神達 (3706)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	48.4	75.76	72.3	77.87	79.90	-23.9	35,864	-0.07%
2024/11/20	39.2	73.79	36.4	73.87	72.70	2.7	32,595	0.01%
2024/11/19	48	69.65	68	70.60	73.20	-20	28,643	-0.07%
2024/11/18	94	68.63	88.1	66.91	66.60	6	25,624	0.02%
2024/11/15	42.5	70.56	71	70.74	68.40	-28.6	23,412	-0.12%
2024/11/14	113	66.36	182.5	64.65	69.80	-69.5	20,050	-0.35%	大買/大賣/
2024/11/13	420.5	65.55	414.7	65.50	63.50	5.8	16,355	0.04%	大買/大賣/
2024/11/12	160	61.86	189.6	62.12	63.60	-29.6	12,842	-0.23%	大買/大賣/
2024/11/11	0	0.00	12	59.40	59.40	-12	7,238	-0.17%
2024/11/08	2.1	53.45	42	53.62	54.00	-39.9	6,832	-0.58%
2024/11/07	6	47.95	18.3	49.05	49.15	-12.3	5,378	-0.23%
2024/11/06	19.3	47.31	2	47.55	47.15	17.3	5,058	0.34%
2024/11/05	1	46.25	4	47.40	47.40	-3	5,002	-0.06%
2024/10/29	0	0.00	1	45.95	45.95	-1	5,281	-0.02%
2024/10/28	3	46.83	0.8	46.25	46.50	2.2	5,298	0.04%
2024/10/22	0	0.00	1	47.05	47.00	-1	5,628	-0.02%
2024/10/21	2	46.88	0	0.00	46.95	2	5,769	0.03%
2024/10/18	0	0.00	1	47.20	46.75	-1	5,996	-0.02%
2024/10/17	0	0.00	1	47.35	47.10	-1	6,054	-0.02%
2024/10/16	0	0.00	3	47.15	47.10	-3	6,199	-0.05%
2024/10/15	1	46.85	1	46.90	46.80	0	6,500	0.00%
2024/10/11	0	0.00	2	47.15	46.35	-2	7,051	-0.03%
2024/10/09	4.1	46.06	8	46.81	45.70	-3.9	7,775	-0.05%
2024/10/08	0	0.00	5	45.90	45.70	-5	7,679	-0.07%
2024/10/04	0	45.25	0	0.00	45.45	0	7,903	0.00%
2024/09/30	3	45.00	0	0.00	45.00	3	8,050	0.04%
2024/09/27	10	45.75	3	46.00	45.90	7	8,087	0.09%
2024/09/26	2	45.45	0	0.00	45.45	2	8,125	0.02%
2024/09/25	0	0.00	1	46.05	45.90	-1	8,102	-0.01%
2024/09/24	1	45.15	0	0.00	45.45	1	8,060	0.01%
2024/09/20	0	0.00	3	46.00	45.40	-3	8,102	-0.04%
2024/09/18	5	45.10	6	46.48	45.10	-1	8,220	-0.01%
2024/09/13	2	46.00	6	46.05	45.90	-4	8,231	-0.05%
2024/09/12	0	0.00	104	44.99	45.15	-104	8,250	-1.26%	大賣/鉅額交易
2024/09/11	0	0.00	20	44.10	43.45	-20	8,199	-0.24%
2024/09/10	1	42.75	10	44.01	43.10	-9	8,240	-0.11%
2024/09/09	1	42.25	0	0.00	42.75	1	8,231	0.01%
2024/09/04	30	43.00	0	0.00	41.85	30	8,527	0.35%
2024/09/03	0	0.00	5	45.30	44.75	-5	8,556	-0.06%
2024/08/30	2	44.93	0	0.00	44.90	2	8,812	0.02%
2024/08/27	0	0.00	1	44.70	44.95	-1	9,260	-0.01%
2024/08/26	0	0.00	4	45.05	44.95	-4	9,465	-0.04%
2024/08/21	5	43.80	0	0.00	43.90	5	10,206	0.05%
2024/08/19	4	44.00	0	0.00	44.15	4	11,292	0.04%
2024/08/16	8	44.25	24	44.97	44.20	-16	12,350	-0.13%
2024/08/15	6	43.92	0	0.00	43.75	6	12,980	0.05%
2024/08/14	0	0.00	22	44.00	44.10	-22	13,664	-0.16%
2024/08/13	39	43.41	3	44.50	43.25	36	14,066	0.26%
2024/08/12	20	42.20	0	0.00	43.00	20	14,251	0.14%
2024/08/09	4	41.03	1	41.15	40.60	3	14,713	0.02%
2024/08/08	1	39.75	3	40.10	40.05	-2	15,293	-0.01%
2024/08/07	0	0.00	4	40.13	41.15	-4	15,433	-0.03%
2024/08/06	3	38.50	1	39.00	38.45	2	15,832	0.01%
2024/08/05	2	38.95	0	0.00	38.70	2	15,769	0.01%
2024/08/02	3	43.05	0	0.00	42.95	3	15,699	0.02%
2024/08/01	0	0.00	1	43.75	44.30	-1	15,804	-0.01%
2024/07/31	9	42.12	0	0.00	42.25	9	15,885	0.06%
2024/07/30	2	41.88	1	42.30	42.55	1	16,010	0.01%
2024/07/29	2	43.20	2	43.35	42.30	0	16,028	0.00%
2024/07/26	4	43.69	0	0.00	43.75	4	16,004	0.02%
2024/07/23	1	44.85	0	0.00	44.80	1	16,029	0.01%
2024/07/22	2.2	44.85	0	0.00	45.00	2.2	16,326	0.01%
2024/07/19	4	46.98	0	0.00	45.90	4	16,197	0.02%
2024/07/18	1	46.95	0	0.00	47.00	1	16,145	0.01%
2024/07/17	6	48.20	3	48.20	48.00	3	16,096	0.02%
2024/07/16	3	48.90	7	48.86	48.25	-4	16,105	-0.02%
2024/07/15	7	47.49	5	47.80	47.35	2	15,906	0.01%
2024/07/12	1	48.80	17.6	49.17	48.25	-16.6	15,763	-0.11%
2024/07/11	10.6	49.11	32	48.68	48.85	-21.4	15,484	-0.14%
2024/07/10	6	46.78	4	46.94	46.60	2	15,038	0.01%
2024/07/09	2	46.00	21	46.44	46.10	-19	15,050	-0.13%
2024/07/08	5	45.38	0	0.00	45.40	5	14,960	0.03%
2024/07/05	3	45.28	1	45.95	45.90	2	15,109	0.01%
2024/07/04	6	44.57	10	44.50	44.60	-4	15,087	-0.03%
2024/07/03	1	44.65	4	44.58	44.50	-3	15,199	-0.02%
2024/07/02	1	44.30	0	0.00	44.70	1	15,433	0.01%
2024/07/01	1	44.45	0	0.00	44.10	1	15,646	0.01%
2024/06/28	0	0.00	13	44.50	44.30	-13	16,023	-0.08%
2024/06/27	1	43.95	0	0.00	43.90	1	16,419	0.01%
2024/06/24	10	45.40	0	0.00	44.75	10	19,475	0.05%
2024/06/21	4	46.10	0	0.00	46.15	4	19,884	0.02%
2024/06/20	3	46.40	2	46.25	46.45	1	20,564	0.00%
2024/06/19	10	46.28	19	46.76	46.25	-9	22,953	-0.04%
2024/06/17	12	45.70	0	0.00	45.55	12	28,245	0.04%
2024/06/14	2	45.65	11	45.79	45.95	-9	29,522	-0.03%
2024/06/13	0	0.00	19	45.72	45.45	-19	29,641	-0.06%
2024/06/12	16	45.10	21.1	45.18	45.15	-5.1	29,801	-0.02%
2024/06/11	14	45.35	0	0.00	45.10	14	30,032	0.05%
2024/06/07	27	46.27	1	45.90	45.70	26	30,461	0.09%
2024/06/06	20	46.71	23	46.58	46.60	-3	30,717	-0.01%
2024/06/05	3	46.83	0.3	47.70	46.65	2.7	30,788	0.01%
2024/06/04	11	48.65	7	48.59	47.75	4	30,772	0.01%
2024/06/03	6	48.42	22.1	48.57	48.20	-16.1	30,722	-0.05%
2024/05/31	3	47.60	13	47.65	47.50	-10	30,623	-0.03%
2024/05/30	29.6	48.18	0	0.00	47.60	29.6	30,611	0.10%
2024/05/29	1	49.00	39	49.13	49.00	-38	30,586	-0.12%
2024/05/28	12	48.19	1	48.40	48.35	11	30,460	0.04%
2024/05/27	29	48.97	17	49.14	48.40	12	30,404	0.04%
2024/05/24	31	47.98	18	48.76	48.35	13	30,334	0.04%
2024/05/23	45	48.47	10	48.76	48.00	35	30,104	0.12%
2024/05/22	24	48.66	67	49.01	49.50	-43	29,750	-0.14%
2024/05/21	1	47.50	31	47.24	47.95	-30	29,279	-0.10%
2024/05/20	5	45.58	4	46.33	45.80	1	28,708	0.00%
2024/05/17	6	45.80	1	45.65	45.90	5	28,138	0.02%
2024/05/16	6	47.40	2	47.18	46.80	4	27,886	0.01%
2024/05/15	5	47.66	6	47.02	47.40	-1	27,835	0.00%
2024/05/14	6	46.42	30	47.09	48.00	-24	27,668	-0.09%
2024/05/13	1	44.45	2	44.75	44.85	-1	27,147	0.00%
2024/05/10	14	44.23	4	44.05	44.10	10	27,071	0.04%
2024/05/09	4	43.18	0	0.00	42.75	4	26,688	0.01%
2024/05/08	1	42.85	3.4	42.85	42.95	-2.4	26,814	-0.01%
2024/05/07	4.5	42.60	1	42.95	43.00	3.5	26,976	0.01%
2024/05/06	24	43.48	1	43.90	43.20	23	26,908	0.09%
2024/05/02	0	0.00	20	44.70	44.60	-20	27,037	-0.07%
2024/04/30	1	45.30	10	45.50	45.40	-9	27,395	-0.03%
2024/04/29	13.2	46.12	0	0.00	45.90	13.2	27,857	0.05%
2024/04/26	4	45.71	3	45.83	45.70	1	28,831	0.00%
2024/04/25	2	43.85	0	0.00	44.05	2	28,993	0.01%
2024/04/24	1	44.25	23	43.67	44.60	-22	29,086	-0.08%
2024/04/23	0	0.00	2	42.70	42.80	-2	29,074	-0.01%
2024/04/22	7	42.56	0	0.00	42.20	7	29,228	0.02%
2024/04/19	5	43.64	1	44.45	43.70	4	29,229	0.01%
2024/04/18	1	44.80	5	44.79	44.70	-4	29,358	-0.01%
2024/04/17	21	45.15	22	45.42	45.00	-1	29,809	0.00%
2024/04/16	37	45.48	5	44.90	44.55	32	30,455	0.11%
2024/04/15	19	47.11	0	0.00	46.85	19	30,218	0.06%
2024/04/12	6.1	48.82	20	48.81	48.60	-13.9	30,070	-0.05%
2024/04/11	15	48.74	7	48.84	48.85	8	30,088	0.03%
2024/04/10	0	0.00	30	50.40	49.55	-30	30,183	-0.10%
2024/04/09	5.1	50.28	0	0.00	50.00	5.1	30,203	0.02%
2024/04/08	17	50.16	2	50.45	50.20	15	30,454	0.05%
2024/04/03	16	50.27	0	0.00	50.00	16	30,964	0.05%
2024/04/02	26.1	50.36	17	50.32	50.10	9.1	32,738	0.03%
2024/04/01	4	51.00	4.5	51.64	51.10	-0.5	32,628	0.00%
2024/03/29	33	51.54	15	51.54	51.50	18	32,317	0.06%
2024/03/28	41.6	53.85	3	54.20	52.20	38.6	31,969	0.12%
2024/03/27	23	55.97	52.2	56.35	56.70	-29.2	30,939	-0.09%
2024/03/26	7.1	53.13	7	53.09	53.20	0.1	29,545	0.00%
2024/03/25	33.1	54.28	7	54.30	54.00	26.1	29,445	0.09%
2024/03/22	52.3	56.08	44	55.92	54.00	8.3	28,813	0.03%
2024/03/21	34	55.79	28.5	57.05	57.90	5.5	26,387	0.02%
2024/03/20	27	52.77	57.6	53.11	53.60	-30.6	23,391	-0.13%
2024/03/19	5	47.95	13	48.44	48.80	-8	21,293	-0.04%
2024/03/18	0.1	45.50	6	45.87	46.50	-6	20,908	-0.03%
2024/03/15	0	0.00	3	45.35	45.60	-3	20,820	-0.01%
2024/03/14	192	45.96	188.1	45.99	45.55	3.9	20,658	0.02%	大買/大賣/
2024/03/13	4	45.85	19	45.73	45.65	-15	20,533	-0.07%
2024/03/12	1	45.15	20	44.87	45.30	-19	20,128	-0.09%
2024/03/11	0	0.00	20	44.03	43.70	-20	19,919	-0.10%
2024/03/08	3	42.53	2	42.35	42.50	1	19,835	0.01%
2024/03/07	3.3	43.07	0	0.00	42.70	3.3	20,023	0.02%
2024/03/06	0.2	43.25	1	43.20	43.30	-0.8	20,391	0.00%
2024/03/05	4	43.03	1	43.45	43.55	3	20,432	0.01%
2024/03/04	3	43.58	8.1	43.71	43.20	-5.1	20,436	-0.02%
2024/03/01	6	43.03	13	43.16	43.05	-7	20,313	-0.03%
2024/02/29	2.5	41.66	1	41.60	42.30	1.5	20,308	0.01%
2024/02/27	12	42.07	4	41.50	41.60	8	20,415	0.04%
2024/02/26	20	43.01	0	0.00	42.95	20	20,354	0.10%
2024/02/23	5.1	44.36	9	44.68	43.60	-3.9	20,439	-0.02%
2024/02/22	9	44.46	40	44.73	44.45	-31	20,545	-0.15%
2024/02/21	33	43.95	3	43.98	43.75	30	20,177	0.15%
2024/02/20	6	43.68	0	0.00	43.75	6	20,306	0.03%
2024/02/19	8	44.74	1	44.60	44.15	7	20,252	0.03%
2024/02/16	4	45.38	8	45.24	45.60	-4	20,286	-0.02%
2024/02/15	8	44.63	6	45.38	45.10	2	20,101	0.01%
2024/02/05	1	45.00	2	45.40	44.80	-1	19,880	-0.01%
2024/02/01	3	44.80	3	44.77	44.65	0	19,825	0.00%
2024/01/31	3.5	45.26	2	45.25	45.00	1.5	19,888	0.01%
2024/01/30	6	45.45	8	45.63	46.40	-2	19,712	-0.01%
2024/01/29	0	0.00	2	45.28	45.30	-2	19,491	-0.01%
2024/01/26	0	0.00	11	45.09	44.50	-11	19,452	-0.06%
2024/01/25	6	45.76	3	45.68	45.40	3	19,385	0.02%
2024/01/24	6	46.55	7	46.85	46.10	-1	19,145	-0.01%
2024/01/23	16	45.99	17	46.16	46.40	-1	18,790	-0.01%
2024/01/22	32	46.48	37	46.39	46.40	-5	18,283	-0.03%
2024/01/19	4	44.34	31	44.37	44.85	-27	17,193	-0.16%
2024/01/18	0	0.00	37	43.68	43.35	-37	16,714	-0.22%
2024/01/17	0	0.00	2	43.65	43.25	-2	16,663	-0.01%
2024/01/16	5	43.68	2	43.50	43.60	3	16,614	0.02%
2024/01/15	3	43.60	2	43.83	43.95	1	16,467	0.01%
2024/01/12	5	43.72	1	44.00	43.55	4	16,410	0.02%
2024/01/11	13	44.02	29	44.33	44.55	-16	16,224	-0.10%
2024/01/10	17	43.24	51	43.41	43.65	-34	15,998	-0.21%
2024/01/09	0	0.00	1	42.30	41.95	-1	15,344	-0.01%
2024/01/08	1	42.45	0	0.00	42.15	1	15,597	0.01%
2024/01/05	8	42.14	15	42.28	42.25	-7	16,105	-0.04%
2024/01/04	9	42.89	7	42.23	42.10	2	16,376	0.01%
2024/01/03	12	43.18	7	42.92	43.30	5	16,329	0.03%
2024/01/02	19	43.68	6	43.71	43.20	13	16,273	0.08%
2023/12/29	90	44.51	7	44.84	44.55	83	15,997	0.52%
2023/12/28	66.1	44.33	119.1	44.58	45.00	-53	15,338	-0.35%	大賣/
2023/12/27	27	42.43	103	42.50	42.55	-76	13,513	-0.56%	大賣/
2023/12/25	4	41.74	1	42.00	41.55	3	13,929	0.02%
2023/12/22	2	41.55	2	41.53	41.60	0	13,969	0.00%
2023/12/21	1	41.85	3	41.47	41.50	-2	14,021	-0.01%
2023/12/20	7	41.46	12	41.25	41.65	-5	14,239	-0.04%
2023/12/19	1	39.55	2	39.70	39.50	-1	14,259	-0.01%
2023/12/18	2	40.38	1	40.55	40.30	1	14,458	0.01%
2023/12/15	2	40.30	1.1	40.38	40.25	0.9	15,181	0.01%
2023/12/14	10	40.98	3	41.13	40.70	7	15,435	0.05%
2023/12/13	10	42.02	18	42.59	41.20	-8	15,245	-0.05%
2023/12/12	0.1	41.20	3	40.97	40.90	-2.9	14,422	-0.02%
2023/12/08	1	41.30	9	41.29	40.95	-8	14,553	-0.05%
2023/12/07	7	41.19	6	41.79	41.15	1	14,461	0.01%
2023/12/06	1	41.15	11	41.16	41.15	-10	14,542	-0.07%
2023/12/05	1	40.90	2	41.05	40.75	-1	14,492	-0.01%
2023/12/04	2	41.40	2	41.30	41.25	0	14,429	0.00%
2023/12/01	16	41.55	40	41.69	41.40	-24	14,215	-0.17%
2023/11/29	0	0.00	2	39.75	39.85	-2	13,797	-0.01%
2023/11/28	8	39.18	1	39.00	39.30	7	13,956	0.05%
2023/11/27	6	38.50	0	0.00	38.25	6	14,123	0.04%
2023/11/24	8	39.91	5	39.80	39.75	3	14,088	0.02%
2023/11/23	25	41.11	1	41.55	40.90	24	14,040	0.17%
2023/11/22	2	40.95	0	0.00	40.75	2	14,038	0.01%
2023/11/21	10	41.91	4	42.06	42.20	6	14,068	0.04%
2023/11/20	2	41.15	5	41.19	41.20	-3	14,328	-0.02%
2023/11/17	1	40.25	4	40.53	40.90	-3	14,375	-0.02%
2023/11/16	6	39.09	3	39.02	39.30	3	14,457	0.02%
2023/11/15	11	39.35	7	39.20	38.70	4	14,825	0.03%
2023/11/14	0	0.00	6	39.95	39.85	-6	16,064	-0.04%
2023/11/13	3	39.35	12	39.42	39.70	-9	16,441	-0.05%
2023/11/10	10	39.50	2	39.53	39.50	8	16,710	0.05%
2023/11/09	1	38.95	0	0.00	38.85	1	16,978	0.01%
2023/11/07	0	0.00	1	38.45	38.80	-1	17,499	-0.01%
2023/11/06	0	0.00	3	38.60	38.70	-3	18,229	-0.02%
2023/11/03	2	38.50	0	0.00	38.10	2	18,679	0.01%
2023/11/02	1	37.90	4	38.20	37.90	-3	19,410	-0.02%
2023/11/01	7	36.84	15	37.10	36.90	-8	20,759	-0.04%
2023/10/31	2.6	36.88	0	0.00	36.75	2.6	21,299	0.01%
2023/10/26	2	38.30	0	0.00	38.20	2	21,951	0.01%
2023/10/25	0	0.00	1	39.15	39.00	-1	22,087	0.00%
2023/10/24	10	38.90	10	39.00	39.00	0	22,137	0.00%
2023/10/23	1	38.25	13	38.37	38.30	-12	22,215	-0.05%
2023/10/20	0	0.00	1	37.20	37.95	-1	22,467	0.00%
2023/10/19	12	37.35	0	0.00	38.00	12	22,749	0.05%
2023/10/18	14.6	38.66	2	37.68	37.50	12.6	23,174	0.05%
2023/10/17	26	39.68	0	0.00	39.35	26	23,530	0.11%
2023/10/16	43.3	39.97	0	0.00	39.80	43.3	26,345	0.16%
2023/10/13	42	41.98	41	41.43	42.00	1	30,275	0.00%
2023/10/12	30	40.15	5	41.03	41.85	25	30,070	0.08%
2023/10/11	7.3	40.21	28	40.56	39.65	-20.7	30,478	-0.07%
2023/10/06	2	42.05	12	41.44	41.50	-10	30,983	-0.03%
2023/10/05	27	41.77	8	41.49	41.65	19	32,976	0.06%
2023/10/04	0.2	40.90	19	40.93	41.20	-18.8	33,163	-0.06%
2023/10/03	4.2	42.06	2	41.65	41.45	2.2	33,217	0.01%
2023/10/02	12	42.47	34	42.35	42.50	-22	33,214	-0.07%
2023/09/28	2	41.20	1	41.50	40.75	1	33,075	0.00%
2023/09/27	2.1	40.67	5	40.67	40.80	-3	33,344	-0.01%
2023/09/26	0	0.00	11	40.31	40.10	-11	34,282	-0.03%
2023/09/25	15	40.70	1	41.45	40.10	14	34,571	0.04%
2023/09/22	20	40.40	24	40.69	40.80	-4	34,366	-0.01%
2023/09/20	11	39.43	13	39.92	39.50	-2	34,089	-0.01%
2023/09/19	30	39.30	39	38.89	38.45	-9	33,817	-0.03%
2023/09/18	12	37.90	0	0.00	37.80	12	34,400	0.03%
2023/09/15	2	38.90	0	0.00	38.70	2	34,706	0.01%
2023/09/14	22.4	38.61	0	0.00	38.70	22.4	34,870	0.06%
2023/09/13	2	38.38	0	0.00	38.55	2	35,439	0.01%
2023/09/12	0	0.00	5	38.50	38.45	-5	37,017	-0.01%
2023/09/11	7	38.14	1	38.30	38.20	6	38,498	0.02%
2023/09/06	1	40.45	2	40.15	40.15	-1	38,619	0.00%
2023/09/05	2	40.25	0	0.00	40.35	2	38,718	0.01%
2023/09/04	7	39.78	1	40.00	39.90	6	38,830	0.02%
2023/09/01	6	39.98	2	39.78	39.75	4	38,850	0.01%
2023/08/31	1	40.40	2	40.35	40.55	-1	38,766	0.00%
2023/08/30	2	41.33	0	0.00	40.95	2	38,883	0.01%
2023/08/29	1	41.70	4	41.13	41.20	-3	39,373	-0.01%
2023/08/28	5	41.08	6	41.25	41.35	-1	40,556	0.00%
2023/08/25	71	42.55	0	0.00	41.70	71	40,916	0.17%
2023/08/24	8	44.21	69	43.79	43.30	-61	40,875	-0.15%
2023/08/23	2	43.60	21	43.48	44.00	-19	40,874	-0.05%
2023/08/22	13	43.54	10.1	43.55	43.20	2.9	40,647	0.01%
2023/08/21	5	43.52	10.1	44.38	43.30	-5.1	40,346	-0.01%
2023/08/18	37	45.03	21	45.68	44.05	16	39,988	0.04%
2023/08/17	6	42.24	8	42.89	43.10	-2	38,655	-0.01%
2023/08/16	13	42.64	3	42.88	43.00	10	38,358	0.03%
2023/08/15	12	43.84	4	44.32	43.35	8	38,455	0.02%
2023/08/14	10	42.40	4	42.91	42.80	6	38,131	0.02%
2023/08/11	1	43.50	3	43.12	42.85	-2	37,795	-0.01%
2023/08/10	8	43.25	39	42.51	42.30	-31	37,397	-0.08%
2023/08/09	6	44.92	2	46.40	45.00	4	36,606	0.01%
2023/08/08	11	47.34	20	47.51	46.35	-9	36,084	-0.02%
2023/08/07	11	45.03	18	46.78	48.45	-7	35,289	-0.02%
2023/08/04	13	45.30	36	45.85	45.15	-23	33,829	-0.07%
2023/08/02	6	44.90	10	45.00	44.95	-4	33,238	-0.01%
2023/08/01	1	47.95	20.6	47.90	48.60	-19.6	32,945	-0.06%
2023/07/31	16	47.23	14	50.40	47.05	2	32,749	0.01%
2023/07/28	33	49.50	9	47.09	49.50	24	32,343	0.07%
2023/07/27	1	47.30	5.1	47.30	46.80	-4.1	32,140	-0.01%
2023/07/26	2	47.70	4	49.00	47.10	-2	31,987	-0.01%
2023/07/25	5	48.63	10	48.70	48.30	-5	31,791	-0.02%
2023/07/24	10	50.03	2	50.05	49.90	8	31,491	0.03%
2023/07/21	6	46.92	9	47.76	49.30	-3	31,107	-0.01%
2023/07/20	17	47.72	13	48.93	46.80	4	30,607	0.01%
2023/07/19	81	52.03	69.2	51.80	51.10	11.8	29,960	0.04%
2023/07/18	82.2	54.00	43	52.84	50.40	39.2	27,034	0.14%
2023/07/17	1	52.20	5	52.20	52.20	-4	22,706	-0.02%
2023/07/14	10	47.25	9.1	47.48	47.50	0.9	22,355	0.00%
2023/07/13	38	43.11	36	43.18	43.20	2	21,592	0.01%
2023/07/12	29.1	38.60	64.2	38.87	39.30	-35.1	20,937	-0.17%
2023/07/11	12	35.73	153	35.67	35.75	-141	18,866	-0.75%	大賣/鉅額交易
2023/07/10	7	34.98	2	35.00	34.90	5	18,579	0.03%
2023/07/07	2	35.50	2	35.85	35.35	0	18,406	0.00%
2023/07/06	10	35.64	6	36.13	35.55	4	18,239	0.02%
2023/07/05	2	36.48	3	36.80	36.15	-1	17,878	-0.01%
2023/07/04	32	37.88	41.1	37.67	37.70	-9.1	17,291	-0.05%
2023/07/03	12	36.05	31	36.10	35.95	-19	16,168	-0.12%
2023/06/30	5	34.75	0	0.00	34.95	5	15,723	0.03%
2023/06/29	0	0.00	4	34.65	34.70	-4	15,578	-0.03%
2023/06/28	54	34.79	10	34.95	34.70	44	15,444	0.28%
2023/06/27	10	35.55	2	35.40	35.35	8	15,208	0.05%
2023/06/26	15	36.52	30.3	36.52	36.85	-15.3	14,732	-0.10%
2023/06/21	20.1	35.48	9	35.47	35.15	11.1	13,755	0.08%
2023/06/20	13	34.63	4	34.55	34.50	9	13,358	0.07%
2023/06/19	12	35.14	24	35.31	35.40	-12	13,068	-0.09%
2023/06/16	35	37.07	43	37.64	36.45	-8	12,329	-0.06%
2023/06/15	70	34.84	64.4	35.23	36.15	5.6	10,611	0.05%
2023/06/14	3	32.90	0	0.00	32.90	3	9,027	0.03%
2023/06/13	37	32.63	8	32.92	32.85	29	8,882	0.33%
2023/06/12	73	32.17	15.3	31.81	32.10	57.7	8,565	0.67%
2023/06/09	10	32.55	7	32.39	32.40	3	8,506	0.04%
2023/06/08	3	31.85	9	31.64	31.55	-6	8,322	-0.07%
2023/06/07	1	32.35	34	32.37	32.40	-33	8,188	-0.40%
2023/06/06	2	32.00	4	31.96	31.95	-2	8,098	-0.02%
2023/06/05	11	32.80	3	33.30	32.65	8	7,965	0.10%
2023/06/02	15.3	33.22	80	33.32	32.90	-64.7	7,652	-0.85%
2023/06/01	144	33.24	152.3	33.13	33.40	-8.3	7,043	-0.12%	大買/大賣/
2023/05/31	56	31.58	57	31.73	31.95	-1	5,728	-0.02%
2023/05/30	1	30.95	4	31.20	31.00	-3	5,203	-0.06%
2023/05/29	5	31.01	21	31.06	31.40	-16	5,067	-0.32%
2023/05/26	6	29.39	0	0.00	29.25	6	4,433	0.14%
2023/05/25	5.1	29.50	2	29.53	29.50	3.1	4,387	0.07%
2023/05/24	2	29.25	1	29.35	29.20	1	4,322	0.02%
2023/05/23	8	29.31	23	29.32	29.25	-15	4,223	-0.36%
2023/05/22	0	0.00	3.2	30.31	30.15	-3.2	4,015	-0.08%
2023/05/19	26	29.29	28	29.69	30.20	-2	3,821	-0.05%
2023/05/18	0	0.00	2	28.60	28.40	-2	3,282	-0.06%
2023/05/17	1	28.30	1	28.35	28.35	0	3,233	0.00%
2023/05/15	0	0.00	23	27.85	28.00	-23	3,192	-0.72%
2023/05/11	0.1	27.85	0	0.00	27.85	0.1	3,316	0.00%
2023/05/09	0.1	27.95	0	0.00	27.95	0.1	3,426	0.00%
2023/05/08	3	28.08	0	0.00	28.10	3	3,450	0.09%
2023/05/04	8	28.28	1	28.35	28.35	7	3,526	0.20%
2023/04/28	0	0.00	1	28.45	28.40	-1	3,608	-0.03%
2023/04/27	3	28.17	2	28.23	28.30	1	3,589	0.03%
2023/04/26	2	28.05	0	0.00	28.10	2	3,537	0.06%
2023/04/21	18	27.80	18	27.90	27.75	0	3,391	0.00%
2023/04/19	2	28.00	0	0.00	27.95	2	3,349	0.06%
2023/04/17	10	28.60	12	28.70	28.60	-2	3,244	-0.06%
2023/04/14	0	0.00	1	28.10	28.10	-1	3,103	-0.03%
2023/04/13	0	0.00	1	27.95	27.80	-1	3,054	-0.03%
2023/04/11	0	0.00	1	27.95	27.90	-1	3,085	-0.03%
2023/03/31	1	27.35	0.7	27.40	27.30	0.3	2,977	0.01%
2023/03/30	1	27.30	0	0.00	27.35	1	2,995	0.03%
2023/03/29	5	27.39	1	27.60	27.45	4	2,977	0.13%
2023/03/28	0	28.55	0	0.00	28.50	0	3,005	0.00%
2023/03/24	0.8	28.80	0	0.00	28.70	0.8	3,060	0.03%
2023/03/22	0	0.00	3	28.78	28.80	-3	3,014	-0.10%
2023/03/21	0	28.50	1	28.50	28.55	-1	2,995	-0.03%
2023/03/20	0	0.00	1	28.35	28.35	-1	2,979	-0.03%
2023/03/16	1	28.00	0	0.00	27.90	1	2,933	0.03%
2023/03/15	1	28.20	0	0.00	28.20	1	2,914	0.03%
2023/03/14	1	28.20	10	28.25	28.25	-9	2,932	-0.31%
2023/03/13	1	28.20	0	0.00	28.50	1	2,929	0.03%
2023/03/10	4	28.73	0	0.00	28.65	4	2,899	0.14%
2023/03/09	2	29.05	1	29.05	29.05	1	2,864	0.03%
2023/03/06	1	29.30	10	29.35	29.35	-9	2,738	-0.33%
2023/03/02	7	29.41	0	0.00	29.45	7	2,659	0.26%
2023/03/01	4	29.46	2.5	29.56	29.50	1.5	2,598	0.06%
2023/02/24	0	0.00	0.4	31.45	31.60	-0.4	2,429	-0.02%
2023/02/23	0	0.00	2	31.25	31.20	-2	2,369	-0.08%
2023/02/22	0	0.00	5	30.95	31.00	-5	2,369	-0.21%
2023/02/21	0	0.00	2	31.00	31.10	-2	2,378	-0.08%
2023/02/17	0	30.85	0.8	30.90	30.85	-0.8	2,475	-0.03%
2023/02/15	1	30.70	0	0.00	30.75	1	2,600	0.04%
2023/02/09	0	31.10	0	0.00	30.90	0	2,666	0.00%
2023/02/07	0	0.00	1	31.90	31.85	-1	2,512	-0.04%
2023/02/06	1	31.45	0	0.00	31.50	1	2,430	0.04%
2023/02/03	0	30.89	0	0.00	31.40	0	2,400	0.00%
2023/02/02	0	30.85	0	0.00	30.85	0	2,337	0.00%
2023/02/01	0	30.70	0	0.00	30.75	0	2,309	0.00%
2023/01/30	0	30.20	3	30.30	30.30	-3	2,225	-0.13%
2023/01/16	0	0.00	2	30.00	29.90	-2	2,190	-0.09%
2023/01/10	0	0.00	1	30.05	30.10	-1	2,167	-0.05%
2022/12/30	0	0.00	3	29.97	29.50	-3	2,154	-0.14%
2022/12/29	0	0.00	2	29.68	29.70	-2	2,083	-0.10%
2022/12/28	0	0.00	2	29.37	29.15	-2	2,050	-0.10%
2022/12/27	0	0.00	1	29.65	29.60	-1	2,047	-0.05%
2022/12/26	0	0.00	2	29.55	29.55	-2	2,050	-0.10%
2022/12/23	2	29.53	0	0.00	29.70	2	2,062	0.10%
2022/12/21	0	0.00	5	29.94	29.75	-5	2,089	-0.24%
2022/12/20	6	29.83	11	29.79	29.60	-5	2,060	-0.24%
2022/12/19	1.1	29.72	10.3	29.84	29.75	-9.2	2,012	-0.46%
2022/12/16	0	0.00	2	29.65	29.40	-2	1,889	-0.11%
2022/12/14	4	29.64	1	29.80	29.75	3	1,853	0.16%
2022/12/13	0	0.00	2	29.40	29.65	-2	1,821	-0.11%
2022/12/09	0	0.00	3	29.25	29.30	-3	1,822	-0.16%
2022/12/08	2	29.20	0	0.00	29.20	2	1,818	0.11%
2022/12/06	1	29.40	2	29.35	29.20	-1	1,803	-0.06%
2022/12/05	1	29.80	5	29.80	29.70	-4	1,764	-0.23%
2022/12/01	0	0.00	1	30.00	29.95	-1	1,794	-0.06%
2022/11/29	0	0.00	1	29.60	29.60	-1	1,748	-0.06%
2022/11/28	5	29.50	0	0.00	29.50	5	1,737	0.29%
2022/11/24	0	0.00	1	29.25	29.30	-1	1,718	-0.06%
2022/11/23	0	0.00	3	29.32	29.25	-3	1,714	-0.17%
2022/11/21	0	29.05	0	0.00	29.05	0	1,716	0.00%
2022/11/18	6	29.13	9	29.08	28.95	-3	1,727	-0.17%
2022/11/17	1	29.25	0	0.00	29.20	1	1,703	0.06%
2022/11/16	2	29.15	3	29.25	29.15	-1	1,685	-0.06%
2022/11/15	1	28.90	0	0.00	28.85	1	1,608	0.06%
2022/11/11	0	0.00	1	28.70	28.60	-1	1,541	-0.06%
2022/11/09	8	28.37	2	28.70	28.30	6	1,472	0.41%
2022/11/08	0	0.00	1	27.90	27.85	-1	1,396	-0.07%
2022/11/02	1	27.40	1	27.35	27.35	0	1,595	0.00%
2022/10/28	2	26.78	0	0.00	26.70	2	1,671	0.12%
2022/10/25	0	26.65	1	26.75	26.55	-1	1,686	-0.06%
2022/10/24	4	26.78	1	26.75	26.55	3	1,688	0.18%
2022/10/21	2	26.45	1	26.55	26.45	1	1,693	0.06%
2022/10/20	1	26.50	0	0.00	26.50	1	1,697	0.06%
2022/10/19	2	27.00	1	26.95	26.75	1	1,702	0.06%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/13	1	26.35	0	0.00	26.25	1	1,785	0.06%
2022/10/12	1	26.55	0	0.00	26.75	1	1,781	0.06%
2022/10/11	2	26.83	1	27.00	26.70	1	1,805	0.06%
2022/10/04	0	0.00	6	27.10	27.30	-6	1,830	-0.33%
2022/10/03	1	26.75	4	26.80	26.90	-3	1,833	-0.16%
2022/09/29	0	0.00	3	26.78	27.15	-3	1,855	-0.16%
2022/09/28	0	26.20	0	0.00	26.15	0	1,804	0.00%
2022/09/27	1	26.40	1	26.55	26.60	0	1,797	0.00%
2022/09/26	2	26.58	0	0.00	26.50	2	1,808	0.11%
2022/09/16	1	27.70	0	0.00	27.70	1	1,895	0.05%
2022/09/12	1	28.00	0	0.00	28.10	1	2,172	0.05%
2022/09/08	0	0.00	5	28.31	28.10	-5	2,205	-0.23%
2022/09/06	1	27.55	0	0.00	27.35	1	2,158	0.05%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/29	1.1	27.86	0	0.00	27.90	1.1	2,146	0.05%
2022/08/23	0.1	28.55	0	0.00	28.50	0.1	2,137	0.00%
2022/08/15	1	28.70	0	0.00	28.85	1	2,152	0.05%
2022/08/10	5	29.25	5	29.40	29.10	0	2,090	0.00%
2022/08/09	211	29.21	213	29.38	29.45	-2	2,078	-0.10%	大買/大賣/
2022/08/08	1	28.70	19	28.59	28.70	-18	2,003	-0.90%
2022/08/05	0	0.00	2	28.28	28.30	-2	1,993	-0.10%
2022/08/03	2	27.85	2	27.85	27.85	0	2,072	0.00%
2022/08/02	0	0.00	2	27.95	27.95	-2	2,110	-0.09%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/27	1	27.95	0	0.00	28.05	1	2,203	0.05%
2022/07/25	0	0.00	10	27.95	28.05	-10	2,244	-0.45%
2022/07/22	11	28.35	0	0.00	28.20	11	2,242	0.49%
2022/07/21	2	27.85	2	27.75	28.05	0	2,251	0.00%
2022/07/19	0	0.00	2	27.35	27.35	-2	2,259	-0.09%
2022/07/13	0	0.00	1	26.95	26.80	-1	2,280	-0.04%
2022/07/11	3	27.08	0	0.00	27.00	3	2,286	0.13%
2022/07/08	1	27.65	1	27.55	27.40	0	2,300	0.00%
2022/07/07	0	0.00	1	27.25	27.40	-1	2,322	-0.04%
2022/07/06	0	0.00	3	26.87	26.75	-3	2,338	-0.13%
2022/07/04	2	26.70	0	0.00	26.75	2	2,417	0.08%
2022/07/01	5	26.85	1	27.20	26.80	4	2,488	0.16%
2022/06/30	7.1	27.59	6	27.43	27.45	1.1	2,556	0.04%
2022/06/29	2	28.10	1	28.15	28.10	1	2,619	0.04%
2022/06/28	1	28.45	2	28.63	28.35	-1	2,820	-0.04%
2022/06/27	5	28.66	3	28.72	28.80	2	2,991	0.07%
2022/06/24	1	28.50	2	28.55	28.45	-1	3,084	-0.03%
2022/06/23	6	28.31	2	28.45	28.20	4	3,156	0.13%
2022/06/22	9	28.49	3	28.65	28.35	6	3,196	0.19%
2022/06/21	12	28.55	17	28.74	28.70	-5	3,201	-0.16%
2022/06/17	0	0.00	12	27.79	27.90	-12	3,077	-0.39%
2022/06/13	2	27.75	2	27.95	27.90	0	3,175	0.00%
2022/06/10	0	0.00	6	28.08	28.20	-6	3,200	-0.19%
2022/06/01	0	0.00	3	28.07	28.15	-3	3,742	-0.08%
2022/05/31	0	0.00	5	27.96	28.00	-5	3,798	-0.13%
2022/05/30	0	0.00	1	27.75	27.85	-1	3,867	-0.03%
2022/05/27	0	0.00	1	27.70	27.60	-1	3,954	-0.03%
2022/05/25	1	27.55	0	0.00	27.55	1	4,316	0.02%
2022/05/23	0	0.00	2	27.58	27.60	-2	4,443	-0.05%
2022/05/20	1	26.95	0	0.00	27.10	1	4,512	0.02%
2022/05/18	0	0.00	1	27.30	27.20	-1	4,660	-0.02%
2022/05/17	0	0.00	1	27.10	27.05	-1	4,720	-0.02%
2022/05/16	0	0.00	13	26.80	26.85	-13	4,764	-0.27%
2022/05/13	0	26.30	5	26.41	26.55	-5	4,848	-0.10%
2022/05/11	3	26.80	0	0.00	26.65	3	4,858	0.06%
2022/05/10	2	26.98	4	27.08	27.15	-2	4,843	-0.04%
2022/05/04	0	0.00	1	28.20	28.00	-1	4,843	-0.02%
2022/04/29	1	27.80	0.3	27.90	27.75	0.7	4,951	0.01%
2022/04/27	3	27.58	1	27.75	27.80	2	5,007	0.04%
2022/04/26	0	0.00	0.7	28.00	28.00	-0.7	5,007	-0.01%
2022/04/25	1	27.95	0	0.00	27.95	1	5,038	0.02%
2022/04/22	0	0.00	20	28.60	28.75	-20	5,051	-0.40%
2022/04/20	0	0.00	3	28.63	28.75	-3	5,174	-0.06%
2022/04/19	0	0.00	21	28.40	28.35	-21	5,190	-0.40%
2022/04/14	0	0.00	2	28.58	28.55	-2	5,386	-0.04%
2022/04/13	2	28.20	1	28.20	28.20	1	5,452	0.02%
2022/04/12	1	28.10	2	28.25	28.25	-1	5,478	-0.02%
2022/04/11	2	28.25	1	28.65	28.20	1	5,506	0.02%
2022/04/08	4	28.11	1	28.15	28.20	3	5,630	0.05%
2022/04/07	4	28.36	0	0.00	28.25	4	5,830	0.07%
2022/04/06	4	28.84	3	28.80	28.90	1	6,006	0.02%
2022/04/01	8	29.25	0	0.00	29.35	8	6,019	0.13%
2022/03/31	8	29.71	1	29.75	29.55	7	6,065	0.12%
2022/03/30	8	31.84	0	0.00	31.75	8	5,901	0.14%
2022/03/29	13	32.00	0	0.00	31.85	13	5,822	0.22%
2022/03/28	3	32.07	0	0.00	32.05	3	5,755	0.05%
2022/03/25	2	32.45	0	0.00	32.40	2	5,732	0.03%
2022/03/24	0	0.00	2	32.50	32.50	-2	5,822	-0.03%
2022/03/23	2	32.35	4	32.40	32.30	-2	6,297	-0.03%
2022/03/22	0	0.00	2	32.18	32.20	-2	6,533	-0.03%
2022/03/17	0	0.00	1	32.10	32.00	-1	7,234	-0.01%
2022/03/16	1	31.60	1	32.00	31.80	0	7,434	0.00%
2022/03/15	0.5	31.81	7	31.75	31.75	-6.5	7,477	-0.09%
2022/03/11	3	31.87	1.3	31.88	31.75	1.7	7,637	0.02%
2022/03/10	2	31.83	2	31.88	31.85	0	7,640	0.00%
2022/03/09	14.3	31.43	1	31.55	31.45	13.3	7,658	0.17%
2022/03/08	7	31.46	1	31.15	31.20	6	7,690	0.08%
2022/03/07	3	32.57	0	0.00	32.35	3	7,534	0.04%
2022/03/04	0	0.00	3	33.00	33.05	-3	7,568	-0.04%
2022/03/03	6	33.04	12	33.05	33.05	-6	7,699	-0.08%
2022/03/01	23	32.52	45	32.65	32.60	-22	8,286	-0.27%
2022/02/25	1	33.50	1	33.70	33.55	0	8,201	0.00%
2022/02/24	4	33.74	0	0.00	33.70	4	8,397	0.05%
2022/02/23	1	34.30	8	34.25	34.30	-7	8,850	-0.08%
2022/02/22	2	33.80	9	33.90	33.95	-7	10,310	-0.07%
2022/02/21	40	34.50	5	34.44	34.45	35	10,599	0.33%
2022/02/18	12	33.83	20	34.00	33.95	-8	11,073	-0.07%
2022/02/17	1	34.00	0	0.00	34.00	1	11,685	0.01%
2022/02/16	0	0.00	1	34.20	34.00	-1	11,823	-0.01%
2022/02/15	8	34.01	3	34.22	33.75	5	12,048	0.04%
2022/02/14	8	33.59	0	0.00	33.90	8	11,967	0.07%
2022/02/11	7	33.54	0	0.00	33.75	7	11,970	0.06%
2022/02/10	2	33.50	10	33.60	33.70	-8	11,976	-0.07%
2022/02/09	1	33.55	1	33.65	33.75	0	11,960	0.00%
2022/02/08	4	33.44	21	33.40	33.50	-17	11,952	-0.14%
2022/02/07	1	32.65	0	0.00	33.00	1	11,982	0.01%
2022/01/26	0	0.00	8	32.42	32.30	-8	12,069	-0.07%
2022/01/25	1	32.30	0	0.00	32.25	1	12,060	0.01%
2022/01/21	0	0.00	0.2	33.30	33.10	-0.2	11,989	0.00%
2022/01/20	2	33.70	2	33.75	33.75	0	11,943	0.00%
2022/01/19	2	33.50	9.5	33.64	33.50	-7.5	11,931	-0.06%
2022/01/18	0	0.00	12.3	33.86	33.75	-12.3	11,920	-0.10%
2022/01/14	14	33.04	9	33.00	33.00	5	11,802	0.04%
2022/01/13	3	33.37	0	0.00	33.50	3	11,708	0.03%
2022/01/12	1	33.40	0	0.00	33.40	1	11,669	0.01%
2022/01/11	14	33.36	23	33.45	33.50	-9	11,629	-0.08%
2022/01/07	4	33.96	0	0.00	33.80	4	11,500	0.03%
2022/01/06	4	34.13	12	34.05	34.45	-8	11,401	-0.07%
2022/01/05	0	0.00	40	34.20	34.20	-40	11,325	-0.35%
2022/01/04	0	0.00	1	34.55	34.50	-1	11,295	-0.01%
2022/01/03	23	34.53	1	34.85	34.50	22	11,256	0.20%
2021/12/30	20	35.12	13.3	35.22	35.20	6.7	11,091	0.06%
2021/12/29	26	34.86	14	34.85	34.95	12	10,858	0.11%
2021/12/28	10	34.45	27	34.52	34.50	-17	10,623	-0.16%
2021/12/27	1	34.35	17	34.19	34.35	-16	10,562	-0.15%
2021/12/24	2	33.80	2	33.90	33.80	0	10,479	0.00%
2021/12/23	6	33.93	0	0.00	34.00	6	10,452	0.06%
2021/12/22	1	33.70	1	34.15	33.70	0	10,393	0.00%
2021/12/21	0	0.00	1	33.90	33.90	-1	10,374	-0.01%
2021/12/20	2	33.60	3	33.67	33.70	-1	10,357	-0.01%
2021/12/17	11	34.68	15	34.78	34.10	-4	10,305	-0.04%
2021/12/16	2.1	34.19	6	34.20	34.40	-3.9	9,813	-0.04%
2021/12/15	1	34.05	2	33.73	33.70	-1	9,596	-0.01%
2021/12/14	1	33.85	12	33.74	33.85	-11	9,587	-0.11%
2021/12/13	52.3	34.31	49	34.17	34.10	3.3	9,414	0.04%
2021/12/10	18.2	33.22	29	33.40	33.40	-10.9	9,008	-0.12%
2021/12/09	1	32.80	10	32.85	32.75	-9	8,775	-0.10%
2021/12/08	3	32.80	20	32.75	32.70	-17	8,721	-0.19%
2021/12/07	18	32.74	24	32.79	32.80	-6	8,643	-0.07%
2021/12/06	0	0.00	10	32.30	32.30	-10	8,531	-0.12%
2021/12/03	0	0.00	17	32.14	32.20	-17	8,534	-0.20%
2021/12/02	2	31.80	6	31.89	31.70	-4	8,484	-0.05%
2021/12/01	1	31.75	0	0.00	32.15	1	8,477	0.01%
2021/11/30	2	32.23	29	32.32	32.00	-27	8,680	-0.31%
2021/11/29	4	31.70	1	31.90	31.70	3	8,595	0.03%
2021/11/26	38.2	32.20	20	32.18	32.00	18.2	8,421	0.22%
2021/11/25	89.3	33.21	9.2	33.34	32.90	80.1	8,127	0.99%
2021/11/24	7.3	33.56	25	33.77	34.00	-17.7	7,668	-0.23%
2021/11/23	100	34.10	53	33.91	33.90	47	7,460	0.63%
2021/11/22	10	34.33	13	34.62	34.50	-3	7,209	-0.04%
2021/11/19	54	33.81	154.5	33.94	34.40	-100.5	6,688	-1.50%	大賣/
2021/11/18	30	32.03	4	31.85	32.10	26	5,175	0.50%
2021/11/17	74	31.99	24.5	32.14	31.75	49.5	4,806	1.03%
2021/11/16	11	31.05	59	31.15	32.10	-48	4,217	-1.14%
2021/11/15	1	30.05	19	30.11	30.10	-18	3,605	-0.50%
2021/11/12	14	29.68	1	29.75	29.70	13	3,436	0.38%
2021/11/10	0	0.00	74	29.21	29.25	-74	3,266	-2.27%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	2	28.95	28.90	-2	3,265	-0.06%
2021/11/05	2	28.75	0	28.80	28.90	2	3,284	0.06%
2021/11/04	2	28.95	0	0.00	28.90	2	3,313	0.06%
2021/11/03	0	0.00	13	29.18	29.25	-13	3,272	-0.40%
2021/11/02	7	28.85	5	28.79	28.75	2	3,183	0.06%
2021/11/01	0	0.00	1	28.90	28.80	-1	3,173	-0.03%
2021/10/29	0	0.00	3	28.60	28.75	-3	3,165	-0.09%
2021/10/28	0	0.00	1	28.60	28.60	-1	3,143	-0.03%
2021/10/27	0	0.00	3.7	28.49	28.55	-3.7	3,137	-0.12%
2021/10/26	0	0.00	1.1	28.39	28.35	-1.1	3,135	-0.04%
2021/10/21	1	28.15	0	0.00	28.15	1	3,267	0.03%
2021/10/20	2	28.28	1	28.35	28.25	1	3,280	0.03%
2021/10/18	3	28.27	1	28.25	28.30	2	3,356	0.06%
2021/10/15	1	28.15	3	28.22	28.30	-2	3,442	-0.06%
2021/10/14	1	27.90	0	0.00	27.95	1	3,521	0.03%
2021/10/13	0.1	28.00	0	0.00	28.00	0.1	3,702	0.00%
2021/10/08	0	28.15	1	28.25	28.10	-1	3,877	-0.02%
2021/10/07	0	0.00	1.4	28.03	28.00	-1.4	4,040	-0.04%
2021/10/06	3	27.75	0	0.00	27.70	3	5,494	0.05%
2021/10/04	6.2	27.69	0	0.00	27.70	6.2	5,984	0.10%
2021/10/01	7.2	28.25	0	0.00	28.05	7.2	5,963	0.12%
2021/09/29	3	28.57	0	0.00	28.60	3	5,954	0.05%
2021/09/28	0	0.00	4	29.05	29.00	-4	5,947	-0.07%
2021/09/27	1	28.95	16	29.12	28.95	-15	5,926	-0.25%
2021/09/24	0	0.00	11	28.93	29.05	-11	5,964	-0.18%
2021/09/23	9	28.58	0	0.00	28.70	9	5,876	0.15%
2021/09/22	2	28.23	2	28.55	28.70	0	5,856	0.00%
2021/09/17	0	0.00	1	28.65	28.75	-1	5,835	-0.02%
2021/09/16	4.2	28.64	7	28.72	28.70	-2.8	5,753	-0.05%
2021/09/15	0.3	28.50	2	28.45	28.30	-1.7	5,696	-0.03%
2021/09/13	1	28.05	2	28.05	28.10	-1	5,666	-0.02%
2021/09/10	2	28.13	0	0.00	28.15	2	5,659	0.04%
2021/09/09	1	28.30	0	0.00	28.30	1	5,650	0.02%
2021/09/08	4	28.38	0	0.00	28.30	4	5,646	0.07%
2021/09/07	2	28.60	2	28.65	28.70	0	5,619	0.00%
2021/09/06	5	28.94	2	28.80	28.80	3	5,621	0.05%
2021/09/03	6	28.98	13	29.12	28.95	-7	5,543	-0.13%
2021/09/02	0	0.00	7	28.30	28.30	-7	5,309	-0.13%
2021/09/01	2	28.10	2	28.08	28.05	0	5,276	0.00%
2021/08/31	1	27.75	0	0.00	27.90	1	5,270	0.02%
2021/08/30	1.8	27.77	2	27.80	27.80	-0.2	5,344	0.00%
2021/08/27	2	27.73	0	0.00	27.75	2	5,384	0.04%
2021/08/25	0	0.00	3	27.85	27.90	-3	5,458	-0.05%
2021/08/23	0	0.00	4	27.48	27.55	-4	5,549	-0.07%
2021/08/20	1	26.90	3	27.07	27.00	-2	5,554	-0.04%
2021/08/19	2	27.15	0	0.00	27.10	2	5,566	0.04%
2021/08/18	1	27.25	1	27.55	27.60	0	5,550	0.00%
2021/08/17	19	27.55	0	0.00	27.50	19	5,566	0.34%
2021/08/16	10	27.99	1	28.30	27.90	9	5,546	0.16%
2021/08/13	2	28.30	6	28.57	28.30	-4	5,520	-0.07%
2021/08/11	6	27.79	1	27.95	27.80	5	5,515	0.09%
2021/08/10	13	28.03	0	0.00	27.95	13	5,556	0.23%
2021/08/09	2	28.53	0	0.00	28.50	2	5,694	0.04%
2021/08/02	0	0.00	1.1	28.49	28.40	-1.1	6,269	-0.02%
2021/07/30	1	28.30	0	0.00	28.40	1	6,310	0.02%
2021/07/28	5	28.34	0	0.00	28.35	5	6,441	0.08%
2021/07/27	0.1	28.80	13	28.74	28.80	-12.9	6,594	-0.20%
2021/07/23	0	0.00	5.7	28.28	28.25	-5.7	7,059	-0.08%
2021/07/22	10	27.95	0	0.00	27.90	10	7,312	0.14%
2021/07/21	20	27.97	0	0.00	27.90	20	7,324	0.27%
2021/07/20	8	28.08	41	28.05	28.10	-33	7,314	-0.45%
2021/07/19	20	28.53	2	28.40	28.45	18	7,288	0.25%
2021/07/16	15	29.09	9.2	29.21	29.10	5.8	7,285	0.08%
2021/07/15	2	29.10	5	29.35	29.50	-3	7,344	-0.04%
2021/07/14	18	29.31	43	29.71	29.25	-25	7,416	-0.34%
2021/07/13	134	31.22	95	30.42	29.55	39	7,341	0.53%	大買/
2021/07/12	18	29.11	24.4	29.41	30.45	-6.4	5,937	-0.11%
2021/07/05	0	0.00	1	28.10	28.00	-1	5,777	-0.02%
2021/07/02	2	27.98	0	0.00	27.90	2	5,812	0.03%
2021/07/01	3	28.03	8	28.08	28.00	-5	5,852	-0.09%
2021/06/30	42	27.55	0.4	27.60	27.60	41.7	5,848	0.71%
2021/06/29	6	27.58	1	27.65	27.55	5	5,913	0.08%
2021/06/28	2	27.65	0	0.00	27.70	2	5,966	0.03%
2021/06/24	1	27.70	0	0.00	27.80	1	6,065	0.02%
2021/06/23	3	27.73	0	0.00	27.80	3	6,143	0.05%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/21	1	27.55	0	0.00	27.65	1	6,351	0.02%
2021/06/17	4	27.70	1	27.70	27.90	3	6,533	0.05%
2021/06/15	0	0.00	5	27.89	27.90	-5	6,659	-0.08%
2021/06/10	6	27.50	0	0.00	27.55	6	6,765	0.09%
2021/06/09	2	27.80	0	0.00	27.70	2	6,812	0.03%
2021/06/08	2	27.85	1	28.00	27.90	1	6,922	0.01%
2021/06/07	9	27.82	4	27.96	28.00	5	7,096	0.07%
2021/06/04	0	0.00	3	28.68	28.60	-3	7,217	-0.04%
2021/06/03	1.5	28.40	2	28.58	28.65	-0.5	7,636	-0.01%
2021/06/02	2	28.18	1	28.25	28.20	1	7,630	0.01%
2021/06/01	7	28.31	3	28.42	28.20	4	7,645	0.05%
2021/05/31	1	28.10	0	28.15	28.20	1	7,625	0.01%
2021/05/28	0	0.00	2	28.20	28.20	-2	7,626	-0.03%
2021/05/27	6	28.03	2	28.03	28.15	4	7,729	0.05%
2021/05/26	0	0.00	1	28.15	28.25	-1	7,825	-0.01%
2021/05/25	1	28.35	2	28.33	28.25	-1	7,869	-0.01%
2021/05/24	0	0.00	5	27.87	27.90	-5	7,959	-0.06%
2021/05/21	0	0.00	4	27.46	27.30	-4	8,241	-0.05%
2021/05/19	1	26.85	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	0.00	13	26.30	27.00	-13	8,339	-0.16%
2021/05/17	38	25.87	13	26.11	25.65	25	8,341	0.30%
2021/05/14	1	27.20	1	27.55	27.45	0	8,180	0.00%
2021/05/13	10.4	26.58	9.1	26.86	27.00	1.3	8,103	0.02%
2021/05/12	14.6	27.80	1	26.90	27.45	13.6	7,988	0.17%
2021/05/11	10	28.73	4	29.21	28.60	6	7,759	0.08%
2021/05/10	4	29.03	1	29.15	29.00	3	7,676	0.04%
2021/05/07	0	0.00	3	29.18	29.30	-3	7,685	-0.04%
2021/05/06	3	28.63	0	0.00	28.90	3	7,676	0.04%
2021/05/05	2	28.85	1	29.15	28.80	1	7,625	0.01%
2021/05/04	18	29.11	2	28.93	28.85	16	7,576	0.21%
2021/05/03	5.2	29.92	16	30.13	29.75	-10.8	7,425	-0.15%
2021/04/29	9	30.90	53.5	30.75	30.60	-44.5	7,303	-0.61%
2021/04/28	0	0.00	5	30.12	30.30	-5	6,924	-0.07%
2021/04/27	0	0.00	0.2	29.39	29.50	-0.2	6,734	0.00%
2021/04/26	8	29.37	4	29.43	29.40	4	6,735	0.06%
2021/04/23	0	0.00	1	29.35	29.35	-1	6,707	-0.01%
2021/04/22	3	29.45	0	0.00	29.35	3	6,801	0.04%
2021/04/21	0.4	29.80	11	30.10	30.15	-10.6	6,734	-0.16%
2021/04/20	0.3	29.75	8	29.67	29.80	-7.7	6,621	-0.12%
2021/04/19	0	0.00	0.3	29.30	29.35	-0.3	6,537	-0.01%
2021/04/16	0.2	29.05	12	28.92	29.15	-11.8	6,590	-0.18%
2021/04/15	8	28.90	0	0.00	28.85	8	6,609	0.12%
2021/04/14	2	28.65	2	28.58	28.65	0	6,617	0.00%
2021/04/13	7	29.11	31	29.20	28.90	-24	6,607	-0.36%
2021/04/12	0	0.00	22	29.32	29.30	-22	6,532	-0.34%
2021/04/09	0.2	29.40	3	29.35	29.45	-2.8	6,479	-0.04%
2021/04/08	0.5	29.13	2.2	29.14	29.20	-1.7	6,460	-0.03%
2021/04/07	0.9	28.95	5.5	29.10	29.15	-4.6	6,483	-0.07%
2021/04/06	0.1	29.10	4	29.10	29.05	-3.9	6,496	-0.06%
2021/04/01	0	0.00	16	29.10	29.15	-16	6,453	-0.25%
2021/03/31	1	28.60	2	28.65	28.85	-1	6,398	-0.02%
2021/03/30	6	28.58	2	28.70	28.70	4	6,349	0.06%
2021/03/29	0	0.00	2	28.65	28.65	-2	6,295	-0.03%
2021/03/26	0	0.00	33	28.60	28.60	-33	6,283	-0.53%
2021/03/25	10.5	28.61	6	28.67	28.65	4.5	6,276	0.07%
2021/03/24	2.1	29.30	16.1	29.40	29.30	-14	6,234	-0.22%
2021/03/23	1	29.20	1	29.20	29.25	0	6,178	0.00%
2021/03/22	1	28.90	1	28.90	28.95	0	6,122	0.00%
2021/03/17	10	29.05	0	0.00	29.10	10	6,181	0.16%
2021/03/15	2	29.05	0	0.00	29.10	2	6,548	0.03%
2021/03/12	30	28.95	0	0.00	28.95	30	7,216	0.42%
2021/03/11	7	28.84	4	28.98	28.80	3	7,457	0.04%
2021/03/10	1	28.85	5	28.70	28.80	-4	7,347	-0.05%
2021/03/09	51.2	28.25	19.6	28.40	28.45	31.5	7,224	0.44%
2021/03/08	4	30.45	0	0.00	30.30	4	6,814	0.06%
2021/03/05	12	30.18	5	30.35	30.30	7	6,822	0.10%
2021/03/04	4	30.33	0	0.00	30.40	4	6,845	0.06%
2021/03/03	1	30.55	0	0.00	30.60	1	6,834	0.01%
2021/03/02	5	30.90	11	30.95	30.60	-6	6,832	-0.09%
2021/02/26	1	30.30	0	0.00	30.95	1	6,770	0.01%
2021/02/24	14	30.62	14	30.49	30.50	0	6,816	0.00%
2021/02/23	1	30.95	16.5	30.90	31.00	-15.5	6,687	-0.23%
2021/02/22	1	30.10	0	0.00	30.25	1	6,367	0.02%
2021/02/19	11	29.71	1	29.65	29.90	10	6,263	0.16%
2021/02/18	0	0.00	1	29.55	29.65	-1	6,260	-0.02%
2021/02/17	0	0.00	0	29.45	29.40	0	6,317	0.00%
2021/02/04	0	0.00	3	29.32	29.15	-3	6,286	-0.05%
2021/02/02	3	29.25	1	29.30	29.25	2	6,382	0.03%
2021/01/29	5.1	29.05	0	0.00	29.10	5.1	6,375	0.08%
2021/01/28	0	0.00	2	29.30	29.30	-2	6,332	-0.03%
2021/01/21	1	29.30	2	29.33	29.20	-1	6,236	-0.02%
2021/01/20	2	29.30	1	29.20	29.15	1	6,197	0.02%
2021/01/19	4	30.00	7	30.10	29.80	-3	6,118	-0.05%
2021/01/15	10	29.90	4	30.16	29.85	6	6,042	0.10%
2021/01/14	10	29.95	10	30.00	30.05	0	5,906	0.00%
2021/01/12	0	0.00	1	30.25	29.80	-1	5,874	-0.02%
2021/01/11	4	29.88	5	30.12	30.15	-1	5,800	-0.02%
2021/01/06	3	29.75	5.8	29.69	29.40	-2.8	5,588	-0.05%
2021/01/05	0	0.00	1	29.45	29.60	-1	5,539	-0.02%
2021/01/04	0	0.00	0.2	29.45	29.50	-0.2	5,540	0.00%
2020/12/29	4	29.20	0	0.00	29.30	4	5,419	0.07%
2020/12/28	13	29.36	0	0.00	29.40	13	5,366	0.24%
2020/12/25	0	0.00	2	29.40	29.30	-2	5,361	-0.04%
2020/12/24	2	29.20	0	0.00	29.20	2	5,336	0.04%
2020/12/22	3	29.02	0	0.00	29.00	3	5,341	0.06%
2020/12/21	2	29.08	0	0.00	29.20	2	5,356	0.04%
2020/12/18	2	29.48	0	0.00	29.40	2	5,325	0.04%
2020/12/17	4	29.19	0	0.00	29.20	4	5,288	0.08%
2020/12/16	5	29.33	38	29.31	29.40	-33	5,248	-0.63%
2020/12/15	8	29.38	0	0.00	29.25	8	5,195	0.15%
2020/12/14	2	29.90	0	0.00	29.80	2	5,096	0.04%
2020/12/11	25.1	29.75	0	0.00	29.70	25.1	5,063	0.50%
2020/12/10	30.2	30.08	3	30.17	30.05	27.2	4,961	0.55%
2020/12/09	32	31.12	3	31.15	31.15	29	4,696	0.62%
2020/12/08	67	32.07	95	32.33	31.75	-28	4,523	-0.62%
2020/12/07	8.2	30.73	12	30.73	31.25	-3.8	3,891	-0.10%
2020/12/04	1	29.80	0	0.00	29.90	1	3,535	0.03%
2020/12/03	15	29.84	1	29.70	29.65	14	3,472	0.40%
2020/12/02	2	29.43	0	0.00	29.60	2	3,435	0.06%
2020/12/01	2	29.60	0	0.00	29.65	2	3,423	0.06%
2020/11/30	1	29.85	0	0.00	29.50	1	3,409	0.03%
2020/11/27	14	29.76	2	29.75	29.75	12	3,366	0.36%
2020/11/26	7.2	29.66	21	29.60	29.65	-13.8	3,339	-0.41%
2020/11/25	4	29.68	0	0.00	29.65	4	3,340	0.12%
2020/11/24	84	29.70	5	29.78	29.60	79	3,319	2.38%
2020/11/23	3	29.42	5	29.47	29.60	-2	3,263	-0.06%
2020/11/19	0	0.00	1	29.30	29.20	-1	3,269	-0.03%
2020/11/17	1	29.05	2	29.00	29.00	-1	3,295	-0.03%
2020/11/16	3	29.15	12	29.10	29.10	-9	3,409	-0.26%
2020/11/12	2	29.15	0	0.00	29.10	2	3,373	0.06%
2020/11/11	2	29.10	0.6	29.15	29.35	1.4	3,394	0.04%
2020/11/09	0	0.00	1	29.05	28.90	-1	3,523	-0.03%
2020/11/06	0	0.00	4.3	29.05	28.85	-4.3	3,665	-0.12%
2020/11/04	1	28.70	0	0.00	28.75	1	3,661	0.03%
2020/10/29	2	28.25	0	0.00	28.45	2	3,722	0.05%
2020/10/28	1	28.60	0	0.00	28.60	1	3,746	0.03%
2020/10/27	2	28.68	0	0.00	28.65	2	3,775	0.05%
2020/10/26	0	0.00	0.6	28.85	28.85	-0.6	3,792	-0.02%
2020/10/23	1	29.10	0	0.00	28.95	1	3,837	0.03%
2020/10/22	6	28.89	0	0.00	28.95	6	3,904	0.15%
2020/10/21	2	29.15	5	29.19	28.95	-3	4,020	-0.07%
2020/10/20	0	0.00	4	28.91	28.90	-4	4,113	-0.10%
2020/10/19	0.3	28.70	0	0.00	28.70	0.3	4,135	0.01%
2020/10/16	0	0.00	1	28.65	28.60	-1	4,213	-0.02%
2020/10/13	1	28.25	0	0.00	28.25	1	4,424	0.02%
2020/10/06	3	28.50	0	0.00	28.50	3	5,298	0.06%
2020/09/30	0	0.00	2	28.48	28.60	-2	5,762	-0.03%
2020/09/29	1	28.10	1	28.35	28.10	0	5,860	0.00%
2020/09/25	2	27.65	0	0.00	27.60	2	6,327	0.03%
2020/09/24	0	0.00	1	27.75	27.65	-1	6,527	-0.02%
2020/09/23	1.4	28.30	2	28.18	28.15	-0.6	6,661	-0.01%
2020/09/22	1	28.50	1	28.60	28.45	0	6,755	0.00%
2020/09/18	0.6	28.95	0	0.00	28.95	0.6	7,011	0.01%
2020/09/15	11	28.90	0.3	28.90	28.85	10.7	7,247	0.15%
2020/09/14	0	0.00	3	29.13	29.00	-3	7,430	-0.04%
2020/09/11	0	0.00	1	29.15	29.00	-1	7,485	-0.01%
2020/09/10	523	29.01	528	29.13	29.10	-5	7,510	-0.07%	大買/大賣/
2020/09/09	10	28.30	1	28.55	28.55	9	7,488	0.12%
2020/09/07	2	28.45	1	28.70	28.45	1	7,756	0.01%
2020/09/04	2.3	28.31	2	28.53	28.50	0.3	7,924	0.00%
2020/08/28	0	0.00	0.4	29.15	29.15	-0.4	8,671	0.00%
2020/08/27	0	0.00	1	28.85	28.85	-1	8,748	-0.01%
2020/08/26	1	29.05	5	28.84	28.95	-4	8,858	-0.05%
2020/08/25	1	28.30	0	28.40	28.35	1	8,837	0.01%
2020/08/24	1	27.95	0	0.00	28.10	1	9,028	0.01%
2020/08/21	0.8	28.05	0	0.00	27.95	0.8	9,124	0.01%
2020/08/20	6	28.10	55	27.82	27.75	-49	9,210	-0.53%
2020/08/19	2	28.55	16	28.63	28.45	-14	9,233	-0.15%
2020/08/18	0.5	28.85	4	28.87	28.75	-3.5	9,372	-0.04%
2020/08/17	0	0.00	8	28.86	28.85	-8	9,759	-0.08%
2020/08/14	0	0.00	12	28.46	28.45	-12	10,623	-0.11%
2020/08/13	14.4	28.34	0	0.00	28.25	14.4	10,698	0.13%
2020/08/12	25.2	28.80	1	28.80	28.75	24.2	10,562	0.23%
2020/08/11	2	29.45	0	0.00	29.40	2	10,458	0.02%
2020/08/07	1	29.20	0	0.00	29.25	1	10,807	0.01%
2020/08/06	4	29.34	2	29.50	29.40	2	10,949	0.02%
2020/08/05	3	29.25	0	0.00	29.35	3	11,121	0.03%
2020/08/04	2	29.20	0	0.00	29.30	2	11,202	0.02%
2020/08/03	1	29.15	0	0.00	29.20	1	11,308	0.01%
2020/07/31	0	0.00	3.1	29.41	29.55	-3.1	11,359	-0.03%
2020/07/30	0	0.00	1	29.15	29.15	-1	11,446	-0.01%
2020/07/29	0	0.00	11	28.92	29.00	-11	11,475	-0.10%
2020/07/28	7	28.34	2	28.95	28.25	5	11,504	0.04%
2020/07/27	19	28.68	0	0.00	28.55	19	11,547	0.16%
2020/07/24	13	29.13	0	0.00	29.00	13	11,509	0.11%
2020/07/23	4	29.65	0	0.00	29.60	4	11,390	0.04%
2020/07/22	4	29.80	0	0.00	29.75	4	11,429	0.03%
2020/07/21	3	29.93	1	29.95	29.85	2	11,397	0.02%
2020/07/20	3	29.35	1	29.75	29.65	2	11,411	0.02%
2020/07/17	23	29.82	1	30.25	29.55	22	11,486	0.19%
2020/07/16	2	30.15	7.1	30.18	30.15	-5.1	11,564	-0.04%
2020/07/15	21	29.99	4	30.09	29.85	17	11,684	0.15%
2020/07/14	8	30.02	33	30.37	30.35	-25	11,764	-0.21%
2020/07/13	51	34.15	40	34.17	34.20	11	11,554	0.10%
2020/07/10	6	34.04	50	33.92	33.90	-43.9	11,409	-0.38%
2020/07/09	1.1	33.46	4	33.40	33.55	-2.9	11,334	-0.03%
2020/07/08	5.1	33.40	2	33.60	33.55	3.1	11,280	0.03%
2020/07/07	15.1	33.30	12	33.72	33.35	3.1	11,272	0.03%
2020/07/06	30	33.95	10	33.90	33.95	20	11,266	0.18%
2020/07/03	9	33.03	30	33.11	33.30	-21	11,364	-0.18%
2020/07/02	9	32.51	12.8	32.68	32.75	-3.8	11,254	-0.03%
2020/07/01	4	32.51	1	32.55	32.40	3	11,141	0.03%
2020/06/30	3	32.40	5.4	32.47	32.40	-2.4	11,075	-0.02%
2020/06/29	15	32.39	15	32.40	32.25	0	11,012	0.00%
2020/06/24	5	31.89	16	32.02	32.15	-11	10,937	-0.10%
2020/06/23	3	31.45	0	0.00	31.45	3	10,969	0.03%
2020/06/22	1	31.55	3	31.83	31.60	-2	11,028	-0.02%
2020/06/19	5	31.39	8	31.41	31.45	-3	11,190	-0.03%
2020/06/18	4	31.41	0	0.00	31.45	4	11,126	0.04%
2020/06/17	4	31.34	8	31.30	31.30	-4	11,142	-0.04%
2020/06/16	9	31.41	10	31.51	31.55	-1	11,267	-0.01%
2020/06/15	10.4	31.24	0	0.00	31.05	10.4	11,582	0.09%
2020/06/12	4	31.15	1	31.45	31.50	3	11,701	0.03%
2020/06/11	5	32.12	5	32.58	32.05	0	11,810	0.00%
2020/06/10	4	32.85	4	32.96	32.80	0	11,843	0.00%
2020/06/09	0	0.00	2	32.48	32.35	-2	11,888	-0.02%
2020/06/08	11	32.15	0	0.00	32.10	11	12,160	0.09%
2020/06/05	7	32.52	18	32.34	32.55	-11	12,335	-0.09%
2020/06/04	12	32.18	3	32.08	32.20	9	12,519	0.07%
2020/06/03	2	31.95	0	0.00	31.95	2	12,684	0.02%
2020/06/02	10	32.05	2	32.08	31.95	8	12,674	0.06%
2020/06/01	5	32.28	0	0.00	32.35	5	12,701	0.04%
2020/05/29	12	32.55	19	32.68	32.30	-7	12,842	-0.05%
2020/05/28	1	32.15	5	32.30	32.05	-4	13,010	-0.03%
2020/05/27	6	32.11	0.8	32.05	32.05	5.2	13,239	0.04%
2020/05/26	6	32.44	1	32.65	32.10	5	13,584	0.04%
2020/05/25	13	32.26	15	32.48	32.35	-2	13,635	-0.01%
2020/05/22	12	32.76	14	32.91	32.40	-2	13,734	-0.01%
2020/05/21	30.2	32.59	30	32.95	33.30	0.2	13,906	0.00%
2020/05/20	0	0.00	5	30.60	30.70	-5	13,366	-0.04%
2020/05/19	4	30.13	4	30.18	30.10	0	14,171	0.00%
2020/05/18	4	29.68	1	29.65	29.75	3	14,846	0.02%
2020/05/15	12	29.78	0	0.00	29.75	12	15,551	0.08%
2020/05/14	15	30.33	1	30.15	30.10	14	15,703	0.09%
2020/05/13	7	30.93	0	0.00	31.00	7	15,635	0.04%
2020/05/12	30	31.25	4	31.08	31.35	26	15,550	0.17%
2020/05/11	0	0.00	17	30.85	30.80	-17	15,487	-0.11%
2020/05/08	9	30.70	21	30.76	30.50	-12	15,395	-0.08%
2020/05/07	20	30.70	10	30.70	30.80	10	15,297	0.07%
2020/05/06	9	30.73	42	30.69	30.50	-33	15,231	-0.22%
2020/05/05	18	30.24	0	0.00	30.25	18	15,125	0.12%
2020/04/30	5	30.70	1	30.90	30.60	4	15,050	0.03%
2020/04/29	7	30.51	0	0.00	30.50	7	15,013	0.05%
2020/04/28	9	30.34	26	30.26	30.35	-17	14,991	-0.11%
2020/04/27	22	30.08	14	30.10	30.25	8	15,081	0.05%
2020/04/24	4	29.43	0	0.00	29.40	4	15,045	0.03%
2020/04/23	18	29.80	0	0.00	29.60	18	15,106	0.12%
2020/04/22	13	29.05	7	29.24	29.50	6	15,092	0.04%
2020/04/21	4	29.69	0	0.00	29.40	4	15,059	0.03%
2020/04/20	2	30.50	34	30.50	30.35	-32	14,935	-0.21%
2020/04/17	10	30.93	6	30.97	30.85	4	14,813	0.03%
2020/04/16	7	31.61	4	31.53	31.40	3	14,601	0.02%
2020/04/15	14	31.12	28	30.91	31.20	-14	14,441	-0.10%
2020/04/14	30	30.65	11	30.04	30.80	19	14,234	0.13%
2020/04/13	0	0.00	4	29.53	29.35	-4	14,016	-0.03%
2020/04/10	36	29.15	2	29.18	29.15	34	13,957	0.24%
2020/04/09	5	29.29	10	29.23	29.05	-5	13,866	-0.04%
2020/04/08	13	28.38	17	28.73	29.10	-4	13,659	-0.03%
2020/04/07	2	27.68	8	27.74	27.55	-6	13,336	-0.04%
2020/04/06	6	27.25	1	27.25	27.30	5	13,221	0.04%
2020/04/01	7	27.06	0	0.00	27.25	7	13,146	0.05%
2020/03/31	15	27.28	3	27.20	27.15	12	13,076	0.09%
2020/03/30	3	26.00	8	26.74	26.95	-5	12,986	-0.04%
2020/03/27	1	27.55	15	26.92	26.85	-14	12,952	-0.11%
2020/03/26	0	0.00	6	26.72	26.85	-6	12,801	-0.05%
2020/03/25	8	26.65	1	27.30	26.45	7	12,784	0.05%
2020/03/24	0	0.00	2	25.40	25.80	-2	12,601	-0.02%
2020/03/23	3	24.07	12	24.19	24.10	-9	12,552	-0.07%
2020/03/20	5	24.62	10	24.76	25.10	-5	12,500	-0.04%
2020/03/19	34	23.44	23	23.63	23.40	11	12,332	0.09%
2020/03/18	1	26.10	11	26.88	26.00	-10	11,994	-0.08%
2020/03/17	13	27.47	12	27.30	26.80	1	11,782	0.01%
2020/03/16	29	28.05	11	29.00	27.75	18	11,545	0.16%
2020/03/13	17	28.09	3.3	28.39	28.95	13.7	11,507	0.12%
2020/03/12	30	30.10	38	30.46	30.05	-8	11,085	-0.07%
2020/03/11	34	32.11	9	31.70	31.60	25	10,744	0.23%
2020/03/10	1	32.95	117.4	32.74	33.35	-116.4	10,395	-1.12%	大賣/鉅額交易
2020/03/09	33	33.29	6	32.95	32.70	27	10,107	0.27%
2020/03/06	18	33.87	0	0.00	34.10	18	9,880	0.18%
2020/03/05	3	33.95	33	34.15	34.25	-30	9,839	-0.30%
2020/03/04	59	33.83	7	33.85	33.70	52	9,695	0.54%
2020/03/03	16	34.92	4	35.00	34.50	12	9,468	0.13%
2020/03/02	19	32.94	84.5	34.04	34.25	-65.5	9,098	-0.72%
2020/02/27	33	35.03	26	34.65	34.05	7	8,789	0.08%
2020/02/26	4	35.08	34	34.40	34.75	-30	8,378	-0.36%
2020/02/25	23	34.67	30	34.88	34.55	-7	8,182	-0.09%
2020/02/24	43.1	34.72	34.1	34.87	35.10	9	7,914	0.11%
2020/02/21	12	34.41	55	34.43	34.20	-43	7,428	-0.58%
2020/02/20	72	34.59	45	34.46	34.40	27	7,200	0.37%
2020/02/19	33	33.13	36	33.10	33.50	-3	6,467	-0.05%
2020/02/18	32	31.64	134.1	31.93	31.60	-102.1	5,842	-1.75%	大賣/鉅額交易
2020/02/17	4	30.34	22	30.42	30.50	-18	5,350	-0.34%
2020/02/14	1	29.70	13	29.95	29.70	-12	5,272	-0.23%
2020/02/13	0	0.00	1	29.55	29.35	-1	5,375	-0.02%
2020/02/12	3	29.45	10	29.32	29.45	-7	5,428	-0.13%
2020/02/10	26	28.41	3	28.60	28.65	23	5,423	0.42%
2020/02/07	65	28.76	0	0.00	28.60	65	5,403	1.20%
2020/02/05	23	28.56	0	0.00	28.50	23	5,408	0.43%
2020/02/03	12	27.99	1.7	28.40	28.40	10.3	5,355	0.19%
2020/01/31	32	29.04	0	0.00	29.00	32	5,286	0.61%
2020/01/30	29	28.78	36.4	28.69	28.95	-7.4	5,300	-0.14%
2020/01/20	0	0.00	4	30.53	30.35	-4	5,211	-0.08%
2020/01/17	3	30.65	4	30.51	30.40	-1	5,432	-0.02%
2020/01/16	11	29.93	0	0.00	29.95	11	5,315	0.21%
2020/01/15	12	29.89	0	0.00	29.85	12	5,260	0.23%
2020/01/14	72	29.63	31	29.62	29.70	41	5,180	0.79%
2020/01/13	0	0.00	2	29.15	29.20	-2	5,078	-0.04%
2020/01/10	12	28.93	6.2	28.84	29.00	5.8	5,041	0.12%
2020/01/09	1	28.45	0	0.00	28.30	1	4,987	0.02%
2020/01/08	4	28.19	0	0.00	28.15	4	5,030	0.08%
2020/01/07	3	28.48	0	0.00	28.55	3	5,001	0.06%
2020/01/06	3	28.55	0	0.00	28.60	3	4,970	0.06%
2020/01/03	3	28.85	3	28.80	28.95	0	4,950	0.00%
2019/12/31	10	29.10	0	0.00	29.00	10	4,892	0.20%
2019/12/26	3	29.00	0	0.00	29.00	3	4,880	0.06%
2019/12/25	6	28.93	0	0.00	29.00	6	4,894	0.12%
2019/12/24	2	29.00	5	28.90	29.00	-3	4,917	-0.06%
2019/12/23	7	29.17	0	0.00	29.10	7	4,971	0.14%
2019/12/20	5	29.00	3	29.30	29.00	2	5,011	0.04%
2019/12/19	18	29.26	6	29.23	29.20	12	4,929	0.24%
2019/12/18	8	29.09	5	29.08	29.20	3	4,875	0.06%
2019/12/16	0	0.00	0.2	28.70	28.75	-0.2	4,736	0.00%
2019/12/13	2	28.55	0	0.00	28.65	2	4,720	0.04%
2019/12/12	20	28.65	0	0.00	28.70	20	4,641	0.43%
2019/12/10	10	28.75	3	29.03	28.80	7	4,624	0.15%
2019/12/04	2	27.75	0	0.00	27.90	2	4,382	0.05%
2019/12/03	1	27.85	4	28.00	28.00	-3	4,371	-0.07%
2019/12/02	2	27.90	0	0.00	28.00	2	4,352	0.05%
2019/11/29	3	28.23	1	28.25	28.35	2	4,290	0.05%
2019/11/27	0	0.00	1	28.45	28.45	-1	4,251	-0.02%
2019/11/25	2	28.40	1	28.45	28.50	1	4,288	0.02%
2019/11/22	20	28.75	0	0.00	28.70	20	4,306	0.46%
2019/11/21	24	28.75	2	28.70	28.75	22	4,296	0.51%
2019/11/20	0	0.00	1	28.90	28.90	-1	4,255	-0.02%
2019/11/19	16	29.50	6	29.48	29.30	10	4,174	0.24%
2019/11/18	0	0.00	8	29.03	29.30	-8	4,043	-0.20%
2019/11/15	7	28.60	13	28.91	28.60	-6	3,849	-0.16%
2019/11/14	28	28.56	14	28.51	28.70	14	3,743	0.37%
2019/11/13	35	28.87	36	28.82	28.90	-1	3,464	-0.03%
2019/11/12	24	28.26	17	28.16	28.50	7	3,212	0.22%
2019/11/11	9	27.87	8	27.86	27.75	1	2,970	0.03%
2019/11/08	8	27.45	13	27.50	27.50	-5	2,837	-0.18%
2019/11/07	5	27.00	0	0.00	26.90	5	2,700	0.19%
2019/11/06	4	26.95	0	0.00	26.90	4	2,670	0.15%
2019/11/05	9	27.01	2	27.05	26.95	7	2,653	0.26%
2019/11/04	3	26.75	0	0.00	26.75	3	2,631	0.11%
2019/10/31	2	26.73	0	0.00	26.80	2	2,662	0.08%
2019/10/29	11	26.50	12	26.55	26.60	-1	2,615	-0.04%
2019/10/28	15	27.13	15	27.12	26.90	0	2,532	0.00%
2019/10/25	40	26.95	43	26.94	27.10	-3	2,462	-0.12%
2019/10/24	0	0.00	2	25.95	26.00	-2	2,207	-0.09%
2019/10/23	0	0.00	5	25.80	25.75	-5	2,196	-0.23%
2019/10/22	5	25.90	0	0.00	25.75	5	2,188	0.23%
2019/10/18	0	0.00	0.3	25.55	25.45	-0.3	2,161	-0.02%
2019/10/16	3	25.70	0	0.00	25.70	3	2,100	0.14%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/01	1	26.00	0	0.00	26.10	1	2,010	0.05%
2019/09/27	7	26.04	0	0.00	26.15	7	1,979	0.35%
2019/09/26	7	26.44	1	26.50	26.25	6	1,941	0.31%
2019/09/25	1	25.95	0	0.00	26.00	1	1,854	0.05%
2019/09/19	1	26.25	0.7	26.30	26.25	0.3	1,767	0.02%
2019/09/18	7	26.19	0	0.00	26.25	7	1,772	0.39%
2019/09/16	12	26.10	0	0.00	26.30	12	1,740	0.69%
2019/09/12	5	26.46	0	0.00	26.50	5	1,713	0.29%
2019/09/02	1	27.65	0	0.00	27.65	1	1,667	0.06%
2019/08/30	2	27.50	0	0.00	27.60	2	1,658	0.12%
2019/08/29	0	0.00	5	26.99	27.30	-5	1,637	-0.31%
2019/08/28	7	26.35	0	0.00	26.65	7	1,599	0.44%
2019/08/27	8	31.57	0	0.00	31.55	8	1,530	0.52%
2019/08/22	0	0.00	4	31.90	31.75	-4	1,449	-0.28%
2019/08/21	0	0.00	2	31.90	31.90	-2	1,443	-0.14%
2019/08/14	2	31.70	0	0.00	31.65	2	1,404	0.14%
2019/08/05	1	31.35	0	0.00	31.20	1	1,450	0.07%
2019/08/02	0	0.00	1	31.65	31.90	-1	1,517	-0.07%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/24	0	0.00	0.1	31.80	31.85	-0.1	1,488	-0.01%
2019/07/17	2	32.15	0	0.00	32.15	2	1,489	0.13%
2019/07/15	4	32.20	0	0.00	32.45	4	1,471	0.27%
2019/07/11	0	0.00	10	31.95	32.00	-10	1,460	-0.68%
2019/07/10	0	0.00	10	31.73	31.80	-10	1,440	-0.69%
2019/07/09	0	0.00	7	31.45	31.35	-7	1,427	-0.49%
2019/07/02	0	0.00	1	31.15	31.20	-1	1,538	-0.07%
2019/07/01	0	0.00	6	31.20	31.35	-6	1,550	-0.39%
2019/06/28	0	0.00	1	31.10	31.10	-1	1,556	-0.06%
2019/06/27	7	30.86	0	0.00	30.90	7	1,560	0.45%
2019/06/26	4	30.65	0	0.00	30.70	4	1,564	0.26%
2019/06/25	13	30.85	5	30.82	30.95	8	1,562	0.51%
2019/06/20	3	30.05	1	30.10	30.10	2	1,559	0.13%
2019/05/24	0	0.00	40	29.10	29.20	-40	2,357	-1.70%
2019/05/21	5	29.45	0	0.00	29.50	5	2,383	0.21%
2019/05/17	0	0.00	0.1	29.60	29.60	-0.1	2,376	0.00%
2019/05/16	5	29.76	0	0.00	29.50	5	2,395	0.21%
2019/05/15	0	0.00	3	30.00	30.00	-3	2,391	-0.13%
2019/05/13	3	29.10	0	0.00	29.35	3	2,394	0.13%
2019/05/10	13.1	30.55	61	30.40	30.10	-47.9	2,400	-2.00%
2019/05/09	0	0.00	17	31.51	31.50	-17	2,317	-0.73%
2019/05/07	2	31.95	0	0.00	32.00	2	2,319	0.09%
2019/05/06	1	32.10	0	0.00	31.90	1	2,359	0.04%
2019/05/02	0	0.00	2	32.25	32.35	-2	2,329	-0.09%
2019/04/30	3	32.00	2	32.10	32.00	1	2,312	0.04%
2019/04/29	0	0.00	3	32.15	31.95	-3	2,323	-0.13%
2019/04/25	0	0.00	1	31.70	31.65	-1	2,319	-0.04%
2019/04/24	0	0.00	0	31.60	31.60	0	2,334	0.00%
2019/04/23	0	0.00	2	31.65	31.65	-2	2,340	-0.09%
2019/04/22	0	0.00	3.1	31.50	31.45	-3.1	2,363	-0.13%
2019/04/18	11	31.36	0	0.00	31.25	11	2,379	0.46%
2019/04/12	3	31.70	3	31.80	31.40	0	2,356	0.00%
2019/04/10	0	0.00	5	32.05	32.05	-5	2,315	-0.22%
2019/04/09	1	32.50	0	0.00	32.50	1	2,297	0.04%
2019/04/08	0	0.00	1	32.40	32.50	-1	2,306	-0.04%
2019/04/03	4	31.88	0	0.00	31.90	4	2,289	0.17%
2019/04/01	3	31.55	15	31.60	31.65	-12	2,436	-0.49%
2019/03/29	2	31.55	0	0.00	31.55	2	2,455	0.08%
2019/03/25	2	31.30	0	0.00	31.40	2	2,688	0.07%
2019/03/20	0	0.00	2.7	31.49	31.50	-2.7	2,664	-0.10%
2019/03/19	0	0.00	3	31.40	31.50	-3	2,648	-0.11%
2019/03/15	9	30.81	0	0.00	31.05	9	2,591	0.35%
2019/03/14	1	30.90	0	0.00	30.85	1	2,394	0.04%
2019/03/13	3	30.85	3	31.10	30.85	0	2,370	0.00%
2019/03/12	3	30.75	0	0.00	30.80	3	2,340	0.13%
2019/03/11	5	31.10	0	0.00	31.05	5	2,288	0.22%
2019/03/08	1	30.70	0	0.00	31.15	1	2,259	0.04%
2019/03/07	13	31.35	4	31.60	31.05	9	2,233	0.40%
2019/03/06	0	0.00	2	31.85	31.80	-2	2,191	-0.09%
2019/03/05	1	31.75	1	32.00	32.05	0	2,155	0.00%
2019/03/04	1	30.85	5	31.51	31.90	-4	2,056	-0.19%
2019/02/27	0	0.00	9	29.94	29.90	-9	1,847	-0.49%
2019/02/26	0.4	29.00	0	0.00	29.15	0.4	1,743	0.02%
2019/02/25	4	28.64	0	0.00	28.60	4	1,706	0.23%
2019/02/20	0	0.00	2	28.60	28.60	-2	1,673	-0.12%
2019/02/19	1	28.20	0	0.00	28.20	1	1,643	0.06%
2019/02/18	2	28.25	0	0.00	28.20	2	1,643	0.12%
2019/02/13	32	28.30	0	0.00	28.25	32	1,628	1.96%
2019/02/12	3	28.05	2	28.50	28.00	1	1,618	0.06%
2019/01/30	3	27.55	0	0.00	27.55	3	1,528	0.20%
2019/01/24	0	0.00	1	26.90	26.90	-1	1,478	-0.07%
2019/01/22	1	26.55	0	0.00	26.65	1	1,474	0.07%
2019/01/18	0	0.00	30	26.87	27.00	-30	1,468	-2.04%
2019/01/17	40	26.60	0	0.00	26.75	40	1,470	2.72%
2019/01/16	0	0.00	1	26.40	26.40	-1	1,457	-0.07%
2019/01/15	0	0.00	2	26.20	26.20	-2	1,463	-0.14%
2019/01/14	0	0.00	2	26.00	26.05	-2	1,488	-0.13%
2019/01/11	0	0.00	3	25.60	25.70	-3	1,476	-0.20%
2019/01/10	1	25.40	0	0.00	25.55	1	1,492	0.07%
2019/01/09	0	0.00	7	25.19	25.30	-7	1,488	-0.47%
2019/01/08	0	0.00	2	24.75	24.70	-2	1,476	-0.14%
2019/01/07	0	0.00	2	24.65	24.70	-2	1,487	-0.13%
2019/01/03	1	24.50	0	0.00	24.35	1	1,560	0.06%
2019/01/02	8	24.49	0	0.00	24.35	8	1,568	0.51%
2018/12/26	30	24.05	4	24.06	24.00	26	1,597	1.63%
2018/12/25	5	23.60	0	0.00	23.40	5	1,630	0.31%
2018/12/24	4	24.28	0	0.00	24.05	4	1,552	0.26%
2018/12/22	0	0.00	2	24.70	24.70	-2	1,474	-0.14%
2018/12/21	5	24.50	0	0.00	23.85	5	1,450	0.34%
2018/12/20	2	25.15	0	0.00	24.90	2	1,287	0.16%
2018/12/19	19	25.66	0	0.00	25.55	19	1,245	1.52%
2018/12/18	10	25.95	3	26.35	26.10	7	1,210	0.58%
2018/12/17	12	26.16	0	0.00	26.00	12	1,190	1.01%
2018/12/14	3	26.75	0	0.00	26.75	3	1,175	0.26%
2018/11/30	0	0.00	4	28.40	28.25	-4	1,342	-0.30%
2018/11/14	0	0.00	4	27.25	27.45	-4	1,766	-0.23%
2018/11/13	0	0.00	15	26.73	27.00	-15	1,756	-0.85%
2018/11/12	0	0.00	0.1	26.30	26.30	-0.1	1,745	-0.01%
2018/11/09	6	26.02	0	0.00	25.95	6	1,752	0.34%
2018/11/08	2	26.30	0	0.00	26.20	2	1,758	0.11%
2018/11/07	5	26.18	0	0.00	26.25	5	1,768	0.28%
2018/11/06	0	0.00	5	26.60	26.40	-5	1,786	-0.28%
2018/11/05	5	26.25	14	26.16	26.60	-9	1,793	-0.50%
2018/11/02	9	25.27	14	25.43	25.45	-5	1,767	-0.28%
2018/11/01	6	25.04	1	25.20	25.00	5	1,764	0.28%
2018/10/31	10.7	25.12	0	0.00	25.10	10.7	1,784	0.60%
2018/10/30	6	24.63	0	0.00	24.70	6	1,776	0.34%
2018/10/29	5	24.65	0	0.00	24.65	5	1,776	0.28%
2018/10/25	0	0.00	2	24.70	24.70	-2	1,765	-0.11%
2018/10/24	0	0.00	4	25.00	25.10	-4	1,756	-0.23%
2018/10/23	0	0.00	2	25.00	24.70	-2	1,760	-0.11%
2018/10/22	4	24.45	0	0.00	24.45	4	1,743	0.23%
2018/10/19	1	24.80	0	0.00	24.90	1	1,715	0.06%
2018/10/18	3	25.20	0	0.00	25.15	3	1,711	0.18%
2018/10/15	2	26.20	2	26.45	26.35	0	1,690	0.00%
2018/10/12	2	25.90	0	0.00	26.25	2	1,737	0.12%
2018/10/11	1	25.70	0	0.00	25.75	1	1,734	0.06%
2018/10/09	0	0.00	2	26.75	26.85	-2	1,676	-0.12%
2018/10/04	0.4	26.65	0	0.00	26.65	0.4	1,621	0.02%
2018/10/02	5	28.02	0	0.00	27.75	5	1,527	0.33%
2018/09/25	10	28.50	0	0.00	28.50	10	1,484	0.67%
2018/09/21	5	28.40	0	0.00	28.55	5	1,488	0.34%
2018/09/20	7	28.37	0	0.00	28.45	7	1,486	0.47%
2018/09/19	0	0.00	0.2	28.50	28.45	-0.2	1,491	-0.02%
2018/09/17	1	28.45	0	0.00	28.40	1	1,491	0.07%
2018/09/14	0	0.00	1	28.25	28.35	-1	1,502	-0.07%
2018/09/13	1	28.15	0	0.00	28.25	1	1,507	0.07%
2018/09/11	4	28.44	0	0.00	28.60	4	1,469	0.27%
2018/09/10	1	28.55	0	0.00	28.65	1	1,465	0.07%
2018/09/07	1	29.25	0	0.00	29.45	1	1,456	0.07%
2018/09/06	0	0.00	1	29.90	29.85	-1	1,415	-0.07%
2018/09/05	7	29.75	0	0.00	29.75	7	1,391	0.50%
2018/09/03	0.4	35.50	13	35.50	35.60	-12.6	1,234	-1.02%
2018/08/29	0	0.00	1	35.25	35.30	-1	1,166	-0.09%
2018/08/28	1	34.90	7	35.00	35.00	-6	1,150	-0.52%
2018/08/23	1	34.20	0	0.00	34.35	1	1,120	0.09%
2018/08/14	2	33.68	0	0.00	34.05	2	1,150	0.17%
2018/08/10	0	0.00	1	33.85	33.80	-1	1,149	-0.09%
2018/08/07	1	34.00	0	0.00	34.10	1	1,152	0.09%
2018/08/06	2	33.73	0	0.00	33.75	2	1,152	0.17%
2018/07/20	0	0.00	1	33.90	33.80	-1	1,210	-0.08%
2018/07/19	0	0.00	6	33.90	33.85	-6	1,219	-0.49%
2018/07/18	0	0.00	2	33.45	33.35	-2	1,189	-0.17%
2018/07/16	0	0.00	1	33.15	32.95	-1	1,174	-0.09%
2018/07/13	0	0.00	2	32.73	32.80	-2	1,174	-0.17%
2018/07/10	0	0.00	0.9	32.60	32.60	-0.9	1,209	-0.08%
2018/07/05	0	0.00	1	33.00	33.00	-1	1,244	-0.08%
2018/07/03	0	0.00	2	33.15	33.00	-2	1,262	-0.16%
2018/07/02	0	0.00	2	33.10	33.00	-2	1,264	-0.16%
2018/06/28	0	0.00	24	32.90	32.90	-24	1,273	-1.88%
2018/06/27	0	0.00	7	32.95	32.95	-7	1,278	-0.55%
2018/06/26	0	0.00	2	32.95	32.95	-2	1,284	-0.16%
2018/06/20	1	32.90	0	0.00	32.90	1	1,388	0.07%
2018/06/19	1	32.60	2	32.60	32.85	-1	1,385	-0.07%
2018/06/14	0	0.00	2	33.00	33.00	-2	1,360	-0.15%
2018/06/11	6	32.99	0	0.00	32.95	6	1,530	0.39%
2018/06/07	10	33.70	0	0.00	33.70	10	1,525	0.66%
2018/06/06	1	33.65	3	33.68	33.60	-2	1,536	-0.13%
2018/06/05	1	33.35	3	33.38	33.45	-2	1,516	-0.13%
2018/06/04	0	0.00	2	33.20	33.20	-2	1,500	-0.13%
2018/05/30	1	32.65	0	0.00	32.70	1	1,472	0.07%
2018/05/28	0	0.00	1	33.15	33.05	-1	1,481	-0.07%
2018/05/25	0	0.00	1	32.95	32.95	-1	1,469	-0.07%
2018/05/24	1	32.80	0	0.00	32.80	1	1,467	0.07%
2018/05/22	1	32.65	2	32.80	32.80	-1	1,480	-0.07%
2018/05/21	2	32.73	1	32.85	32.90	1	1,485	0.07%
2018/05/18	0	0.00	2	32.75	32.70	-2	1,498	-0.13%
2018/05/17	0	0.00	4	32.65	32.55	-4	1,515	-0.26%
2018/05/16	0	0.00	2	32.60	32.50	-2	1,529	-0.13%
2018/05/15	0	0.00	5	32.31	32.50	-5	1,550	-0.32%
2018/05/14	0.3	32.05	0	0.00	32.10	0.3	1,625	0.02%
2018/05/11	2	32.20	1	32.40	32.25	1	1,638	0.06%
2018/05/10	2	31.60	2	32.00	32.10	0	1,624	0.00%
2018/05/09	1	32.15	0	0.00	32.15	1	1,616	0.06%
2018/05/08	5	31.85	0	0.00	31.95	5	1,636	0.31%
2018/05/03	4	31.73	0	0.00	31.85	4	1,640	0.24%
2018/05/02	6	31.97	0	0.00	32.00	6	1,650	0.36%
2018/04/30	2	32.15	1	32.20	32.15	1	1,645	0.06%
2018/04/27	0.3	31.95	1	32.00	31.95	-0.8	1,659	-0.05%
2018/04/25	4	32.00	0	0.00	32.10	4	1,766	0.23%
2018/04/24	4	32.63	1	32.70	32.55	3	1,786	0.17%
2018/04/23	0.8	33.40	0	0.00	33.40	0.8	1,805	0.04%
2018/04/20	0	0.00	1	33.50	33.55	-1	1,838	-0.05%
2018/04/12	1	33.35	1	33.75	33.40	0	2,019	0.00%
2018/04/11	4	33.51	0	0.00	33.30	4	2,009	0.20%
2018/04/03	3	33.42	2	33.75	33.65	1	2,015	0.05%
2018/03/31	0	0.00	3	34.00	34.20	-3	2,025	-0.15%
2018/03/30	0	0.00	1	33.90	33.90	-1	2,027	-0.05%
2018/03/29	0	0.00	6	33.63	33.65	-6	2,021	-0.30%
2018/03/28	0	0.00	2	33.50	33.50	-2	2,027	-0.10%
2018/03/27	2	33.10	6	33.48	33.45	-4	2,024	-0.20%
2018/03/26	1.3	32.98	16	33.05	32.90	-14.7	1,997	-0.74%
2018/03/23	4	31.65	1	31.90	31.70	3	1,930	0.16%
2018/03/22	3	32.25	1	32.35	32.35	2	1,974	0.10%
2018/03/21	1	32.55	0	0.00	32.60	1	2,052	0.05%
2018/03/20	2	32.93	0	0.00	32.80	2	2,205	0.09%
2018/03/19	3	33.18	1	33.30	33.30	2	2,302	0.09%
2018/03/16	3	32.82	2	33.48	33.80	1	2,363	0.04%
2018/03/15	1	33.05	0	0.00	33.00	1	2,233	0.04%
2018/03/14	2	33.00	1	33.40	33.00	1	2,261	0.04%
2018/03/13	1	32.90	2	33.18	33.20	-1	2,254	-0.04%
2018/03/12	1	33.20	7	33.10	33.30	-6	2,246	-0.27%
2018/03/08	0	0.00	3	32.30	32.30	-3	2,243	-0.13%
2018/03/07	4	32.00	0	0.00	31.90	4	2,285	0.18%
2018/03/06	2	32.10	0	0.00	32.10	2	2,370	0.08%
2018/03/05	5	32.35	0	0.00	32.10	5	2,413	0.21%
2018/03/02	1	32.40	0	0.00	32.60	1	2,480	0.04%
2018/03/01	0	0.00	5	32.83	32.90	-5	2,476	-0.20%
2018/02/27	1	32.30	8	32.39	32.45	-7	2,466	-0.28%
2018/02/26	1	31.90	2	31.90	31.85	-1	2,484	-0.04%
2018/02/23	2	31.65	1	31.65	31.70	1	2,490	0.04%
2018/02/22	2	31.30	8	31.56	31.50	-6	2,501	-0.24%
2018/02/21	0	0.00	1	31.50	31.35	-1	2,526	-0.04%
2018/02/12	9	30.94	0	0.00	31.00	9	2,529	0.36%
2018/02/09	4	30.63	4	31.03	31.50	0	2,512	0.00%
2018/02/08	2	30.80	7	31.19	31.50	-5	2,510	-0.20%
2018/02/07	0	0.00	1	31.00	31.00	-1	2,606	-0.04%
2018/02/06	4	31.11	0	0.00	30.50	4	2,617	0.15%
2018/02/05	5	32.77	2	32.85	32.85	3	2,566	0.12%
2018/02/02	1	33.40	1	33.50	33.40	0	2,560	0.00%
2018/02/01	4	33.74	0	0.00	33.70	4	2,566	0.16%
2018/01/31	0	0.00	3	33.98	33.95	-3	2,583	-0.12%
2018/01/30	2	33.90	1	34.05	34.05	1	2,573	0.04%
2018/01/29	1	33.85	4	34.08	34.05	-3	2,590	-0.12%
2018/01/26	3	33.73	0	0.00	33.80	3	2,610	0.11%
2018/01/23	3	33.85	0	0.00	34.00	3	2,630	0.11%
2018/01/22	3	34.03	0	0.00	34.15	3	2,637	0.11%
2018/01/19	1	34.50	8	34.83	34.35	-7	2,624	-0.27%
2018/01/18	1	33.50	3	33.87	33.80	-2	2,604	-0.08%
2018/01/17	5	33.53	1	33.90	33.45	4	2,596	0.15%
2018/01/16	3	33.77	0	0.00	33.90	3	2,645	0.11%
2018/01/15	2	33.90	1	34.00	34.00	1	2,643	0.04%
2018/01/12	3	34.03	0	0.00	34.10	3	2,656	0.11%
2018/01/11	0	0.00	2	34.35	34.40	-2	2,663	-0.08%
2018/01/10	9	34.26	0	0.00	33.95	9	2,695	0.33%
2018/01/04	0	0.00	20	35.50	35.65	-20	3,160	-0.63%
2018/01/02	7	35.34	0	0.00	35.25	7	3,257	0.21%