5	28.89	28.95	-1	3,904	-0.03%
2020/10/21	9	29.11	11	29.18	28.95	-2	4,020	-0.05%
2020/10/20	102	28.75	13.7	28.82	28.90	88.3	4,113	2.15%	大買/
2020/10/19	4	28.70	3	28.70	28.70	1	4,135	0.02%
2020/10/16	0	0.00	1	28.60	28.60	-1	4,213	-0.02%
2020/10/15	180	28.58	0	0.00	28.60	180	4,251	4.23%	大買/鉅額交易
2020/10/14	1	28.45	0	0.00	28.55	1	4,286	0.02%
2020/10/13	2	28.30	140	28.24	28.25	-138	4,424	-3.12%	大賣/鉅額交易
2020/10/12	3	28.72	1	28.45	28.40	2	4,435	0.05%
2020/10/08	3	28.60	3	28.72	28.55	0	4,601	0.00%
2020/10/07	5	28.66	0	0.00	28.70	5	4,946	0.10%
2020/10/06	2	28.58	0	0.00	28.50	2	5,298	0.04%
2020/10/05	8	28.56	11	28.60	28.40	-3	5,617	-0.05%
2020/09/30	0.1	28.60	0	0.00	28.60	0.1	5,762	0.00%
2020/09/29	0	0.00	8	28.16	28.10	-8	5,860	-0.14%
2020/09/28	1	27.70	0	0.00	28.05	1	6,101	0.02%
2020/09/25	6.4	27.66	3	27.48	27.60	3.4	6,327	0.05%
2020/09/24	13.6	27.75	6	27.96	27.65	7.6	6,527	0.12%
2020/09/23	68.5	28.19	0	0.00	28.15	68.5	6,661	1.03%
2020/09/22	8.8	28.49	0	0.00	28.45	8.8	6,755	0.13%
2020/09/18	3	28.93	4	28.90	28.95	-1	7,011	-0.01%
2020/09/17	3	28.85	0	0.00	28.85	3	7,138	0.04%
2020/09/16	5	28.90	0	0.00	28.85	5	7,190	0.07%
2020/09/15	10	28.88	1	29.10	28.85	9	7,247	0.12%
2020/09/14	53	29.10	20	29.10	29.00	33	7,430	0.44%
2020/09/11	258	29.08	0.2	29.05	29.00	257.8	7,485	3.44%	大買/鉅額交易
2020/09/10	3	29.03	13	29.06	29.10	-10	7,510	-0.13%
2020/09/09	5	28.30	33.4	28.34	28.55	-28.4	7,488	-0.38%
2020/09/08	0.3	28.60	49	28.57	28.60	-48.7	7,595	-0.64%
2020/09/07	43	28.45	1	28.60	28.45	42	7,756	0.54%
2020/09/04	2	28.35	8.4	28.43	28.50	-6.4	7,924	-0.08%
2020/09/03	14	28.83	1	29.05	28.70	13	8,277	0.16%
2020/09/02	4	28.85	1	28.95	28.85	3	8,345	0.04%
2020/09/01	0	0.00	2.8	28.87	28.85	-2.8	8,522	-0.03%
2020/08/31	4	28.94	8	29.02	28.90	-4	8,629	-0.05%
2020/08/28	2	28.88	3.1	28.94	29.15	-1.1	8,671	-0.01%
2020/08/27	7.6	28.90	6	28.91	28.85	1.6	8,748	0.02%
2020/08/26	10	28.96	55	28.85	28.95	-45	8,858	-0.51%
2020/08/25	5	28.30	2.2	28.33	28.35	2.8	8,837	0.03%
2020/08/24	3	27.92	36.6	28.05	28.10	-33.6	9,028	-0.37%
2020/08/21	13.8	28.02	15.1	27.99	27.95	-1.4	9,124	-0.01%
2020/08/20	43.6	27.74	6	27.71	27.75	37.6	9,210	0.41%
2020/08/19	13	28.57	11	28.40	28.45	2	9,233	0.02%
2020/08/18	3.1	28.71	0	0.00	28.75	3.1	9,372	0.03%
2020/08/17	5.5	28.88	33	28.81	28.85	-27.5	9,759	-0.28%
2020/08/14	9	28.29	5	28.43	28.45	4	10,623	0.04%
2020/08/13	35.2	28.37	69	28.30	28.25	-33.8	10,698	-0.32%
2020/08/12	51	28.80	3	28.78	28.75	48	10,562	0.45%
2020/08/11	4	29.50	0.3	29.50	29.40	3.7	10,458	0.04%
2020/08/10	5	29.30	1	29.30	29.35	4	10,611	0.04%
2020/08/07	2	29.25	2	29.38	29.25	0	10,807	0.00%
2020/08/06	3	29.50	0	0.00	29.40	3	10,949	0.03%
2020/08/05	6	29.29	4	29.40	29.35	2	11,121	0.02%
2020/08/04	4	29.20	0	0.00	29.30	4	11,202	0.04%
2020/08/03	12	29.25	3	29.18	29.20	9	11,308	0.08%
2020/07/31	3	29.43	3	29.40	29.55	0	11,359	0.00%
2020/07/30	4	29.09	0	0.00	29.15	4	11,446	0.03%
2020/07/29	12	28.97	7	28.60	29.00	5	11,475	0.04%
2020/07/28	14.6	28.51	4	28.65	28.25	10.6	11,504	0.09%
2020/07/27	16	28.72	21	28.60	28.55	-5	11,547	-0.04%
2020/07/24	45	29.13	5	29.24	29.00	40	11,509	0.35%
2020/07/23	39	29.58	10	29.60	29.60	29	11,390	0.25%
2020/07/22	37	29.66	3	29.70	29.75	34	11,429	0.30%
2020/07/21	13	29.89	14	29.94	29.85	-1	11,397	-0.01%
2020/07/20	8	29.56	13	29.72	29.65	-5	11,411	-0.04%
2020/07/17	19	29.73	16	29.69	29.55	3	11,486	0.03%
2020/07/16	3	30.00	4	30.11	30.15	-1	11,564	-0.01%
2020/07/15	38.4	30.06	5	30.05	29.85	33.4	11,684	0.29%
2020/07/14	96	30.13	41	30.13	30.35	55	11,764	0.47%
2020/07/13	21	34.08	20	34.08	34.20	1	11,554	0.01%
2020/07/10	37	33.92	51	33.94	33.90	-14	11,409	-0.12%
2020/07/09	24	33.39	7.2	33.54	33.55	16.8	11,334	0.15%
2020/07/08	3	33.30	37.3	33.43	33.55	-34.3	11,280	-0.30%
2020/07/07	70	33.55	27.7	33.48	33.35	42.3	11,272	0.38%
2020/07/06	11	33.85	7.4	34.00	33.95	3.6	11,266	0.03%
2020/07/03	20	33.10	17.3	33.08	33.30	2.7	11,364	0.02%
2020/07/02	14.2	32.66	7	32.58	32.75	7.2	11,254	0.06%
2020/07/01	39	32.48	16	32.50	32.40	23	11,141	0.21%
2020/06/30	15.1	32.41	4	32.44	32.40	11.1	11,075	0.10%
2020/06/29	32	32.17	39	32.37	32.25	-7	11,012	-0.06%
2020/06/24	10	32.05	7	32.12	32.15	3	10,937	0.03%
2020/06/23	21	31.80	23	31.48	31.45	-2	10,969	-0.02%
2020/06/22	25	31.55	20	31.66	31.60	5	11,028	0.05%
2020/06/19	13	31.41	10	31.38	31.45	3	11,190	0.03%
2020/06/18	5	31.33	10	31.35	31.45	-5	11,126	-0.04%
2020/06/17	5	31.30	1	31.45	31.30	4	11,142	0.04%
2020/06/16	3	31.28	13	31.48	31.55	-10	11,267	-0.09%
2020/06/15	18	31.25	3	31.35	31.05	15	11,582	0.13%
2020/06/12	18	31.43	41	31.14	31.50	-23	11,701	-0.20%
2020/06/11	25	32.26	40	32.38	32.05	-15	11,810	-0.13%
2020/06/10	57	32.77	50.3	32.82	32.80	6.7	11,843	0.06%
2020/06/09	15.1	32.24	2	32.43	32.35	13.1	11,888	0.11%
2020/06/08	26.4	32.27	2	32.70	32.10	24.4	12,160	0.20%
2020/06/05	22	32.42	17	32.54	32.55	5	12,335	0.04%
2020/06/04	3	32.20	6.7	32.05	32.20	-3.7	12,519	-0.03%
2020/06/03	25	32.01	3	32.03	31.95	22	12,684	0.17%
2020/06/02	47.7	32.11	4	32.08	31.95	43.7	12,674	0.34%
2020/06/01	35	32.29	2	32.28	32.35	33	12,701	0.26%
2020/05/29	28	32.56	21	32.55	32.30	7	12,842	0.05%
2020/05/28	6.2	32.16	4	32.15	32.05	2.2	13,010	0.02%
2020/05/27	24	32.15	15	32.11	32.05	9	13,239	0.07%
2020/05/26	15	32.38	25.3	32.36	32.10	-10.3	13,584	-0.08%
2020/05/25	39	32.15	140	32.56	32.35	-101	13,635	-0.74%	大賣/鉅額交易
2020/05/22	175	32.62	30	33.12	32.40	145	13,734	1.06%	大買/鉅額交易
2020/05/21	101.8	32.84	221.8	33.13	33.30	-120	13,906	-0.86%	大買/大賣/鉅額交易
2020/05/20	8	30.56	9	30.73	30.70	-1	13,366	-0.01%
2020/05/19	18	30.12	6	30.15	30.10	12	14,171	0.08%
2020/05/18	8	29.66	4	29.73	29.75	4	14,846	0.03%
2020/05/15	24	29.83	10	30.05	29.75	14	15,551	0.09%
2020/05/14	61	30.36	6	30.48	30.10	55	15,703	0.35%
2020/05/13	30.1	31.04	9	30.86	31.00	21.1	15,635	0.13%
2020/05/12	27	30.95	41	31.15	31.35	-14	15,550	-0.09%
2020/05/11	12	30.75	64	30.81	30.80	-52	15,487	-0.34%
2020/05/08	8.3	30.77	63	30.70	30.50	-54.7	15,395	-0.36%
2020/05/07	83	30.80	2	30.68	30.80	81	15,297	0.53%
2020/05/06	7.4	30.62	29	30.62	30.50	-21.6	15,231	-0.14%
2020/05/05	15	30.33	10.7	30.17	30.25	4.3	15,125	0.03%
2020/05/04	6	30.10	10	30.14	30.15	-4	15,101	-0.03%
2020/04/30	63	30.77	58.6	30.68	30.60	4.4	15,050	0.03%
2020/04/29	23.5	30.46	6	30.49	30.50	17.5	15,013	0.12%
2020/04/28	22	30.38	12.5	30.40	30.35	9.5	14,991	0.06%
2020/04/27	51	30.06	9.4	30.13	30.25	41.7	15,081	0.28%
2020/04/24	24	29.45	0	0.00	29.40	24	15,045	0.16%
2020/04/23	30	29.66	22	29.62	29.60	8	15,106	0.05%
2020/04/22	4	29.21	10	28.79	29.50	-6	15,092	-0.04%
2020/04/21	24.1	29.88	8	29.95	29.40	16.1	15,059	0.11%
2020/04/20	21	30.43	103	30.44	30.35	-82	14,935	-0.55%	大賣/
2020/04/17	64	31.17	16	31.20	30.85	48	14,813	0.32%
2020/04/16	15	31.48	11	31.45	31.40	4	14,601	0.03%
2020/04/15	18	30.98	141	31.10	31.20	-123	14,441	-0.85%	大賣/鉅額交易
2020/04/14	15	30.62	8.5	30.66	30.80	6.5	14,234	0.05%
2020/04/13	13	29.33	3	29.52	29.35	10	14,016	0.07%
2020/04/10	36.2	29.06	12	29.10	29.15	24.2	13,957	0.17%
2020/04/09	28.4	29.22	19	29.19	29.05	9.4	13,866	0.07%
2020/04/08	30	28.85	40	28.88	29.10	-10	13,659	-0.07%
2020/04/07	82.8	27.66	22	27.66	27.55	60.8	13,336	0.46%
2020/04/06	8	27.23	4	27.20	27.30	4	13,221	0.03%
2020/04/01	30	27.18	3	27.20	27.25	27	13,146	0.21%
2020/03/31	52	27.21	7	27.21	27.15	45	13,076	0.34%
2020/03/30	11	26.72	155	26.02	26.95	-144	12,986	-1.11%	大賣/鉅額交易
2020/03/27	29	27.28	8	27.13	26.85	21	12,952	0.16%
2020/03/26	12	26.41	27	26.65	26.85	-15	12,801	-0.12%
2020/03/25	72	27.05	25	27.11	26.45	47	12,784	0.37%
2020/03/24	13	25.59	25.2	25.72	25.80	-12.2	12,601	-0.10%
2020/03/23	30	24.17	72	23.98	24.10	-42	12,552	-0.33%
2020/03/20	25	24.46	126	25.11	25.10	-101	12,500	-0.81%	大賣/鉅額交易
2020/03/19	152	23.84	10	23.53	23.40	142	12,332	1.15%	大買/鉅額交易
2020/03/18	47.5	26.79	35	26.69	26.00	12.5	11,994	0.10%
2020/03/17	29	27.17	31	27.08	26.80	-2	11,782	-0.02%
2020/03/16	61	28.74	81	28.75	27.75	-20	11,545	-0.17%
2020/03/13	274	28.24	503	27.82	28.95	-229	11,507	-1.99%	大買/大賣/鉅額交易
2020/03/12	122	30.19	22	30.37	30.05	100	11,085	0.90%	大買/
2020/03/11	153.1	32.24	139	31.78	31.60	14.1	10,744	0.13%	大買/大賣/
2020/03/10	97	32.92	40	32.75	33.35	57	10,395	0.55%
2020/03/09	85	33.03	29	33.03	32.70	56	10,107	0.55%
2020/03/06	7	33.93	4	34.08	34.10	3	9,880	0.03%
2020/03/05	20	34.15	11	34.19	34.25	9	9,839	0.09%
2020/03/04	18	33.96	8.5	33.82	33.70	9.6	9,695	0.10%
2020/03/03	47	34.77	27	34.81	34.50	20	9,468	0.21%
2020/03/02	79.1	33.55	48	34.05	34.25	31	9,098	0.34%
2020/02/27	57	35.16	94	34.20	34.05	-37	8,789	-0.42%
2020/02/26	18	34.72	50	34.88	34.75	-32	8,378	-0.38%
2020/02/25	64	34.78	23	34.74	34.55	41	8,182	0.50%
2020/02/24	75	34.87	115	34.99	35.10	-40	7,914	-0.51%	大賣/
2020/02/21	113	34.40	42.3	34.28	34.20	70.7	7,428	0.95%	大買/
2020/02/20	257	34.42	137	34.40	34.40	120	7,200	1.67%	大買/大賣/鉅額交易
2020/02/19	66	32.85	70.1	32.93	33.50	-4.1	6,467	-0.06%
2020/02/18	42.5	31.55	35.1	31.72	31.60	7.4	5,842	0.13%
2020/02/17	10	30.23	19.2	30.40	30.50	-9.1	5,350	-0.17%
2020/02/14	0.4	29.65	46	29.63	29.70	-45.6	5,272	-0.86%
2020/02/13	4	29.35	4	29.63	29.35	0	5,375	0.00%
2020/02/12	7	28.94	6.2	29.47	29.45	0.8	5,428	0.02%
2020/02/11	2	28.68	2	28.75	28.70	0	5,418	0.00%
2020/02/10	1	28.30	2	28.35	28.65	-1	5,423	-0.02%
2020/02/07	1	28.65	5	28.62	28.60	-4	5,403	-0.07%
2020/02/06	0	0.00	3	28.68	28.80	-3	5,412	-0.06%
2020/02/05	3	28.55	0	0.00	28.50	3	5,408	0.06%
2020/02/04	3	28.57	2	28.60	28.50	1	5,368	0.02%
2020/02/03	4.1	27.86	4	28.35	28.40	0.1	5,355	0.00%
2020/01/31	12	29.08	0.5	29.00	29.00	11.6	5,286	0.22%
2020/01/30	44.1	28.80	46	28.64	28.95	-2	5,300	-0.04%
2020/01/20	23	30.58	5	30.49	30.35	18	5,211	0.35%
2020/01/17	13.3	30.42	3	30.57	30.40	10.3	5,432	0.19%
2020/01/16	0	29.80	35	29.89	29.95	-35	5,315	-0.66%
2020/01/15	18	29.86	11	29.90	29.85	7	5,260	0.13%
2020/01/14	12	29.60	17	29.61	29.70	-5	5,180	-0.10%
2020/01/13	5	29.19	1	29.20	29.20	4	5,078	0.08%
2020/01/10	5	28.75	5.1	28.93	29.00	-0.1	5,041	0.00%
2020/01/09	20	28.43	0	28.30	28.30	20	4,987	0.40%
2020/01/08	11	28.20	0	0.00	28.15	11	5,030	0.22%
2020/01/07	1	28.55	60	28.52	28.55	-59	5,001	-1.18%
2020/01/06	6	28.53	44	28.58	28.60	-38	4,970	-0.76%
2020/01/03	4	28.79	22	28.94	28.95	-18	4,950	-0.36%
2020/01/02	2	29.03	29	29.03	28.95	-27	4,932	-0.55%
2019/12/31	0	0.00	10	29.04	29.00	-10	4,892	-0.20%
2019/12/30	11	29.07	0	0.00	29.10	11	4,877	0.23%
2019/12/27	14	28.95	20	28.95	29.00	-6	4,888	-0.12%
2019/12/26	21.3	28.93	1	28.95	29.00	20.3	4,880	0.41%
2019/12/25	0	0.00	1	29.00	29.00	-1	4,894	-0.02%
2019/12/24	11.1	29.10	1	28.90	29.00	10.1	4,917	0.21%
2019/12/23	2	29.07	0	0.00	29.10	2	4,971	0.04%
2019/12/20	10	29.22	15	29.27	29.00	-5	5,011	-0.10%
2019/12/19	13	29.19	2	29.28	29.20	11	4,929	0.22%
2019/12/18	15	29.09	24	29.14	29.20	-9	4,875	-0.18%
2019/12/17	4	28.73	0	0.00	28.80	4	4,772	0.08%
2019/12/16	3	28.65	4.6	28.72	28.75	-1.6	4,736	-0.03%
2019/12/13	0	0.00	4	28.64	28.65	-4	4,720	-0.08%
2019/12/12	26	28.63	1	28.60	28.70	25	4,641	0.54%
2019/12/11	0.5	28.70	6	28.83	28.70	-5.5	4,646	-0.12%
2019/12/10	52	28.89	35	28.86	28.80	17	4,624	0.37%
2019/12/09	5	28.31	0.2	28.45	28.35	4.9	4,434	0.11%
2019/12/06	2	28.38	3	28.42	28.45	-1	4,445	-0.02%
2019/12/05	11	27.86	1	27.85	28.00	10	4,408	0.23%
2019/12/04	4	27.75	0	0.00	27.90	4	4,382	0.09%
2019/12/03	1	27.85	1	27.90	28.00	0	4,371	0.00%
2019/12/02	10.1	28.07	1	27.90	28.00	9.1	4,352	0.21%
2019/11/29	6	28.26	0	0.00	28.35	6	4,290	0.14%
2019/11/28	3	28.38	3	28.40	28.40	0	4,253	0.00%
2019/11/27	2	28.35	0	0.00	28.45	2	4,251	0.05%
2019/11/26	6	28.36	1	28.35	28.50	5	4,267	0.12%
2019/11/25	23	28.53	15	28.41	28.50	8	4,288	0.19%
2019/11/22	18	28.76	0	0.00	28.70	18	4,306	0.42%
2019/11/21	14	28.66	9	28.74	28.75	5	4,296	0.12%
2019/11/20	38	28.84	39	28.83	28.90	-1	4,255	-0.02%
2019/11/19	41	29.50	20	29.58	29.30	21	4,174	0.50%
2019/11/18	5	28.88	14	29.11	29.30	-9	4,043	-0.22%
2019/11/15	27.1	28.73	22.2	28.67	28.60	4.9	3,849	0.13%
2019/11/14	27	28.53	11.3	28.64	28.70	15.7	3,743	0.42%
2019/11/13	46	28.82	6.8	28.81	28.90	39.3	3,464	1.13%
2019/11/12	7	28.29	74	28.44	28.50	-67	3,212	-2.09%
2019/11/11	41	27.86	3	27.85	27.75	38	2,970	1.28%
2019/11/08	17	27.20	41	27.41	27.50	-24	2,837	-0.85%
2019/11/07	5	27.08	5	27.05	26.90	0	2,700	0.00%
2019/11/06	1	26.90	0	0.00	26.90	1	2,670	0.04%
2019/11/05	2	26.95	1	27.00	26.95	1	2,653	0.04%
2019/11/04	3.2	26.70	0	0.00	26.75	3.2	2,631	0.12%
2019/11/01	2	26.70	0	0.00	26.75	2	2,631	0.08%
2019/10/31	0	0.00	18	26.65	26.80	-18	2,662	-0.68%
2019/10/30	1	26.80	24.5	26.60	26.80	-23.4	2,644	-0.89%
2019/10/29	8	26.54	3	26.53	26.60	5	2,615	0.19%
2019/10/28	25	26.99	0	0.00	26.90	25	2,532	0.99%
2019/10/25	70	26.91	28	26.95	27.10	42	2,462	1.71%
2019/10/24	1	26.00	5	25.98	26.00	-4	2,207	-0.18%
2019/10/22	3	25.75	0	0.00	25.75	3	2,188	0.14%
2019/10/21	7.5	25.75	0	0.00	25.75	7.5	2,177	0.34%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/17	9	25.48	0	0.00	25.50	9	2,137	0.42%
2019/10/16	3.5	25.68	1	25.60	25.70	2.5	2,100	0.12%
2019/10/15	0	0.00	1	25.80	25.90	-1	2,048	-0.05%
2019/10/14	9	26.03	1	26.05	25.90	8	2,046	0.39%
2019/10/08	1.5	26.12	0	0.00	26.10	1.5	2,040	0.07%
2019/10/07	1	25.95	0	0.00	26.00	1	2,040	0.05%
2019/10/04	13.6	25.88	0	0.00	26.00	13.6	2,052	0.66%
2019/10/03	3	25.90	2	25.70	25.95	1	2,061	0.05%
2019/10/02	2	26.00	0	0.00	26.00	2	2,027	0.10%
2019/10/01	9	26.10	1	26.00	26.10	8	2,010	0.40%
2019/09/27	9	26.06	0	0.00	26.15	9	1,979	0.45%
2019/09/26	4	26.33	0	0.00	26.25	4	1,941	0.21%
2019/09/25	13	26.03	11	25.95	26.00	2	1,854	0.11%
2019/09/24	4	26.43	2	26.50	26.45	2	1,789	0.11%
2019/09/20	3	26.20	0	0.00	26.15	3	1,772	0.17%
2019/09/19	7	26.30	0	0.00	26.25	7	1,767	0.40%
2019/09/17	53	26.15	0	0.00	26.30	53	1,749	3.03%
2019/09/16	5	26.09	0	0.00	26.30	5	1,740	0.29%
2019/09/11	10	26.45	0	0.00	26.50	10	1,693	0.59%
2019/09/10	8	26.64	0	0.00	26.60	8	1,677	0.48%
2019/09/09	2	27.30	11	27.40	27.30	-9	1,641	-0.55%
2019/09/05	0	0.00	3	27.55	27.55	-3	1,645	-0.18%
2019/09/04	3	27.55	1	27.65	27.60	2	1,643	0.12%
2019/09/02	3	27.63	0	0.00	27.65	3	1,667	0.18%
2019/08/30	3	27.47	6	27.53	27.60	-3	1,658	-0.18%
2019/08/29	18	27.09	1	27.30	27.30	17	1,637	1.04%
2019/08/28	31	26.59	1	26.40	26.65	30	1,599	1.88%
2019/08/27	11.5	31.58	11.8	31.65	31.55	-0.3	1,530	-0.02%
2019/08/26	2	31.60	15	31.65	31.55	-13	1,459	-0.89%
2019/08/23	0	0.00	27	31.75	31.80	-27	1,450	-1.86%
2019/08/22	7	31.91	2	31.85	31.75	5	1,449	0.34%
2019/08/21	1	32.00	25.3	31.92	31.90	-24.3	1,443	-1.69%
2019/08/19	4	31.74	0	0.00	31.80	4	1,432	0.28%
2019/08/16	16	31.40	0	0.00	31.45	16	1,421	1.13%
2019/08/15	2	31.20	1	31.30	31.40	1	1,414	0.07%
2019/08/14	2	31.73	5	31.60	31.65	-3	1,404	-0.21%
2019/08/13	6	31.15	0	0.00	31.40	6	1,394	0.43%
2019/08/07	3	31.17	0	0.00	31.00	3	1,407	0.21%
2019/08/06	0	0.00	0.2	31.00	31.00	-0.2	1,433	-0.01%
2019/08/05	12	31.11	10	31.08	31.20	2	1,450	0.14%
2019/08/02	6	32.03	0	0.00	31.90	6	1,517	0.40%
2019/08/01	1	32.20	0	0.00	32.20	1	1,492	0.07%
2019/07/30	8	32.34	0	0.00	32.35	8	1,494	0.54%
2019/07/29	0	0.00	4	32.29	32.35	-4	1,508	-0.27%
2019/07/26	0	0.00	1	32.20	32.10	-1	1,510	-0.07%
2019/07/24	1	31.80	0	0.00	31.85	1	1,488	0.07%
2019/07/23	7	31.71	13	31.76	31.75	-6	1,507	-0.40%
2019/07/22	5	32.00	0	0.00	31.90	5	1,500	0.33%
2019/07/19	1	31.95	1	32.05	31.95	0	1,495	0.00%
2019/07/18	6	32.08	1	32.20	32.05	5	1,486	0.34%
2019/07/17	4	32.18	0	0.00	32.15	4	1,489	0.27%
2019/07/16	3	32.22	2	32.30	32.40	1	1,479	0.07%
2019/07/15	11	32.40	8	32.30	32.45	3	1,471	0.20%
2019/07/11	10	31.90	0	0.00	32.00	10	1,460	0.68%
2019/07/10	3	31.68	0	0.00	31.80	3	1,440	0.21%
2019/07/09	10	31.46	0	0.00	31.35	10	1,427	0.70%
2019/07/05	3	31.25	0	0.00	31.35	3	1,455	0.21%
2019/07/04	2	31.25	0	0.00	31.30	2	1,478	0.14%
2019/07/03	0.1	31.25	0	0.00	31.30	0.1	1,494	0.01%
2019/07/02	1	31.30	0	0.00	31.20	1	1,538	0.07%
2019/07/01	1	31.25	1	31.20	31.35	0	1,550	0.00%
2019/06/28	2	30.95	7	30.95	31.10	-5	1,556	-0.32%
2019/06/26	19	30.79	0	0.00	30.70	19	1,564	1.21%
2019/06/24	0.1	30.65	4	30.39	30.70	-4	1,558	-0.25%
2019/06/20	4	30.08	3	30.18	30.10	1	1,559	0.06%
2019/06/19	2	29.68	2	29.80	29.70	0	1,558	0.00%
2019/06/18	3	29.50	0	0.00	29.70	3	1,560	0.19%
2019/06/14	2.1	29.59	0	0.00	29.50	2.1	1,590	0.13%
2019/06/13	2	29.55	0	0.00	29.55	2	1,614	0.12%
2019/06/12	3	29.53	2	29.60	29.55	1	1,794	0.06%
2019/06/11	6	29.85	0	0.00	29.75	6	1,813	0.33%
2019/06/05	6	29.19	0	0.00	29.20	6	1,888	0.32%
2019/06/04	1	29.25	0	0.00	29.15	1	1,916	0.05%
2019/06/03	2	29.20	0	0.00	29.15	2	1,973	0.10%
2019/05/31	0	29.40	0	0.00	29.40	0	2,016	0.00%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/29	3	29.07	0	0.00	29.20	3	2,268	0.13%
2019/05/28	0	0.00	2	29.50	28.60	-2	2,349	-0.09%
2019/05/27	1	29.20	0	0.00	29.30	1	2,358	0.04%
2019/05/24	1	29.20	0	0.00	29.20	1	2,357	0.04%
2019/05/23	0	29.35	0	0.00	29.35	0	2,347	0.00%
2019/05/20	0	0.00	12	29.50	29.40	-12	2,379	-0.50%
2019/05/17	1	29.55	0	0.00	29.60	1	2,376	0.04%
2019/05/16	1	29.50	2	29.70	29.50	-1	2,395	-0.04%
2019/05/15	1	29.90	0	0.00	30.00	1	2,391	0.04%
2019/05/14	6	29.41	1	29.10	29.65	5	2,385	0.21%
2019/05/13	14	29.22	6	29.24	29.35	8	2,394	0.33%
2019/05/10	30	30.44	1	30.55	30.10	29	2,400	1.21%
2019/05/09	2	31.63	10	31.55	31.50	-8	2,317	-0.35%
2019/05/08	14	31.78	1	31.75	31.70	13	2,317	0.56%
2019/05/07	3	31.97	0	0.00	32.00	3	2,319	0.13%
2019/05/06	17	31.95	1	31.90	31.90	16	2,359	0.68%
2019/05/03	5	32.27	0	0.00	32.25	5	2,343	0.21%
2019/05/02	3	32.25	10	32.24	32.35	-7	2,329	-0.30%
2019/04/30	0	0.00	3	32.00	32.00	-3	2,312	-0.13%
2019/04/26	2	31.65	11	31.70	31.70	-9	2,307	-0.39%
2019/04/25	1	31.70	0	0.00	31.65	1	2,319	0.04%
2019/04/24	0	0.00	5	31.55	31.60	-5	2,334	-0.21%
2019/04/23	0	0.00	4	31.55	31.65	-4	2,340	-0.17%
2019/04/19	0	0.00	11	31.35	31.35	-11	2,373	-0.46%
2019/04/18	0	0.00	3	31.38	31.25	-3	2,379	-0.13%
2019/04/17	3	31.82	2	31.80	31.85	1	2,375	0.04%
2019/04/16	2	31.70	15.5	31.66	31.70	-13.5	2,359	-0.57%
2019/04/12	4	31.49	3	31.67	31.40	1	2,356	0.04%
2019/04/11	2	32.00	1	31.95	32.00	1	2,324	0.04%
2019/04/10	8	32.27	3	32.30	32.05	5	2,315	0.22%
2019/04/09	3	32.53	2	32.45	32.50	1	2,297	0.04%
2019/04/08	3	32.15	2	32.45	32.50	1	2,306	0.04%
2019/04/03	2	31.75	0.5	31.80	31.90	1.5	2,289	0.07%
2019/04/02	3	31.75	1	31.70	31.70	2	2,369	0.08%
2019/04/01	2	31.55	1	31.55	31.65	1	2,436	0.04%
2019/03/29	0	0.00	1	31.50	31.55	-1	2,455	-0.04%
2019/03/28	0	0.00	5.1	31.60	31.60	-5.1	2,611	-0.20%
2019/03/27	10	31.58	0.5	31.60	31.65	9.5	2,647	0.36%
2019/03/26	2	31.58	0	0.00	31.60	2	2,669	0.07%
2019/03/25	0	31.35	7	31.30	31.40	-7	2,688	-0.26%
2019/03/22	8	31.63	2	31.60	31.60	6	2,692	0.22%
2019/03/21	1	31.55	0	0.00	31.50	1	2,683	0.04%
2019/03/20	4	31.50	0	0.00	31.50	4	2,664	0.15%
2019/03/19	2	31.48	1	31.45	31.50	1	2,648	0.04%
2019/03/18	7	31.09	0	0.00	31.30	7	2,621	0.27%
2019/03/15	0	0.00	0.1	31.00	31.05	-0.1	2,591	-0.01%
2019/03/14	10	30.97	0	0.00	30.85	10	2,394	0.42%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/12	6	30.91	11	30.80	30.80	-5	2,340	-0.21%
2019/03/11	3	31.07	3	31.15	31.05	0	2,288	0.00%
2019/03/08	8	31.00	1	31.05	31.15	7	2,259	0.31%
2019/03/07	4	31.20	2	31.25	31.05	2	2,233	0.09%
2019/03/06	3	31.92	0	0.00	31.80	3	2,191	0.14%
2019/03/05	18	31.91	6	31.95	32.05	12	2,155	0.56%
2019/03/04	7	31.65	2	31.08	31.90	5	2,056	0.24%
2019/02/27	17	30.02	2	29.95	29.90	15	1,847	0.81%
2019/02/26	2	29.15	0	0.00	29.15	2	1,743	0.11%
2019/02/21	2	28.65	0	0.00	28.60	2	1,692	0.12%
2019/02/19	5	28.27	0	0.00	28.20	5	1,643	0.30%
2019/02/18	1	28.30	0	0.00	28.20	1	1,643	0.06%
2019/02/15	0	0.00	1	28.30	28.25	-1	1,650	-0.06%
2019/02/14	1	28.20	0	0.00	28.30	1	1,639	0.06%
2019/02/13	5	28.25	0	0.00	28.25	5	1,628	0.31%
2019/01/30	0	0.00	5	27.75	27.55	-5	1,528	-0.33%
2019/01/29	0	0.00	3	27.48	27.65	-3	1,517	-0.20%
2019/01/28	1	27.45	13	27.48	27.60	-12	1,526	-0.79%
2019/01/25	7	27.55	1.1	26.96	27.50	5.9	1,526	0.38%
2019/01/24	1	26.85	1	26.80	26.90	0	1,478	0.00%
2019/01/23	2	26.93	3	26.83	26.85	-1	1,475	-0.07%
2019/01/21	2	26.70	11	26.87	26.55	-9	1,478	-0.61%
2019/01/18	1	26.75	0	0.00	27.00	1	1,468	0.07%
2019/01/17	0.8	26.65	3	26.65	26.75	-2.2	1,470	-0.15%
2019/01/16	0	0.00	1	26.30	26.40	-1	1,457	-0.07%
2019/01/15	1	26.00	0	0.00	26.20	1	1,463	0.07%
2019/01/14	0	0.00	6	26.03	26.05	-6	1,488	-0.40%
2019/01/08	0	0.00	2	24.75	24.70	-2	1,476	-0.14%
2019/01/02	0	0.00	4	24.30	24.35	-4	1,568	-0.26%
2018/12/28	2	24.58	5	24.60	24.65	-3	1,576	-0.19%
2018/12/27	4	24.75	5	24.50	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	2	24.10	24.00	-2	1,597	-0.13%
2018/12/25	0	0.00	3	23.55	23.40	-3	1,630	-0.18%
2018/12/24	16	24.39	0	0.00	24.05	16	1,552	1.03%
2018/12/22	17	24.57	2	24.80	24.70	15	1,474	1.02%
2018/12/21	11	24.48	2	24.55	23.85	9	1,450	0.62%
2018/12/20	4	25.11	0.1	25.10	24.90	3.9	1,287	0.30%
2018/12/19	1	25.70	1	25.55	25.55	0	1,245	0.00%
2018/12/17	1	26.15	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	27.10	0	0.00	26.75	1	1,175	0.09%
2018/12/13	23	27.33	0	0.00	27.30	23	1,167	1.97%
2018/12/10	1	27.15	0	0.00	26.85	1	1,191	0.08%
2018/12/07	0	0.00	0.1	27.45	27.45	-0.1	1,199	-0.01%
2018/12/06	3	27.27	0	0.00	27.15	3	1,237	0.24%
2018/12/04	1	28.30	0	0.00	28.25	1	1,284	0.08%
2018/12/03	2	28.63	0	0.00	28.55	2	1,324	0.15%
2018/11/30	0	0.00	0.4	28.25	28.25	-0.4	1,342	-0.03%
2018/11/29	1	28.60	3	28.65	28.30	-2	1,432	-0.14%
2018/11/28	0	0.00	2	27.85	28.00	-2	1,509	-0.13%
2018/11/20	2	27.20	1	27.25	27.30	1	1,734	0.06%
2018/11/16	1	27.30	0	0.00	27.35	1	1,751	0.06%
2018/11/15	1	27.45	0	0.00	27.20	1	1,766	0.06%
2018/10/31	1	25.20	0	0.00	25.10	1	1,784	0.06%
2018/10/29	2	24.65	2	24.85	24.65	0	1,776	0.00%
2018/10/25	0.7	24.75	0	0.00	24.70	0.7	1,765	0.04%
2018/10/23	2	24.45	0	0.00	24.70	2	1,760	0.11%
2018/10/22	0	0.00	1	24.95	24.45	-1	1,743	-0.06%
2018/10/19	0	0.00	2	24.90	24.90	-2	1,715	-0.12%
2018/10/17	0.5	26.10	0.1	26.10	25.70	0.4	1,691	0.02%
2018/10/12	0	0.00	1	26.20	26.25	-1	1,737	-0.06%
2018/10/11	10	25.40	8.3	25.55	25.75	1.7	1,734	0.10%
2018/10/09	0	0.00	2	26.75	26.85	-2	1,676	-0.12%
2018/10/08	0	0.00	11	26.53	26.50	-11	1,667	-0.66%
2018/10/05	1	26.25	13	26.36	26.30	-12	1,648	-0.73%
2018/10/04	0.6	26.65	1.2	26.52	26.65	-0.6	1,621	-0.04%
2018/10/03	4	26.90	0	0.00	26.90	4	1,594	0.25%
2018/09/28	1	28.35	1	28.35	28.40	0	1,507	0.00%
2018/09/27	0	0.00	2	28.35	28.45	-2	1,494	-0.13%
2018/09/26	0	0.00	2	28.48	28.50	-2	1,480	-0.14%
2018/09/20	1	28.45	0	0.00	28.45	1	1,486	0.07%
2018/09/19	0	0.00	4	28.50	28.45	-4	1,491	-0.27%
2018/09/18	1	28.50	0.7	28.45	28.35	0.3	1,493	0.02%
2018/09/17	1	28.45	0	0.00	28.40	1	1,491	0.07%
2018/09/12	0	0.00	1	27.95	28.25	-1	1,498	-0.07%
2018/09/11	2	28.45	1	28.20	28.60	1	1,469	0.07%
2018/09/10	1	28.95	0	0.00	28.65	1	1,465	0.07%
2018/09/07	2	29.75	3	29.22	29.45	-1	1,456	-0.07%
2018/09/06	4	29.86	0	0.00	29.85	4	1,415	0.28%
2018/09/05	6	29.84	2	29.65	29.75	4	1,391	0.29%
2018/09/04	2	35.63	32	35.60	35.40	-30	1,298	-2.31%
2018/09/03	8	35.50	5	35.55	35.60	3	1,234	0.24%
2018/08/31	1	35.30	23	35.36	35.50	-22	1,183	-1.86%
2018/08/30	17	35.39	7	35.27	35.25	10	1,170	0.85%
2018/08/29	18	35.16	0	0.00	35.30	18	1,166	1.54%
2018/08/28	5	35.00	1	35.05	35.00	4	1,150	0.35%
2018/08/27	2	34.80	5	34.74	34.80	-3	1,137	-0.26%
2018/08/24	0	0.00	1	34.35	34.35	-1	1,109	-0.09%
2018/08/23	20	34.23	0	0.00	34.35	20	1,120	1.78%
2018/08/22	15	34.05	0	0.00	34.20	15	1,125	1.33%
2018/08/20	5	33.98	0	0.00	34.00	5	1,141	0.44%
2018/08/16	0	0.00	3	33.90	34.00	-3	1,147	-0.26%
2018/08/14	2	33.65	4.5	33.81	34.05	-2.5	1,150	-0.22%
2018/08/13	0	0.00	1	33.95	33.70	-1	1,160	-0.09%
2018/08/10	0	0.00	3	33.80	33.80	-3	1,149	-0.26%
2018/08/09	1	34.00	0	0.00	34.00	1	1,144	0.09%
2018/08/08	9	34.19	1	34.30	34.10	8	1,155	0.69%
2018/08/07	0	0.00	5	34.10	34.10	-5	1,152	-0.43%
2018/08/06	1	33.75	0	0.00	33.75	1	1,152	0.09%
2018/08/01	2	33.85	1	33.90	33.90	1	1,202	0.08%
2018/07/27	10	33.90	0	0.00	33.95	10	1,206	0.83%
2018/07/25	5	34.05	0	0.00	34.05	5	1,210	0.41%
2018/07/19	0	0.00	1	33.75	33.85	-1	1,219	-0.09%
2018/07/17	0	0.00	0.1	32.90	33.10	-0.1	1,178	-0.01%
2018/07/16	5	33.20	0	0.00	32.95	5	1,174	0.43%
2018/07/13	1	32.65	0	0.00	32.80	1	1,174	0.09%
2018/07/12	2	32.55	0	0.00	32.50	2	1,193	0.17%
2018/07/11	5	32.35	0	0.00	32.50	5	1,206	0.41%
2018/07/10	10	32.95	0	0.00	32.60	10	1,209	0.83%
2018/07/03	0	0.00	1	33.15	33.00	-1	1,262	-0.08%
2018/06/28	0	0.00	1	32.90	32.90	-1	1,273	-0.08%
2018/06/19	2	32.70	6	32.75	32.85	-4	1,385	-0.29%
2018/06/15	0	0.00	2	32.95	32.80	-2	1,379	-0.14%
2018/06/13	1.2	32.98	0	0.00	32.95	1.2	1,375	0.09%
2018/06/11	4	33.01	1	32.95	32.95	3	1,530	0.20%
2018/06/06	0	0.00	0.8	33.50	33.60	-0.8	1,536	-0.05%
2018/06/05	4	33.30	0	0.00	33.45	4	1,516	0.26%
2018/06/04	2	33.00	5	33.30	33.20	-3	1,500	-0.20%
2018/06/01	1	32.80	0	0.00	32.75	1	1,479	0.07%
2018/05/31	0	0.00	3	32.88	32.90	-3	1,477	-0.20%
2018/05/30	1	32.65	0	0.00	32.70	1	1,472	0.07%
2018/05/28	3	33.08	0	0.00	33.05	3	1,481	0.20%
2018/05/24	5	32.75	0	0.00	32.80	5	1,467	0.34%
2018/05/21	3	32.78	2	32.85	32.90	1	1,485	0.07%
2018/05/18	1	32.50	11	32.79	32.70	-10	1,498	-0.67%
2018/05/17	1	32.65	2	32.70	32.55	-1	1,515	-0.07%
2018/05/16	1	32.50	0	0.00	32.50	1	1,529	0.07%
2018/05/14	6	32.27	0	0.00	32.10	6	1,625	0.37%
2018/05/08	2	31.65	0	0.00	31.95	2	1,636	0.12%
2018/05/07	2	31.60	0	0.00	31.70	2	1,629	0.12%
2018/04/27	0.1	31.95	0	0.00	31.95	0.1	1,659	0.01%
2018/04/26	0.4	31.80	0	0.00	31.80	0.4	1,703	0.02%
2018/04/24	9	32.61	0	0.00	32.55	9	1,786	0.50%
2018/04/23	0	0.00	2	33.30	33.40	-2	1,805	-0.11%
2018/04/19	5	33.50	0	0.00	33.55	5	1,850	0.27%
2018/04/17	0	0.00	5	33.30	33.50	-5	1,885	-0.27%
2018/04/12	2.5	33.40	1	33.75	33.40	1.5	2,019	0.07%
2018/04/11	1	33.60	0	0.00	33.30	1	2,009	0.05%
2018/04/10	0	0.00	3	33.60	33.75	-3	1,996	-0.15%
2018/04/09	1	33.85	0	0.00	33.85	1	1,997	0.05%
2018/04/03	5	33.57	1	33.70	33.65	4	2,015	0.20%
2018/04/02	1	33.80	0	0.00	33.80	1	2,024	0.05%
2018/03/26	18	32.93	1	33.05	32.90	17	1,997	0.85%
2018/03/23	1	31.80	0	0.00	31.70	1	1,930	0.05%
2018/03/22	2	32.75	1	32.20	32.35	1	1,974	0.05%
2018/03/16	2	33.80	0	0.00	33.80	2	2,363	0.08%
2018/03/14	0	0.00	1	33.30	33.00	-1	2,261	-0.04%
2018/03/12	1	33.20	5	33.15	33.30	-4	2,246	-0.18%
2018/03/09	0	32.10	0	0.00	32.20	0	2,224	0.00%
2018/03/02	5	32.50	0	0.00	32.60	5	2,480	0.20%
2018/02/12	0	0.00	1	30.90	31.00	-1	2,529	-0.04%
2018/02/08	2	31.00	0	0.00	31.50	2	2,510	0.08%
2018/02/07	0	0.00	5	31.00	31.00	-5	2,606	-0.19%
2018/02/06	9	30.81	1	31.80	30.50	8	2,617	0.31%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/01/30	2	33.93	0	0.00	34.05	2	2,573	0.08%
2018/01/25	5	33.83	0	0.00	33.90	5	2,611	0.19%
2018/01/24	0	0.00	12	33.85	34.00	-12	2,618	-0.46%
2018/01/19	18	34.65	7	34.43	34.35	11	2,624	0.42%
2018/01/18	1	33.55	1	33.95	33.80	0	2,604	0.00%
2018/01/17	5	33.88	2	33.88	33.45	3	2,596	0.12%
2018/01/16	4	33.91	0	0.00	33.90	4	2,645	0.15%
2018/01/15	17	33.98	1	34.00	34.00	16	2,643	0.61%
2018/01/12	2	33.90	0	0.00	34.10	2	2,656	0.08%
2018/01/11	0	0.00	2	33.95	34.40	-2	2,663	-0.08%
2018/01/10	5.3	34.13	9	33.90	33.95	-3.7	2,695	-0.14%
2018/01/05	3	35.63	0	0.00	35.65	3	2,816	0.11%
2018/01/04	1	35.65	0	0.00	35.65	1	3,160	0.03%
2018/01/03	0	0.00	1	35.40	35.60	-1	3,224	-0.03%
2018/01/02	1	35.30	0	0.00	35.25	1	3,257	0.03%