神達 (3706)-台新-台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
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-台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

台新-台中券商分點個股進出
台新-台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
2024/11/22	1,093.7	84.48	897.7	84.18	83.00	196.1	39,339	0.50%	大買/大賣/鉅額交易
2024/11/21	710.7	75.46	1,439.7	77.08	79.90	-729	35,864	-2.03%	大買/大賣/鉅額交易
2024/11/20	1,017.3	73.96	940.1	73.79	72.70	77.2	32,595	0.24%	大買/大賣/
2024/11/19	732.5	69.56	811.9	70.09	73.20	-79.5	28,643	-0.28%	大買/大賣/
2024/11/18	444.5	68.50	450.3	68.26	66.60	-5.8	25,624	-0.02%	大買/大賣/
2024/11/15	932.2	70.63	889.4	70.20	68.40	42.8	23,412	0.18%	大買/大賣/
2024/11/14	697.2	66.05	1,837.6	65.58	69.80	-1,140.4	20,050	-5.69%	大買/大賣/鉅額交易
2024/11/13	802.6	64.64	982.2	65.10	63.50	-179.6	16,355	-1.10%	大買/大賣/鉅額交易
2024/11/12	1,111.2	62.10	1,290.8	62.25	63.60	-179.6	12,842	-1.40%	大買/大賣/鉅額交易
2024/11/11	2	59.40	71.1	59.40	59.40	-69.1	7,238	-0.95%
2024/11/08	36	53.32	178.6	53.50	54.00	-142.6	6,832	-2.09%	大賣/鉅額交易
2024/11/07	95	48.47	123.6	48.82	49.15	-28.6	5,378	-0.53%	大賣/
2024/11/06	54	47.56	48	47.44	47.15	6	5,058	0.12%
2024/11/05	11	46.68	26	47.15	47.40	-15	5,002	-0.30%
2024/11/04	5	46.19	3	46.40	46.10	2	5,002	0.04%
2024/10/30	0	0.00	1	46.25	45.70	-1	5,219	-0.02%
2024/10/29	2	46.20	0	0.00	45.95	2	5,281	0.04%
2024/10/28	9	46.33	16	46.42	46.50	-7	5,298	-0.13%
2024/10/25	21	46.50	20	46.61	46.65	1	5,368	0.02%
2024/10/24	7	46.20	2	46.15	46.00	5	5,469	0.09%
2024/10/23	10	46.83	4	46.80	46.70	6	5,569	0.11%
2024/10/22	21.2	47.22	24	47.04	47.00	-2.8	5,628	-0.05%
2024/10/21	2	46.93	7	46.86	46.95	-5	5,769	-0.09%
2024/10/18	29	47.07	26	46.55	46.75	3	5,996	0.05%
2024/10/17	7.1	47.06	2	47.18	47.10	5.1	6,054	0.08%
2024/10/16	15.3	47.07	22	47.10	47.10	-6.7	6,199	-0.11%
2024/10/15	3	47.08	10	47.12	46.80	-7	6,500	-0.11%
2024/10/14	5	46.41	15	46.49	46.75	-10	6,660	-0.15%
2024/10/11	13	46.56	42.2	46.70	46.35	-29.2	7,051	-0.41%
2024/10/09	37	46.65	81.9	46.45	45.70	-44.9	7,775	-0.58%
2024/10/08	19	45.88	48	45.57	45.70	-29	7,679	-0.38%
2024/10/07	29	45.59	3	45.55	45.75	26	7,837	0.33%
2024/10/04	4	45.35	11.2	45.30	45.45	-7.2	7,903	-0.09%
2024/10/01	12	45.11	8.3	45.16	45.30	3.7	8,043	0.05%
2024/09/30	11	45.50	4	45.25	45.00	7	8,050	0.09%
2024/09/27	0.2	45.91	7	45.85	45.90	-6.8	8,087	-0.08%
2024/09/26	3.2	45.68	38	45.66	45.45	-34.8	8,125	-0.43%
2024/09/25	102	46.02	15.1	46.04	45.90	86.9	8,102	1.07%	大買/
2024/09/24	4	45.04	8.1	45.26	45.45	-4.1	8,060	-0.05%
2024/09/23	1	45.65	1.1	45.93	45.30	-0.1	8,078	0.00%
2024/09/20	7	45.99	11	45.73	45.40	-4	8,102	-0.05%
2024/09/19	0	0.00	0.1	45.50	45.75	-0.1	8,127	0.00%
2024/09/18	22	45.91	24	45.74	45.10	-2	8,220	-0.02%
2024/09/16	8	45.98	13	46.03	46.10	-5	8,190	-0.06%
2024/09/13	35.4	45.70	14	45.73	45.90	21.4	8,231	0.26%
2024/09/12	2	44.80	42.4	44.58	45.15	-40.4	8,250	-0.49%
2024/09/11	45	43.92	16	43.82	43.45	29	8,199	0.35%
2024/09/10	7	43.39	8	43.48	43.10	-1	8,240	-0.01%
2024/09/09	1.2	42.64	2	42.25	42.75	-0.8	8,231	-0.01%
2024/09/06	2	42.20	4	42.59	42.65	-2	8,293	-0.02%
2024/09/05	0	0.00	1	42.60	42.15	-1	8,398	-0.01%
2024/09/04	29.1	42.02	7	41.98	41.85	22.1	8,527	0.26%
2024/09/03	10	44.93	11.6	45.17	44.75	-1.6	8,556	-0.02%
2024/09/02	1	44.90	6	44.92	44.70	-5	8,657	-0.06%
2024/08/30	8	44.78	4	44.76	44.90	4	8,812	0.05%
2024/08/29	5	44.30	0	0.00	44.85	5	8,972	0.06%
2024/08/28	5	44.75	3	44.83	44.75	2	9,155	0.02%
2024/08/27	5	44.74	3	44.93	44.95	2	9,260	0.02%
2024/08/26	9	44.99	15.4	45.17	44.95	-6.4	9,465	-0.07%
2024/08/23	5	43.68	1	43.55	44.20	4	9,715	0.04%
2024/08/22	2	44.05	2.5	43.94	43.85	-0.5	9,859	-0.01%
2024/08/21	4	43.89	5.3	44.19	43.90	-1.3	10,206	-0.01%
2024/08/20	2	44.28	8.1	44.31	44.10	-6.1	10,642	-0.06%
2024/08/19	4	44.19	60.2	44.13	44.15	-56.2	11,292	-0.50%
2024/08/16	17	44.60	12	44.37	44.20	5	12,350	0.04%
2024/08/15	18	43.95	22	43.87	43.75	-4	12,980	-0.03%
2024/08/14	3	43.87	12	44.02	44.10	-9	13,664	-0.07%
2024/08/13	6.3	43.18	25	43.32	43.25	-18.8	14,066	-0.13%
2024/08/12	37.3	42.07	16	42.21	43.00	21.3	14,251	0.15%
2024/08/09	7	40.94	3	41.00	40.60	4	14,713	0.03%
2024/08/08	11.2	39.90	3	40.17	40.05	8.2	15,293	0.05%
2024/08/07	11.6	40.31	12	40.53	41.15	-0.4	15,433	0.00%
2024/08/06	24	38.24	40	38.02	38.45	-16	15,832	-0.10%
2024/08/05	28.4	38.92	50	38.91	38.70	-21.6	15,769	-0.14%
2024/08/02	8	43.08	6	43.20	42.95	2	15,699	0.01%
2024/08/01	13	43.77	33.3	43.77	44.30	-20.3	15,804	-0.13%
2024/07/31	11	42.28	1	42.85	42.25	10	15,885	0.06%
2024/07/30	12.7	42.04	17	41.71	42.55	-4.4	16,010	-0.03%
2024/07/29	18.6	42.79	6	42.85	42.30	12.6	16,028	0.08%
2024/07/26	28.2	43.46	13	43.55	43.75	15.2	16,004	0.09%
2024/07/23	12.8	44.88	3	45.27	44.80	9.8	16,029	0.06%
2024/07/22	11.4	44.94	134.3	45.13	45.00	-122.8	16,326	-0.75%	大賣/鉅額交易
2024/07/19	59.3	46.66	35	46.74	45.90	24.3	16,197	0.15%
2024/07/18	19.8	47.07	8.8	47.05	47.00	11	16,145	0.07%
2024/07/17	27.3	47.96	8	48.13	48.00	19.3	16,096	0.12%
2024/07/16	91	48.81	51.4	48.62	48.25	39.6	16,105	0.25%
2024/07/15	46.5	48.19	24.2	47.77	47.35	22.3	15,906	0.14%
2024/07/12	161.3	48.66	65	48.84	48.25	96.3	15,763	0.61%	大買/
2024/07/11	96	48.92	176	48.73	48.85	-80	15,484	-0.52%	大賣/
2024/07/10	35.8	46.92	35	46.81	46.60	0.8	15,038	0.01%
2024/07/09	20	46.24	21	46.20	46.10	-1	15,050	-0.01%
2024/07/08	8.3	45.68	10	45.48	45.40	-1.7	14,960	-0.01%
2024/07/05	12.5	45.77	58	45.44	45.90	-45.5	15,109	-0.30%
2024/07/04	8.1	44.55	12.1	44.57	44.60	-4	15,087	-0.03%
2024/07/03	9	44.66	4	44.60	44.50	5	15,199	0.03%
2024/07/02	9	44.22	11	44.02	44.70	-2	15,433	-0.01%
2024/07/01	3.8	44.28	5	44.15	44.10	-1.3	15,646	-0.01%
2024/06/28	4	44.50	1.3	44.54	44.30	2.8	16,023	0.02%
2024/06/27	14.2	43.96	11	43.98	43.90	3.2	16,419	0.02%
2024/06/26	8	44.56	18.2	44.63	44.35	-10.2	16,877	-0.06%
2024/06/25	25.3	44.38	36.2	44.30	44.80	-11	17,982	-0.06%
2024/06/24	14.6	45.11	12.7	45.10	44.75	1.9	19,475	0.01%
2024/06/21	5	46.20	9.3	46.19	46.15	-4.3	19,884	-0.02%
2024/06/20	11.3	46.51	13.3	46.54	46.45	-2	20,564	-0.01%
2024/06/19	42.1	46.30	86.5	46.02	46.25	-44.4	22,953	-0.19%
2024/06/18	10	45.55	0.3	45.80	45.70	9.7	25,902	0.04%
2024/06/17	15.2	45.71	6.2	45.73	45.55	9	28,245	0.03%
2024/06/14	3	45.65	5	45.79	45.95	-2	29,522	-0.01%
2024/06/13	11.7	45.59	55	45.72	45.45	-43.3	29,641	-0.15%
2024/06/12	60	44.98	3	45.60	45.15	57	29,801	0.19%
2024/06/11	38.4	45.53	37	46.14	45.10	1.4	30,032	0.00%
2024/06/07	35.4	45.96	18	46.19	45.70	17.4	30,461	0.06%
2024/06/06	13.1	46.36	21.1	46.24	46.60	-8	30,717	-0.03%
2024/06/05	28.4	47.36	21.3	47.49	46.65	7.1	30,788	0.02%
2024/06/04	36.1	48.20	9	48.42	47.75	27.1	30,772	0.09%
2024/06/03	23	48.30	11.6	48.33	48.20	11.4	30,722	0.04%
2024/05/31	31	47.76	32.2	47.78	47.50	-1.2	30,623	0.00%
2024/05/30	66.4	48.21	18.9	47.86	47.60	47.5	30,611	0.16%
2024/05/29	91	48.93	75	48.83	49.00	16	30,586	0.05%
2024/05/28	50.6	48.37	73	48.51	48.35	-22.4	30,460	-0.07%
2024/05/27	114.7	48.97	90	48.99	48.40	24.7	30,404	0.08%	大買/
2024/05/24	132	48.25	123.5	48.28	48.35	8.6	30,334	0.03%	大買/大賣/
2024/05/23	115.8	48.71	88.6	48.36	48.00	27.2	30,104	0.09%	大買/
2024/05/22	197.3	48.89	208.5	48.95	49.50	-11.2	29,750	-0.04%	大買/大賣/
2024/05/21	142.7	47.32	147.5	47.38	47.95	-4.8	29,279	-0.02%	大買/大賣/
2024/05/20	56.2	45.59	104	45.60	45.80	-47.8	28,708	-0.17%	大賣/
2024/05/17	68.8	46.19	42	46.17	45.90	26.8	28,138	0.10%
2024/05/16	52.4	47.45	62	47.40	46.80	-9.6	27,886	-0.03%
2024/05/15	99	47.57	113	47.45	47.40	-14.1	27,835	-0.05%	大賣/
2024/05/14	248.1	46.54	205	46.30	48.00	43.1	27,668	0.16%	大買/大賣/
2024/05/13	23.3	44.80	22.9	44.80	44.85	0.4	27,147	0.00%
2024/05/10	106.1	44.26	41	44.15	44.10	65.1	27,071	0.24%	大買/
2024/05/09	11	43.15	8	43.26	42.75	3	26,688	0.01%
2024/05/08	1	42.95	3	42.95	42.95	-2	26,814	-0.01%
2024/05/07	12.5	42.82	19.1	42.72	43.00	-6.6	26,976	-0.02%
2024/05/06	37	43.45	24.7	43.44	43.20	12.3	26,908	0.05%
2024/05/03	36.8	44.46	13	44.40	43.75	23.8	26,916	0.09%
2024/05/02	12.2	44.71	5.3	44.69	44.60	6.9	27,037	0.03%
2024/04/30	27.8	45.49	3	45.33	45.40	24.8	27,395	0.09%
2024/04/29	8.3	45.90	7	45.84	45.90	1.3	27,857	0.00%
2024/04/26	45.5	45.74	20.5	45.51	45.70	25	28,831	0.09%
2024/04/25	5	43.95	5	44.01	44.05	0	28,993	0.00%
2024/04/24	26.4	44.38	11	44.12	44.60	15.4	29,086	0.05%
2024/04/23	12.1	42.54	34	42.54	42.80	-21.9	29,074	-0.08%
2024/04/22	24	43.11	37	43.27	42.20	-13	29,228	-0.04%
2024/04/19	24.3	43.55	22	43.99	43.70	2.3	29,229	0.01%
2024/04/18	26.3	44.90	19	44.78	44.70	7.3	29,358	0.02%
2024/04/17	24.4	45.20	11.1	45.43	45.00	13.3	29,809	0.04%
2024/04/16	46.2	45.28	142	45.64	44.55	-95.8	30,455	-0.31%	大賣/
2024/04/15	36.3	47.25	31.2	47.71	46.85	5.1	30,218	0.02%
2024/04/12	19.7	48.83	17	49.03	48.60	2.7	30,070	0.01%
2024/04/11	50.5	48.76	50	48.72	48.85	0.5	30,088	0.00%
2024/04/10	16	50.18	13.2	50.11	49.55	2.8	30,183	0.01%
2024/04/09	14.7	50.01	33	50.06	50.00	-18.3	30,203	-0.06%
2024/04/08	37.3	50.27	25	50.19	50.20	12.3	30,454	0.04%
2024/04/03	69.7	50.03	59.1	49.84	50.00	10.6	30,964	0.03%
2024/04/02	87.5	50.31	58	50.28	50.10	29.5	32,738	0.09%
2024/04/01	57.4	51.50	61.1	51.63	51.10	-3.8	32,628	-0.01%
2024/03/29	95.7	51.46	64.3	51.34	51.50	31.5	32,317	0.10%
2024/03/28	299.5	54.03	111.8	52.98	52.20	187.7	31,969	0.59%	大買/大賣/鉅額交易
2024/03/27	251.8	56.07	248.2	56.11	56.70	3.6	30,939	0.01%	大買/大賣/
2024/03/26	55.3	53.18	124.1	53.08	53.20	-68.8	29,545	-0.23%	大賣/
2024/03/25	106.3	54.55	90.7	54.55	54.00	15.6	29,445	0.05%	大買/
2024/03/22	923.1	56.83	953.8	56.41	54.00	-30.7	28,813	-0.11%	大買/大賣/
2024/03/21	604	55.79	625.8	56.04	57.90	-21.8	26,387	-0.08%	大買/大賣/
2024/03/20	244.5	52.17	296.9	53.04	53.60	-52.4	23,391	-0.22%	大買/大賣/
2024/03/19	176	48.22	294.5	48.31	48.80	-118.5	21,293	-0.56%	大買/大賣/鉅額交易
2024/03/18	20.2	45.69	22.3	45.72	46.50	-2	20,908	-0.01%
2024/03/15	21.5	45.50	32	45.75	45.60	-10.5	20,820	-0.05%
2024/03/14	50.7	45.75	44.4	45.60	45.55	6.3	20,658	0.03%
2024/03/13	61	45.61	71.5	45.76	45.65	-10.5	20,533	-0.05%
2024/03/12	19	44.76	69	44.92	45.30	-50	20,128	-0.25%
2024/03/11	27.6	43.97	77	43.92	43.70	-49.4	19,919	-0.25%
2024/03/08	8	42.47	5	42.32	42.50	3	19,835	0.02%
2024/03/07	9.5	42.91	20.1	42.96	42.70	-10.6	20,023	-0.05%
2024/03/06	50.3	43.15	14	43.42	43.30	36.3	20,391	0.18%
2024/03/05	2.5	43.17	14.4	43.46	43.55	-11.9	20,432	-0.06%
2024/03/04	20.4	43.51	22.4	43.53	43.20	-2	20,436	-0.01%
2024/03/01	21	43.01	21.1	43.02	43.05	-0.1	20,313	0.00%
2024/02/29	32	41.80	43.1	41.81	42.30	-11.1	20,308	-0.05%
2024/02/27	77	42.02	77	42.23	41.60	0	20,415	0.00%
2024/02/26	36	43.13	43.1	43.05	42.95	-7.1	20,354	-0.03%
2024/02/23	74	44.87	74.9	44.25	43.60	-0.9	20,439	0.00%
2024/02/22	147	45.35	80	45.46	44.45	67	20,545	0.33%	大買/
2024/02/21	16	43.87	4	44.20	43.75	12	20,177	0.06%
2024/02/20	11	43.94	28	43.78	43.75	-17	20,306	-0.08%
2024/02/19	45	44.69	14	44.30	44.15	31	20,252	0.15%
2024/02/16	25	45.46	44	45.79	45.60	-19	20,286	-0.09%
2024/02/15	50.3	44.86	62.5	45.03	45.10	-12.2	20,101	-0.06%
2024/02/05	33	45.22	29	44.99	44.80	4	19,880	0.02%
2024/02/02	6.5	45.22	37	45.18	45.10	-30.5	19,884	-0.15%
2024/02/01	16	44.69	27	44.64	44.65	-11	19,825	-0.06%
2024/01/31	29.5	45.34	17	45.29	45.00	12.5	19,888	0.06%
2024/01/30	42.5	45.59	68.3	45.84	46.40	-25.8	19,712	-0.13%
2024/01/29	8	44.95	5.5	45.38	45.30	2.5	19,491	0.01%
2024/01/26	16.2	44.76	28.3	44.68	44.50	-12	19,452	-0.06%
2024/01/25	40	46.04	101.5	45.47	45.40	-61.5	19,385	-0.32%	大賣/
2024/01/24	95	46.58	103.1	46.59	46.10	-8.1	19,145	-0.04%	大賣/
2024/01/23	79	46.15	136.6	46.04	46.40	-57.6	18,790	-0.31%	大賣/
2024/01/22	260.5	46.38	385.7	46.27	46.40	-125.2	18,283	-0.68%	大買/大賣/鉅額交易
2024/01/19	72.3	44.45	257	44.56	44.85	-184.7	17,193	-1.07%	大賣/鉅額交易
2024/01/18	26	42.90	27.1	43.16	43.35	-1.1	16,714	-0.01%
2024/01/17	21	43.55	33	43.51	43.25	-12	16,663	-0.07%
2024/01/16	26	43.63	35	43.58	43.60	-9	16,614	-0.05%
2024/01/15	20.5	43.85	20.1	43.81	43.95	0.4	16,467	0.00%
2024/01/12	56	44.11	58.2	43.96	43.55	-2.2	16,410	-0.01%
2024/01/11	223.6	44.11	262.9	44.46	44.55	-39.2	16,224	-0.24%	大買/大賣/
2024/01/10	303	43.44	259.1	43.48	43.65	43.9	15,998	0.27%	大買/大賣/
2024/01/09	14	42.34	15	42.28	41.95	-1	15,344	-0.01%
2024/01/08	10	42.46	20	42.38	42.15	-10	15,597	-0.06%
2024/01/05	72	42.29	95	42.20	42.25	-23	16,105	-0.14%
2024/01/04	69.1	42.68	73	42.41	42.10	-3.9	16,376	-0.02%
2024/01/03	32	43.18	50	43.04	43.30	-18	16,329	-0.11%
2024/01/02	88.3	43.52	65.7	43.40	43.20	22.6	16,273	0.14%
2023/12/29	211.9	44.51	282.1	44.57	44.55	-70.2	15,997	-0.44%	大買/大賣/
2023/12/28	551.2	44.79	545.6	44.82	45.00	5.6	15,338	0.04%	大買/大賣/
2023/12/27	85.5	42.41	69.4	42.48	42.55	16.1	13,513	0.12%
2023/12/26	9	41.70	11.5	41.80	42.10	-2.5	13,726	-0.02%
2023/12/25	38.8	41.82	37.1	41.81	41.55	1.7	13,929	0.01%
2023/12/22	13.2	41.43	15	41.54	41.60	-1.8	13,969	-0.01%
2023/12/21	48.1	41.49	32	41.53	41.50	16.1	14,021	0.11%
2023/12/20	69.1	41.12	85.2	41.24	41.65	-16.1	14,239	-0.11%
2023/12/19	31	39.62	18	39.54	39.50	13	14,259	0.09%
2023/12/18	12.2	40.46	7	40.04	40.30	5.2	14,458	0.04%
2023/12/15	20	40.30	22.1	40.34	40.25	-2.1	15,181	-0.01%
2023/12/14	46.6	41.05	11.5	41.23	40.70	35.1	15,435	0.23%
2023/12/13	199.6	42.02	155.2	42.17	41.20	44.4	15,245	0.29%	大買/大賣/
2023/12/12	6	40.99	9	41.06	40.90	-3	14,422	-0.02%
2023/12/11	23	41.31	17	41.45	41.15	6	14,501	0.04%
2023/12/08	13	41.27	30.4	41.40	40.95	-17.4	14,553	-0.12%
2023/12/07	13	41.26	35	41.54	41.15	-22	14,461	-0.15%
2023/12/06	30	41.23	26	41.25	41.15	4	14,542	0.03%
2023/12/05	20.3	40.92	25.2	40.89	40.75	-4.9	14,492	-0.03%
2023/12/04	54.7	41.37	27.3	41.32	41.25	27.4	14,429	0.19%
2023/12/01	49	41.41	61.2	41.11	41.40	-12.2	14,215	-0.09%
2023/11/30	6.9	39.84	27	40.13	40.20	-20	13,802	-0.15%
2023/11/29	26.6	39.59	84.7	39.59	39.85	-58.1	13,797	-0.42%
2023/11/28	11	38.66	48.2	38.97	39.30	-37.2	13,956	-0.27%
2023/11/27	99.4	38.49	224	39.08	38.25	-124.6	14,123	-0.88%	大賣/鉅額交易
2023/11/24	28	39.92	14	40.00	39.75	14	14,088	0.10%
2023/11/23	29	41.05	44.5	41.06	40.90	-15.5	14,040	-0.11%
2023/11/22	72.2	40.97	52.1	40.88	40.75	20.1	14,038	0.14%
2023/11/21	89.3	42.07	111.6	41.86	42.20	-22.3	14,068	-0.16%	大賣/
2023/11/20	13.1	40.95	25.1	40.84	41.20	-12	14,328	-0.08%
2023/11/17	92.2	40.48	32	40.02	40.90	60.2	14,375	0.42%
2023/11/16	3	39.37	14.3	39.02	39.30	-11.3	14,457	-0.08%
2023/11/15	53.5	39.35	53	39.22	38.70	0.5	14,825	0.00%
2023/11/14	15	39.96	21	40.07	39.85	-6	16,064	-0.04%
2023/11/13	47.2	39.46	63.7	39.14	39.70	-16.5	16,441	-0.10%
2023/11/10	63.3	39.45	81	39.39	39.50	-17.8	16,710	-0.11%
2023/11/09	5	38.94	13	38.97	38.85	-8	16,978	-0.05%
2023/11/08	97	39.44	54	39.21	39.10	43	17,277	0.25%
2023/11/07	24	38.81	8.3	38.69	38.80	15.7	17,499	0.09%
2023/11/06	4	38.66	31	38.68	38.70	-27	18,229	-0.15%
2023/11/03	27.7	38.52	46	38.15	38.10	-18.3	18,679	-0.10%
2023/11/02	64	37.95	36	38.17	37.90	28	19,410	0.14%
2023/11/01	8	37.03	8	36.91	36.90	0	20,759	0.00%
2023/10/31	13	37.25	4.5	37.86	36.75	8.5	21,299	0.04%
2023/10/30	10.3	38.27	46	38.08	37.90	-35.8	21,465	-0.17%
2023/10/27	68	38.67	47	38.44	38.15	21	21,611	0.10%
2023/10/26	36.1	38.25	15	38.32	38.20	21.1	21,951	0.10%
2023/10/25	29.2	39.09	57.2	39.13	39.00	-28.1	22,087	-0.13%
2023/10/24	60	38.72	30.1	38.69	39.00	29.9	22,137	0.14%
2023/10/23	7.2	38.28	23	38.29	38.30	-15.8	22,215	-0.07%
2023/10/20	7	37.34	26	37.30	37.95	-19	22,467	-0.08%
2023/10/19	22.1	37.42	33	37.20	38.00	-10.9	22,749	-0.05%
2023/10/18	54	37.94	49	38.05	37.50	5	23,174	0.02%
2023/10/17	50	39.80	25.6	39.93	39.35	24.4	23,530	0.10%
2023/10/16	55.5	40.35	33.6	40.38	39.80	21.9	26,345	0.08%
2023/10/13	86.6	41.95	105	41.89	42.00	-18.4	30,275	-0.06%	大賣/
2023/10/12	47.5	40.39	61.3	40.62	41.85	-13.8	30,070	-0.05%
2023/10/11	72.3	41.16	51.4	39.81	39.65	20.9	30,478	0.07%
2023/10/06	13.2	41.52	25	41.65	41.50	-11.8	30,983	-0.04%
2023/10/05	27	41.59	35	41.64	41.65	-8	32,976	-0.02%
2023/10/04	25	41.01	33	40.78	41.20	-8	33,163	-0.02%
2023/10/03	30.4	41.71	35.5	41.88	41.45	-5.1	33,217	-0.02%
2023/10/02	89.1	42.50	81.2	42.42	42.50	7.9	33,214	0.02%
2023/09/28	37.3	41.42	32.2	41.00	40.75	5.1	33,075	0.02%
2023/09/27	42.6	40.63	29.4	40.59	40.80	13.2	33,344	0.04%
2023/09/26	11	40.26	11	40.45	40.10	0	34,282	0.00%
2023/09/25	74	40.54	44	40.42	40.10	30	34,571	0.09%
2023/09/22	62.9	40.13	26	39.93	40.80	36.9	34,366	0.11%
2023/09/21	35.8	38.98	19	38.90	39.25	16.8	34,107	0.05%
2023/09/20	283.5	40.84	274.5	40.31	39.50	9	34,089	0.03%	大買/大賣/
2023/09/19	56.5	38.98	47.6	38.85	38.45	8.9	33,817	0.03%
2023/09/18	7.2	37.90	13	38.02	37.80	-5.8	34,400	-0.02%
2023/09/15	7	38.76	9	38.80	38.70	-2	34,706	-0.01%
2023/09/14	27	38.76	17.3	38.94	38.70	9.7	34,870	0.03%
2023/09/13	13.2	38.48	12.1	38.73	38.55	1.1	35,439	0.00%
2023/09/12	16.1	38.42	17	38.45	38.45	-1	37,017	0.00%
2023/09/11	32.2	38.28	104.8	38.31	38.20	-72.6	38,498	-0.19%	大賣/
2023/09/08	4	39.35	21	39.26	39.25	-17	38,420	-0.04%
2023/09/07	32.1	39.82	13	39.80	39.65	19.1	38,624	0.05%
2023/09/06	21	40.39	125	40.21	40.15	-104	38,619	-0.27%	大賣/鉅額交易
2023/09/05	15	40.19	15	40.14	40.35	0	38,718	0.00%
2023/09/04	14	39.91	32	39.90	39.90	-18	38,830	-0.05%
2023/09/01	88.3	39.80	120	39.89	39.75	-31.7	38,850	-0.08%	大賣/
2023/08/31	54	40.54	99	40.37	40.55	-45	38,766	-0.12%
2023/08/30	19	41.36	13.2	41.38	40.95	5.8	38,883	0.01%
2023/08/29	30.1	41.67	27.1	41.55	41.20	3	39,373	0.01%
2023/08/28	45.2	41.21	84	41.19	41.35	-38.8	40,556	-0.10%
2023/08/25	237.1	42.28	51.7	42.13	41.70	185.4	40,916	0.45%	大買/鉅額交易
2023/08/24	248.3	43.81	92.3	44.33	43.30	156	40,875	0.38%	大買/鉅額交易
2023/08/23	77.7	43.51	144	43.77	44.00	-66.3	40,874	-0.16%	大賣/
2023/08/22	136	43.55	127.1	43.56	43.20	8.9	40,647	0.02%	大買/大賣/
2023/08/21	159.6	43.72	80	43.88	43.30	79.6	40,346	0.20%	大買/
2023/08/18	425.7	44.88	481.6	44.73	44.05	-55.9	39,988	-0.14%	大買/大賣/
2023/08/17	203.3	42.19	177.9	42.68	43.10	25.4	38,655	0.07%	大買/大賣/
2023/08/16	237.1	42.59	47.2	42.79	43.00	189.9	38,358	0.50%	大買/鉅額交易
2023/08/15	254.1	43.89	178.8	44.14	43.35	75.3	38,455	0.20%	大買/大賣/
2023/08/14	115.3	42.67	62.3	42.59	42.80	53	38,131	0.14%	大買/
2023/08/11	115.2	43.27	111.2	43.20	42.85	4	37,795	0.01%	大買/大賣/
2023/08/10	150	42.87	180.2	42.88	42.30	-30.2	37,397	-0.08%	大買/大賣/
2023/08/09	100.6	45.30	95	45.21	45.00	5.6	36,606	0.02%
2023/08/08	287.5	47.28	145.3	47.03	46.35	142.2	36,084	0.39%	大買/大賣/鉅額交易
2023/08/07	378.1	47.22	344.9	47.57	48.45	33.2	35,289	0.09%	大買/大賣/
2023/08/04	91.7	45.42	87.4	45.20	45.15	4.3	33,829	0.01%
2023/08/02	144.8	45.58	39.8	44.93	44.95	105	33,238	0.32%	大買/鉅額交易
2023/08/01	69.3	48.14	27	47.85	48.60	42.3	32,945	0.13%
2023/07/31	103.3	48.67	67.4	49.56	47.05	35.9	32,749	0.11%	大買/
2023/07/28	47.8	47.97	48.2	47.26	49.50	-0.4	32,343	0.00%
2023/07/27	35.9	47.10	19.3	47.13	46.80	16.5	32,140	0.05%
2023/07/26	35.8	47.77	100.9	47.89	47.10	-65	31,987	-0.20%
2023/07/25	48.1	48.75	56.2	48.98	48.30	-8	31,791	-0.03%
2023/07/24	255.9	49.89	58.4	50.19	49.90	197.4	31,491	0.63%	大買/鉅額交易
2023/07/21	183.1	46.76	87.5	46.81	49.30	95.6	31,107	0.31%	大買/
2023/07/20	160.9	47.76	178.3	47.37	46.80	-17.4	30,607	-0.06%	大買/大賣/
2023/07/19	616.2	52.15	689.1	52.04	51.10	-72.9	29,960	-0.24%	大買/大賣/
2023/07/18	1,009.1	53.82	737.2	51.81	50.40	271.9	27,034	1.01%	大買/大賣/鉅額交易
2023/07/17	41.3	52.20	88.3	52.20	52.20	-47	22,706	-0.21%
2023/07/14	109.3	46.92	108.7	47.44	47.50	0.6	22,355	0.00%	大買/大賣/
2023/07/13	91	42.63	55	43.15	43.20	36.1	21,592	0.17%
2023/07/12	304.2	38.08	803.2	38.75	39.30	-499	20,937	-2.38%	大買/大賣/鉅額交易
2023/07/11	119	35.73	76	35.71	35.75	43	18,866	0.23%	大買/
2023/07/10	20.3	35.28	17	34.86	34.90	3.3	18,579	0.02%
2023/07/07	84	35.64	73.2	35.40	35.35	10.9	18,406	0.06%
2023/07/06	85.6	35.99	101.2	35.78	35.55	-15.6	18,239	-0.09%	大賣/
2023/07/05	75.8	36.66	110.8	36.69	36.15	-35	17,878	-0.20%	大賣/
2023/07/04	367.5	37.07	355.4	37.33	37.70	12.1	17,291	0.07%	大買/大賣/
2023/07/03	60	35.96	63.1	36.11	35.95	-3	16,168	-0.02%
2023/06/30	75	34.51	45.1	34.61	34.95	29.9	15,723	0.19%
2023/06/29	40	34.76	62	34.85	34.70	-22	15,578	-0.14%
2023/06/28	66	35.49	178.4	35.11	34.70	-112.4	15,444	-0.73%	大賣/鉅額交易
2023/06/27	136	35.65	63	35.49	35.35	73	15,208	0.48%	大買/
2023/06/26	248	36.55	97.6	36.58	36.85	150.4	14,732	1.02%	大買/鉅額交易
2023/06/21	410.5	35.16	97	35.24	35.15	313.5	13,755	2.28%	大買/鉅額交易
2023/06/20	57.2	34.79	34.5	34.73	34.50	22.7	13,358	0.17%
2023/06/19	88.2	35.18	40.2	35.22	35.40	48	13,068	0.37%
2023/06/16	501.1	37.43	563.9	36.90	36.45	-62.8	12,329	-0.51%	大買/大賣/
2023/06/15	176.2	34.69	275.7	35.25	36.15	-99.5	10,611	-0.94%	大買/大賣/
2023/06/14	87	32.82	11.1	32.99	32.90	76	9,027	0.84%
2023/06/13	48.5	32.92	45	32.96	32.85	3.5	8,882	0.04%
2023/06/12	3	32.07	21	32.00	32.10	-18	8,565	-0.21%
2023/06/09	23	32.42	31.2	32.28	32.40	-8.2	8,506	-0.10%
2023/06/08	27.3	31.88	23	32.00	31.55	4.3	8,322	0.05%
2023/06/07	147	32.40	18.6	32.33	32.40	128.4	8,188	1.57%	大買/鉅額交易
2023/06/06	21.1	32.04	38.4	31.94	31.95	-17.3	8,098	-0.21%
2023/06/05	53	33.13	60	33.09	32.65	-7	7,965	-0.09%
2023/06/02	96	33.12	199.2	33.05	32.90	-103.2	7,652	-1.35%	大賣/鉅額交易
2023/06/01	389.7	33.33	333.4	33.30	33.40	56.3	7,043	0.80%	大買/大賣/
2023/05/31	231.3	31.91	225	31.60	31.95	6.3	5,728	0.11%	大買/大賣/
2023/05/30	54.2	30.92	28	31.04	31.00	26.2	5,203	0.50%
2023/05/29	102	31.48	103	31.15	31.40	-1	5,067	-0.02%	大買/大賣/
2023/05/26	15	29.60	9	29.49	29.25	6	4,433	0.14%
2023/05/25	5.4	29.51	10	29.55	29.50	-4.6	4,387	-0.11%
2023/05/24	9.1	29.26	1	29.45	29.20	8.1	4,322	0.19%
2023/05/23	24.1	29.53	13.6	29.44	29.25	10.5	4,223	0.25%
2023/05/22	39.1	30.36	27	30.21	30.15	12.1	4,015	0.30%
2023/05/19	20.4	29.85	47.1	29.90	30.20	-26.8	3,821	-0.70%
2023/05/18	9.5	28.58	9.5	28.54	28.40	0	3,282	0.00%
2023/05/17	0	0.00	26	28.35	28.35	-26	3,233	-0.80%
2023/05/16	3	28.25	4	28.28	28.25	-1	3,208	-0.03%
2023/05/15	0	0.00	3	28.02	28.00	-3	3,192	-0.09%
2023/05/12	2	27.85	0	0.00	27.85	2	3,217	0.06%
2023/05/11	0	0.00	24	27.90	27.85	-24	3,316	-0.72%
2023/05/10	0	0.00	4	27.90	28.15	-4	3,350	-0.12%
2023/05/09	2.5	27.98	7.1	28.07	27.95	-4.6	3,426	-0.13%
2023/05/08	2.5	28.15	1	28.05	28.10	1.5	3,450	0.04%
2023/05/05	1	28.15	24	28.15	28.15	-23	3,512	-0.65%
2023/05/04	4	28.29	0	28.30	28.35	4	3,526	0.11%
2023/05/03	0.1	28.35	0	28.33	28.35	0.1	3,541	0.00%
2023/05/02	3.1	28.35	1	28.35	28.35	2.1	3,592	0.06%
2023/04/28	3	28.45	1	28.35	28.40	2	3,608	0.06%
2023/04/27	1	28.20	0	0.00	28.30	1	3,589	0.03%
2023/04/26	1	27.95	0	0.00	28.10	1	3,537	0.03%
2023/04/25	0	28.20	10	28.10	28.10	-10	3,503	-0.29%
2023/04/24	1	28.20	32	28.00	28.30	-31	3,441	-0.90%
2023/04/21	11	27.84	11	28.03	27.75	0	3,391	0.00%
2023/04/20	20	27.93	20	28.18	27.85	0	3,378	0.00%
2023/04/19	2	28.00	6	28.06	27.95	-4	3,349	-0.12%
2023/04/18	5	28.35	4	28.28	28.25	1	3,297	0.03%
2023/04/17	36	28.56	5	28.52	28.60	31	3,244	0.96%
2023/04/14	19	28.05	2	27.98	28.10	17	3,103	0.55%
2023/04/12	10.6	27.80	2	28.00	27.75	8.6	3,082	0.28%
2023/04/11	11	27.78	5	27.78	27.90	6	3,085	0.19%
2023/04/10	0	0.00	0	27.50	27.40	0	3,027	0.00%
2023/04/07	13	27.40	2.1	27.40	27.40	10.9	3,009	0.36%
2023/04/06	3	27.30	3	27.28	27.30	0	2,993	0.00%
2023/03/31	0	0.00	0	27.45	27.30	0	2,977	0.00%
2023/03/30	7	27.32	0	27.55	27.35	7	2,995	0.23%
2023/03/29	4.2	27.46	0	0.00	27.45	4.2	2,977	0.14%
2023/03/28	0	28.60	0	0.00	28.50	0	3,005	0.00%
2023/03/24	3	28.70	0.1	28.80	28.70	2.9	3,060	0.09%
2023/03/23	2	28.58	7.1	28.60	28.60	-5.1	3,023	-0.17%
2023/03/22	2.1	28.75	1	28.65	28.80	1.1	3,014	0.04%
2023/03/21	1	28.50	10	28.55	28.55	-9	2,995	-0.30%
2023/03/20	3	28.33	0	0.00	28.35	3	2,979	0.10%
2023/03/17	1	28.10	0	0.00	28.00	1	2,965	0.03%
2023/03/16	20	27.94	1	27.95	27.90	19	2,933	0.65%
2023/03/15	5.2	28.29	0	0.00	28.20	5.2	2,914	0.18%
2023/03/14	7	28.24	0	0.00	28.25	7	2,932	0.24%
2023/03/13	8	28.38	35	28.43	28.50	-27	2,929	-0.92%
2023/03/10	21.6	28.71	225	28.65	28.65	-203.4	2,899	-7.02%	大賣/鉅額交易
2023/03/09	15.1	29.03	2	29.05	29.05	13.1	2,864	0.46%
2023/03/08	7.5	29.16	1	29.15	29.15	6.5	2,812	0.23%
2023/03/07	96.5	29.25	38	29.24	29.35	58.5	2,771	2.11%
2023/03/06	32.1	29.34	12	29.26	29.35	20.1	2,738	0.73%
2023/03/03	5	29.37	1	29.45	29.35	4	2,700	0.15%
2023/03/02	19.2	29.31	6	29.33	29.45	13.2	2,659	0.50%
2023/03/01	29.5	29.56	13	29.50	29.50	16.5	2,598	0.64%
2023/02/24	5	31.55	9.2	31.59	31.60	-4.2	2,429	-0.17%
2023/02/23	10	31.18	3.1	31.28	31.20	6.9	2,369	0.29%
2023/02/22	5.1	30.80	6	30.95	31.00	-0.9	2,369	-0.04%
2023/02/21	0	30.80	11	31.06	31.10	-11	2,378	-0.46%
2023/02/20	9	30.97	20	31.01	30.95	-11	2,453	-0.45%
2023/02/17	3	30.78	0	0.00	30.85	3	2,475	0.12%
2023/02/16	24	30.90	10	30.90	30.90	14	2,530	0.55%
2023/02/14	0	30.80	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	2	30.63	0	0.00	30.70	2	2,686	0.07%
2023/02/10	17	30.75	0	0.00	30.80	17	2,686	0.63%
2023/02/09	12	30.97	20	31.10	30.90	-8	2,666	-0.30%
2023/02/08	3	31.85	9	31.89	31.85	-6	2,565	-0.23%
2023/02/07	9	31.66	13	31.85	31.85	-4	2,512	-0.16%
2023/02/06	7	31.49	7	31.46	31.50	0	2,430	0.00%
2023/02/03	9	31.22	14.5	31.20	31.40	-5.5	2,400	-0.23%
2023/02/01	4	30.75	7	30.71	30.75	-3	2,309	-0.13%
2023/01/31	4	30.53	17.5	30.39	30.80	-13.5	2,285	-0.59%
2023/01/30	19	30.26	0	0.00	30.30	19	2,225	0.85%
2023/01/17	11	30.00	0	0.00	30.00	11	2,197	0.50%
2023/01/16	5	29.95	0	0.00	29.90	5	2,190	0.23%
2023/01/12	12	30.19	10	30.15	30.15	2	2,169	0.09%
2023/01/11	4	30.15	0	0.00	30.10	4	2,177	0.18%
2023/01/10	0	0.00	46	30.15	30.10	-46	2,167	-2.12%
2023/01/09	0	0.00	2	29.70	29.75	-2	2,122	-0.09%
2022/12/30	0	0.00	110	29.99	29.50	-110	2,154	-5.11%	大賣/鉅額交易
2022/12/29	0	0.00	70	29.80	29.70	-70	2,083	-3.36%
2022/12/28	15	29.34	1	29.25	29.15	14	2,050	0.68%
2022/12/27	1	29.65	0	0.00	29.60	1	2,047	0.05%
2022/12/23	0	0.00	10	29.55	29.70	-10	2,062	-0.48%
2022/12/22	0	0.00	1	30.00	29.75	-1	2,115	-0.05%
2022/12/21	3	29.80	11	29.95	29.75	-8	2,089	-0.38%
2022/12/20	5	29.65	0	0.00	29.60	5	2,060	0.24%
2022/12/19	0	0.00	1	30.00	29.75	-1	2,012	-0.05%
2022/12/14	1	29.70	1	29.75	29.75	0	1,853	0.00%
2022/12/13	1	29.50	3.3	29.50	29.65	-2.3	1,821	-0.12%
2022/12/12	1	29.15	3	29.35	29.45	-2	1,810	-0.11%
2022/12/09	0	0.00	1	29.25	29.30	-1	1,822	-0.05%
2022/12/08	0	0.00	6	29.10	29.20	-6	1,818	-0.33%
2022/12/06	3	29.35	1	29.50	29.20	2	1,803	0.11%
2022/12/05	3	29.75	6	29.82	29.70	-3	1,764	-0.17%
2022/12/02	2	30.00	1	30.10	29.95	1	1,791	0.06%
2022/12/01	4	29.96	15	30.00	29.95	-11	1,794	-0.61%
2022/11/30	2.1	29.77	2	29.73	29.75	0.1	1,770	0.01%
2022/11/29	2	29.55	8	29.36	29.60	-6	1,748	-0.34%
2022/11/25	0	0.00	0.5	29.30	29.30	-0.5	1,734	-0.03%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/22	0	0.00	3.7	29.10	29.20	-3.7	1,725	-0.22%
2022/11/18	1	29.10	6	29.19	28.95	-5	1,727	-0.29%
2022/11/17	1	29.15	3	29.23	29.20	-2	1,703	-0.12%
2022/11/16	0	0.00	14.7	29.23	29.15	-14.7	1,685	-0.87%
2022/11/15	1	28.85	4	28.89	28.85	-3	1,608	-0.19%
2022/11/14	0	0.00	9	28.80	28.85	-9	1,586	-0.57%
2022/11/11	0	0.00	1	28.50	28.60	-1	1,541	-0.06%
2022/11/10	1	28.20	1	28.30	28.30	0	1,488	0.00%
2022/11/09	22	28.68	16	28.62	28.30	6	1,472	0.41%
2022/11/08	4	27.83	1	27.85	27.85	3	1,396	0.21%
2022/11/07	2	27.70	0	0.00	27.70	2	1,428	0.14%
2022/11/04	6	27.40	0	0.00	27.60	6	1,456	0.41%
2022/11/02	2	27.40	0	0.00	27.35	2	1,595	0.13%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/27	0	0.00	2	26.90	27.00	-2	1,679	-0.12%
2022/10/26	2	26.75	0	0.00	26.80	2	1,686	0.12%
2022/10/24	0	0.00	1	26.65	26.55	-1	1,688	-0.06%
2022/10/21	1	26.45	0	0.00	26.45	1	1,693	0.06%
2022/10/20	2	26.50	3	26.55	26.50	-1	1,697	-0.06%
2022/10/18	1	26.65	0	0.00	26.65	1	1,695	0.06%
2022/10/17	0	0.00	4	26.34	26.40	-4	1,723	-0.23%
2022/10/13	1	26.50	10	26.65	26.25	-9	1,785	-0.50%
2022/10/11	4	26.71	1	26.95	26.70	3	1,805	0.17%
2022/10/07	0	0.00	2	27.43	27.45	-2	1,794	-0.11%
2022/10/06	0	0.00	1	27.45	27.30	-1	1,797	-0.06%
2022/10/05	0	0.00	7	27.51	27.40	-7	1,816	-0.39%
2022/10/04	0	0.00	1	27.40	27.30	-1	1,830	-0.05%
2022/09/30	0	0.00	8	26.84	27.00	-8	1,852	-0.43%
2022/09/29	0	0.00	19	27.16	27.15	-19	1,855	-1.02%
2022/09/28	1	26.20	4	26.35	26.15	-3	1,804	-0.17%
2022/09/27	3.1	26.52	0	0.00	26.60	3.1	1,797	0.17%
2022/09/26	25.1	26.65	0	0.00	26.50	25.1	1,808	1.39%
2022/09/23	0	0.00	2	27.55	27.35	-2	1,795	-0.11%
2022/09/22	3	27.40	5	27.45	27.50	-2	1,830	-0.11%
2022/09/21	7	27.60	2	27.60	27.65	5	1,839	0.27%
2022/09/20	5	27.90	0	0.00	27.75	5	1,838	0.27%
2022/09/16	4	27.90	1	27.90	27.70	3	1,895	0.16%
2022/09/15	1	28.10	0	0.00	28.00	1	1,923	0.05%
2022/09/13	1	28.25	0	0.00	28.25	1	2,143	0.05%
2022/09/12	6	28.06	2	28.15	28.10	4	2,172	0.18%
2022/09/08	1	28.25	0	0.00	28.10	1	2,205	0.05%
2022/09/07	1	27.11	33	27.10	27.10	-32	2,160	-1.48%
2022/09/06	4	27.51	0	0.00	27.35	4	2,158	0.19%
2022/09/05	0	0.00	2	27.85	27.75	-2	2,153	-0.09%
2022/09/02	32	28.00	7	28.01	27.80	25	2,165	1.15%
2022/09/01	3	27.92	2	28.00	27.80	1	2,174	0.05%
2022/08/31	0	0.00	1	28.15	28.10	-1	2,155	-0.05%
2022/08/30	1	28.00	0	0.00	28.05	1	2,148	0.05%
2022/08/29	4	27.93	2	27.90	27.90	2	2,146	0.09%
2022/08/26	1	28.45	1	28.45	28.40	0	2,127	0.00%
2022/08/25	0.1	28.55	3	28.35	28.35	-3	2,123	-0.14%
2022/08/24	0	0.00	2	28.50	28.40	-2	2,119	-0.09%
2022/08/23	0	0.00	0	28.55	28.50	0	2,137	0.00%
2022/08/19	1.1	28.80	3	28.90	28.90	-1.9	2,143	-0.09%
2022/08/18	5.1	28.67	0	0.00	28.70	5.1	2,138	0.24%
2022/08/17	3	28.67	3	28.57	28.55	0	2,138	0.00%
2022/08/16	11	28.87	1	28.75	28.75	10	2,127	0.47%
2022/08/15	10	28.72	0	0.00	28.85	10	2,152	0.46%
2022/08/12	1	28.95	7	29.02	28.90	-6	2,128	-0.28%
2022/08/11	1.1	29.15	2	29.10	29.10	-0.9	2,104	-0.04%
2022/08/10	4.1	29.21	0	0.00	29.10	4.1	2,090	0.20%
2022/08/09	13.2	29.21	16.1	29.29	29.45	-2.9	2,078	-0.14%
2022/08/08	2.1	28.58	4.1	28.69	28.70	-2	2,003	-0.10%
2022/08/05	5	28.30	0	0.00	28.30	5	1,993	0.25%
2022/08/04	1	27.75	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%
2022/08/02	0	0.00	7	27.95	27.95	-7	2,110	-0.33%
2022/08/01	2	28.15	4	28.24	28.15	-2	2,126	-0.09%
2022/07/29	1	28.05	1	28.15	28.15	0	2,158	0.00%
2022/07/28	2	28.10	0	0.00	28.10	2	2,189	0.09%
2022/07/27	1	28.05	2	28.08	28.05	-1	2,203	-0.05%
2022/07/26	1	28.00	11	28.04	28.00	-10	2,215	-0.45%
2022/07/25	0	0.00	8	27.90	28.05	-8	2,244	-0.36%
2022/07/22	4	28.25	42	28.21	28.20	-38	2,242	-1.69%
2022/07/21	31	28.05	8	27.68	28.05	23	2,251	1.02%
2022/07/20	8	27.55	0	0.00	27.20	8	2,235	0.36%
2022/07/19	5	27.35	1	27.35	27.35	4	2,259	0.18%
2022/07/18	0	0.00	11	27.05	27.05	-11	2,256	-0.49%
2022/07/15	6	27.03	0	0.00	27.00	6	2,247	0.27%
2022/07/13	0	0.00	1	26.80	26.80	-1	2,280	-0.04%
2022/07/12	2	26.48	0	0.00	26.45	2	2,285	0.09%
2022/07/11	2	27.10	0	0.00	27.00	2	2,286	0.09%
2022/07/08	1	27.60	0	0.00	27.40	1	2,300	0.04%
2022/07/05	0	0.00	9	27.10	27.15	-9	2,383	-0.38%
2022/07/04	4	26.69	4.2	27.05	26.75	-0.2	2,417	-0.01%
2022/07/01	10	27.09	0	0.00	26.80	10	2,488	0.40%
2022/06/30	3	27.57	2	27.43	27.45	1	2,556	0.04%
2022/06/27	1	28.70	3	28.72	28.80	-2	2,991	-0.07%
2022/06/24	2	28.43	22	28.59	28.45	-20	3,084	-0.65%
2022/06/23	0	0.00	5	28.43	28.20	-5	3,156	-0.16%
2022/06/22	3	28.65	6	28.38	28.35	-3	3,196	-0.09%
2022/06/21	46	28.57	32	28.58	28.70	14	3,201	0.44%
2022/06/20	5	27.31	4.8	27.24	27.20	0.2	3,068	0.01%
2022/06/17	2	27.80	5	27.82	27.90	-3	3,077	-0.10%
2022/06/16	4	28.06	1.1	27.97	27.65	2.9	3,073	0.09%
2022/06/15	0	0.00	2	27.95	28.10	-2	3,108	-0.06%
2022/06/14	2	27.80	0	0.00	27.90	2	3,145	0.06%
2022/06/10	9	28.08	2.5	28.18	28.20	6.5	3,200	0.20%
2022/06/08	4	28.10	1	28.10	28.10	3	3,266	0.09%
2022/06/07	3.1	28.02	0	0.00	28.00	3.1	3,332	0.09%
2022/06/06	2	27.85	0	0.00	27.85	2	3,402	0.06%
2022/06/02	0	0.00	1.3	28.03	28.00	-1.3	3,636	-0.03%
2022/06/01	5	28.09	1.3	28.08	28.15	3.7	3,742	0.10%
2022/05/31	3	27.90	0.6	28.00	28.00	2.4	3,798	0.06%
2022/05/30	0.1	27.90	0	27.60	27.85	0.1	3,867	0.00%
2022/05/27	0	0.00	1	27.50	27.60	-1	3,954	-0.03%
2022/05/25	0	0.00	0.1	27.50	27.55	-0.1	4,316	0.00%
2022/05/24	2	27.58	1.3	27.60	27.45	0.7	4,390	0.02%
2022/05/23	2	27.55	5	27.64	27.60	-3	4,443	-0.07%
2022/05/20	3	27.08	1	27.25	27.10	2	4,512	0.04%
2022/05/19	1	26.95	1	26.80	26.90	0	4,639	0.00%
2022/05/18	2	27.25	2	27.28	27.20	0	4,660	0.00%
2022/05/17	1	27.00	0.5	27.15	27.05	0.5	4,720	0.01%
2022/05/16	0	0.00	3	26.95	26.85	-3	4,764	-0.06%
2022/05/13	1	26.60	3	26.60	26.55	-2	4,848	-0.04%
2022/05/12	7.3	26.36	0.5	26.55	26.15	6.7	4,878	0.14%
2022/05/11	6.7	26.83	19.1	26.70	26.65	-12.4	4,858	-0.26%
2022/05/10	21	27.08	6.7	27.03	27.15	14.3	4,843	0.30%
2022/05/09	1.2	27.60	1.4	27.69	27.50	-0.2	4,832	0.00%
2022/05/06	3	27.77	3	28.05	27.85	0	4,838	0.00%
2022/05/05	0	0.00	5	28.22	28.25	-5	4,840	-0.10%
2022/05/04	3	28.02	0	0.00	28.00	3	4,843	0.06%
2022/05/03	0	0.00	1	27.95	27.95	-1	4,898	-0.02%
2022/04/29	3	27.83	1	28.05	27.75	2	4,951	0.04%
2022/04/28	1	27.80	2	27.95	27.80	-1	4,978	-0.02%
2022/04/27	0.2	27.60	8.9	27.57	27.80	-8.7	5,007	-0.17%
2022/04/26	2	27.98	2	28.00	28.00	0	5,007	0.00%
2022/04/25	5.1	28.02	11.3	28.00	27.95	-6.2	5,038	-0.12%
2022/04/22	2	28.65	3	28.65	28.75	-1	5,051	-0.02%
2022/04/21	2.2	28.73	2	28.80	28.80	0.2	5,150	0.00%
2022/04/20	0	0.00	0	28.95	28.75	0	5,174	0.00%
2022/04/19	5	28.40	1	28.35	28.35	4	5,190	0.08%
2022/04/18	0	0.00	0	28.18	28.10	0	5,247	0.00%
2022/04/15	2	28.33	5	28.27	28.35	-3	5,300	-0.06%
2022/04/13	4.1	28.21	2	28.20	28.20	2.1	5,452	0.04%
2022/04/12	2.1	28.20	0	0.00	28.25	2.1	5,478	0.04%
2022/04/11	3.1	28.33	5	28.25	28.20	-1.9	5,506	-0.03%
2022/04/08	6	28.16	6	28.19	28.20	0	5,630	0.00%
2022/04/07	9	28.38	10	28.58	28.25	-1	5,830	-0.02%
2022/04/06	6.2	28.82	1	28.80	28.90	5.2	6,006	0.09%
2022/04/01	2	29.35	4	29.25	29.35	-2	6,019	-0.03%
2022/03/31	5	29.62	5	29.80	29.55	0	6,065	0.00%
2022/03/30	9.4	31.77	5	31.83	31.75	4.4	5,901	0.08%
2022/03/29	4	31.96	0	0.00	31.85	4	5,822	0.07%
2022/03/28	12.1	32.05	1	32.10	32.05	11.1	5,755	0.19%
2022/03/25	9	32.49	22	32.50	32.40	-13	5,732	-0.23%
2022/03/24	13	32.18	16	32.48	32.50	-3	5,822	-0.05%
2022/03/23	6	32.26	11	32.26	32.30	-5	6,297	-0.08%
2022/03/22	0	0.00	42	32.15	32.20	-42	6,533	-0.64%
2022/03/21	2	32.05	30	32.03	32.00	-28	6,617	-0.42%
2022/03/18	2	31.98	0	0.00	31.75	2	6,829	0.03%
2022/03/17	1	32.00	21	31.95	32.00	-20	7,234	-0.28%
2022/03/16	10	31.90	3	31.83	31.80	7	7,434	0.09%
2022/03/15	2	31.73	15	31.91	31.75	-13	7,477	-0.17%
2022/03/14	5	31.95	0	0.00	32.05	5	7,549	0.07%
2022/03/11	3	31.83	0	0.00	31.75	3	7,637	0.04%
2022/03/10	26	31.82	20	31.84	31.85	6	7,640	0.08%
2022/03/09	80.1	31.38	50	31.33	31.45	30.1	7,658	0.39%
2022/03/08	30.5	31.70	88	31.53	31.20	-57.5	7,690	-0.75%
2022/03/07	19.1	32.34	31	32.30	32.35	-11.9	7,534	-0.16%
2022/03/04	0	0.00	24	33.08	33.05	-24	7,568	-0.32%
2022/03/03	10	32.92	104.1	33.10	33.05	-94.1	7,699	-1.22%	大賣/
2022/03/02	1	32.80	9.1	32.67	32.70	-8.1	7,913	-0.10%
2022/03/01	23.2	32.48	161	32.48	32.60	-137.8	8,286	-1.66%	大賣/鉅額交易
2022/02/25	50	33.67	603	33.65	33.55	-553	8,201	-6.74%	大賣/鉅額交易
2022/02/24	270.2	33.88	30	33.78	33.70	240.2	8,397	2.86%	大買/鉅額交易
2022/02/23	152	34.23	0	0.00	34.30	152	8,850	1.72%	大買/鉅額交易
2022/02/22	112.1	34.11	48	33.98	33.95	64.1	10,310	0.62%	大買/
2022/02/21	82	34.37	14.1	34.42	34.45	67.9	10,599	0.64%
2022/02/18	82	33.97	1	33.80	33.95	81	11,073	0.73%
2022/02/17	49	34.14	7	34.18	34.00	42	11,685	0.36%
2022/02/16	15	34.05	3	34.10	34.00	12	11,823	0.10%
2022/02/15	3	33.90	10	34.20	33.75	-7	12,048	-0.06%
2022/02/14	4	33.68	0	0.00	33.90	4	11,967	0.03%
2022/02/11	8	33.63	14	33.65	33.75	-6	11,970	-0.05%
2022/02/10	1	33.60	2	33.73	33.70	-1	11,976	-0.01%
2022/02/09	3	33.63	5	33.65	33.75	-2	11,960	-0.02%
2022/02/08	1.2	33.38	0.2	33.50	33.50	1.1	11,952	0.01%
2022/02/07	4	32.90	5	32.70	33.00	-1	11,982	-0.01%
2022/01/26	1	32.15	4	32.38	32.30	-3	12,069	-0.02%
2022/01/25	5.3	32.29	0	0.00	32.25	5.3	12,060	0.04%
2022/01/24	5.1	32.44	10	32.44	32.80	-4.9	12,018	-0.04%
2022/01/21	16	33.29	13	33.39	33.10	3	11,989	0.03%
2022/01/20	0	0.00	3	33.73	33.75	-3	11,943	-0.03%
2022/01/19	9	33.59	1	33.60	33.50	8	11,931	0.07%
2022/01/18	3	33.77	3	33.87	33.75	0	11,920	0.00%
2022/01/17	0	0.00	6	33.42	33.60	-6	11,862	-0.05%
2022/01/14	13.1	33.03	15	33.00	33.00	-1.9	11,802	-0.02%
2022/01/13	9	33.50	2	33.43	33.50	7	11,708	0.06%
2022/01/12	17	33.42	1	33.45	33.40	16	11,669	0.14%
2022/01/11	38	33.44	5	33.41	33.50	33	11,629	0.28%
2022/01/10	16	33.68	0	0.00	33.65	16	11,562	0.14%
2022/01/07	6.1	34.05	0	0.00	33.80	6.1	11,500	0.05%
2022/01/06	2	34.03	119	34.25	34.45	-117	11,401	-1.03%	大賣/鉅額交易
2022/01/05	33.1	34.33	40	34.21	34.20	-7	11,325	-0.06%
2022/01/04	14	34.55	25	34.46	34.50	-11	11,295	-0.10%
2022/01/03	32	34.58	29.5	34.56	34.50	2.5	11,256	0.02%
2021/12/30	52	35.17	104.1	35.03	35.20	-52.1	11,091	-0.47%	大賣/
2021/12/29	27	34.92	9.1	34.88	34.95	17.9	10,858	0.16%
2021/12/28	3	34.65	20	34.49	34.50	-17	10,623	-0.16%
2021/12/27	120	34.16	19.3	34.21	34.35	100.7	10,562	0.95%	大買/
2021/12/24	16	33.98	0	0.00	33.80	16	10,479	0.15%
2021/12/23	30	33.83	42	33.92	34.00	-12	10,452	-0.11%
2021/12/22	24	33.76	10	34.15	33.70	14	10,393	0.13%
2021/12/21	2	33.90	27	33.75	33.90	-25	10,374	-0.24%
2021/12/20	25	33.62	8.1	33.70	33.70	16.9	10,357	0.16%
2021/12/17	132.2	34.72	158	34.56	34.10	-25.8	10,305	-0.25%	大買/大賣/
2021/12/16	22	34.21	30	34.37	34.40	-8	9,813	-0.08%
2021/12/15	2	33.93	31	33.93	33.70	-29	9,596	-0.30%
2021/12/14	20	33.90	31.1	33.93	33.85	-11.1	9,587	-0.12%
2021/12/13	95	34.17	51	34.15	34.10	44	9,414	0.47%
2021/12/10	20	33.38	40	33.34	33.40	-20	9,008	-0.22%
2021/12/09	7	32.74	18	32.79	32.75	-11	8,775	-0.13%
2021/12/08	26	32.81	3	32.73	32.70	23	8,721	0.26%
2021/12/07	26	32.79	12	32.69	32.80	14	8,643	0.16%
2021/12/06	22.5	32.30	6	32.30	32.30	16.5	8,531	0.19%
2021/12/03	1	32.00	26.1	32.19	32.20	-25.1	8,534	-0.29%
2021/12/02	36	31.79	2	31.80	31.70	34	8,484	0.40%
2021/12/01	14	31.88	1	31.80	32.15	13	8,477	0.15%
2021/11/30	8	32.21	10	32.21	32.00	-2	8,680	-0.02%
2021/11/29	22	31.72	48	31.39	31.70	-26	8,595	-0.30%
2021/11/26	40	32.05	13	32.39	32.00	27	8,421	0.32%
2021/11/25	56.2	33.18	86.3	33.42	32.90	-30.1	8,127	-0.37%
2021/11/24	59	33.86	13.1	33.82	34.00	45.9	7,668	0.60%
2021/11/23	16.2	34.07	39.2	34.12	33.90	-23	7,460	-0.31%
2021/11/22	63.5	34.50	54	34.29	34.50	9.5	7,209	0.13%
2021/11/19	174	34.01	929.3	33.85	34.40	-755.3	6,688	-11.29%	大買/大賣/鉅額交易
2021/11/18	242	32.02	40.1	32.06	32.10	201.9	5,175	3.90%	大買/鉅額交易
2021/11/17	86.1	32.09	59	32.20	31.75	27.1	4,806	0.56%
2021/11/16	307	31.09	112.4	31.24	32.10	194.6	4,217	4.61%	大買/大賣/鉅額交易
2021/11/15	233.2	30.10	48	30.08	30.10	185.2	3,605	5.14%	大買/鉅額交易
2021/11/12	47.3	29.98	70	29.78	29.70	-22.7	3,436	-0.66%
2021/11/11	2	29.05	0	0.00	29.10	2	3,242	0.06%
2021/11/10	10	29.20	8	29.20	29.25	2	3,266	0.06%
2021/11/09	12	29.00	11	28.95	29.05	1	3,292	0.03%
2021/11/08	20	28.90	5	28.89	28.90	15	3,265	0.46%
2021/11/05	2	28.83	1	28.90	28.90	1	3,284	0.03%
2021/11/04	11.1	29.01	1	29.05	28.90	10.1	3,313	0.30%
2021/11/03	20	28.88	33.1	29.24	29.25	-13.1	3,272	-0.40%
2021/11/02	2	28.78	0	0.00	28.75	2	3,183	0.06%
2021/10/29	20	28.70	0	0.00	28.75	20	3,165	0.63%
2021/10/27	0	0.00	3.2	28.45	28.55	-3.2	3,137	-0.10%
2021/10/26	4	28.35	2.4	28.31	28.35	1.6	3,135	0.05%
2021/10/25	0	0.00	11	28.15	28.20	-11	3,120	-0.35%
2021/10/22	0	0.00	3	28.15	28.20	-3	3,160	-0.09%
2021/10/21	0	0.00	6	28.20	28.15	-6	3,267	-0.18%
2021/10/20	4	28.31	0	0.00	28.25	4	3,280	0.12%
2021/10/13	0.2	28.15	1	28.15	28.00	-0.8	3,702	-0.02%
2021/10/12	1	28.20	4	28.13	28.35	-3	3,804	-0.08%
2021/10/08	1	28.10	2	28.20	28.10	-1	3,877	-0.03%
2021/10/07	2	28.00	15	28.00	28.00	-13	4,040	-0.32%
2021/10/06	1.2	27.72	1.3	27.70	27.70	-0.1	5,494	0.00%
2021/10/05	27	27.51	9	27.48	27.75	18	5,994	0.30%
2021/10/04	20	27.70	3.2	28.13	27.70	16.8	5,984	0.28%
2021/10/01	10.1	28.10	0	0.00	28.05	10.1	5,963	0.17%
2021/09/29	47.1	28.65	1	28.75	28.60	46.1	5,954	0.77%
2021/09/28	1	29.00	2	29.00	29.00	-1	5,947	-0.02%
2021/09/27	4	28.98	0	0.00	28.95	4	5,926	0.07%
2021/09/24	0	0.00	4	29.07	29.05	-4	5,964	-0.07%
2021/09/22	0	0.00	8.7	28.44	28.70	-8.7	5,856	-0.15%
2021/09/17	0	0.00	3	28.90	28.75	-3	5,835	-0.05%
2021/09/16	5	28.65	6	28.53	28.70	-1	5,753	-0.02%
2021/09/15	2	28.30	23.6	28.46	28.30	-21.6	5,696	-0.38%
2021/09/14	0	0.00	8	28.14	28.20	-8	5,662	-0.14%
2021/09/13	5	28.07	0	0.00	28.10	5	5,666	0.09%
2021/09/10	0	0.00	6	28.13	28.15	-6	5,659	-0.11%
2021/09/09	0.2	28.30	3	28.40	28.30	-2.8	5,650	-0.05%
2021/09/08	6	28.43	5.8	28.58	28.30	0.2	5,646	0.00%
2021/09/07	6.7	28.64	2.2	28.66	28.70	4.4	5,619	0.08%
2021/09/06	30.3	29.15	6	29.14	28.80	24.3	5,621	0.43%
2021/09/03	43	29.01	13.3	29.06	28.95	29.7	5,543	0.54%
2021/09/02	7.2	28.12	28	28.28	28.30	-20.8	5,309	-0.39%
2021/09/01	6	28.05	5	28.14	28.05	1	5,276	0.02%
2021/08/31	0	0.00	1	27.75	27.90	-1	5,270	-0.02%
2021/08/30	3.2	27.80	4	27.76	27.80	-0.8	5,344	-0.02%
2021/08/27	0	0.00	6.8	27.74	27.75	-6.8	5,384	-0.13%
2021/08/26	3.3	27.85	2.4	27.80	27.80	0.9	5,434	0.02%
2021/08/25	0	0.00	4	27.90	27.90	-4	5,458	-0.07%
2021/08/24	4	27.60	3	27.60	27.60	1	5,518	0.02%
2021/08/23	4	27.40	8	27.53	27.55	-4	5,549	-0.07%
2021/08/20	2	26.98	2	27.00	27.00	0	5,554	0.00%
2021/08/19	5.1	27.19	1	27.15	27.10	4.1	5,566	0.07%
2021/08/18	2	27.23	0	0.00	27.60	2	5,550	0.04%
2021/08/17	7	27.57	0.1	27.60	27.50	6.9	5,566	0.12%
2021/08/16	5	27.84	11	27.97	27.90	-6	5,546	-0.11%
2021/08/13	2.4	28.43	1	28.45	28.30	1.4	5,520	0.02%
2021/08/12	1	27.85	5	27.91	28.10	-4	5,470	-0.07%
2021/08/11	4.2	27.85	7	27.79	27.80	-2.8	5,515	-0.05%
2021/08/10	6	27.99	18	28.06	27.95	-12	5,556	-0.22%
2021/08/09	18	28.68	2	28.48	28.50	16	5,694	0.28%
2021/08/06	3	28.75	0	0.00	28.80	3	5,769	0.05%
2021/08/05	2	28.58	1	28.65	28.60	1	5,867	0.02%
2021/08/03	0	0.00	10.5	28.49	28.50	-10.5	6,232	-0.17%
2021/08/02	2	28.30	21	28.32	28.40	-19	6,269	-0.30%
2021/07/30	3	28.25	1	28.40	28.40	2	6,310	0.03%
2021/07/29	1	28.50	1	28.50	28.45	0	6,372	0.00%
2021/07/28	5	28.31	15	28.29	28.35	-10	6,441	-0.16%
2021/07/27	9	28.82	18.2	28.89	28.80	-9.2	6,594	-0.14%
2021/07/26	0	0.00	1	28.30	28.25	-1	6,646	-0.02%
2021/07/23	2	28.10	22	28.25	28.25	-20	7,059	-0.28%
2021/07/22	9	27.93	7	28.01	27.90	2	7,312	0.03%
2021/07/21	10.1	27.85	4	27.85	27.90	6.1	7,324	0.08%
2021/07/20	22	28.15	107	28.17	28.10	-85	7,314	-1.16%	大賣/
2021/07/19	112.3	28.51	44	28.55	28.45	68.3	7,288	0.94%	大買/
2021/07/16	108	29.11	19.1	29.21	29.10	88.9	7,285	1.22%	大買/
2021/07/15	2	29.40	11	29.35	29.50	-9	7,344	-0.12%
2021/07/14	221	29.31	12.4	29.51	29.25	208.6	7,416	2.81%	大買/鉅額交易
2021/07/13	475	30.53	202	30.08	29.55	273	7,341	3.72%	大買/大賣/鉅額交易
2021/07/12	14.2	29.46	59	29.32	30.45	-44.8	5,937	-0.75%
2021/07/09	0	0.00	14	28.13	28.15	-14	5,467	-0.26%
2021/07/08	1	28.10	4.3	28.07	28.05	-3.3	5,561	-0.06%
2021/07/07	3	28.00	2	27.98	27.95	1	5,654	0.02%
2021/07/06	2	28.10	2	28.05	28.05	0	5,724	0.00%
2021/07/05	1	28.00	2.7	28.06	28.00	-1.7	5,777	-0.03%
2021/07/02	1	28.05	6.1	28.02	27.90	-5.1	5,812	-0.09%
2021/07/01	17.2	28.00	0	0.00	28.00	17.2	5,852	0.29%
2021/06/30	0	0.00	8	27.57	27.60	-8	5,848	-0.14%
2021/06/29	2	27.63	3	27.68	27.55	-1	5,913	-0.02%
2021/06/28	1	27.70	0	0.00	27.70	1	5,966	0.02%
2021/06/25	1	27.80	0	0.00	27.75	1	6,021	0.02%
2021/06/24	0	0.00	3	27.75	27.80	-3	6,065	-0.05%
2021/06/23	10	27.70	7.1	27.79	27.80	2.9	6,143	0.05%
2021/06/22	11	27.70	8	27.70	27.70	3	6,248	0.05%
2021/06/21	1.2	27.69	47	27.75	27.65	-45.8	6,351	-0.72%
2021/06/18	4.2	27.81	4	27.90	28.00	0.2	6,456	0.00%
2021/06/17	0.7	27.75	0	0.00	27.90	0.7	6,533	0.01%
2021/06/16	1	27.75	4	27.70	27.75	-3	6,605	-0.05%
2021/06/15	7	27.86	2	27.88	27.90	5	6,659	0.08%
2021/06/11	9.1	27.51	18.3	27.50	27.50	-9.2	6,697	-0.14%
2021/06/10	0.2	27.60	4	27.55	27.55	-3.8	6,765	-0.06%
2021/06/09	0.2	27.70	1	27.70	27.70	-0.8	6,812	-0.01%
2021/06/08	3.2	27.87	0	0.00	27.90	3.2	6,922	0.05%
2021/06/07	34.6	27.86	5	27.90	28.00	29.6	7,096	0.42%
2021/06/04	11	28.46	9	28.60	28.60	2	7,217	0.03%
2021/06/03	6	28.31	27	28.40	28.65	-21	7,636	-0.27%
2021/06/02	4	28.23	2	28.25	28.20	2	7,630	0.03%
2021/06/01	8.1	28.36	81.2	28.37	28.20	-73.1	7,645	-0.96%
2021/05/31	0	0.00	6	28.28	28.20	-6	7,625	-0.08%
2021/05/28	5	28.24	2	28.28	28.20	3	7,626	0.04%
2021/05/27	5.2	28.08	14	28.01	28.15	-8.8	7,729	-0.11%
2021/05/26	0	0.00	3	28.25	28.25	-3	7,825	-0.04%
2021/05/25	18	28.23	3	28.27	28.25	15	7,869	0.19%
2021/05/24	64	27.98	6	27.51	27.90	58	7,959	0.73%
2021/05/21	1	27.35	5.2	27.31	27.30	-4.2	8,241	-0.05%
2021/05/20	3.2	27.10	5	27.12	27.00	-1.8	8,340	-0.02%
2021/05/19	7.2	27.06	0	0.00	26.95	7.2	8,349	0.09%
2021/05/18	8	26.60	9	26.82	27.00	-1	8,339	-0.01%
2021/05/17	225.5	26.05	63.1	25.78	25.65	162.4	8,341	1.95%	大買/鉅額交易
2021/05/14	15	27.45	9	27.29	27.45	6	8,180	0.07%
2021/05/13	18.2	27.00	17.5	26.76	27.00	0.7	8,103	0.01%
2021/05/12	28	27.41	70	27.63	27.45	-42	7,988	-0.53%
2021/05/11	14	28.84	13	29.03	28.60	1	7,759	0.01%
2021/05/10	0.3	29.05	4	29.01	29.00	-3.7	7,676	-0.05%
2021/05/07	5	29.04	6	29.24	29.30	-1	7,685	-0.01%
2021/05/06	25.5	29.02	11	28.70	28.90	14.5	7,676	0.19%
2021/05/05	25	28.95	6	29.08	28.80	19	7,625	0.25%
2021/05/04	276	29.01	41.1	28.90	28.85	234.9	7,576	3.10%	大買/鉅額交易
2021/05/03	121.1	29.94	11	29.94	29.75	110.1	7,425	1.48%	大買/鉅額交易
2021/04/29	39	30.78	54	30.85	30.60	-15	7,303	-0.21%
2021/04/28	51	30.15	71.1	30.05	30.30	-20.1	6,924	-0.29%
2021/04/27	23.1	29.45	9	29.46	29.50	14.1	6,734	0.21%
2021/04/26	6	29.38	5	29.41	29.40	1	6,735	0.01%
2021/04/23	3	29.38	1.6	29.27	29.35	1.4	6,707	0.02%
2021/04/22	30.5	29.71	25	29.79	29.35	5.5	6,801	0.08%
2021/04/21	15	29.89	15	29.99	30.15	0	6,734	0.00%
2021/04/20	5.1	29.75	23.3	29.52	29.80	-18.3	6,621	-0.28%
2021/04/19	25.1	29.30	107.8	29.26	29.35	-82.7	6,537	-1.27%	大賣/
2021/04/16	6.2	29.01	0	0.00	29.15	6.2	6,590	0.09%
2021/04/15	0	0.00	10	28.85	28.85	-10	6,609	-0.15%
2021/04/14	114	28.75	15	28.77	28.65	99	6,617	1.50%	大買/
2021/04/13	209	29.13	10	29.18	28.90	199	6,607	3.01%	大買/鉅額交易
2021/04/12	5.1	29.34	16	29.44	29.30	-10.9	6,532	-0.17%
2021/04/09	106.1	29.21	34.2	29.30	29.45	71.9	6,479	1.11%	大買/
2021/04/08	10.1	29.20	52	29.14	29.20	-41.9	6,460	-0.65%
2021/04/07	5.1	29.04	4	29.00	29.15	1.1	6,483	0.02%
2021/04/06	203	29.08	9	29.17	29.05	194	6,496	2.99%	大買/鉅額交易
2021/04/01	12	29.10	33	29.13	29.15	-21	6,453	-0.33%
2021/03/31	5	28.75	3	28.67	28.85	2	6,398	0.03%
2021/03/30	5	28.60	20.1	28.64	28.70	-15.1	6,349	-0.24%
2021/03/29	5.5	28.66	2.1	28.65	28.65	3.4	6,295	0.05%
2021/03/26	12	28.59	0.4	28.72	28.60	11.6	6,283	0.19%
2021/03/25	13	28.67	15	28.58	28.65	-2	6,276	-0.03%
2021/03/24	35	29.30	22	29.38	29.30	13	6,234	0.21%
2021/03/23	50	29.22	22	29.24	29.25	28	6,178	0.45%
2021/03/22	109	28.86	38	28.94	28.95	71	6,122	1.16%	大買/
2021/03/19	115.2	28.90	15.2	28.92	29.10	99.9	6,135	1.63%	大買/
2021/03/18	8	29.07	14	29.08	29.05	-6	6,113	-0.10%
2021/03/17	20	29.04	3	29.10	29.10	17	6,181	0.28%
2021/03/16	3.2	29.10	72	29.15	29.15	-68.8	6,395	-1.08%
2021/03/15	8.2	29.02	4.6	28.98	29.10	3.6	6,548	0.05%
2021/03/12	4	28.65	9	28.76	28.95	-5	7,216	-0.07%
2021/03/11	90	28.83	1	28.85	28.80	89	7,457	1.19%
2021/03/10	23.7	28.68	7.1	28.66	28.80	16.6	7,347	0.23%
2021/03/09	84.4	28.36	42	28.26	28.45	42.4	7,224	0.59%
2021/03/08	3	30.37	6.3	30.36	30.30	-3.3	6,814	-0.05%
2021/03/05	5	30.20	3	30.25	30.30	2	6,822	0.03%
2021/03/04	31	30.34	1	30.35	30.40	30	6,845	0.44%
2021/03/03	5.7	30.57	4	30.53	30.60	1.7	6,834	0.02%
2021/03/02	5	30.90	33.2	30.73	30.60	-28.2	6,832	-0.41%
2021/02/26	20	30.41	2	30.45	30.95	18	6,770	0.27%
2021/02/25	10	30.63	46	30.66	30.65	-36	6,746	-0.53%
2021/02/24	11.5	30.72	30.7	30.76	30.50	-19.2	6,816	-0.28%
2021/02/23	59	30.93	31	30.89	31.00	28	6,687	0.42%
2021/02/22	6	30.14	19	30.09	30.25	-13	6,367	-0.20%
2021/02/19	11.3	29.75	7	29.60	29.90	4.3	6,263	0.07%
2021/02/18	0.2	29.55	6	29.58	29.65	-5.8	6,260	-0.09%
2021/02/17	1.5	29.38	3	29.45	29.40	-1.5	6,317	-0.02%
2021/02/05	3.3	29.26	4.6	29.24	29.25	-1.4	6,284	-0.02%
2021/02/04	2	29.20	1	29.30	29.15	1	6,286	0.02%
2021/02/03	4	29.24	1	29.30	29.30	3	6,351	0.05%
2021/02/02	2	29.30	1	29.30	29.25	1	6,382	0.02%
2021/02/01	7.7	28.85	2	28.95	29.00	5.7	6,387	0.09%
2021/01/29	21	29.06	6	29.00	29.10	15	6,375	0.24%
2021/01/28	4	29.25	7	29.30	29.30	-3	6,332	-0.05%
2021/01/27	0.2	29.30	6	29.48	29.45	-5.8	6,298	-0.09%
2021/01/26	6.5	29.46	7	29.55	29.35	-0.5	6,288	-0.01%
2021/01/25	4	29.38	7	29.40	29.50	-3	6,277	-0.05%
2021/01/22	7.1	29.20	3	29.18	29.30	4.1	6,252	0.07%
2021/01/21	13.2	29.31	29.5	29.32	29.20	-16.3	6,236	-0.26%
2021/01/20	90.4	29.46	8	29.28	29.15	82.4	6,197	1.33%
2021/01/19	20	29.81	8	29.98	29.80	12	6,118	0.20%
2021/01/18	17.1	29.76	13	29.71	29.90	4.1	6,074	0.07%
2021/01/15	13.1	29.88	11	30.14	29.85	2.1	6,042	0.03%
2021/01/14	6.2	30.00	27	29.99	30.05	-20.8	5,906	-0.35%
2021/01/13	0.3	29.80	0	0.00	29.85	0.3	5,892	0.00%
2021/01/12	14	29.91	7	29.84	29.80	7	5,874	0.12%
2021/01/11	23	30.02	27.1	30.06	30.15	-4.1	5,800	-0.07%
2021/01/08	5.2	29.25	2	29.40	29.40	3.2	5,671	0.06%
2021/01/07	2.2	29.45	1	29.50	29.40	1.2	5,610	0.02%
2021/01/06	19	29.44	49.1	29.76	29.40	-30.1	5,588	-0.54%
2021/01/05	4	29.48	5	29.55	29.60	-1	5,539	-0.02%
2021/01/04	14	29.53	2	29.55	29.50	12	5,540	0.22%
2020/12/31	18	29.66	7	29.74	29.50	11	5,528	0.20%
2020/12/30	2.2	29.66	19.1	29.46	29.65	-16.9	5,496	-0.31%
2020/12/29	13	29.41	0	0.00	29.30	13	5,419	0.24%
2020/12/28	23	29.40	0	29.35	29.40	23	5,366	0.43%
2020/12/25	6.1	29.38	0	0.00	29.30	6.1	5,361	0.11%
2020/12/24	3	29.15	7	29.20	29.20	-4	5,336	-0.07%
2020/12/23	1.1	29.15	18	29.18	29.15	-16.9	5,323	-0.32%
2020/12/22	4.9	29.14	3.1	29.17	29.00	1.8	5,341	0.03%
2020/12/21	10	29.15	12	29.12	29.20	-2	5,356	-0.04%
2020/12/18	46	29.47	26	29.39	29.40	20	5,325	0.38%
2020/12/17	9	29.18	2	29.20	29.20	7	5,288	0.13%
2020/12/16	5	29.30	11.1	29.34	29.40	-6.1	5,248	-0.12%
2020/12/15	22	29.74	2.4	29.28	29.25	19.6	5,195	0.38%
2020/12/14	4	29.94	0	0.00	29.80	4	5,096	0.08%
2020/12/11	7.4	29.75	4	30.05	29.70	3.4	5,063	0.07%
2020/12/10	34.7	30.07	92	29.99	30.05	-57.3	4,961	-1.16%
2020/12/09	29	31.16	32.7	31.22	31.15	-3.7	4,696	-0.08%
2020/12/08	109	32.22	106.1	32.04	31.75	2.9	4,523	0.06%	大買/大賣/
2020/12/07	85.5	30.84	44.1	30.58	31.25	41.4	3,891	1.06%
2020/12/04	10.6	29.87	42.8	29.84	29.90	-32.2	3,535	-0.91%
2020/12/03	2	29.80	29.9	29.82	29.65	-27.9	3,472	-0.80%
2020/12/02	9.1	29.49	6	29.47	29.60	3.1	3,435	0.09%
2020/12/01	8	29.51	61	29.57	29.65	-53	3,423	-1.55%
2020/11/30	27	29.76	21.4	29.85	29.50	5.7	3,409	0.17%
2020/11/27	6.2	29.72	4	29.73	29.75	2.2	3,366	0.07%
2020/11/26	6.4	29.65	6.1	29.66	29.65	0.3	3,339	0.01%
2020/11/25	2.1	29.58	33	29.64	29.65	-30.9	3,340	-0.92%
2020/11/24	40.3	29.79	16.1	29.77	29.60	24.2	3,319	0.73%
2020/11/23	68.1	29.43	204.5	29.38	29.60	-136.4	3,263	-4.18%	大賣/鉅額交易
2020/11/20	13.6	29.19	1.1	29.10	29.10	12.5	3,261	0.38%
2020/11/19	2	29.23	0.1	29.20	29.20	1.9	3,269	0.06%
2020/11/18	4	29.18	13	29.15	29.20	-9	3,272	-0.27%
2020/11/17	12	29.03	0.6	29.05	29.00	11.4	3,295	0.35%
2020/11/16	11.1	29.12	19.2	29.16	29.10	-8.1	3,409	-0.24%
2020/11/13	11	29.35	14	29.17	29.35	-3	3,388	-0.09%
2020/11/12	7	29.20	0	0.00	29.10	7	3,373	0.21%
2020/11/11	7	29.28	10	29.19	29.35	-3	3,394	-0.09%
2020/11/10	3	28.92	15	29.01	29.00	-12	3,365	-0.36%
2020/11/09	4.2	28.93	3	29.02	28.90	1.2	3,523	0.03%
2020/11/06	13.1	29.03	6	28.96	28.85	7.1	3,665	0.19%
2020/11/05	1.6	28.77	1	28.80	28.80	0.6	3,655	0.02%
2020/11/04	1	28.70	0	0.00	28.75	1	3,661	0.03%
2020/11/03	4.9	28.65	4.1	28.62	28.70	0.8	3,685	0.02%
2020/11/02	4	28.19	1.1	28.25	28.30	2.9	3,703	0.08%
2020/10/30	5	28.32	0	0.00	28.20	5	3,715	0.13%
2020/10/29	4	28.38	0	0.00	28.45	4	3,722	0.11%
2020/10/28	8	28.71	4	28.73	28.60	4	3,746	0.11%
2020/10/27	3	28.68	12	28.75	28.65	-9	3,775	-0.24%
2020/10/26	3	28.90	8	28.93	28.85	-5	3,792	-0.13%
2020/10/23	12	29.02	0	0.00	28.95	12	3,837	0.31%
2020/10/22	2.6	28.91	1	29.00	28.95	1.6	3,904	0.04%
2020/10/21	11.3	29.11	9	29.18	28.95	2.3	4,020	0.06%
2020/10/20	2	28.70	6	28.77	28.90	-4	4,113	-0.10%
2020/10/19	2	28.68	7	28.69	28.70	-5	4,135	-0.12%
2020/10/16	0	0.00	17.6	28.64	28.60	-17.6	4,213	-0.42%
2020/10/15	1	28.50	6	28.50	28.60	-5	4,251	-0.12%
2020/10/14	0.2	28.55	0	0.00	28.55	0.2	4,286	0.00%
2020/10/13	7	28.18	0	0.00	28.25	7	4,424	0.16%
2020/10/12	5.6	28.42	0	0.00	28.40	5.6	4,435	0.13%
2020/10/08	6	28.55	0	0.00	28.55	6	4,601	0.13%
2020/10/07	13	28.63	3.1	28.72	28.70	9.9	4,946	0.20%
2020/10/06	3	28.50	4	28.46	28.50	-1	5,298	-0.02%
2020/10/05	2	28.60	2	28.73	28.40	0	5,617	0.00%
2020/09/30	3	28.52	3	28.40	28.60	0	5,762	0.00%
2020/09/29	5	28.12	1	28.15	28.10	4	5,860	0.07%
2020/09/28	4	28.00	0	0.00	28.05	4	6,101	0.07%
2020/09/25	14	27.56	0	0.00	27.60	14	6,327	0.22%
2020/09/24	20.4	27.73	1	27.80	27.65	19.4	6,527	0.30%
2020/09/23	12.1	28.21	2	28.25	28.15	10.1	6,661	0.15%
2020/09/22	17	28.56	1	28.75	28.45	16	6,755	0.24%
2020/09/21	2	28.90	0	0.00	28.90	2	6,889	0.03%
2020/09/18	1	28.95	0	0.00	28.95	1	7,011	0.01%
2020/09/17	14	28.88	2	28.80	28.85	12	7,138	0.17%
2020/09/16	9	28.85	3	28.85	28.85	6	7,190	0.08%
2020/09/15	4	28.91	1	28.90	28.85	3	7,247	0.04%
2020/09/14	0	0.00	5	29.08	29.00	-5	7,430	-0.07%
2020/09/11	9	29.04	39.2	29.11	29.00	-30.2	7,485	-0.40%
2020/09/10	8.8	28.96	6	29.06	29.10	2.8	7,510	0.04%
2020/09/09	3.9	28.43	3.1	28.34	28.55	0.8	7,488	0.01%
2020/09/08	3	28.63	3	28.60	28.60	0	7,595	0.00%
2020/09/07	5.9	28.47	13	28.52	28.45	-7.1	7,756	-0.09%
2020/09/04	48	28.34	39.1	28.40	28.50	8.9	7,924	0.11%
2020/09/03	3	28.93	8	29.02	28.70	-5	8,277	-0.06%
2020/09/02	0	0.00	7	28.85	28.85	-7	8,345	-0.08%
2020/09/01	2	28.83	7	28.81	28.85	-5	8,522	-0.06%
2020/08/31	9	29.18	18	29.11	28.90	-9	8,629	-0.10%
2020/08/28	12	28.87	1.6	28.96	29.15	10.4	8,671	0.12%
2020/08/27	2	28.95	1	28.90	28.85	1	8,748	0.01%
2020/08/26	35.9	29.02	8	28.92	28.95	27.9	8,858	0.31%
2020/08/25	26.4	28.30	28.6	28.30	28.35	-2.2	8,837	-0.02%
2020/08/24	3	27.95	1	28.05	28.10	2	9,028	0.02%
2020/08/21	37	27.95	5	27.96	27.95	32	9,124	0.35%
2020/08/20	57.2	27.78	8	27.70	27.75	49.2	9,210	0.53%
2020/08/19	9.6	28.52	12	28.60	28.45	-2.4	9,233	-0.03%
2020/08/18	5.1	28.79	4.2	28.76	28.75	0.9	9,372	0.01%
2020/08/17	15	28.82	17	28.91	28.85	-2	9,759	-0.02%
2020/08/14	32	28.38	6	28.50	28.45	26	10,623	0.24%
2020/08/13	84.4	28.38	0.4	28.45	28.25	84	10,698	0.79%
2020/08/12	62.6	28.72	6.2	28.82	28.75	56.5	10,562	0.53%
2020/08/11	24	29.46	8	29.50	29.40	16	10,458	0.15%
2020/08/10	1	29.30	3	29.35	29.35	-2	10,611	-0.02%
2020/08/07	1	29.40	0	0.00	29.25	1	10,807	0.01%
2020/08/06	26	29.37	1.5	29.42	29.40	24.5	10,949	0.22%
2020/08/05	6	29.28	4	29.36	29.35	2	11,121	0.02%
2020/08/04	2	29.28	1	29.30	29.30	1	11,202	0.01%
2020/08/03	14	29.18	2	29.15	29.20	12	11,308	0.11%
2020/07/31	6	29.31	10	29.46	29.55	-4	11,359	-0.04%
2020/07/30	4	29.10	0	0.00	29.15	4	11,446	0.03%
2020/07/29	5	28.79	3	28.40	29.00	2	11,475	0.02%
2020/07/28	19	28.48	0	0.00	28.25	19	11,504	0.17%
2020/07/27	109	28.59	11	28.63	28.55	98	11,547	0.85%	大買/
2020/07/24	81.4	29.11	1	29.30	29.00	80.4	11,509	0.70%
2020/07/23	24	29.64	10	29.70	29.60	14	11,390	0.12%
2020/07/22	18	29.73	1	29.90	29.75	17	11,429	0.15%
2020/07/21	7	29.94	7	29.96	29.85	0	11,397	0.00%
2020/07/20	16.2	29.45	26	29.38	29.65	-9.8	11,411	-0.09%
2020/07/17	92	29.81	8	29.71	29.55	84	11,486	0.73%
2020/07/16	52	29.99	13	30.20	30.15	39	11,564	0.34%
2020/07/15	63	30.00	3.5	30.24	29.85	59.5	11,684	0.51%
2020/07/14	79	30.09	33	30.16	30.35	46	11,764	0.39%
2020/07/13	37.1	34.10	20.2	34.08	34.20	16.9	11,554	0.15%
2020/07/10	5.1	33.95	190	33.97	33.90	-184.9	11,409	-1.62%	大賣/鉅額交易
2020/07/09	26	33.44	11	33.49	33.55	15	11,334	0.13%
2020/07/08	7	33.39	16	33.46	33.55	-9	11,280	-0.08%
2020/07/07	31.5	33.61	27	33.36	33.35	4.5	11,272	0.04%
2020/07/06	30	33.89	32.2	33.91	33.95	-2.2	11,266	-0.02%
2020/07/03	17	32.92	45	33.11	33.30	-28	11,364	-0.25%
2020/07/02	1	32.70	13	32.63	32.75	-12	11,254	-0.11%
2020/07/01	6	32.48	4.1	32.55	32.40	1.9	11,141	0.02%
2020/06/30	5	32.45	34	32.35	32.40	-29	11,075	-0.26%
2020/06/29	31	32.24	161	32.13	32.25	-130	11,012	-1.18%	大賣/鉅額交易
2020/06/24	8	32.15	86	32.07	32.15	-78	10,937	-0.71%
2020/06/23	8	31.44	0	0.00	31.45	8	10,969	0.07%
2020/06/22	2	31.65	32	31.62	31.60	-30	11,028	-0.27%
2020/06/19	58	31.39	44	31.45	31.45	14	11,190	0.13%
2020/06/18	10	31.38	4	31.35	31.45	6	11,126	0.05%
2020/06/17	27	31.30	0	0.00	31.30	27	11,142	0.24%
2020/06/16	10	31.33	3	31.40	31.55	7	11,267	0.06%
2020/06/15	47	31.25	12	31.48	31.05	35	11,582	0.30%
2020/06/12	88	31.32	8	31.20	31.50	80	11,701	0.68%
2020/06/11	84	32.09	51	32.13	32.05	33	11,810	0.28%
2020/06/10	82	32.86	56	32.85	32.80	26	11,843	0.22%
2020/06/09	70	32.21	7.3	32.29	32.35	62.7	11,888	0.53%
2020/06/08	88	32.36	166	32.19	32.10	-78	12,160	-0.64%	大賣/
2020/06/05	44	32.34	20	32.53	32.55	24	12,335	0.19%
2020/06/04	26	32.07	0	0.00	32.20	26	12,519	0.21%
2020/06/03	28	32.04	7	32.11	31.95	21	12,684	0.17%
2020/06/02	54	32.00	14	32.03	31.95	40	12,674	0.32%
2020/06/01	65	32.25	13	32.44	32.35	52	12,701	0.41%
2020/05/29	92	32.37	13	32.54	32.30	79	12,842	0.62%
2020/05/28	3	32.10	35	32.33	32.05	-32	13,010	-0.25%
2020/05/27	24	32.16	30	32.15	32.05	-6	13,239	-0.05%
2020/05/26	35	32.39	13	32.47	32.10	22	13,584	0.16%
2020/05/25	38	32.25	15	32.64	32.35	23	13,635	0.17%
2020/05/22	161	32.79	35	32.94	32.40	126	13,734	0.92%	大買/鉅額交易
2020/05/21	59	32.89	95	32.28	33.30	-36	13,906	-0.26%
2020/05/20	44	30.61	24	30.52	30.70	20	13,366	0.15%
2020/05/19	6.2	30.09	18	30.10	30.10	-11.8	14,171	-0.08%
2020/05/18	7.1	29.60	16	29.59	29.75	-8.9	14,846	-0.06%
2020/05/15	45	29.71	26	29.78	29.75	19	15,551	0.12%
2020/05/14	51	30.47	15	30.43	30.10	36	15,703	0.23%
2020/05/13	21	30.83	18	30.94	31.00	3	15,635	0.02%
2020/05/12	54	31.04	29	31.21	31.35	25	15,550	0.16%
2020/05/11	15	30.79	5	30.78	30.80	10	15,487	0.06%
2020/05/08	15	30.71	1	30.80	30.50	14	15,395	0.09%
2020/05/07	33	30.63	8	30.69	30.80	25	15,297	0.16%
2020/05/06	5	30.69	15	30.65	30.50	-10	15,231	-0.07%
2020/05/05	4	30.20	5	30.30	30.25	-1	15,125	-0.01%
2020/05/04	22	30.08	9	30.08	30.15	13	15,101	0.09%
2020/04/30	34	30.72	9	30.79	30.60	25	15,050	0.17%
2020/04/29	6	30.42	14	30.58	30.50	-8	15,013	-0.05%
2020/04/28	7	30.27	1	30.40	30.35	6	14,991	0.04%
2020/04/27	82	30.02	4.8	29.95	30.25	77.2	15,081	0.51%
2020/04/24	40	29.52	1	29.60	29.40	39	15,045	0.26%
2020/04/23	10	29.70	22	29.61	29.60	-12	15,106	-0.08%
2020/04/22	29	29.36	4	29.15	29.50	25	15,092	0.17%
2020/04/21	26	29.71	6	29.93	29.40	20	15,059	0.13%
2020/04/20	27	30.46	21.5	30.50	30.35	5.5	14,935	0.04%
2020/04/17	34.1	31.04	139	31.73	30.85	-104.9	14,813	-0.71%	大賣/鉅額交易
2020/04/16	17	31.26	34	31.22	31.40	-17	14,601	-0.12%
2020/04/15	58	31.04	14	30.96	31.20	44	14,441	0.30%
2020/04/14	27	30.51	34	30.59	30.80	-7	14,234	-0.05%
2020/04/13	23	29.47	10	29.36	29.35	13	14,016	0.09%
2020/04/10	6	29.08	10.2	29.14	29.15	-4.2	13,957	-0.03%
2020/04/09	57	29.35	46	29.22	29.05	11	13,866	0.08%
2020/04/08	18	28.93	30	28.83	29.10	-12	13,659	-0.09%
2020/04/07	13	27.63	11	27.71	27.55	2	13,336	0.02%
2020/04/06	7	27.21	1	27.25	27.30	6	13,221	0.05%
2020/04/01	1	27.30	6	27.04	27.25	-5	13,146	-0.04%
2020/03/31	17	27.18	2	27.30	27.15	15	13,076	0.11%
2020/03/30	15	26.63	13	26.79	26.95	2	12,986	0.02%
2020/03/27	56	27.55	51	26.94	26.85	5	12,952	0.04%
2020/03/26	12	26.26	5	26.75	26.85	7	12,801	0.05%
2020/03/25	74	27.21	85	27.03	26.45	-11	12,784	-0.09%
2020/03/24	20.2	25.69	4	25.69	25.80	16.2	12,601	0.13%
2020/03/23	5	24.23	4	23.85	24.10	1	12,552	0.01%
2020/03/20	38	24.69	25	24.81	25.10	13	12,500	0.10%
2020/03/19	127	23.49	16	23.57	23.40	111	12,332	0.90%	大買/鉅額交易
2020/03/18	19	26.59	11	26.70	26.00	8	11,994	0.07%
2020/03/17	69	27.19	18	27.15	26.80	51	11,782	0.43%
2020/03/16	98	28.33	28	28.66	27.75	70	11,545	0.61%
2020/03/13	51	28.10	10	28.25	28.95	41	11,507	0.36%
2020/03/12	23	30.05	47	30.18	30.05	-24	11,085	-0.22%
2020/03/11	52	32.43	13	32.29	31.60	39	10,744	0.36%
2020/03/10	40	32.96	53	32.91	33.35	-13	10,395	-0.12%
2020/03/09	17	33.29	26	33.39	32.70	-9	10,107	-0.09%
2020/03/06	8	33.95	17	33.94	34.10	-9	9,880	-0.09%
2020/03/05	37	34.12	6	34.18	34.25	31	9,839	0.32%
2020/03/04	14	33.89	16	33.81	33.70	-2	9,695	-0.02%
2020/03/03	90	35.08	47	34.70	34.50	43	9,468	0.45%
2020/03/02	18	33.24	17	33.78	34.25	1	9,098	0.01%
2020/02/27	114	35.22	99	34.71	34.05	15	8,789	0.17%	大買/
2020/02/26	11	34.72	11	34.74	34.75	0	8,378	0.00%
2020/02/25	11	34.79	19	34.80	34.55	-8	8,182	-0.10%
2020/02/24	77.2	34.75	81	34.95	35.10	-3.8	7,914	-0.05%
2020/02/21	30	34.60	50	34.51	34.20	-20	7,428	-0.27%
2020/02/20	157	34.40	289	34.61	34.40	-132	7,200	-1.83%	大買/大賣/鉅額交易
2020/02/19	95.3	32.95	118	33.07	33.50	-22.7	6,467	-0.35%	大賣/
2020/02/18	75	31.51	109	31.58	31.60	-34	5,842	-0.58%	大賣/
2020/02/17	23	30.30	19	30.26	30.50	4	5,350	0.07%
2020/02/14	5	29.83	4	29.80	29.70	1	5,272	0.02%
2020/02/13	9	29.47	12.1	29.56	29.35	-3.1	5,375	-0.06%
2020/02/12	0	0.00	26	29.44	29.45	-26	5,428	-0.48%
2020/02/11	1	28.70	2	28.70	28.70	-1	5,418	-0.02%
2020/02/10	5	28.62	3	28.55	28.65	2	5,423	0.04%
2020/02/07	64	28.55	0	0.00	28.60	64	5,403	1.18%
2020/02/06	50	28.61	7.3	28.73	28.80	42.7	5,412	0.79%
2020/02/05	2	28.43	5	28.54	28.50	-3	5,408	-0.06%
2020/02/04	2	28.33	1	28.65	28.50	1	5,368	0.02%
2020/02/03	29	28.07	3	28.02	28.40	26	5,355	0.49%
2020/01/31	3	29.17	27	29.09	29.00	-24	5,286	-0.45%
2020/01/30	22	28.89	20.9	28.81	28.95	1.1	5,300	0.02%
2020/01/20	7	30.46	0	0.00	30.35	7	5,211	0.13%
2020/01/17	10	30.54	7	30.50	30.40	3	5,432	0.06%
2020/01/16	4	29.88	1	29.95	29.95	3	5,315	0.06%
2020/01/15	6	29.86	0	0.00	29.85	6	5,260	0.11%
2020/01/14	8	29.63	17	29.61	29.70	-9	5,180	-0.17%
2020/01/13	2	29.20	10.2	29.23	29.20	-8.2	5,078	-0.16%
2020/01/10	7	28.93	6	29.01	29.00	1	5,041	0.02%
2020/01/09	14	28.41	0	0.00	28.30	14	4,987	0.28%
2020/01/08	3	28.17	7	28.22	28.15	-4	5,030	-0.08%
2020/01/07	1	28.65	8	28.64	28.55	-7	5,001	-0.14%
2020/01/06	15	28.52	1	28.75	28.60	14	4,970	0.28%
2020/01/03	3	28.83	0	0.00	28.95	3	4,950	0.06%
2020/01/02	7	28.91	32	29.05	28.95	-25	4,932	-0.51%
2019/12/31	20	28.99	0	0.00	29.00	20	4,892	0.41%
2019/12/30	3	29.05	2	29.08	29.10	1	4,877	0.02%
2019/12/27	2	28.95	0	0.00	29.00	2	4,888	0.04%
2019/12/26	12	28.95	7	28.99	29.00	5	4,880	0.10%
2019/12/25	29	28.90	10	28.90	29.00	19	4,894	0.39%
2019/12/24	0	0.00	4	28.94	29.00	-4	4,917	-0.08%
2019/12/23	13	29.09	0	0.00	29.10	13	4,971	0.26%
2019/12/20	1	29.00	1	29.25	29.00	0	5,011	0.00%
2019/12/19	8	29.17	10	29.21	29.20	-2	4,929	-0.04%
2019/12/18	15	28.95	9	29.11	29.20	6	4,875	0.12%
2019/12/16	5	28.72	0	0.00	28.75	5	4,736	0.11%
2019/12/13	1	28.50	5	28.82	28.65	-4	4,720	-0.08%
2019/12/12	10	28.55	17	28.67	28.70	-7	4,641	-0.15%
2019/12/11	4	28.65	0	0.00	28.70	4	4,646	0.09%
2019/12/10	12.3	28.85	9	28.84	28.80	3.3	4,624	0.07%
2019/12/09	2	28.30	0	0.00	28.35	2	4,434	0.05%
2019/12/06	23.7	28.31	19	28.32	28.45	4.7	4,445	0.11%
2019/12/05	0	0.00	2	27.98	28.00	-2	4,408	-0.05%
2019/12/04	2	27.80	3	27.85	27.90	-1	4,382	-0.02%
2019/12/03	1	27.90	5	27.92	28.00	-4	4,371	-0.09%
2019/12/02	7	27.96	1	28.00	28.00	6	4,352	0.14%
2019/11/29	3	28.27	7	28.25	28.35	-4	4,290	-0.09%
2019/11/28	9	28.42	3	28.45	28.40	6	4,253	0.14%
2019/11/27	3	28.43	9	28.41	28.45	-6	4,251	-0.14%
2019/11/26	25	28.47	1	28.30	28.50	24	4,267	0.56%
2019/11/25	5	28.32	6.2	28.44	28.50	-1.2	4,288	-0.03%
2019/11/22	3	28.73	0	0.00	28.70	3	4,306	0.07%
2019/11/21	5	28.67	0	0.00	28.75	5	4,296	0.12%
2019/11/20	12	28.88	4	28.89	28.90	8	4,255	0.19%
2019/11/19	30	29.44	19	29.61	29.30	11	4,174	0.26%
2019/11/18	8	29.18	5	29.21	29.30	3	4,043	0.07%
2019/11/15	10.1	28.64	9	28.61	28.60	1.1	3,849	0.03%
2019/11/14	13	28.63	14	28.86	28.70	-1	3,743	-0.03%
2019/11/13	7	28.82	8.5	28.82	28.90	-1.5	3,464	-0.04%
2019/11/12	29	28.15	12	28.49	28.50	17	3,212	0.53%
2019/11/11	9	27.94	6	27.76	27.75	3	2,970	0.10%
2019/11/08	7	27.47	8	27.49	27.50	-1	2,837	-0.04%
2019/11/07	6	27.05	0	0.00	26.90	6	2,700	0.22%
2019/11/06	0	0.00	2	26.95	26.90	-2	2,670	-0.07%
2019/11/05	1	26.90	3.2	26.95	26.95	-2.2	2,653	-0.08%
2019/11/04	3	26.78	0	0.00	26.75	3	2,631	0.11%
2019/11/01	3	26.65	19	26.72	26.75	-16	2,631	-0.61%
2019/10/31	5	26.62	7	26.82	26.80	-2	2,662	-0.08%
2019/10/30	1	26.90	0	0.00	26.80	1	2,644	0.04%
2019/10/29	0	0.00	2	26.55	26.60	-2	2,615	-0.08%
2019/10/28	5	26.95	2	26.95	26.90	3	2,532	0.12%
2019/10/25	15	26.97	6	26.86	27.10	9	2,462	0.37%
2019/10/24	1	26.00	0	0.00	26.00	1	2,207	0.05%
2019/10/23	1	25.70	0.1	25.85	25.75	1	2,196	0.04%
2019/10/21	1	25.75	0	0.00	25.75	1	2,177	0.05%
2019/10/18	0	0.00	10	25.40	25.45	-10	2,161	-0.46%
2019/10/17	2	25.50	1	25.50	25.50	1	2,137	0.05%
2019/10/16	14	25.69	0	0.00	25.70	14	2,100	0.67%
2019/10/15	1	25.80	0.5	25.95	25.90	0.6	2,048	0.03%
2019/10/14	2	25.85	2	26.05	25.90	0	2,046	0.00%
2019/10/09	7	25.92	1	25.90	25.70	6	2,060	0.29%
2019/10/08	5	26.15	11	26.10	26.10	-6	2,040	-0.29%
2019/10/07	1	26.00	3	26.00	26.00	-2	2,040	-0.10%
2019/10/04	2	25.75	0	0.00	26.00	2	2,052	0.10%
2019/10/03	4	25.80	1	25.70	25.95	3	2,061	0.15%
2019/10/02	3	25.98	2.3	26.01	26.00	0.7	2,027	0.03%
2019/10/01	14	26.01	0	0.00	26.10	14	2,010	0.70%
2019/09/27	14	26.09	0	0.00	26.15	14	1,979	0.71%
2019/09/26	29.3	26.37	10	26.25	26.25	19.3	1,941	0.99%
2019/09/25	9.7	26.10	0	0.00	26.00	9.7	1,854	0.52%
2019/09/24	1	26.55	0	0.00	26.45	1	1,789	0.06%
2019/09/20	1	26.15	0	0.00	26.15	1	1,772	0.06%
2019/09/19	1	26.20	0	0.00	26.25	1	1,767	0.06%
2019/09/16	8	26.19	6	26.21	26.30	2	1,740	0.11%
2019/09/12	6	26.50	0	0.00	26.50	6	1,713	0.35%
2019/09/11	3	26.42	0	0.00	26.50	3	1,693	0.18%
2019/09/10	8	26.71	2	27.00	26.60	6	1,677	0.36%
2019/09/09	2	27.40	1	27.30	27.30	1	1,641	0.06%
2019/09/05	2	27.60	0	0.00	27.55	2	1,645	0.12%
2019/09/04	1	27.50	0	0.00	27.60	1	1,643	0.06%
2019/08/28	14	26.54	0	0.00	26.65	14	1,599	0.88%
2019/08/27	1	31.55	4	31.55	31.55	-3	1,530	-0.20%
2019/08/26	1	31.60	0	0.00	31.55	1	1,459	0.07%
2019/08/22	1	31.65	0	0.00	31.75	1	1,449	0.07%
2019/08/19	0	0.00	1	31.75	31.80	-1	1,432	-0.07%
2019/08/14	2	31.68	2	31.90	31.65	0	1,404	0.00%
2019/08/13	2	31.15	1	31.15	31.40	1	1,394	0.07%
2019/08/05	6	31.26	9	31.04	31.20	-3	1,450	-0.21%
2019/08/02	3	31.77	0	0.00	31.90	3	1,517	0.20%
2019/07/30	4	32.34	0	0.00	32.35	4	1,494	0.27%
2019/07/26	0	0.00	2	32.10	32.10	-2	1,510	-0.13%
2019/07/24	0	0.00	10	31.85	31.85	-10	1,488	-0.67%
2019/07/22	0	0.00	10	32.10	31.90	-10	1,500	-0.67%
2019/07/19	1	32.00	1	32.05	31.95	0	1,495	0.00%
2019/07/18	2	32.08	2	32.10	32.05	0	1,486	0.00%
2019/07/17	0	0.00	1.4	32.15	32.15	-1.4	1,489	-0.10%
2019/07/16	16	32.22	1	32.20	32.40	15	1,479	1.01%
2019/07/15	2	32.38	0	0.00	32.45	2	1,471	0.14%
2019/07/12	1	32.05	0	0.00	32.15	1	1,465	0.07%
2019/07/10	0	0.00	1	31.75	31.80	-1	1,440	-0.07%
2019/07/09	1	31.40	0.2	31.55	31.35	0.8	1,427	0.05%
2019/07/05	2	31.25	0	31.20	31.35	2	1,455	0.14%
2019/07/04	1	31.25	0	0.00	31.30	1	1,478	0.07%
2019/06/26	0	0.00	1	30.70	30.70	-1	1,564	-0.06%
2019/06/24	6	30.75	4	30.70	30.70	2	1,558	0.13%
2019/06/21	0	0.00	2	30.25	30.30	-2	1,551	-0.13%
2019/06/20	1	30.00	2	29.90	30.10	-1	1,559	-0.06%
2019/06/18	0	0.00	1	29.70	29.70	-1	1,560	-0.06%
2019/06/17	10	29.53	0	29.60	29.60	10	1,570	0.64%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	4	29.85	0	0.00	29.75	4	1,813	0.22%
2019/06/10	0	0.00	1	29.45	29.45	-1	1,809	-0.06%
2019/06/05	2	29.25	5	29.35	29.20	-3	1,888	-0.16%
2019/05/30	5	28.95	0	0.00	29.10	5	2,087	0.24%
2019/05/28	3	28.60	0	0.00	28.60	3	2,349	0.13%
2019/05/27	1	29.15	0	0.00	29.30	1	2,358	0.04%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/22	1	29.55	0	0.00	29.55	1	2,356	0.04%
2019/05/21	2	29.13	0	0.00	29.50	2	2,383	0.08%
2019/05/20	2	29.48	0	0.00	29.40	2	2,379	0.08%
2019/05/17	1	29.60	1	29.75	29.60	0	2,376	0.00%
2019/05/16	5	29.70	0	0.00	29.50	5	2,395	0.21%
2019/05/14	1	29.10	0	0.00	29.65	1	2,385	0.04%
2019/05/13	1	29.10	0	0.00	29.35	1	2,394	0.04%
2019/05/10	23	30.34	3	30.32	30.10	20	2,400	0.83%
2019/05/09	7	31.51	0	0.00	31.50	7	2,317	0.30%
2019/05/08	1	31.65	0	0.00	31.70	1	2,317	0.04%
2019/05/07	1	31.95	5	31.95	32.00	-4	2,319	-0.17%
2019/05/06	1	31.90	0	0.00	31.90	1	2,359	0.04%
2019/05/03	1	32.25	0	0.00	32.25	1	2,343	0.04%
2019/05/02	1	32.20	0	0.00	32.35	1	2,329	0.04%
2019/04/30	1	31.95	0	0.00	32.00	1	2,312	0.04%
2019/04/29	3	32.00	1	32.10	31.95	2	2,323	0.09%
2019/04/23	0	0.00	7	31.53	31.65	-7	2,340	-0.30%
2019/04/22	1	31.50	0	0.00	31.45	1	2,363	0.04%
2019/04/16	1	31.70	0	0.00	31.70	1	2,359	0.04%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/12	6	31.47	3	31.58	31.40	3	2,356	0.13%
2019/04/10	0	0.00	6	32.07	32.05	-6	2,315	-0.26%
2019/04/09	1	32.45	0	0.00	32.50	1	2,297	0.04%
2019/04/08	2	32.43	3	32.37	32.50	-1	2,306	-0.04%
2019/04/03	1	31.80	0	0.00	31.90	1	2,289	0.04%
2019/04/02	0	0.00	2	31.75	31.70	-2	2,369	-0.08%
2019/03/29	0	0.00	2	31.60	31.55	-2	2,455	-0.08%
2019/03/28	3	31.42	0	0.00	31.60	3	2,611	0.11%
2019/03/27	0	0.00	3	31.55	31.65	-3	2,647	-0.11%
2019/03/26	0	0.00	2	31.55	31.60	-2	2,669	-0.07%
2019/03/25	2	31.25	8.6	31.26	31.40	-6.6	2,688	-0.25%
2019/03/22	0	0.00	11	31.65	31.60	-11	2,692	-0.41%
2019/03/21	20	31.53	0	0.00	31.50	20	2,683	0.75%
2019/03/20	2.9	31.49	0	0.00	31.50	2.9	2,664	0.11%
2019/03/19	1	31.50	5	31.42	31.50	-4	2,648	-0.15%
2019/03/18	2	31.10	4	31.19	31.30	-2	2,621	-0.08%
2019/03/15	3	30.60	3	31.05	31.05	0	2,591	0.00%
2019/03/14	3	30.80	0	0.00	30.85	3	2,394	0.13%
2019/03/13	2	30.80	1	31.00	30.85	1	2,370	0.04%
2019/03/12	6	30.82	0.1	30.80	30.80	5.9	2,340	0.25%
2019/03/11	5	31.05	0	0.00	31.05	5	2,288	0.22%
2019/03/08	3	30.88	1	30.85	31.15	2	2,259	0.09%
2019/03/07	6	31.23	0	0.00	31.05	6	2,233	0.27%
2019/03/06	1	31.90	1	31.75	31.80	0	2,191	0.00%
2019/03/05	4	31.84	4	31.90	32.05	0	2,155	0.00%
2019/03/04	4	31.70	41	30.73	31.90	-37	2,056	-1.80%
2019/02/27	5	29.94	5	30.00	29.90	0	1,847	0.00%
2019/02/26	0.9	29.00	8	28.75	29.15	-7.1	1,743	-0.41%
2019/02/22	0	0.00	3	28.58	28.60	-3	1,705	-0.18%
2019/02/21	2	28.68	0	0.00	28.60	2	1,692	0.12%
2019/02/19	0	0.00	1	28.30	28.20	-1	1,643	-0.06%
2019/02/15	4	28.10	4	28.50	28.25	0	1,650	0.00%
2019/02/14	2	28.20	2	28.45	28.30	0	1,639	0.00%
2019/02/13	0	0.00	1	28.25	28.25	-1	1,628	-0.06%
2019/02/12	8.3	28.08	1	28.50	28.00	7.3	1,618	0.45%
2019/02/11	2	27.60	1	28.00	28.35	1	1,577	0.06%
2019/01/30	0	0.00	5	27.50	27.55	-5	1,528	-0.33%
2019/01/29	2	27.40	3	27.45	27.65	-1	1,517	-0.07%
2019/01/28	20	27.44	0	0.00	27.60	20	1,526	1.31%
2019/01/25	2	27.50	10	27.10	27.50	-8	1,526	-0.52%
2019/01/24	3	26.95	0	0.00	26.90	3	1,478	0.20%
2019/01/22	0.9	26.65	0	0.00	26.65	0.9	1,474	0.06%
2019/01/18	0	0.00	1	26.90	27.00	-1	1,468	-0.07%
2019/01/15	2	26.20	3.8	26.04	26.20	-1.8	1,463	-0.12%
2019/01/14	1	25.90	4	26.00	26.05	-3	1,488	-0.20%
2019/01/11	0	0.00	3	25.63	25.70	-3	1,476	-0.20%
2019/01/09	0	0.00	1	25.10	25.30	-1	1,488	-0.07%
2019/01/08	2	24.75	0	24.70	24.70	2	1,476	0.13%
2019/01/07	2	24.65	0	0.00	24.70	2	1,487	0.13%
2019/01/04	0	0.00	1	24.00	24.25	-1	1,504	-0.07%
2018/12/27	2.9	24.60	2	24.55	24.55	0.9	1,593	0.05%
2018/12/26	4	24.14	2	23.95	24.00	2	1,597	0.13%
2018/12/25	1	23.75	0	23.75	23.40	1	1,630	0.06%
2018/12/24	2	24.28	0	0.00	24.05	2	1,552	0.13%
2018/12/22	3	24.62	1	24.45	24.70	2	1,474	0.14%
2018/12/21	5	24.39	0	0.00	23.85	5	1,450	0.34%
2018/12/20	2	25.30	0	0.00	24.90	2	1,287	0.16%
2018/12/19	12	25.51	0	0.00	25.55	12	1,245	0.96%
2018/12/18	2	26.10	10	25.90	26.10	-8	1,210	-0.66%
2018/12/14	1	26.70	0	0.00	26.75	1	1,175	0.09%
2018/12/12	0	0.00	5	27.50	27.35	-5	1,178	-0.42%
2018/12/10	4	27.00	0	0.00	26.85	4	1,191	0.34%
2018/12/05	1	27.95	0	0.00	27.95	1	1,251	0.08%
2018/12/04	1	28.25	0	0.00	28.25	1	1,284	0.08%
2018/12/03	5	28.55	0	28.55	28.55	5	1,324	0.38%
2018/11/30	5	28.55	0	0.00	28.25	5	1,342	0.37%
2018/11/29	0	0.00	1.4	28.51	28.30	-1.4	1,432	-0.10%
2018/11/28	0	0.00	1	27.60	28.00	-1	1,509	-0.07%
2018/11/26	0	0.00	1	27.40	27.35	-1	1,599	-0.06%
2018/11/23	0	0.00	1	27.20	27.20	-1	1,632	-0.06%
2018/11/22	0	0.00	2	27.30	27.35	-2	1,669	-0.12%
2018/11/21	0.7	27.00	0	0.00	27.00	0.7	1,704	0.04%
2018/11/19	1	27.30	0	0.00	27.40	1	1,739	0.06%
2018/11/16	5.7	27.21	0	0.00	27.35	5.7	1,751	0.33%
2018/11/13	0	0.00	11	26.22	27.00	-11	1,756	-0.63%
2018/11/12	0	0.00	0.2	26.30	26.30	-0.2	1,745	-0.01%
2018/11/05	1	25.40	0	0.00	26.60	1	1,793	0.06%
2018/10/31	1	25.10	0	0.00	25.10	1	1,784	0.06%
2018/10/26	0	0.00	1.1	24.91	24.95	-1.1	1,771	-0.06%
2018/10/17	10	25.85	0	0.00	25.70	10	1,691	0.59%
2018/10/11	2	25.15	2	25.43	25.75	0	1,734	0.00%
2018/10/09	0	0.00	2	26.75	26.85	-2	1,676	-0.12%
2018/10/08	1	26.50	0	0.00	26.50	1	1,667	0.06%
2018/10/05	1	26.25	3	26.25	26.30	-2	1,648	-0.12%
2018/10/04	0	0.00	1	26.55	26.65	-1	1,621	-0.06%
2018/10/03	2	26.88	1.1	27.04	26.90	0.9	1,594	0.05%
2018/10/02	0	0.00	1	28.00	27.75	-1	1,527	-0.07%
2018/09/17	0	28.40	0	0.00	28.40	0	1,491	0.00%
2018/09/12	0	0.00	1	28.40	28.25	-1	1,498	-0.07%
2018/09/10	1	28.65	0	0.00	28.65	1	1,465	0.07%
2018/09/07	0	29.65	5	29.16	29.45	-5	1,456	-0.34%
2018/09/06	4	29.98	0	0.00	29.85	4	1,415	0.28%
2018/09/05	8	29.78	0	0.00	29.75	8	1,391	0.57%
2018/09/04	5	35.72	0	0.00	35.40	5	1,298	0.38%
2018/09/03	4	35.53	1	35.50	35.60	3	1,234	0.24%
2018/08/30	1	35.45	1	35.15	35.25	0	1,170	0.00%
2018/08/28	1	35.00	0	0.00	35.00	1	1,150	0.09%
2018/08/07	1	34.10	0	0.00	34.10	1	1,152	0.09%
2018/07/30	0	0.00	1	33.75	33.75	-1	1,210	-0.08%
2018/07/11	2	32.60	0	0.00	32.50	2	1,206	0.17%
2018/07/09	0	0.00	1	32.80	32.85	-1	1,217	-0.08%
2018/06/20	2	32.65	0	0.00	32.90	2	1,388	0.14%
2018/06/14	0	0.00	1	33.00	33.00	-1	1,360	-0.07%
2018/06/13	0	0.00	1	33.10	32.95	-1	1,375	-0.07%
2018/06/12	1	32.85	0	32.90	32.95	1	1,524	0.06%
2018/06/11	2	33.00	0	0.00	32.95	2	1,530	0.13%
2018/06/08	1	33.50	0	0.00	33.50	1	1,517	0.07%
2018/06/06	0	0.00	1	33.75	33.60	-1	1,536	-0.07%
2018/06/05	0	0.00	1	33.35	33.45	-1	1,516	-0.07%
2018/06/04	1	33.15	0	0.00	33.20	1	1,500	0.07%
2018/05/30	0	0.00	4	32.70	32.70	-4	1,472	-0.27%
2018/05/17	1	32.65	0	0.00	32.55	1	1,515	0.07%
2018/05/14	2	32.25	0	0.00	32.10	2	1,625	0.12%
2018/05/09	2	32.15	0	0.00	32.15	2	1,616	0.12%
2018/05/07	1	31.70	0	0.00	31.70	1	1,629	0.06%
2018/05/04	0	0.00	2	31.70	31.70	-2	1,636	-0.12%
2018/04/30	2	32.13	0	0.00	32.15	2	1,645	0.12%
2018/04/27	0	0.00	1	32.00	31.95	-1	1,659	-0.06%
2018/04/23	2	33.30	0	0.00	33.40	2	1,805	0.11%
2018/04/18	1	33.50	5	33.55	33.50	-4	1,880	-0.21%
2018/04/17	0	0.00	7	33.37	33.50	-7	1,885	-0.37%
2018/04/10	0	0.00	1	33.65	33.75	-1	1,996	-0.05%
2018/04/02	1	33.95	0	0.00	33.80	1	2,024	0.05%
2018/03/31	0	0.00	1	33.80	34.20	-1	2,025	-0.05%
2018/03/28	1	33.50	0	0.00	33.50	1	2,027	0.05%
2018/03/27	1	33.10	1	33.55	33.45	0	2,024	0.00%
2018/03/26	0	0.00	6	32.90	32.90	-6	1,997	-0.30%
2018/03/23	0	0.00	1	31.80	31.70	-1	1,930	-0.05%
2018/03/22	1	32.60	1	32.25	32.35	0	1,974	0.00%
2018/03/19	1	33.50	1	33.30	33.30	0	2,302	0.00%
2018/03/16	1	32.75	0	0.00	33.80	1	2,363	0.04%
2018/03/15	1	33.10	0	0.00	33.00	1	2,233	0.04%
2018/03/13	1	33.05	0	0.00	33.20	1	2,254	0.04%
2018/03/02	1	32.60	0	0.00	32.60	1	2,480	0.04%
2018/03/01	8	32.92	0	0.00	32.90	8	2,476	0.32%
2018/02/12	0	0.00	5	31.00	31.00	-5	2,529	-0.20%
2018/02/08	0	0.00	5	31.20	31.50	-5	2,510	-0.20%
2018/02/07	2	31.15	0	0.00	31.00	2	2,606	0.08%
2018/02/05	2	32.80	0	0.00	32.85	2	2,566	0.08%
2018/01/22	0	0.00	1	34.05	34.15	-1	2,637	-0.04%
2018/01/19	0.8	34.30	2	34.55	34.35	-1.2	2,624	-0.04%
2018/01/10	17	34.82	2	34.58	33.95	15	2,695	0.56%
2018/01/05	1	35.55	0	0.00	35.65	1	2,816	0.04%
2018/01/04	1	35.55	0	0.00	35.65	1	3,160	0.03%