神達 (3706)-凱基-高美館券商分點個股進出

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
42.95
漲跌
▼0.05
漲幅
-0.12%
成交量
8,832張
產業
上市電腦週邊類股
830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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/08	3.1	42.92	0	0.00	42.95	3.1	26,814	0.01%
2024/05/07	2.1	42.80	5	42.55	43.00	-2.9	26,976	-0.01%
2024/05/06	3.1	43.52	0	0.00	43.20	3.1	26,908	0.01%
2024/05/03	16.1	44.41	0	0.00	43.75	16.1	26,916	0.06%
2024/05/02	12.1	44.73	2	44.70	44.60	10.1	27,037	0.04%
2024/04/30	2.2	45.54	1	45.45	45.40	1.2	27,395	0.00%
2024/04/29	19.1	45.93	14	46.30	45.90	5.1	27,857	0.02%
2024/04/26	174	45.11	155.6	46.03	45.70	18.4	28,831	0.06%	大買/大賣/
2024/04/25	4	44.09	2	44.15	44.05	2	28,993	0.01%
2024/04/24	2	44.55	2	44.00	44.60	0	29,086	0.00%
2024/04/23	15	42.77	1.7	42.73	42.80	13.3	29,074	0.05%
2024/04/22	13.2	43.29	1	42.40	42.20	12.2	29,228	0.04%
2024/04/19	10	44.02	7	44.77	43.70	3	29,229	0.01%
2024/04/18	3.1	44.80	13.1	44.85	44.70	-10	29,358	-0.03%
2024/04/17	10	45.16	7.2	45.31	45.00	2.8	29,809	0.01%
2024/04/16	32.3	45.05	35	45.39	44.55	-2.7	30,455	-0.01%
2024/04/15	7.6	47.25	8	47.71	46.85	-0.4	30,218	0.00%
2024/04/12	11.2	48.70	0	0.00	48.60	11.2	30,070	0.04%
2024/04/11	36	48.74	33	48.83	48.85	3	30,088	0.01%
2024/04/10	4	50.35	2	50.20	49.55	2	30,183	0.01%
2024/04/09	3	49.93	9	50.13	50.00	-6	30,203	-0.02%
2024/04/08	8	50.01	2.2	50.22	50.20	5.8	30,454	0.02%
2024/04/03	38.1	49.58	6.4	49.91	50.00	31.7	30,964	0.10%
2024/04/02	33.1	50.64	4	50.80	50.10	29.1	32,738	0.09%
2024/04/01	57	51.25	32.3	51.59	51.10	24.7	32,628	0.08%
2024/03/29	101.4	51.42	17	51.12	51.50	84.4	32,317	0.26%	大買/
2024/03/28	94.2	53.46	16.1	53.83	52.20	78.1	31,969	0.24%
2024/03/27	49.1	55.67	129.3	55.98	56.70	-80.2	30,939	-0.26%	大賣/
2024/03/26	52.3	53.45	17.1	52.94	53.20	35.1	29,545	0.12%
2024/03/25	108.9	54.16	113.1	54.86	54.00	-4.2	29,445	-0.01%	大買/大賣/
2024/03/22	263.3	55.92	162.7	56.49	54.00	100.6	28,813	0.35%	大買/大賣/
2024/03/21	135.3	56.20	154.4	55.71	57.90	-19.2	26,387	-0.07%	大買/大賣/
2024/03/20	33.2	52.96	134.3	53.30	53.60	-101.1	23,391	-0.43%	大賣/鉅額交易
2024/03/19	21	48.01	108.6	48.11	48.80	-87.6	21,293	-0.41%	大賣/
2024/03/18	5	45.60	29	46.31	46.50	-24	20,908	-0.11%
2024/03/15	1	45.25	45	45.72	45.60	-44	20,820	-0.21%
2024/03/14	33	45.48	8	45.45	45.55	25	20,658	0.12%
2024/03/13	41	45.52	23.1	45.83	45.65	18	20,533	0.09%
2024/03/12	6	45.13	13.1	44.74	45.30	-7.1	20,128	-0.04%
2024/03/11	11	43.80	22.1	43.89	43.70	-11.1	19,919	-0.06%
2024/03/08	2	42.35	0	0.00	42.50	2	19,835	0.01%
2024/03/07	6.1	43.07	109	42.81	42.70	-103	20,023	-0.51%	大賣/鉅額交易
2024/03/06	1.1	43.58	11.1	43.21	43.30	-10	20,391	-0.05%
2024/03/05	9.1	42.94	1.1	43.03	43.55	8	20,432	0.04%
2024/03/04	1.1	43.17	4	43.56	43.20	-2.9	20,436	-0.01%
2024/03/01	3	43.27	6.3	43.10	43.05	-3.2	20,313	-0.02%
2024/02/29	4.3	41.37	2.7	42.14	42.30	1.5	20,308	0.01%
2024/02/27	25.6	42.22	6	42.16	41.60	19.6	20,415	0.10%
2024/02/26	7.1	42.97	4	43.13	42.95	3.1	20,354	0.02%
2024/02/23	26	44.87	8.1	44.14	43.60	17.9	20,439	0.09%
2024/02/22	26.2	44.61	13.1	45.60	44.45	13	20,545	0.06%
2024/02/21	8	43.98	8.3	44.55	43.75	-0.3	20,177	0.00%
2024/02/20	13	43.88	0	0.00	43.75	13	20,306	0.06%
2024/02/19	20.2	44.82	15	44.45	44.15	5.2	20,252	0.03%
2024/02/16	35	45.22	31.1	45.80	45.60	3.9	20,286	0.02%
2024/02/15	13	44.63	49	44.33	45.10	-36	20,101	-0.18%
2024/02/05	39	44.88	1	44.90	44.80	38	19,880	0.19%
2024/02/02	13	45.20	3	45.08	45.10	10	19,884	0.05%
2024/02/01	7	44.79	3	44.63	44.65	4	19,825	0.02%
2024/01/31	6	45.46	0	0.00	45.00	6	19,888	0.03%
2024/01/30	7.1	46.36	3.1	46.22	46.40	4.1	19,712	0.02%
2024/01/29	5	45.06	16	45.40	45.30	-11	19,491	-0.06%
2024/01/26	6.9	44.86	13	44.63	44.50	-6.1	19,452	-0.03%
2024/01/25	14	45.70	5	45.58	45.40	9	19,385	0.05%
2024/01/24	7.5	46.54	14	46.52	46.10	-6.5	19,145	-0.03%
2024/01/23	19	45.96	16	46.21	46.40	3	18,790	0.02%
2024/01/22	86	46.35	104.8	46.62	46.40	-18.8	18,283	-0.10%	大賣/
2024/01/19	16	44.57	22.1	44.49	44.85	-6.1	17,193	-0.04%
2024/01/18	13	43.38	11	43.21	43.35	2	16,714	0.01%
2024/01/17	4	43.60	22.6	43.44	43.25	-18.6	16,663	-0.11%
2024/01/16	17	43.81	38	43.60	43.60	-21	16,614	-0.13%
2024/01/15	13	43.81	11	43.95	43.95	2	16,467	0.01%
2024/01/12	13.7	44.12	8	43.79	43.55	5.7	16,410	0.03%
2024/01/11	13	44.02	19	44.12	44.55	-6	16,224	-0.04%
2024/01/10	22.4	43.22	57.1	43.42	43.65	-34.8	15,998	-0.22%
2024/01/09	9	42.51	8.3	42.85	41.95	0.7	15,344	0.00%
2024/01/08	5.5	42.30	7.3	42.29	42.15	-1.7	15,597	-0.01%
2024/01/05	3.2	42.10	10	42.21	42.25	-6.8	16,105	-0.04%
2024/01/04	24.7	42.52	33	42.72	42.10	-8.3	16,376	-0.05%
2024/01/03	17	43.14	6	43.03	43.30	11	16,329	0.07%
2024/01/02	32	43.68	23.2	43.22	43.20	8.8	16,273	0.05%
2023/12/29	44	44.69	39	44.59	44.55	5	15,997	0.03%
2023/12/28	126	44.55	122.1	44.76	45.00	3.9	15,338	0.03%	大買/大賣/
2023/12/27	8	42.23	23	42.41	42.55	-15	13,513	-0.11%
2023/12/26	3	41.50	16	41.71	42.10	-13	13,726	-0.09%
2023/12/25	9	41.89	4	41.63	41.55	5	13,929	0.04%
2023/12/22	2	41.55	8.1	41.64	41.60	-6.1	13,969	-0.04%
2023/12/21	13	41.45	5	41.58	41.50	8	14,021	0.06%
2023/12/20	11	40.81	35	41.39	41.65	-24	14,239	-0.17%
2023/12/19	2	39.58	2	39.80	39.50	0	14,259	0.00%
2023/12/18	5.1	40.23	0	0.00	40.30	5.1	14,458	0.04%
2023/12/15	23	40.53	14	40.31	40.25	9	15,181	0.06%
2023/12/14	35	41.29	13.1	41.52	40.70	21.9	15,435	0.14%
2023/12/13	59.2	41.92	65	42.06	41.20	-5.8	15,245	-0.04%
2023/12/12	5	40.99	3	41.00	40.90	2	14,422	0.01%
2023/12/11	11	41.18	15	41.39	41.15	-4	14,501	-0.03%
2023/12/08	16	41.10	12	41.61	40.95	4	14,553	0.03%
2023/12/07	13.2	41.43	7	41.60	41.15	6.2	14,461	0.04%
2023/12/06	2	41.25	4	41.33	41.15	-2	14,542	-0.01%
2023/12/05	12	40.87	0	0.00	40.75	12	14,492	0.08%
2023/12/04	35	41.22	6	41.38	41.25	29	14,429	0.20%
2023/12/01	28	41.54	14	41.08	41.40	14	14,215	0.10%
2023/11/30	0	0.00	8	39.87	40.20	-8	13,802	-0.06%
2023/11/29	1	39.85	1	39.85	39.85	0	13,797	0.00%
2023/11/28	0	0.00	3	38.93	39.30	-3	13,956	-0.02%
2023/11/27	19	39.14	1	38.35	38.25	18	14,123	0.13%
2023/11/24	10.1	39.99	0	0.00	39.75	10.1	14,088	0.07%
2023/11/23	3	40.95	5	41.12	40.90	-2	14,040	-0.01%
2023/11/22	14	41.05	11	40.96	40.75	3	14,038	0.02%
2023/11/21	5	41.91	36.4	42.01	42.20	-31.4	14,068	-0.22%
2023/11/20	4.5	40.97	31	40.75	41.20	-26.6	14,328	-0.19%
2023/11/17	17	40.58	18.2	40.28	40.90	-1.2	14,375	-0.01%
2023/11/16	8	39.03	8.1	39.23	39.30	-0.1	14,457	0.00%
2023/11/15	20.1	39.25	7	39.41	38.70	13.1	14,825	0.09%
2023/11/14	9	39.84	2.2	39.92	39.85	6.8	16,064	0.04%
2023/11/13	0	0.00	9	39.56	39.70	-9	16,441	-0.05%
2023/11/10	9	39.30	5.1	39.27	39.50	3.9	16,710	0.02%
2023/11/09	2	38.90	0	0.00	38.85	2	16,978	0.01%
2023/11/08	8.1	39.39	7.5	39.33	39.10	0.6	17,277	0.00%
2023/11/07	3	38.53	4	38.70	38.80	-1	17,499	-0.01%
2023/11/06	3.2	38.64	2	38.60	38.70	1.2	18,229	0.01%
2023/11/03	2	38.20	3	38.52	38.10	-1	18,679	-0.01%
2023/11/02	3	38.07	3	38.22	37.90	0	19,410	0.00%
2023/11/01	2	36.90	2	36.85	36.90	0	20,759	0.00%
2023/10/31	1	36.85	2	37.50	36.75	-1	21,299	0.00%
2023/10/30	0	0.00	1	38.10	37.90	-1	21,465	0.00%
2023/10/26	3	38.33	3	38.40	38.20	0	21,951	0.00%
2023/10/23	0	0.00	3.6	37.95	38.30	-3.6	22,215	-0.02%
2023/10/20	3.2	37.33	0.4	37.98	37.95	2.8	22,467	0.01%
2023/10/19	3.4	37.69	0	0.00	38.00	3.4	22,749	0.01%
2023/10/18	8.3	37.57	1	38.05	37.50	7.3	23,174	0.03%
2023/10/17	8	39.71	5	40.03	39.35	3	23,530	0.01%
2023/10/16	16.3	40.32	5	40.41	39.80	11.3	26,345	0.04%
2023/10/13	15	41.89	19.3	42.11	42.00	-4.3	30,275	-0.01%
2023/10/12	6.2	41.16	19	40.71	41.85	-12.8	30,070	-0.04%
2023/10/11	9.1	40.82	3	40.42	39.65	6.1	30,478	0.02%
2023/10/06	10	41.35	46	41.93	41.50	-36	30,983	-0.12%
2023/10/05	8	41.60	10	41.87	41.65	-2	32,976	-0.01%
2023/10/04	4	40.63	3	40.84	41.20	1	33,163	0.00%
2023/10/03	26.2	41.69	7.3	41.65	41.45	18.9	33,217	0.06%
2023/10/02	7.2	42.37	37	42.14	42.50	-29.9	33,214	-0.09%
2023/09/28	56	41.01	21	40.96	40.75	35	33,075	0.11%
2023/09/27	7.1	40.67	2	40.68	40.80	5.1	33,344	0.02%
2023/09/26	5.1	40.45	2.2	40.38	40.10	2.9	34,282	0.01%
2023/09/25	28.2	40.91	5	41.18	40.10	23.2	34,571	0.07%
2023/09/22	15.1	40.27	23.2	40.57	40.80	-8.1	34,366	-0.02%
2023/09/21	6.3	38.76	1.1	38.88	39.25	5.2	34,107	0.02%
2023/09/20	17.1	40.43	28.4	40.13	39.50	-11.3	34,089	-0.03%
2023/09/19	8	38.86	10.3	39.30	38.45	-2.3	33,817	-0.01%
2023/09/18	12.4	37.98	0	0.00	37.80	12.4	34,400	0.04%
2023/09/15	1	38.80	9	38.63	38.70	-8	34,706	-0.02%
2023/09/14	10.1	38.90	4	38.73	38.70	6.1	34,870	0.02%
2023/09/13	8	38.71	1	38.50	38.55	7	35,439	0.02%
2023/09/12	2	38.50	1.2	38.28	38.45	0.8	37,017	0.00%
2023/09/11	8.2	38.64	8	38.57	38.20	0.2	38,498	0.00%
2023/09/08	1	39.30	1	39.10	39.25	0	38,420	0.00%
2023/09/07	6	39.74	2	39.80	39.65	4	38,624	0.01%
2023/09/06	19	40.48	14.1	40.29	40.15	5	38,619	0.01%
2023/09/05	6.2	40.11	1.6	40.26	40.35	4.6	38,718	0.01%
2023/09/04	18.3	39.87	2	39.83	39.90	16.3	38,830	0.04%
2023/09/01	18.4	39.92	2	40.05	39.75	16.4	38,850	0.04%
2023/08/31	5.2	40.47	9.8	40.34	40.55	-4.7	38,766	-0.01%
2023/08/30	16.1	41.12	12	41.34	40.95	4.1	38,883	0.01%
2023/08/29	6	41.36	7	41.61	41.20	-1	39,373	0.00%
2023/08/28	8.1	41.26	5	41.45	41.35	3.1	40,556	0.01%
2023/08/25	20.5	42.18	13	42.16	41.70	7.5	40,916	0.02%
2023/08/24	34.8	43.73	48.2	43.99	43.30	-13.4	40,875	-0.03%
2023/08/23	14.1	43.76	14.1	43.85	44.00	0	40,874	0.00%
2023/08/22	25.1	43.71	33	43.69	43.20	-7.9	40,647	-0.02%
2023/08/21	16.3	44.05	18	44.06	43.30	-1.7	40,346	0.00%
2023/08/18	59.2	45.32	44	45.62	44.05	15.2	39,988	0.04%
2023/08/17	20	42.42	32	42.86	43.10	-12	38,655	-0.03%
2023/08/16	25.1	42.65	11	42.76	43.00	14.1	38,358	0.04%
2023/08/15	25.4	44.06	34.5	44.01	43.35	-9.1	38,455	-0.02%
2023/08/14	19	42.73	24	42.99	42.80	-5	38,131	-0.01%
2023/08/11	10	43.02	17.3	43.31	42.85	-7.3	37,795	-0.02%
2023/08/10	46.7	42.54	43.1	42.48	42.30	3.6	37,397	0.01%
2023/08/09	27.1	45.17	21.1	45.51	45.00	6	36,606	0.02%
2023/08/08	43.6	47.54	40	47.00	46.35	3.6	36,084	0.01%
2023/08/07	63	46.33	68.3	46.90	48.45	-5.3	35,289	-0.02%
2023/08/04	67.2	45.54	43.1	45.70	45.15	24.2	33,829	0.07%
2023/08/02	23.4	45.79	21	44.74	44.95	2.4	33,238	0.01%
2023/08/01	20	48.52	10.3	47.76	48.60	9.7	32,945	0.03%
2023/07/31	48.2	49.77	13.1	49.77	47.05	35.2	32,749	0.11%
2023/07/28	5.1	48.08	17.4	48.33	49.50	-12.4	32,343	-0.04%
2023/07/27	20	46.82	43	47.18	46.80	-23	32,140	-0.07%
2023/07/26	32.4	48.37	28.2	48.44	47.10	4.2	31,987	0.01%
2023/07/25	45.4	48.30	25	48.49	48.30	20.4	31,791	0.06%
2023/07/24	127.1	50.07	71.6	49.82	49.90	55.5	31,491	0.18%	大買/
2023/07/21	83.4	46.98	74.2	47.53	49.30	9.2	31,107	0.03%
2023/07/20	56	47.33	81.7	47.75	46.80	-25.7	30,607	-0.08%
2023/07/19	202.4	51.67	228.2	51.93	51.10	-25.8	29,960	-0.09%	大買/大賣/
2023/07/18	267.3	52.96	215.9	53.86	50.40	51.4	27,034	0.19%	大買/大賣/
2023/07/17	34	52.20	19.4	52.20	52.20	14.6	22,706	0.06%
2023/07/14	42	47.40	61.3	47.45	47.50	-19.3	22,355	-0.09%
2023/07/13	6	42.85	115.8	43.20	43.20	-109.8	21,592	-0.51%	大賣/鉅額交易
2023/07/12	36.2	38.74	128.6	38.67	39.30	-92.4	20,937	-0.44%	大賣/
2023/07/11	16.1	35.71	12.1	35.80	35.75	4.1	18,866	0.02%
2023/07/10	15.1	35.02	5	34.90	34.90	10.1	18,579	0.05%
2023/07/07	43.4	35.77	45	35.38	35.35	-1.6	18,406	-0.01%
2023/07/06	11.1	36.00	8	35.96	35.55	3.1	18,239	0.02%
2023/07/05	51.7	36.64	76	37.06	36.15	-24.3	17,878	-0.14%
2023/07/04	71.4	37.08	54.2	37.54	37.70	17.2	17,291	0.10%
2023/07/03	43	36.10	20	36.03	35.95	23	16,168	0.14%
2023/06/30	5	34.74	52	34.58	34.95	-47	15,723	-0.30%
2023/06/29	24.1	34.65	77	34.96	34.70	-52.9	15,578	-0.34%
2023/06/28	32	35.02	13.2	35.52	34.70	18.8	15,444	0.12%
2023/06/27	36.3	35.32	19	35.72	35.35	17.3	15,208	0.11%
2023/06/26	107.2	36.23	46.4	36.52	36.85	60.9	14,732	0.41%	大買/
2023/06/21	20.2	35.27	6.2	35.33	35.15	14	13,755	0.10%
2023/06/20	18.4	34.58	1.2	34.58	34.50	17.2	13,358	0.13%
2023/06/19	48.5	35.28	75.2	35.01	35.40	-26.7	13,068	-0.20%
2023/06/16	65.7	37.11	84.6	36.90	36.45	-18.9	12,329	-0.15%
2023/06/15	73.5	34.17	121.3	34.96	36.15	-47.8	10,611	-0.45%	大賣/
2023/06/14	3	32.80	21	32.94	32.90	-18	9,027	-0.20%
2023/06/13	5.2	32.92	11.6	32.92	32.85	-6.4	8,882	-0.07%
2023/06/12	0	0.00	2	32.20	32.10	-2	8,565	-0.02%
2023/06/09	11	32.40	4.5	32.44	32.40	6.5	8,506	0.08%
2023/06/08	4.3	31.83	1.1	31.68	31.55	3.2	8,322	0.04%
2023/06/07	2.5	32.32	13	32.28	32.40	-10.5	8,188	-0.13%
2023/06/06	8.2	32.05	34	32.08	31.95	-25.9	8,098	-0.32%
2023/06/05	48.3	33.19	33	33.11	32.65	15.3	7,965	0.19%
2023/06/02	61.4	33.51	19.1	33.31	32.90	42.3	7,652	0.55%
2023/06/01	55.8	33.19	96.2	33.42	33.40	-40.4	7,043	-0.57%
2023/05/31	40.9	31.76	49.7	31.70	31.95	-8.7	5,728	-0.15%
2023/05/30	17	31.00	5.2	30.92	31.00	11.8	5,203	0.23%
2023/05/29	19.4	31.20	22	31.28	31.40	-2.7	5,067	-0.05%
2023/05/26	7	29.69	2	29.40	29.25	5	4,433	0.11%
2023/05/25	7.5	29.52	6	29.54	29.50	1.5	4,387	0.03%
2023/05/23	12.3	29.34	4	29.28	29.25	8.3	4,223	0.20%
2023/05/22	3	30.17	6.1	30.17	30.15	-3.1	4,015	-0.08%
2023/05/19	14	29.93	67.4	29.77	30.20	-53.4	3,821	-1.40%
2023/05/18	1	28.65	20	28.60	28.40	-19	3,282	-0.58%
2023/05/17	0	0.00	2	28.48	28.35	-2	3,233	-0.06%
2023/05/16	0	28.15	0	0.00	28.25	0	3,208	0.00%
2023/05/15	0	0.00	1	28.05	28.00	-1	3,192	-0.03%
2023/05/12	0.1	27.90	0	0.00	27.85	0.1	3,217	0.00%
2023/05/11	52	28.07	0	0.00	27.85	52	3,316	1.57%
2023/05/10	1	27.95	0	0.00	28.15	1	3,350	0.03%
2023/05/05	1	28.15	0	0.00	28.15	1	3,512	0.03%
2023/05/03	0.1	28.37	0	0.00	28.35	0.1	3,541	0.00%
2023/05/02	3	28.32	0	28.35	28.35	3	3,592	0.08%
2023/04/28	0	0.00	5	28.50	28.40	-5	3,608	-0.14%
2023/04/25	0	0.00	6.1	28.09	28.10	-6.1	3,503	-0.17%
2023/04/24	0	0.00	1	28.29	28.30	-1	3,441	-0.03%
2023/04/20	0	0.00	2	28.03	27.85	-2	3,378	-0.06%
2023/04/19	1.1	28.11	10.4	28.18	27.95	-9.3	3,349	-0.28%
2023/04/18	0	0.00	5	28.32	28.25	-5	3,297	-0.15%
2023/04/17	12.1	28.59	11	28.67	28.60	1.1	3,244	0.03%
2023/04/14	0	0.00	12	27.92	28.10	-12	3,103	-0.39%
2023/04/13	2.4	27.91	10.1	27.70	27.80	-7.7	3,054	-0.25%
2023/04/12	2	27.80	0	0.00	27.75	2	3,082	0.06%
2023/04/11	4.1	27.89	2	27.80	27.90	2.1	3,085	0.07%
2023/04/10	1	27.50	0.1	27.60	27.40	0.9	3,027	0.03%
2023/04/07	0	0.00	1	27.45	27.40	-1	3,009	-0.03%
2023/03/31	0	0.00	6	27.35	27.30	-6	2,977	-0.20%
2023/03/30	2	27.35	0	0.00	27.35	2	2,995	0.07%
2023/03/29	5	27.40	2	27.38	27.45	3	2,977	0.10%
2023/03/28	12	28.54	0	0.00	28.50	12	3,005	0.40%
2023/03/27	0.1	28.80	0	0.00	28.65	0.1	3,055	0.00%
2023/03/24	0	28.80	4	28.70	28.70	-4	3,060	-0.13%
2023/03/23	1	28.60	0	0.00	28.60	1	3,023	0.03%
2023/03/22	7	28.80	0	0.00	28.80	7	3,014	0.23%
2023/03/21	2	28.45	0	0.00	28.55	2	2,995	0.07%
2023/03/20	3	28.25	7.8	28.31	28.35	-4.8	2,979	-0.16%
2023/03/17	0	0.00	10	28.10	28.00	-10	2,965	-0.34%
2023/03/16	1.1	27.86	6	28.00	27.90	-5	2,933	-0.17%
2023/03/15	4	28.34	11	28.29	28.20	-7	2,914	-0.24%
2023/03/14	3	28.27	19	28.19	28.25	-16	2,932	-0.55%
2023/03/13	2	28.25	0	0.00	28.50	2	2,929	0.07%
2023/03/10	9	28.84	11.5	28.73	28.65	-2.5	2,899	-0.09%
2023/03/09	11	29.05	4	29.05	29.05	7	2,864	0.24%
2023/03/08	29	29.17	5	29.15	29.15	24	2,812	0.85%
2023/03/07	3	29.17	1	29.25	29.35	2	2,771	0.07%
2023/03/06	7	29.28	3	29.25	29.35	4	2,738	0.15%
2023/03/03	5	29.35	2	29.35	29.35	3	2,700	0.11%
2023/03/02	18	29.23	0	0.00	29.45	18	2,659	0.68%
2023/03/01	11	29.48	10	29.45	29.50	1	2,598	0.04%
2023/02/24	11	31.55	0	0.00	31.60	11	2,429	0.45%
2023/02/23	0	0.00	2	31.30	31.20	-2	2,369	-0.08%
2023/02/22	2	30.80	0	0.00	31.00	2	2,369	0.08%
2023/02/21	1	30.95	0	0.00	31.10	1	2,378	0.04%
2023/02/20	5	30.90	0.9	30.90	30.95	4.1	2,453	0.17%
2023/02/17	10.3	30.80	0	0.00	30.85	10.3	2,475	0.41%
2023/02/16	0	0.00	7	30.85	30.90	-7	2,530	-0.28%
2023/02/15	0.5	31.00	11	30.85	30.75	-10.5	2,600	-0.40%
2023/02/14	0	0.00	10	31.05	31.05	-10	2,588	-0.39%
2023/02/13	8.2	30.60	0	0.00	30.70	8.2	2,686	0.31%
2023/02/10	15	30.71	0	0.00	30.80	15	2,686	0.56%
2023/02/09	15	30.93	28.3	30.84	30.90	-13.3	2,666	-0.50%
2023/02/08	5	32.00	6	31.89	31.85	-1	2,565	-0.04%
2023/02/07	2	31.90	22	31.92	31.85	-20	2,512	-0.80%
2023/02/06	0	0.00	12	31.47	31.50	-12	2,430	-0.49%
2023/02/03	3	31.32	1	31.10	31.40	2	2,400	0.08%
2023/01/31	1	30.65	40.3	30.61	30.80	-39.3	2,285	-1.72%
2023/01/30	15	30.15	0	0.00	30.30	15	2,225	0.67%
2023/01/17	3	30.00	0	0.00	30.00	3	2,197	0.14%
2023/01/13	5	30.10	0	0.00	30.05	5	2,179	0.23%
2023/01/12	4	30.18	2	30.25	30.15	2	2,169	0.09%
2023/01/11	6	30.15	0	0.00	30.10	6	2,177	0.28%
2023/01/10	1	30.15	1	30.15	30.10	0	2,167	0.00%
2023/01/05	1	29.60	0	29.45	29.50	1	2,135	0.05%
2023/01/04	4	29.54	0	29.50	29.50	4	2,134	0.19%
2022/12/30	2	29.70	10	30.00	29.50	-8	2,154	-0.37%
2022/12/29	0.2	29.20	0	0.00	29.70	0.2	2,083	0.01%
2022/12/27	0	0.00	2	29.60	29.60	-2	2,047	-0.10%
2022/12/23	5	29.55	11	29.50	29.70	-6	2,062	-0.29%
2022/12/22	5	29.85	7	30.01	29.75	-2	2,115	-0.09%
2022/12/21	4	29.84	0	0.00	29.75	4	2,089	0.19%
2022/12/20	11.3	30.15	2	29.90	29.60	9.3	2,060	0.45%
2022/12/19	2	29.55	3	29.78	29.75	-1	2,012	-0.05%
2022/12/15	2	29.70	0	0.00	29.70	2	1,844	0.11%
2022/12/14	5	29.55	0	0.00	29.75	5	1,853	0.27%
2022/12/09	1	29.30	0	0.00	29.30	1	1,822	0.05%
2022/12/08	2	29.03	0	0.00	29.20	2	1,818	0.11%
2022/12/07	10.5	28.87	10	28.95	29.00	0.5	1,826	0.03%
2022/12/06	0.6	29.48	1	29.50	29.20	-0.5	1,803	-0.02%
2022/12/01	0	0.00	1	29.90	29.95	-1	1,794	-0.06%
2022/11/30	0	0.00	1	29.75	29.75	-1	1,770	-0.06%
2022/11/28	0	0.00	2	29.30	29.50	-2	1,737	-0.12%
2022/11/23	1	29.30	0	0.00	29.25	1	1,714	0.06%
2022/11/22	0	0.00	1	29.10	29.20	-1	1,725	-0.06%
2022/11/18	0	0.00	2	29.25	28.95	-2	1,727	-0.12%
2022/11/17	10	29.25	10	29.25	29.20	0	1,703	0.00%
2022/11/16	13	29.31	2.1	29.30	29.15	10.9	1,685	0.65%
2022/11/15	0	0.00	20	28.85	28.85	-20	1,608	-1.24%
2022/11/14	2	28.85	3	28.93	28.85	-1	1,586	-0.06%
2022/11/11	2	28.60	1	28.50	28.60	1	1,541	0.06%
2022/11/10	0	0.00	3	28.17	28.30	-3	1,488	-0.20%
2022/11/09	68	28.59	13.1	28.57	28.30	54.9	1,472	3.73%
2022/11/07	10	27.55	0	0.00	27.70	10	1,428	0.70%
2022/10/24	1	26.75	0	0.00	26.55	1	1,688	0.06%
2022/10/20	6	26.45	0	0.00	26.50	6	1,697	0.35%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/13	5	26.20	0	0.00	26.25	5	1,785	0.28%
2022/10/11	6	26.73	0	0.00	26.70	6	1,805	0.33%
2022/10/07	0	0.00	1	27.50	27.45	-1	1,794	-0.06%
2022/10/05	0	0.00	0.1	27.50	27.40	-0.1	1,816	-0.01%
2022/09/29	0	0.00	1	27.30	27.15	-1	1,855	-0.05%
2022/09/27	0.1	26.52	1	26.60	26.60	-0.9	1,797	-0.05%
2022/09/26	3	26.72	0	0.00	26.50	3	1,808	0.17%
2022/09/23	0	0.00	4.6	27.51	27.35	-4.6	1,795	-0.26%
2022/09/22	0	0.00	10	27.46	27.50	-10	1,830	-0.55%
2022/09/16	5	27.90	4	28.00	27.70	1	1,895	0.05%
2022/09/15	0	0.00	2	28.15	28.00	-2	1,923	-0.10%
2022/09/14	0	0.00	10	28.00	28.00	-10	1,984	-0.50%
2022/09/06	2.1	27.50	1	27.65	27.35	1.1	2,158	0.05%
2022/09/05	41	27.85	0	0.00	27.75	41	2,153	1.90%
2022/09/01	3	27.87	5	28.00	27.80	-2	2,174	-0.09%
2022/08/30	2	28.05	0	0.00	28.05	2	2,148	0.09%
2022/08/29	0	0.00	4	27.88	27.90	-4	2,146	-0.19%
2022/08/26	2	28.53	0	0.00	28.40	2	2,127	0.09%
2022/08/25	0.1	28.30	0	0.00	28.35	0.1	2,123	0.00%
2022/08/24	2	28.45	0	0.00	28.40	2	2,119	0.09%
2022/08/22	0	0.00	2	28.85	28.75	-2	2,143	-0.09%
2022/08/19	3	28.80	0	0.00	28.90	3	2,143	0.14%
2022/08/18	0	0.00	1	28.70	28.70	-1	2,138	-0.05%
2022/08/16	0	0.00	1	28.75	28.75	-1	2,127	-0.05%
2022/08/15	1	28.60	6	28.78	28.85	-5	2,152	-0.23%
2022/08/12	2	28.83	0	0.00	28.90	2	2,128	0.09%
2022/08/11	2	29.15	1	29.35	29.10	1	2,104	0.05%
2022/08/10	2	29.25	0.7	29.30	29.10	1.3	2,090	0.06%
2022/08/09	0.7	29.30	8	29.09	29.45	-7.3	2,078	-0.35%
2022/08/08	10	28.70	1.1	28.47	28.70	8.9	2,003	0.44%
2022/08/04	1	27.65	2	27.95	28.00	-1	2,026	-0.05%
2022/08/01	2	28.18	0	0.00	28.15	2	2,126	0.09%
2022/07/28	0	0.00	50	28.12	28.10	-50	2,189	-2.28%
2022/07/27	0	0.00	2	27.95	28.05	-2	2,203	-0.09%
2022/07/26	3	27.90	5	28.00	28.00	-2	2,215	-0.09%
2022/07/25	2	28.00	0	28.10	28.05	2	2,244	0.09%
2022/07/22	2	28.35	0.7	28.25	28.20	1.3	2,242	0.06%
2022/07/21	0.7	28.00	4.1	27.79	28.05	-3.4	2,251	-0.15%
2022/07/20	7	27.31	10	27.54	27.20	-3	2,235	-0.13%
2022/07/13	0	0.00	1	26.90	26.80	-1	2,280	-0.04%
2022/07/12	5.2	26.60	5	26.62	26.45	0.2	2,285	0.01%
2022/07/08	0	0.00	1	27.65	27.40	-1	2,300	-0.04%
2022/07/01	3	27.00	0	0.00	26.80	3	2,488	0.12%
2022/06/30	3	27.62	8	27.52	27.45	-5	2,556	-0.20%
2022/06/29	2	28.00	4	28.15	28.10	-2	2,619	-0.08%
2022/06/28	2	28.40	0	0.00	28.35	2	2,820	0.07%
2022/06/27	5	28.65	3	28.80	28.80	2	2,991	0.07%
2022/06/24	1	28.40	2	28.53	28.45	-1	3,084	-0.03%
2022/06/23	4	28.26	2	28.55	28.20	2	3,156	0.06%
2022/06/22	7	28.44	9.1	28.81	28.35	-2.1	3,196	-0.06%
2022/06/21	9	28.57	58	28.64	28.70	-49	3,201	-1.53%
2022/06/20	1	27.50	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	0.00	3	27.80	27.90	-3	3,077	-0.10%
2022/06/16	0	0.00	1	27.85	27.65	-1	3,073	-0.03%
2022/06/15	1	28.20	4	28.06	28.10	-3	3,108	-0.10%
2022/06/14	0	0.00	1	27.65	27.90	-1	3,145	-0.03%
2022/06/13	0	0.00	50	27.85	27.90	-50	3,175	-1.57%
2022/06/10	2	28.08	2	28.18	28.20	0	3,200	0.00%
2022/06/09	1	27.95	0	0.00	28.00	1	3,220	0.03%
2022/06/07	0	0.00	1	28.05	28.00	-1	3,332	-0.03%
2022/06/01	2	28.10	0	0.00	28.15	2	3,742	0.05%
2022/05/31	0	0.00	0	27.90	28.00	0	3,798	0.00%
2022/05/30	2	27.95	0	0.00	27.85	2	3,867	0.05%
2022/05/27	0	0.00	1	27.65	27.60	-1	3,954	-0.03%
2022/05/25	0	0.00	1	27.50	27.55	-1	4,316	-0.02%
2022/05/23	0	0.00	1	27.70	27.60	-1	4,443	-0.02%
2022/05/19	0.1	26.95	0	0.00	26.90	0.1	4,639	0.00%
2022/05/18	1.1	27.19	1	27.30	27.20	0.1	4,660	0.00%
2022/05/17	0.5	27.05	3	27.00	27.05	-2.6	4,720	-0.05%
2022/05/16	0.4	26.90	0	0.00	26.85	0.4	4,764	0.01%
2022/05/12	1	26.15	2	26.33	26.15	-1	4,878	-0.02%
2022/05/11	33.2	26.98	0	0.00	26.65	33.2	4,858	0.68%
2022/05/10	1	26.80	4	26.88	27.15	-3	4,843	-0.06%
2022/05/09	3	27.50	13	27.58	27.50	-10	4,832	-0.21%
2022/05/06	0	0.00	6	27.98	27.85	-6	4,838	-0.12%
2022/05/05	1	28.20	1	28.25	28.25	0	4,840	0.00%
2022/05/03	1	28.00	5	27.95	27.95	-4	4,898	-0.08%
2022/04/27	2.1	27.46	2	27.53	27.80	0.1	5,007	0.00%
2022/04/26	4	27.96	3.2	28.01	28.00	0.8	5,007	0.02%
2022/04/25	7	28.05	0	0.00	27.95	7	5,038	0.14%
2022/04/22	2	28.60	0	0.00	28.75	2	5,051	0.04%
2022/04/20	5	28.70	4	28.68	28.75	1	5,174	0.02%
2022/04/18	1.1	28.11	0	0.00	28.10	1.1	5,247	0.02%
2022/04/15	2	28.23	1	28.25	28.35	1	5,300	0.02%
2022/04/13	8	28.23	1.4	28.22	28.20	6.6	5,452	0.12%
2022/04/12	0	0.00	1.4	28.11	28.25	-1.4	5,478	-0.02%
2022/04/11	1	28.30	3	28.27	28.20	-2	5,506	-0.04%
2022/04/08	20	28.23	0	0.00	28.20	20	5,630	0.36%
2022/04/07	6.1	28.34	3	28.40	28.25	3.1	5,830	0.05%
2022/04/06	91	28.86	3	28.80	28.90	88	6,006	1.47%
2022/04/01	16	29.35	17	29.20	29.35	-1	6,019	-0.02%
2022/03/31	1.3	29.71	2	29.70	29.55	-0.7	6,065	-0.01%
2022/03/30	23	31.86	41	31.86	31.75	-18	5,901	-0.31%
2022/03/29	3.5	31.93	0	0.00	31.85	3.5	5,822	0.06%
2022/03/28	0	0.00	20	32.08	32.05	-20	5,755	-0.35%
2022/03/25	0	0.00	1.2	32.42	32.40	-1.2	5,732	-0.02%
2022/03/24	3	32.20	4	32.43	32.50	-1	5,822	-0.02%
2022/03/23	1	32.25	8	32.29	32.30	-7	6,297	-0.11%
2022/03/22	6	32.00	0	0.00	32.20	6	6,533	0.09%
2022/03/21	1	32.05	8.2	32.06	32.00	-7.2	6,617	-0.11%
2022/03/18	2	32.03	0	0.00	31.75	2	6,829	0.03%
2022/03/17	1	31.90	0	0.00	32.00	1	7,234	0.01%
2022/03/16	0	0.00	2	31.80	31.80	-2	7,434	-0.03%
2022/03/15	7	31.63	0	0.00	31.75	7	7,477	0.09%
2022/03/14	0	0.00	12	31.85	32.05	-12	7,549	-0.16%
2022/03/11	2	31.80	3.9	31.82	31.75	-1.9	7,637	-0.02%
2022/03/10	3	31.83	33.2	31.78	31.85	-30.2	7,640	-0.39%
2022/03/09	16	31.37	42	31.37	31.45	-26	7,658	-0.34%
2022/03/08	19.6	31.54	0	0.00	31.20	19.6	7,690	0.25%
2022/03/07	2	32.80	1	32.35	32.35	1	7,534	0.01%
2022/03/04	23	33.13	2	33.15	33.05	21	7,568	0.28%
2022/03/03	0	0.00	40	33.05	33.05	-40	7,699	-0.52%
2022/03/02	3.1	32.63	5	32.65	32.70	-1.9	7,913	-0.02%
2022/03/01	10.1	32.27	7	32.54	32.60	3.1	8,286	0.04%
2022/02/25	10	33.80	0	0.00	33.55	10	8,201	0.12%
2022/02/24	17	33.66	7	33.99	33.70	10	8,397	0.12%
2022/02/23	1	34.30	5	34.26	34.30	-4	8,850	-0.05%
2022/02/22	14	33.90	10	33.85	33.95	4	10,310	0.04%
2022/02/21	2.1	34.39	15.2	34.45	34.45	-13.1	10,599	-0.12%
2022/02/18	0	0.00	1	34.00	33.95	-1	11,073	-0.01%
2022/02/17	2	34.00	4	34.14	34.00	-2	11,685	-0.02%
2022/02/16	2	34.00	100	34.05	34.00	-98	11,823	-0.83%
2022/02/15	21	34.10	1	34.15	33.75	20	12,048	0.17%
2022/02/14	17	33.64	12	33.64	33.90	5	11,967	0.04%
2022/02/11	9	33.64	1	33.65	33.75	8	11,970	0.07%
2022/02/10	1	33.70	5	33.65	33.70	-4	11,976	-0.03%
2022/02/09	1.2	33.54	80.2	33.45	33.75	-79	11,960	-0.66%
2022/02/08	2	33.38	0	0.00	33.50	2	11,952	0.02%
2022/02/07	0	33.00	0	0.00	33.00	0	11,982	0.00%
2022/01/26	0	0.00	20	32.30	32.30	-20	12,069	-0.17%
2022/01/25	0.1	32.60	10	32.36	32.25	-9.9	12,060	-0.08%
2022/01/24	10	32.58	5	32.85	32.80	5	12,018	0.04%
2022/01/21	0	0.00	20	33.45	33.10	-20	11,989	-0.17%
2022/01/20	0	0.00	2	33.70	33.75	-2	11,943	-0.02%
2022/01/19	0	0.00	6	33.61	33.50	-6	11,931	-0.05%
2022/01/18	19	33.76	0	0.00	33.75	19	11,920	0.16%
2022/01/17	1	33.40	8	33.15	33.60	-7	11,862	-0.06%
2022/01/14	4	33.10	11	32.92	33.00	-7	11,802	-0.06%
2022/01/13	13	33.47	0	0.00	33.50	13	11,708	0.11%
2022/01/12	1	33.45	5	33.70	33.40	-4	11,669	-0.03%
2022/01/11	14	33.45	6	33.45	33.50	8	11,629	0.07%
2022/01/07	3	33.90	39	33.84	33.80	-36	11,500	-0.31%
2022/01/06	13	34.29	10	34.14	34.45	3	11,401	0.03%
2022/01/05	1.1	34.21	6	34.32	34.20	-4.9	11,325	-0.04%
2022/01/04	3	34.50	2	34.50	34.50	1	11,295	0.01%
2022/01/03	23	34.69	32	34.69	34.50	-9	11,256	-0.08%
2021/12/30	31	35.00	15	34.99	35.20	16	11,091	0.14%
2021/12/29	108.5	34.84	76	34.89	34.95	32.5	10,858	0.30%	大買/
2021/12/28	6	34.51	0	34.50	34.50	6	10,623	0.06%
2021/12/27	3.5	34.06	4	34.31	34.35	-0.5	10,562	0.00%
2021/12/24	3	33.92	2	33.95	33.80	1	10,479	0.01%
2021/12/23	2	33.85	4	33.90	34.00	-2	10,452	-0.02%
2021/12/22	2	33.78	2	33.78	33.70	0	10,393	0.00%
2021/12/21	1	33.70	1	33.85	33.90	0	10,374	0.00%
2021/12/20	24	33.63	3	33.68	33.70	21	10,357	0.20%
2021/12/17	65	34.56	35.1	34.47	34.10	29.9	10,305	0.29%
2021/12/16	1	33.95	3	34.27	34.40	-2	9,813	-0.02%
2021/12/15	18	34.04	26	33.90	33.70	-8	9,596	-0.08%
2021/12/14	17	33.91	10	33.98	33.85	7	9,587	0.07%
2021/12/13	43	34.00	26.1	34.11	34.10	16.9	9,414	0.18%
2021/12/10	19	33.32	19	33.40	33.40	0	9,008	0.00%
2021/12/09	1.2	32.76	10	32.80	32.75	-8.9	8,775	-0.10%
2021/12/08	15	32.79	31	32.70	32.70	-16	8,721	-0.18%
2021/12/07	2	32.80	11	32.70	32.80	-9	8,643	-0.10%
2021/12/06	14	32.31	2	32.40	32.30	12	8,531	0.14%
2021/12/03	32	32.21	2	32.20	32.20	30	8,534	0.35%
2021/12/02	4	31.79	0	0.00	31.70	4	8,484	0.05%
2021/12/01	6	31.86	3	31.80	32.15	3	8,477	0.04%
2021/11/30	54	32.27	5	32.23	32.00	49	8,680	0.56%
2021/11/29	49	31.62	32	31.68	31.70	17	8,595	0.20%
2021/11/26	13	32.05	18	32.15	32.00	-5	8,421	-0.06%
2021/11/25	20	33.17	13	33.07	32.90	7	8,127	0.09%
2021/11/24	3	33.80	3.4	33.60	34.00	-0.4	7,668	0.00%
2021/11/23	70	34.19	14	34.10	33.90	56	7,460	0.75%
2021/11/22	39	34.20	8.1	34.29	34.50	30.9	7,209	0.43%
2021/11/19	66	33.98	90.7	34.00	34.40	-24.7	6,688	-0.37%
2021/11/18	58	31.59	7	31.91	32.10	51	5,175	0.98%
2021/11/17	12	32.51	4.2	31.94	31.75	7.8	4,806	0.16%
2021/11/16	103	30.75	78	31.34	32.10	25	4,217	0.59%	大買/
2021/11/15	33	30.11	5	30.09	30.10	28	3,605	0.78%
2021/11/12	31	29.75	14	29.79	29.70	17	3,436	0.49%
2021/11/11	3	28.97	0	0.00	29.10	3	3,242	0.09%
2021/11/10	0	0.00	1	29.25	29.25	-1	3,266	-0.03%
2021/11/09	2	28.98	0	0.00	29.05	2	3,292	0.06%
2021/11/08	0	0.00	25	28.80	28.90	-25	3,265	-0.77%
2021/11/04	20	29.09	7.4	29.15	28.90	12.6	3,313	0.38%
2021/11/03	1.1	28.91	4	29.25	29.25	-3	3,272	-0.09%
2021/11/02	0	0.00	1	28.90	28.75	-1	3,183	-0.03%
2021/11/01	23	28.80	0	0.00	28.80	23	3,173	0.72%
2021/10/28	0	0.00	2	28.48	28.60	-2	3,143	-0.06%
2021/10/27	0	0.00	6	28.40	28.55	-6	3,137	-0.19%
2021/10/25	1	28.15	0	0.00	28.20	1	3,120	0.03%
2021/10/22	3	28.18	0	0.00	28.20	3	3,160	0.09%
2021/10/19	1	28.30	0	0.00	28.30	1	3,312	0.03%
2021/10/18	1	28.35	0	0.00	28.30	1	3,356	0.03%
2021/10/13	0	0.00	2	28.00	28.00	-2	3,702	-0.05%
2021/10/12	0.1	28.15	0.5	28.15	28.35	-0.5	3,804	-0.01%
2021/10/08	3	28.18	0	0.00	28.10	3	3,877	0.08%
2021/10/07	6	27.87	0	0.00	28.00	6	4,040	0.15%
2021/10/05	1.1	27.51	1	27.55	27.75	0.1	5,994	0.00%
2021/10/04	5	27.80	1	27.90	27.70	4	5,984	0.07%
2021/10/01	5	28.35	0	0.00	28.05	5	5,963	0.08%
2021/09/30	1	28.60	1	28.65	28.65	0	5,940	0.00%
2021/09/29	10	28.59	1	28.70	28.60	9	5,954	0.15%
2021/09/28	0	0.00	1	28.90	29.00	-1	5,947	-0.02%
2021/09/24	10	28.90	0	0.00	29.05	10	5,964	0.17%
2021/09/22	0	0.00	1	28.30	28.70	-1	5,856	-0.02%
2021/09/17	0	0.00	3.5	28.81	28.75	-3.5	5,835	-0.06%
2021/09/16	0	0.00	1	28.75	28.70	-1	5,753	-0.02%
2021/09/15	0	0.00	2	28.48	28.30	-2	5,696	-0.04%
2021/09/14	2	28.10	0	0.00	28.20	2	5,662	0.04%
2021/09/13	1	28.05	2	28.05	28.10	-1	5,666	-0.02%
2021/09/10	5	28.15	27	28.15	28.15	-22	5,659	-0.39%
2021/09/09	1	28.35	0	0.00	28.30	1	5,650	0.02%
2021/09/08	12	28.46	0	0.00	28.30	12	5,646	0.21%
2021/09/07	3	28.62	1	28.70	28.70	2	5,619	0.04%
2021/09/06	5	28.90	0	0.00	28.80	5	5,621	0.09%
2021/09/03	25.1	29.15	2	29.10	28.95	23.1	5,543	0.42%
2021/09/02	10	28.15	0	0.00	28.30	10	5,309	0.19%
2021/09/01	3	28.03	2	28.10	28.05	1	5,276	0.02%
2021/08/31	5	27.85	12.6	27.80	27.90	-7.6	5,270	-0.14%
2021/08/30	10.8	27.75	1.5	27.80	27.80	9.3	5,344	0.17%
2021/08/27	0	0.00	1	27.70	27.75	-1	5,384	-0.02%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/23	4	27.51	0	0.00	27.55	4	5,549	0.07%
2021/08/20	1	27.00	1	27.00	27.00	0	5,554	0.00%
2021/08/19	2	27.13	3	27.25	27.10	-1	5,566	-0.02%
2021/08/18	2	27.35	1	27.65	27.60	1	5,550	0.02%
2021/08/17	4	27.68	0	0.00	27.50	4	5,566	0.07%
2021/08/16	7	27.95	2	27.88	27.90	5	5,546	0.09%
2021/08/13	0	0.00	97	28.31	28.30	-97	5,520	-1.76%
2021/08/12	0	0.00	4	27.99	28.10	-4	5,470	-0.07%
2021/08/11	1	27.80	2	27.80	27.80	-1	5,515	-0.02%
2021/08/10	1	28.00	4	28.03	27.95	-3	5,556	-0.05%
2021/08/09	2	28.60	1	28.60	28.50	1	5,694	0.02%
2021/08/06	0	0.00	11	28.78	28.80	-11	5,769	-0.19%
2021/08/05	0	0.00	2	28.55	28.60	-2	5,867	-0.03%
2021/08/02	1.1	28.30	0	0.00	28.40	1.1	6,269	0.02%
2021/07/30	3	28.30	0	0.00	28.40	3	6,310	0.05%
2021/07/29	2.2	28.49	0	0.00	28.45	2.2	6,372	0.03%
2021/07/28	0	0.00	12	28.35	28.35	-12	6,441	-0.19%
2021/07/27	91	28.79	28.4	28.65	28.80	62.6	6,594	0.95%
2021/07/26	0	0.00	6.2	28.20	28.25	-6.2	6,646	-0.09%
2021/07/23	1	28.30	0	0.00	28.25	1	7,059	0.01%
2021/07/22	2.5	27.98	1	27.95	27.90	1.5	7,312	0.02%
2021/07/21	12	28.20	10	27.97	27.90	2	7,324	0.03%
2021/07/20	16.6	28.10	7.1	28.12	28.10	9.4	7,314	0.13%
2021/07/19	4	28.46	17	28.61	28.45	-13	7,288	-0.18%
2021/07/16	6	29.29	10	29.09	29.10	-4	7,285	-0.05%
2021/07/15	1	29.30	2	29.50	29.50	-1	7,344	-0.01%
2021/07/14	17	29.34	4	29.58	29.25	13	7,416	0.18%
2021/07/13	126	30.55	353.2	31.13	29.55	-227.2	7,341	-3.10%	大買/大賣/鉅額交易
2021/07/12	291.5	29.22	97.2	29.93	30.45	194.3	5,937	3.27%	大買/鉅額交易
2021/07/09	0	0.00	1	28.20	28.15	-1	5,467	-0.02%
2021/07/08	2	28.05	10	28.05	28.05	-8	5,561	-0.14%
2021/07/07	24.5	28.04	0	0.00	27.95	24.5	5,654	0.43%
2021/07/06	2.1	28.07	0	0.00	28.05	2.1	5,724	0.04%
2021/07/05	3	28.00	1	28.10	28.00	2	5,777	0.03%
2021/07/02	3	28.05	5.2	28.04	27.90	-2.2	5,812	-0.04%
2021/07/01	30	28.10	27.1	28.02	28.00	2.9	5,852	0.05%
2021/06/30	0	0.00	5	27.55	27.60	-5	5,848	-0.09%
2021/06/29	2	27.55	2	27.60	27.55	0	5,913	0.00%
2021/06/28	0	0.00	10	27.80	27.70	-10	5,966	-0.17%
2021/06/25	22.2	27.80	0.6	27.80	27.75	21.6	6,021	0.36%
2021/06/24	10.1	27.70	22	27.75	27.80	-11.9	6,065	-0.20%
2021/06/23	1	27.70	0	0.00	27.80	1	6,143	0.02%
2021/06/22	0.5	27.70	21	27.70	27.70	-20.5	6,248	-0.33%
2021/06/21	20	27.60	40	27.55	27.65	-20	6,351	-0.31%
2021/06/17	0	0.00	1	27.70	27.90	-1	6,533	-0.02%
2021/06/16	0	0.00	1	27.75	27.75	-1	6,605	-0.02%
2021/06/15	0	0.00	0	27.90	27.90	0	6,659	0.00%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	1	27.45	0	0.00	27.55	1	6,765	0.01%
2021/06/09	0	0.00	10	27.80	27.70	-10	6,812	-0.15%
2021/06/08	0.1	28.00	1	28.00	27.90	-0.9	6,922	-0.01%
2021/06/07	14.1	27.86	0	0.00	28.00	14.1	7,096	0.20%
2021/06/04	0.1	28.65	5	28.60	28.60	-4.9	7,217	-0.07%
2021/06/02	2.5	28.25	0	0.00	28.20	2.5	7,630	0.03%
2021/05/31	2	28.20	1	28.25	28.20	1	7,625	0.01%
2021/05/27	0	0.00	0.1	28.00	28.15	-0.1	7,729	0.00%
2021/05/25	20.1	28.20	23	28.16	28.25	-2.9	7,869	-0.04%
2021/05/24	1	27.75	6	27.98	27.90	-5	7,959	-0.06%
2021/05/21	0	0.00	10.2	27.21	27.30	-10.2	8,241	-0.12%
2021/05/20	3	27.30	1	27.10	27.00	2	8,340	0.02%
2021/05/19	5	26.95	11	26.90	26.95	-6	8,349	-0.07%
2021/05/18	2	26.53	4	26.38	27.00	-2	8,339	-0.02%
2021/05/17	8	25.82	0	0.00	25.65	8	8,341	0.10%
2021/05/14	1	27.20	1	27.55	27.45	0	8,180	0.00%
2021/05/13	2	26.83	0	0.00	27.00	2	8,103	0.02%
2021/05/12	44	28.19	61	28.07	27.45	-17	7,988	-0.21%
2021/05/11	3.1	28.90	44	28.89	28.60	-41	7,759	-0.53%
2021/05/07	0	0.00	2	29.20	29.30	-2	7,685	-0.03%
2021/05/06	1.1	28.90	24	28.69	28.90	-23	7,676	-0.30%
2021/05/05	5	29.00	11	29.04	28.80	-6	7,625	-0.08%
2021/05/04	4.2	28.93	73	28.99	28.85	-68.9	7,576	-0.91%
2021/05/03	4.1	29.95	5.5	29.99	29.75	-1.4	7,425	-0.02%
2021/04/29	26	30.73	4.1	30.82	30.60	21.9	7,303	0.30%
2021/04/28	83	30.04	39	30.14	30.30	44	6,924	0.64%
2021/04/27	1	29.50	2	29.50	29.50	-1	6,734	-0.01%
2021/04/26	0	0.00	1	29.40	29.40	-1	6,735	-0.01%
2021/04/23	1	29.35	3	29.37	29.35	-2	6,707	-0.03%
2021/04/22	90	29.86	46	29.37	29.35	44	6,801	0.65%
2021/04/21	1.1	29.82	12.8	30.00	30.15	-11.8	6,734	-0.17%
2021/04/20	0	0.00	23.1	29.71	29.80	-23.1	6,621	-0.35%
2021/04/19	5.1	29.35	1	29.25	29.35	4.1	6,537	0.06%
2021/04/16	0	0.00	7	29.04	29.15	-7	6,590	-0.11%
2021/04/15	1	28.80	1	28.85	28.85	0	6,609	0.00%
2021/04/14	5.5	28.75	9	28.83	28.65	-3.5	6,617	-0.05%
2021/04/13	11	29.13	5.1	28.90	28.90	5.9	6,607	0.09%
2021/04/12	11.3	29.30	10	29.61	29.30	1.3	6,532	0.02%
2021/04/09	0	0.00	7.8	29.33	29.45	-7.8	6,479	-0.12%
2021/04/08	4	29.24	14	29.19	29.20	-10	6,460	-0.15%
2021/04/07	4	29.00	8.2	29.02	29.15	-4.2	6,483	-0.06%
2021/04/06	1	29.10	15.1	29.17	29.05	-14.1	6,496	-0.22%
2021/04/01	2	29.10	5	29.07	29.15	-3	6,453	-0.05%
2021/03/31	4	28.74	3	28.68	28.85	1	6,398	0.02%
2021/03/30	5	28.60	1	28.60	28.70	4	6,349	0.06%
2021/03/29	0	0.00	5.1	28.68	28.65	-5.1	6,295	-0.08%
2021/03/26	2	28.60	22.9	28.65	28.60	-20.9	6,283	-0.33%
2021/03/25	14	28.61	4	28.61	28.65	10.1	6,276	0.16%
2021/03/24	2	29.30	5.5	29.39	29.30	-3.5	6,234	-0.06%
2021/03/23	5.2	29.20	9	29.22	29.25	-3.8	6,178	-0.06%
2021/03/22	14.5	28.89	22	28.99	28.95	-7.5	6,122	-0.12%
2021/03/19	1	29.05	0	0.00	29.10	1	6,135	0.02%
2021/03/18	1	29.00	2	29.03	29.05	-1	6,113	-0.02%
2021/03/17	8	29.05	12.4	29.07	29.10	-4.4	6,181	-0.07%
2021/03/16	10	29.15	20	29.16	29.15	-10	6,395	-0.16%
2021/03/15	11	29.04	29.7	29.04	29.10	-18.7	6,548	-0.29%
2021/03/12	21.6	28.70	13	28.81	28.95	8.6	7,216	0.12%
2021/03/11	57	28.80	8	28.88	28.80	49	7,457	0.66%
2021/03/10	8.3	28.73	30	28.78	28.80	-21.7	7,347	-0.29%
2021/03/09	39	28.26	278	28.07	28.45	-239	7,224	-3.31%	大賣/鉅額交易
2021/03/08	1.5	30.38	0	0.00	30.30	1.5	6,814	0.02%
2021/03/05	3.2	30.18	2	30.13	30.30	1.2	6,822	0.02%
2021/03/04	2	30.38	4	30.34	30.40	-2	6,845	-0.03%
2021/03/03	1	30.40	2	30.50	30.60	-1	6,834	-0.01%
2021/03/02	18	30.94	7	30.78	30.60	11	6,832	0.16%
2021/02/26	12	30.36	11	30.41	30.95	1	6,770	0.01%
2021/02/25	1.8	30.55	4	30.63	30.65	-2.2	6,746	-0.03%
2021/02/24	20	30.82	36	30.68	30.50	-16	6,816	-0.23%
2021/02/23	67.4	30.95	66.6	30.85	31.00	0.8	6,687	0.01%
2021/02/22	10	30.25	4	30.18	30.25	6	6,367	0.09%
2021/02/19	0	0.00	10	29.65	29.90	-10	6,263	-0.16%
2021/02/18	0	0.00	8	29.54	29.65	-8	6,260	-0.13%
2021/02/17	3.5	29.35	2	29.35	29.40	1.5	6,317	0.02%
2021/02/05	6	29.28	0	0.00	29.25	6	6,284	0.10%
2021/02/04	1	29.15	3.6	29.20	29.15	-2.6	6,286	-0.04%
2021/02/03	1.5	29.23	2	29.32	29.30	-0.5	6,351	-0.01%
2021/02/01	7	28.86	4	28.70	29.00	3	6,387	0.05%
2021/01/29	5	29.05	0	0.00	29.10	5	6,375	0.08%
2021/01/28	1	29.25	3	29.20	29.30	-2	6,332	-0.03%
2021/01/27	0	0.00	4	29.48	29.45	-4	6,298	-0.06%
2021/01/26	5	29.55	1	29.45	29.35	4	6,288	0.06%
2021/01/25	15	29.38	3	29.45	29.50	12	6,277	0.19%
2021/01/22	20	29.16	1	29.20	29.30	19	6,252	0.30%
2021/01/21	6	29.28	0	0.00	29.20	6	6,236	0.10%
2021/01/20	12.1	29.33	1.6	29.33	29.15	10.5	6,197	0.17%
2021/01/19	8	29.96	1	30.00	29.80	7	6,118	0.11%
2021/01/18	6.8	29.70	0	0.00	29.90	6.8	6,074	0.11%
2021/01/15	13	30.16	35	29.99	29.85	-22	6,042	-0.36%
2021/01/14	0	0.00	3.2	30.08	30.05	-3.2	5,906	-0.05%
2021/01/13	1	29.75	2.2	29.84	29.85	-1.2	5,892	-0.02%
2021/01/12	6	29.72	17	29.99	29.80	-11	5,874	-0.19%
2021/01/11	4.2	29.93	10	30.14	30.15	-5.8	5,800	-0.10%
2021/01/08	6	29.30	1	29.40	29.40	5	5,671	0.09%
2021/01/07	1	29.40	5	29.50	29.40	-4	5,610	-0.07%
2021/01/06	11	29.55	5	29.59	29.40	6	5,588	0.11%
2021/01/05	2	29.55	4	29.50	29.60	-2	5,539	-0.04%
2021/01/04	3	29.45	0	0.00	29.50	3	5,540	0.05%
2020/12/31	5.5	29.77	1	29.85	29.50	4.5	5,528	0.08%
2020/12/30	17	29.45	10	29.68	29.65	7	5,496	0.13%
2020/12/29	8	29.34	0.2	29.30	29.30	7.8	5,419	0.14%
2020/12/28	3.5	29.40	5	29.35	29.40	-1.5	5,366	-0.03%
2020/12/25	6.1	29.37	0	0.00	29.30	6.1	5,361	0.11%
2020/12/24	1	29.25	0	0.00	29.20	1	5,336	0.02%
2020/12/23	4.2	29.09	0	0.00	29.15	4.2	5,323	0.08%
2020/12/22	5	29.17	0	0.00	29.00	5	5,341	0.09%
2020/12/21	16	29.09	6.7	29.20	29.20	9.3	5,356	0.17%
2020/12/18	10.2	29.51	8	29.55	29.40	2.2	5,325	0.04%
2020/12/17	3	29.18	1	29.20	29.20	2	5,288	0.04%
2020/12/16	3	29.30	0	0.00	29.40	3	5,248	0.06%
2020/12/15	18	29.44	3	29.40	29.25	15	5,195	0.29%
2020/12/14	6	29.75	1	29.70	29.80	5	5,096	0.10%
2020/12/11	3	29.67	8	29.72	29.70	-5	5,063	-0.10%
2020/12/10	30	30.06	11	30.05	30.05	19	4,961	0.38%
2020/12/09	24.2	31.19	6	31.30	31.15	18.2	4,696	0.39%
2020/12/08	47	32.09	54.3	32.05	31.75	-7.2	4,523	-0.16%
2020/12/07	14.2	30.61	40.1	30.52	31.25	-25.9	3,891	-0.67%
2020/12/04	1	29.85	10	29.90	29.90	-9	3,535	-0.25%
2020/12/03	12.3	29.83	5	29.81	29.65	7.3	3,472	0.21%
2020/12/02	12	29.54	8.5	29.60	29.60	3.5	3,435	0.10%
2020/12/01	0	0.00	2	29.50	29.65	-2	3,423	-0.06%
2020/11/30	9	29.70	16	29.90	29.50	-7	3,409	-0.21%
2020/11/27	0	0.00	0.9	29.65	29.75	-0.9	3,366	-0.03%
2020/11/26	10	29.65	6	29.64	29.65	4	3,339	0.12%
2020/11/25	0	0.00	2.2	29.59	29.65	-2.2	3,340	-0.07%
2020/11/24	8	29.81	17	29.63	29.60	-9	3,319	-0.27%
2020/11/23	3	29.50	10.1	29.39	29.60	-7.1	3,263	-0.22%
2020/11/20	15.6	29.18	0	0.00	29.10	15.6	3,261	0.48%
2020/11/19	3	29.20	1	29.20	29.20	2	3,269	0.06%
2020/11/18	0	0.00	2.1	29.15	29.20	-2.1	3,272	-0.06%
2020/11/17	2.9	29.06	32	29.15	29.00	-29.1	3,295	-0.88%
2020/11/16	1	29.15	45	29.20	29.10	-44	3,409	-1.29%
2020/11/13	2	29.35	3	29.33	29.35	-1	3,388	-0.03%
2020/11/12	0.5	29.20	2	29.20	29.10	-1.5	3,373	-0.05%
2020/11/11	0	0.00	15	29.19	29.35	-15	3,394	-0.44%
2020/11/10	2	28.90	2.5	29.02	29.00	-0.5	3,365	-0.02%
2020/11/09	2.5	28.89	30.2	29.00	28.90	-27.7	3,523	-0.79%
2020/11/06	2	28.95	5.1	29.06	28.85	-3.1	3,665	-0.09%
2020/11/05	1.5	28.80	3	28.80	28.80	-1.5	3,655	-0.04%
2020/11/04	2.3	28.73	0	0.00	28.75	2.3	3,661	0.06%
2020/11/03	1.2	28.67	1.7	28.54	28.70	-0.5	3,685	-0.01%
2020/11/02	1	28.10	0	0.00	28.30	1	3,703	0.03%
2020/10/30	1	28.25	2	28.35	28.20	-1	3,715	-0.03%
2020/10/29	1	28.35	0	0.00	28.45	1	3,722	0.03%
2020/10/28	1	28.60	1.1	28.74	28.60	-0.1	3,746	0.00%
2020/10/27	1	28.70	0	0.00	28.65	1	3,775	0.03%
2020/10/26	2	28.85	3.3	28.85	28.85	-1.3	3,792	-0.03%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/22	47	28.95	0	0.00	28.95	47	3,904	1.20%
2020/10/21	16	29.19	22	29.05	28.95	-6	4,020	-0.15%
2020/10/20	0	0.00	1	28.85	28.90	-1	4,113	-0.02%
2020/10/19	4	28.70	0	0.00	28.70	4	4,135	0.10%
2020/10/16	0.5	28.60	24	28.60	28.60	-23.5	4,213	-0.56%
2020/10/15	6	28.55	0	0.00	28.60	6	4,251	0.14%
2020/10/14	7	28.45	0	0.00	28.55	7	4,286	0.16%
2020/10/13	6	28.22	0	0.00	28.25	6	4,424	0.14%
2020/10/12	1	28.70	0	0.00	28.40	1	4,435	0.02%
2020/10/08	0	0.00	1.6	28.57	28.55	-1.6	4,601	-0.04%
2020/10/07	0.5	28.70	1	28.70	28.70	-0.5	4,946	-0.01%
2020/10/06	8	28.50	1	28.55	28.50	7	5,298	0.13%
2020/09/30	0	0.00	11	28.55	28.60	-11	5,762	-0.19%
2020/09/28	0.4	28.05	0.1	28.05	28.05	0.3	6,101	0.01%
2020/09/25	2	27.48	1.2	27.79	27.60	0.8	6,327	0.01%
2020/09/24	6	27.83	330	27.71	27.65	-324	6,527	-4.96%	大賣/鉅額交易
2020/09/23	13	28.28	0	0.00	28.15	13	6,661	0.20%
2020/09/22	9	28.59	0	0.00	28.45	9	6,755	0.13%
2020/09/21	2	28.90	2	28.95	28.90	0	6,889	0.00%
2020/09/18	0	0.00	6	29.00	28.95	-6	7,011	-0.09%
2020/09/17	0	0.00	2	28.88	28.85	-2	7,138	-0.03%
2020/09/16	2	28.90	0	0.00	28.85	2	7,190	0.03%
2020/09/15	4	28.98	1	28.95	28.85	3	7,247	0.04%
2020/09/14	3	29.15	1.4	29.04	29.00	1.6	7,430	0.02%
2020/09/11	36	29.06	12.2	29.01	29.00	23.8	7,485	0.32%
2020/09/10	305	29.00	35	29.06	29.10	270	7,510	3.60%	大買/鉅額交易
2020/09/09	13	28.43	0	0.00	28.55	13	7,488	0.17%
2020/09/08	5	28.55	0	0.00	28.60	5	7,595	0.07%
2020/09/07	7	28.59	3	28.60	28.45	4	7,756	0.05%
2020/09/04	4	28.34	5	28.40	28.50	-1	7,924	-0.01%
2020/09/03	1	28.70	0.1	28.85	28.70	0.9	8,277	0.01%
2020/09/02	0	0.00	4.1	29.00	28.85	-4.1	8,345	-0.05%
2020/09/01	4	28.80	7.9	28.76	28.85	-3.9	8,522	-0.05%
2020/08/31	7	28.96	64	28.91	28.90	-57	8,629	-0.66%
2020/08/28	2.1	28.86	5	28.90	29.15	-2.9	8,671	-0.03%
2020/08/27	33.6	28.96	15	28.85	28.85	18.6	8,748	0.21%
2020/08/26	8	28.87	38.4	28.99	28.95	-30.4	8,858	-0.34%
2020/08/24	5.3	28.01	0.8	28.15	28.10	4.5	9,028	0.05%
2020/08/21	67.4	27.94	0	0.00	27.95	67.4	9,124	0.74%
2020/08/20	22	28.21	10.6	28.09	27.75	11.4	9,210	0.12%
2020/08/19	3	28.48	0	0.00	28.45	3	9,233	0.03%
2020/08/18	3.2	28.80	8	28.76	28.75	-4.8	9,372	-0.05%
2020/08/17	0	0.00	0.4	28.90	28.85	-0.4	9,759	0.00%
2020/08/14	5	28.27	4.3	28.55	28.45	0.7	10,623	0.01%
2020/08/13	20	28.38	2	28.45	28.25	18	10,698	0.17%
2020/08/12	33	28.81	4	28.82	28.75	29	10,562	0.27%
2020/08/11	5	29.42	4.5	29.56	29.40	0.5	10,458	0.00%
2020/08/10	0	0.00	0.5	29.40	29.35	-0.5	10,611	0.00%
2020/08/06	22	29.37	9	29.49	29.40	13	10,949	0.12%
2020/08/05	1	29.35	127.4	29.23	29.35	-126.4	11,121	-1.14%	大賣/鉅額交易
2020/08/04	4	29.23	1.2	29.40	29.30	2.8	11,202	0.02%
2020/08/03	4	29.19	0	0.00	29.20	4	11,308	0.04%
2020/07/31	2	29.20	4	29.29	29.55	-2	11,359	-0.02%
2020/07/30	3	29.05	1	29.15	29.15	2	11,446	0.02%
2020/07/29	3	28.60	0	0.00	29.00	3	11,475	0.03%
2020/07/28	8	28.46	0.2	28.45	28.25	7.8	11,504	0.07%
2020/07/27	10	28.57	17	28.60	28.55	-7	11,547	-0.06%
2020/07/24	29	29.14	3	29.25	29.00	26	11,509	0.23%
2020/07/23	3	29.65	46	29.60	29.60	-43	11,390	-0.38%
2020/07/22	6	29.69	0	0.00	29.75	6	11,429	0.05%
2020/07/21	9	29.91	0	0.00	29.85	9	11,397	0.08%
2020/07/20	6	29.50	3	29.48	29.65	3	11,411	0.03%
2020/07/17	6	29.82	0	0.00	29.55	6	11,486	0.05%
2020/07/16	3	29.93	15	30.17	30.15	-12	11,564	-0.10%
2020/07/15	37	30.36	25	29.90	29.85	12	11,684	0.10%
2020/07/14	57	30.10	83.9	29.99	30.35	-26.9	11,764	-0.23%
2020/07/13	38.2	34.14	40	34.13	34.20	-1.8	11,554	-0.02%
2020/07/10	20	33.96	19	34.00	33.90	1	11,409	0.01%
2020/07/09	9	33.48	20	33.55	33.55	-11	11,334	-0.10%
2020/07/08	29.5	33.55	0	0.00	33.55	29.5	11,280	0.26%
2020/07/07	18	33.48	22	33.58	33.35	-4	11,272	-0.04%
2020/07/06	11.2	33.88	27.1	33.96	33.95	-15.9	11,266	-0.14%
2020/07/03	13.2	32.92	15	33.00	33.30	-1.8	11,364	-0.02%
2020/07/02	11	32.55	12	32.70	32.75	-1	11,254	-0.01%
2020/07/01	17	32.49	0	0.00	32.40	17	11,141	0.15%
2020/06/30	7	32.52	9	32.56	32.40	-2	11,075	-0.02%
2020/06/29	29	32.16	0	0.00	32.25	29	11,012	0.26%
2020/06/24	17	31.88	19	31.96	32.15	-2	10,937	-0.02%
2020/06/23	14	31.50	0	0.00	31.45	14	10,969	0.13%
2020/06/22	26	31.66	16	31.68	31.60	10	11,028	0.09%
2020/06/19	24.5	31.42	0.9	31.50	31.45	23.6	11,190	0.21%
2020/06/18	34	31.40	0	0.00	31.45	34	11,126	0.31%
2020/06/17	26	31.39	1	31.35	31.30	25	11,142	0.22%
2020/06/16	26.2	31.52	12	31.29	31.55	14.2	11,267	0.13%
2020/06/15	6	31.23	1	31.25	31.05	5	11,582	0.04%
2020/06/12	11	31.34	5	31.05	31.50	6	11,701	0.05%
2020/06/11	12.6	32.28	15	32.65	32.05	-2.4	11,810	-0.02%
2020/06/10	21.2	32.86	23	32.85	32.80	-1.9	11,843	-0.02%
2020/06/09	12	32.33	15	32.47	32.35	-3	11,888	-0.03%
2020/06/08	6.2	32.17	15	32.15	32.10	-8.9	12,160	-0.07%
2020/06/05	21	32.40	6	32.32	32.55	15	12,335	0.12%
2020/06/04	14	32.15	4	32.25	32.20	10	12,519	0.08%
2020/06/03	19	32.03	11	32.02	31.95	8	12,684	0.06%
2020/06/02	6	32.00	0	0.00	31.95	6	12,674	0.05%
2020/06/01	3	32.35	2	32.38	32.35	1	12,701	0.01%
2020/05/29	15	32.58	10	32.38	32.30	5	12,842	0.04%
2020/05/28	2.2	32.07	10	32.17	32.05	-7.9	13,010	-0.06%
2020/05/27	14	32.38	9	32.08	32.05	5	13,239	0.04%
2020/05/26	33	32.33	5	32.34	32.10	28	13,584	0.21%
2020/05/25	24	32.26	20	32.37	32.35	4	13,635	0.03%
2020/05/22	51	32.79	27	33.03	32.40	24	13,734	0.17%
2020/05/21	79	32.60	141.5	32.89	33.30	-62.5	13,906	-0.45%	大賣/
2020/05/20	11	30.66	3	30.38	30.70	8	13,366	0.06%
2020/05/19	1	30.10	0	0.00	30.10	1	14,171	0.01%
2020/05/18	10	29.75	4	29.81	29.75	6	14,846	0.04%
2020/05/15	6	29.65	9.7	29.73	29.75	-3.7	15,551	-0.02%
2020/05/14	6	30.39	2	30.20	30.10	4	15,703	0.03%
2020/05/13	22	30.86	0.2	31.20	31.00	21.8	15,635	0.14%
2020/05/12	126	31.14	8	31.16	31.35	118	15,550	0.76%	大買/鉅額交易
2020/05/11	3	30.85	0	0.00	30.80	3	15,487	0.02%
2020/05/08	12	30.60	0	0.00	30.50	12	15,395	0.08%
2020/05/07	8.7	30.67	3	30.78	30.80	5.7	15,297	0.04%
2020/05/06	7	30.72	15	30.56	30.50	-8	15,231	-0.05%
2020/05/05	1	30.15	7	30.25	30.25	-6	15,125	-0.04%
2020/05/04	2	30.13	1	30.10	30.15	1	15,101	0.01%
2020/04/30	6	30.78	2	30.75	30.60	4	15,050	0.03%
2020/04/29	11	30.44	61	30.50	30.50	-50	15,013	-0.33%
2020/04/28	10	30.33	1	30.25	30.35	9	14,991	0.06%
2020/04/27	4	30.05	5	30.07	30.25	-1	15,081	-0.01%
2020/04/24	7	29.44	4.8	29.42	29.40	2.2	15,045	0.01%
2020/04/23	15	29.64	20	29.85	29.60	-5	15,106	-0.03%
2020/04/22	12.2	28.96	8	28.97	29.50	4.2	15,092	0.03%
2020/04/21	35	29.61	3	29.50	29.40	32	15,059	0.21%
2020/04/20	9	30.43	17.5	30.55	30.35	-8.5	14,935	-0.06%
2020/04/17	27	31.24	24	31.29	30.85	3	14,813	0.02%
2020/04/16	16	31.06	24	31.51	31.40	-8	14,601	-0.05%
2020/04/15	5	31.11	11	31.05	31.20	-6	14,441	-0.04%
2020/04/14	7	30.36	43	30.49	30.80	-36	14,234	-0.25%
2020/04/13	0	0.00	3	29.30	29.35	-3	14,016	-0.02%
2020/04/10	11	29.17	37	29.19	29.15	-26	13,957	-0.19%
2020/04/09	18	29.02	5	29.07	29.05	13	13,866	0.09%
2020/04/08	34	28.75	20	28.35	29.10	14	13,659	0.10%
2020/04/07	5	27.62	74	27.73	27.55	-69	13,336	-0.52%
2020/04/06	6	27.15	0	0.00	27.30	6	13,221	0.05%
2020/04/01	13	27.25	3	27.22	27.25	10	13,146	0.08%
2020/03/31	5	27.11	9	27.29	27.15	-4	13,076	-0.03%
2020/03/27	9	27.22	12	27.25	26.85	-3	12,952	-0.02%
2020/03/26	15	26.56	5	26.56	26.85	10	12,801	0.08%
2020/03/25	1	26.70	5	27.03	26.45	-4	12,784	-0.03%
2020/03/24	5	25.62	8	25.81	25.80	-3	12,601	-0.02%
2020/03/23	6	24.00	6	24.13	24.10	0	12,552	0.00%
2020/03/20	7.9	24.59	21	24.73	25.10	-13.2	12,500	-0.11%
2020/03/19	58	23.78	14	23.63	23.40	44	12,332	0.36%
2020/03/18	28	26.56	26	26.78	26.00	2	11,994	0.02%
2020/03/17	30.3	26.99	35	27.25	26.80	-4.7	11,782	-0.04%
2020/03/16	42.4	28.40	8	28.63	27.75	34.4	11,545	0.30%
2020/03/13	74	28.31	17	28.01	28.95	57	11,507	0.50%
2020/03/12	48	30.19	21	29.86	30.05	27	11,085	0.24%
2020/03/11	48	31.94	2	32.00	31.60	46	10,744	0.43%
2020/03/10	26	32.90	10	33.45	33.35	16	10,395	0.15%
2020/03/09	14.6	33.11	2	32.70	32.70	12.6	10,107	0.12%
2020/03/06	6	33.89	1.7	33.94	34.10	4.3	9,880	0.04%
2020/03/05	12	34.15	3	34.10	34.25	9	9,839	0.09%
2020/03/04	24	33.96	17	33.91	33.70	7	9,695	0.07%
2020/03/03	11	34.72	6	34.80	34.50	5	9,468	0.05%
2020/03/02	19	33.68	51	33.62	34.25	-32	9,098	-0.35%
2020/02/27	52	34.75	32	34.75	34.05	20	8,789	0.23%
2020/02/26	27	34.77	65	34.43	34.75	-38	8,378	-0.45%
2020/02/25	39	34.68	24.3	34.81	34.55	14.7	8,182	0.18%
2020/02/24	41	35.01	31	34.93	35.10	10	7,914	0.13%
2020/02/21	20	34.51	33	34.41	34.20	-13	7,428	-0.18%
2020/02/20	37	34.52	42.2	34.55	34.40	-5.2	7,200	-0.07%
2020/02/19	86	32.70	86	32.94	33.50	0	6,467	0.00%
2020/02/18	89	31.71	88	31.74	31.60	1	5,842	0.02%
2020/02/17	10	30.47	59	30.46	30.50	-49	5,350	-0.92%
2020/02/14	4	29.94	7	29.89	29.70	-3	5,272	-0.06%
2020/02/13	0	0.00	1	29.30	29.35	-1	5,375	-0.02%
2020/02/12	0	0.00	28.3	28.88	29.45	-28.3	5,428	-0.52%
2020/02/11	1	28.75	11	28.75	28.70	-10	5,418	-0.18%
2020/02/10	1	28.45	0	0.00	28.65	1	5,423	0.02%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/05	5	28.48	12	28.58	28.50	-7	5,408	-0.13%
2020/02/04	2	28.55	0	0.00	28.50	2	5,368	0.04%
2020/02/03	7	28.04	0	0.00	28.40	7	5,355	0.13%
2020/01/31	4	29.05	0	29.00	29.00	4	5,286	0.08%
2020/01/30	13	28.65	27	28.95	28.95	-14	5,300	-0.26%
2020/01/20	0	0.00	4	30.45	30.35	-4	5,211	-0.08%
2020/01/17	20	30.59	18	30.62	30.40	2	5,432	0.04%
2020/01/16	16.7	29.88	4	29.95	29.95	12.7	5,315	0.24%
2020/01/15	1	29.80	11	29.88	29.85	-10	5,260	-0.19%
2020/01/14	11	29.61	5	29.64	29.70	6	5,180	0.12%
2020/01/13	0	0.00	5	29.18	29.20	-5	5,078	-0.10%
2020/01/10	2	29.00	5	29.01	29.00	-3	5,041	-0.06%
2020/01/08	16	28.22	0	0.00	28.15	16	5,030	0.32%
2020/01/07	9	28.57	10	28.50	28.55	-1	5,001	-0.02%
2020/01/06	10.5	28.53	0	0.00	28.60	10.5	4,970	0.21%
2020/01/03	10	28.80	0	0.00	28.95	10	4,950	0.20%
2020/01/02	9	28.94	13.2	29.00	28.95	-4.2	4,932	-0.09%
2019/12/31	10	29.00	1	29.00	29.00	9	4,892	0.18%
2019/12/30	5	29.05	2	29.10	29.10	3	4,877	0.06%
2019/12/25	0	0.00	1.3	28.94	29.00	-1.3	4,894	-0.03%
2019/12/24	11	28.90	26	29.00	29.00	-15	4,917	-0.31%
2019/12/23	0	0.00	2	29.15	29.10	-2	4,971	-0.04%
2019/12/20	5	29.20	0	0.00	29.00	5	5,011	0.10%
2019/12/19	1	29.20	1	29.00	29.20	0	4,929	0.00%
2019/12/18	11	28.98	64	29.09	29.20	-53	4,875	-1.09%
2019/12/17	1	28.70	1	28.80	28.80	0	4,772	0.00%
2019/12/16	0	0.00	1	28.65	28.75	-1	4,736	-0.02%
2019/12/13	3	28.53	10.3	28.69	28.65	-7.3	4,720	-0.15%
2019/12/12	2.9	28.60	1	28.65	28.70	1.9	4,641	0.04%
2019/12/11	2	28.73	0	0.00	28.70	2	4,646	0.04%
2019/12/10	39	28.80	27	29.05	28.80	12	4,624	0.26%
2019/12/09	4	28.28	0	0.00	28.35	4	4,434	0.09%
2019/12/06	10	28.43	2	28.25	28.45	8	4,445	0.18%
2019/12/05	2	27.90	0	0.00	28.00	2	4,408	0.05%
2019/12/04	0	0.00	3	27.85	27.90	-3	4,382	-0.07%
2019/12/03	13	27.98	0	0.00	28.00	13	4,371	0.30%
2019/12/02	5	27.91	0	0.00	28.00	5	4,352	0.11%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/28	0	0.00	1	28.40	28.40	-1	4,253	-0.02%
2019/11/27	1	28.40	5	28.40	28.45	-4	4,251	-0.09%
2019/11/26	3	28.30	0	0.00	28.50	3	4,267	0.07%
2019/11/25	29	28.46	2	28.65	28.50	27	4,288	0.63%
2019/11/22	11	28.71	5	28.70	28.70	6	4,306	0.14%
2019/11/21	5	28.75	2.5	28.77	28.75	2.5	4,296	0.06%
2019/11/20	2	28.88	1	28.80	28.90	1	4,255	0.02%
2019/11/19	19	29.45	6	29.74	29.30	13	4,174	0.31%
2019/11/18	9	29.02	65	29.17	29.30	-56	4,043	-1.39%
2019/11/15	1	28.60	1.1	28.60	28.60	-0.1	3,849	0.00%
2019/11/14	31	28.51	15	28.62	28.70	16	3,743	0.43%
2019/11/13	4	28.73	11	28.72	28.90	-7	3,464	-0.20%
2019/11/12	67	28.35	32	28.17	28.50	35	3,212	1.09%
2019/11/11	1.7	27.69	7	27.91	27.75	-5.4	2,970	-0.18%
2019/11/08	7	27.58	7	27.56	27.50	0	2,837	0.00%
2019/11/07	2	27.00	0	0.00	26.90	2	2,700	0.07%
2019/11/06	0	0.00	1	27.00	26.90	-1	2,670	-0.04%
2019/11/05	2.5	26.83	4	27.05	26.95	-1.5	2,653	-0.05%
2019/11/01	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/31	0	0.00	3	26.68	26.80	-3	2,662	-0.11%
2019/10/29	14	26.56	0	0.00	26.60	14	2,615	0.54%
2019/10/28	12	26.93	1	27.00	26.90	11	2,532	0.43%
2019/10/25	43	26.93	32	27.11	27.10	11	2,462	0.45%
2019/10/23	1	25.75	0	0.00	25.75	1	2,196	0.05%
2019/10/21	0.3	25.80	0	0.00	25.75	0.3	2,177	0.01%
2019/10/16	3	25.65	2	25.78	25.70	1	2,100	0.05%
2019/10/15	1	25.80	5.2	25.81	25.90	-4.2	2,048	-0.21%
2019/10/14	2	26.03	0	0.00	25.90	2	2,046	0.10%
2019/10/09	2	25.70	0	0.00	25.70	2	2,060	0.10%
2019/10/08	6.1	26.23	0	0.00	26.10	6.1	2,040	0.30%
2019/10/04	0.2	26.05	0	0.00	26.00	0.2	2,052	0.01%
2019/10/03	6	25.65	0.3	26.05	25.95	5.7	2,061	0.28%
2019/10/01	3	25.93	0	0.00	26.10	3	2,010	0.15%
2019/09/27	6	26.02	0	0.00	26.15	6	1,979	0.30%
2019/09/26	7	26.30	0.5	26.35	26.25	6.6	1,941	0.34%
2019/09/25	5	25.93	0	0.00	26.00	5	1,854	0.27%
2019/09/23	2	26.23	0	0.00	26.40	2	1,772	0.11%
2019/09/20	4	26.23	0	0.00	26.15	4	1,772	0.23%
2019/09/19	1	26.20	0	0.00	26.25	1	1,767	0.06%
2019/09/18	2	26.08	1	26.15	26.25	1	1,772	0.06%
2019/09/17	16	26.21	0	0.00	26.30	16	1,749	0.91%
2019/09/09	2	27.30	0	0.00	27.30	2	1,641	0.12%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/03	0	0.00	2	27.60	27.65	-2	1,670	-0.12%
2019/08/30	0	0.00	2	27.50	27.60	-2	1,658	-0.12%
2019/08/29	3	27.10	3	27.05	27.30	0	1,637	0.00%
2019/08/28	3	26.47	1	26.45	26.65	2	1,599	0.13%
2019/08/27	1	31.70	0	0.00	31.55	1	1,530	0.07%
2019/08/21	0	0.00	3	32.00	31.90	-3	1,443	-0.21%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/13	3	31.15	0	0.00	31.40	3	1,394	0.22%
2019/08/07	0	0.00	2	31.30	31.00	-2	1,407	-0.14%
2019/08/06	1	30.50	20	30.48	31.00	-19	1,433	-1.33%
2019/08/05	4	31.06	0	0.00	31.20	4	1,450	0.28%
2019/08/02	2	31.53	20	32.00	31.90	-18	1,517	-1.19%
2019/07/31	2	32.30	0	0.00	32.35	2	1,491	0.13%
2019/07/30	6	32.33	0	0.00	32.35	6	1,494	0.40%
2019/07/26	0	0.00	2	32.10	32.10	-2	1,510	-0.13%
2019/07/25	0.2	32.00	0	0.00	32.05	0.2	1,489	0.01%
2019/07/23	1	31.70	1.1	31.75	31.75	-0.1	1,507	-0.01%
2019/07/22	2	31.90	3	32.05	31.90	-1	1,500	-0.07%
2019/07/17	1	32.15	0	0.00	32.15	1	1,489	0.07%
2019/07/16	4	32.31	0	0.00	32.40	4	1,479	0.27%
2019/07/15	4	32.36	0	0.00	32.45	4	1,471	0.27%
2019/07/12	1	31.95	0	0.00	32.15	1	1,465	0.07%
2019/07/11	21	31.94	0	0.00	32.00	21	1,460	1.44%
2019/07/10	0	0.00	1	31.70	31.80	-1	1,440	-0.07%
2019/07/09	24	31.40	0	0.00	31.35	24	1,427	1.68%
2019/07/08	1	31.50	2	31.60	31.55	-1	1,445	-0.07%
2019/07/05	3.1	31.30	11	31.30	31.35	-7.9	1,455	-0.54%
2019/07/04	4	31.33	0	0.00	31.30	4	1,478	0.27%
2019/07/03	0	0.00	3	31.30	31.30	-3	1,494	-0.20%
2019/07/02	2	31.15	0	0.00	31.20	2	1,538	0.13%
2019/06/27	0	0.00	2	30.85	30.90	-2	1,560	-0.13%
2019/06/26	2	30.65	0	0.00	30.70	2	1,564	0.13%
2019/06/20	1	30.05	2	30.10	30.10	-1	1,559	-0.06%
2019/06/18	2	29.45	3	29.75	29.70	-1	1,560	-0.06%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/13	0	0.00	1	29.80	29.55	-1	1,614	-0.06%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	12	30.07	0	0.00	29.75	12	1,813	0.66%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/06/04	1	29.20	0	0.00	29.15	1	1,916	0.05%
2019/06/03	1	29.20	0	0.00	29.15	1	1,973	0.05%
2019/05/31	0.5	29.40	3	29.23	29.40	-2.5	2,016	-0.12%
2019/05/30	2	29.05	0	0.00	29.10	2	2,087	0.10%
2019/05/29	0	0.00	1	29.00	29.20	-1	2,268	-0.04%
2019/05/28	0	0.00	6	29.42	28.60	-6	2,349	-0.26%
2019/05/27	0	0.00	11	29.21	29.30	-11	2,358	-0.47%
2019/05/24	2	29.25	0	0.00	29.20	2	2,357	0.08%
2019/05/16	3	29.80	0	0.00	29.50	3	2,395	0.13%
2019/05/15	4	29.70	2	30.10	30.00	2	2,391	0.08%
2019/05/13	2	29.25	7	29.65	29.35	-5	2,394	-0.21%
2019/05/10	12	30.40	6	30.52	30.10	6	2,400	0.25%
2019/05/08	3	31.62	0	0.00	31.70	3	2,317	0.13%
2019/05/07	0.1	31.95	1	32.05	32.00	-0.9	2,319	-0.04%
2019/05/06	13	31.85	0	0.00	31.90	13	2,359	0.55%
2019/05/03	2	32.30	2	32.30	32.25	0	2,343	0.00%
2019/04/30	2	32.05	0	0.00	32.00	2	2,312	0.09%
2019/04/29	0	0.00	6	32.08	31.95	-6	2,323	-0.26%
2019/04/26	0.6	31.70	0	0.00	31.70	0.6	2,307	0.03%
2019/04/25	0	0.00	0.1	31.60	31.65	-0.1	2,319	0.00%
2019/04/24	10	31.65	0	0.00	31.60	10	2,334	0.43%
2019/04/19	1	31.40	0	0.00	31.35	1	2,373	0.04%
2019/04/12	0.3	31.40	0	0.00	31.40	0.3	2,356	0.01%
2019/04/11	0.1	31.85	0	0.00	32.00	0.1	2,324	0.00%
2019/04/10	2	32.13	0	0.00	32.05	2	2,315	0.09%
2019/04/09	1	32.45	0	0.00	32.50	1	2,297	0.04%
2019/04/08	2	32.40	0	0.00	32.50	2	2,306	0.09%
2019/04/02	0	0.00	10	31.75	31.70	-10	2,369	-0.42%
2019/04/01	10	31.55	0	0.00	31.65	10	2,436	0.41%
2019/03/29	7	31.55	2	31.65	31.55	5	2,455	0.20%
2019/03/28	10	31.50	0	0.00	31.60	10	2,611	0.38%
2019/03/26	1	31.50	0	0.00	31.60	1	2,669	0.04%
2019/03/25	0	0.00	0.5	31.35	31.40	-0.5	2,688	-0.02%
2019/03/21	10	31.45	1	31.60	31.50	9	2,683	0.34%
2019/03/19	0	0.00	8	31.46	31.50	-8	2,648	-0.30%
2019/03/15	1	30.30	0	0.00	31.05	1	2,591	0.04%
2019/03/13	2	31.15	0	0.00	30.85	2	2,370	0.08%
2019/03/11	0	0.00	0.3	31.05	31.05	-0.3	2,288	-0.01%
2019/03/07	2	31.30	1	31.15	31.05	1	2,233	0.04%
2019/03/06	2	31.88	0.1	31.75	31.80	1.9	2,191	0.08%
2019/03/05	2	31.95	8	31.96	32.05	-6	2,155	-0.28%
2019/03/04	5	31.44	7	31.57	31.90	-2	2,056	-0.10%
2019/02/27	2	30.05	17	29.95	29.90	-15	1,847	-0.81%
2019/02/26	5	28.70	5	28.95	29.15	0	1,743	0.00%
2019/02/25	0	28.60	0	0.00	28.60	0	1,706	0.00%
2019/02/21	1	28.60	0	0.00	28.60	1	1,692	0.06%
2019/02/20	10	28.70	10	28.60	28.60	0	1,673	0.00%
2019/02/18	1	28.25	0	0.00	28.20	1	1,643	0.06%
2019/02/12	0.2	28.00	0	0.00	28.00	0.2	1,618	0.01%
2019/01/29	0	0.00	1	27.50	27.65	-1	1,517	-0.07%
2019/01/25	0	0.00	1	27.10	27.50	-1	1,526	-0.07%
2019/01/18	0	0.00	1	26.90	27.00	-1	1,468	-0.07%
2019/01/04	2	24.23	2	24.10	24.25	0	1,504	0.00%
2019/01/03	1	24.25	1	24.30	24.35	0	1,560	0.00%
2018/12/27	0	0.00	1	24.60	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	2	24.00	24.00	-2	1,597	-0.13%
2018/12/25	1	23.75	1	23.80	23.40	0	1,630	0.00%
2018/12/24	1	24.35	0	0.00	24.05	1	1,552	0.06%
2018/12/22	0	0.00	1	24.55	24.70	-1	1,474	-0.07%
2018/12/21	7	24.34	0	0.00	23.85	7	1,450	0.48%
2018/12/20	0	0.00	1	25.10	24.90	-1	1,287	-0.08%
2018/12/19	3	25.78	0	0.00	25.55	3	1,245	0.24%
2018/12/18	1	25.95	0	0.00	26.10	1	1,210	0.08%
2018/12/14	1	26.80	0	0.00	26.75	1	1,175	0.09%
2018/12/13	1	27.40	0	0.00	27.30	1	1,167	0.08%
2018/12/12	0	0.00	2.4	27.35	27.35	-2.4	1,178	-0.20%
2018/12/07	1.9	27.37	0	0.00	27.45	1.9	1,199	0.15%
2018/12/04	0	0.00	1	28.35	28.25	-1	1,284	-0.08%
2018/11/29	0	0.00	2	28.40	28.30	-2	1,432	-0.14%
2018/11/21	0	0.00	0.3	27.00	27.00	-0.3	1,704	-0.02%
2018/11/16	2	27.30	0	0.00	27.35	2	1,751	0.11%
2018/11/15	0	0.00	1	27.15	27.20	-1	1,766	-0.06%
2018/11/13	1	26.85	1	26.30	27.00	0	1,756	0.00%
2018/11/12	0	0.00	0.2	26.30	26.30	-0.2	1,745	-0.01%
2018/11/08	0	0.00	1.1	26.25	26.20	-1.1	1,758	-0.06%
2018/11/07	0	0.00	1	26.25	26.25	-1	1,768	-0.06%
2018/11/06	0	0.00	3	26.47	26.40	-3	1,786	-0.17%
2018/11/05	3	26.43	0	0.00	26.60	3	1,793	0.17%
2018/10/26	0	0.00	3	24.95	24.95	-3	1,771	-0.17%
2018/10/25	3	24.60	0	0.00	24.70	3	1,765	0.17%
2018/10/24	1	25.10	26	24.95	25.10	-25	1,756	-1.42%
2018/10/23	1	24.70	13	24.97	24.70	-12	1,760	-0.68%
2018/10/22	0.4	24.65	0	0.00	24.45	0.4	1,743	0.02%
2018/10/18	8.4	25.60	0	0.00	25.15	8.4	1,711	0.49%
2018/10/17	5	26.25	5	26.50	25.70	0	1,691	0.00%
2018/10/15	30	26.38	0	0.00	26.35	30	1,690	1.77%
2018/10/05	1	26.30	0	0.00	26.30	1	1,648	0.06%
2018/10/03	16	27.09	0	0.00	26.90	16	1,594	1.00%
2018/10/02	5	27.87	0	0.00	27.75	5	1,527	0.33%
2018/09/26	1	28.45	4	28.45	28.50	-3	1,480	-0.20%
2018/09/25	0	0.00	1	28.50	28.50	-1	1,484	-0.07%
2018/09/19	0	0.00	0	28.50	28.45	0	1,491	0.00%
2018/09/18	0	0.00	0.1	28.45	28.35	-0.1	1,493	-0.01%
2018/09/14	0	0.00	3	28.20	28.35	-3	1,502	-0.20%
2018/09/12	1	28.05	0	0.00	28.25	1	1,498	0.07%
2018/09/11	1	28.50	0	0.00	28.60	1	1,469	0.07%
2018/09/10	3	28.65	0	0.00	28.65	3	1,465	0.20%
2018/09/07	1	29.15	15	29.19	29.45	-14	1,456	-0.96%
2018/09/05	12	29.83	1	29.70	29.75	11	1,391	0.79%
2018/09/04	7	35.70	21	35.75	35.40	-14	1,298	-1.08%
2018/09/03	2	35.53	3	35.53	35.60	-1	1,234	-0.08%
2018/08/31	0	0.00	2	35.35	35.50	-2	1,183	-0.17%
2018/08/28	3	34.90	0	0.00	35.00	3	1,150	0.26%
2018/08/27	1	34.40	1	34.75	34.80	0	1,137	0.00%
2018/08/20	0	0.00	1	34.00	34.00	-1	1,141	-0.09%
2018/08/17	0	0.00	38	34.05	34.00	-38	1,146	-3.31%
2018/08/16	0	0.00	1	33.85	34.00	-1	1,147	-0.09%
2018/08/14	0	0.00	10	33.90	34.05	-10	1,150	-0.87%
2018/08/13	0	0.00	2	33.75	33.70	-2	1,160	-0.17%
2018/08/10	0	0.00	0	33.80	33.80	0	1,149	0.00%
2018/08/08	0	0.00	1	34.10	34.10	-1	1,155	-0.09%
2018/07/27	1	34.00	0	0.00	33.95	1	1,206	0.08%
2018/07/26	0	0.00	4	34.08	34.10	-4	1,203	-0.33%
2018/07/23	2	33.80	0	0.00	33.80	2	1,203	0.17%
2018/07/20	5	33.85	1	33.85	33.80	4	1,210	0.33%
2018/07/19	11	33.81	10	33.95	33.85	1	1,219	0.08%
2018/07/17	0	0.00	1	33.10	33.10	-1	1,178	-0.08%
2018/07/06	1	32.65	0	0.00	32.85	1	1,241	0.08%
2018/06/26	0	0.00	1	32.90	32.95	-1	1,284	-0.08%
2018/06/25	0	0.00	1	32.90	32.95	-1	1,285	-0.08%
2018/06/19	0	0.00	4	32.70	32.85	-4	1,385	-0.29%
2018/06/15	1	32.85	0	0.00	32.80	1	1,379	0.07%
2018/06/05	0	0.00	16	33.30	33.45	-16	1,516	-1.05%
2018/05/31	0	0.00	50	32.80	32.90	-50	1,477	-3.38%
2018/05/23	1	32.75	0	0.00	32.75	1	1,473	0.07%
2018/05/21	14	32.74	0	0.00	32.90	14	1,485	0.94%
2018/05/17	2	32.70	0	0.00	32.55	2	1,515	0.13%
2018/05/16	0	0.00	3	32.60	32.50	-3	1,529	-0.20%
2018/05/15	17	32.48	0	0.00	32.50	17	1,550	1.10%
2018/05/10	3	31.70	20	31.61	32.10	-17	1,624	-1.05%
2018/05/08	50	31.80	0	0.00	31.95	50	1,636	3.05%
2018/04/27	0	0.00	1	31.95	31.95	-1	1,659	-0.06%
2018/04/25	2	32.05	0	0.00	32.10	2	1,766	0.11%
2018/04/17	0	0.00	4.2	33.25	33.50	-4.2	1,885	-0.22%
2018/04/16	3	33.45	0	0.00	33.50	3	2,011	0.15%
2018/04/10	0	0.00	0	33.70	33.75	0	1,996	0.00%
2018/03/26	3	33.02	0.2	32.90	32.90	2.8	1,997	0.14%
2018/03/22	0	0.00	2	32.65	32.35	-2	1,974	-0.10%
2018/03/13	0	0.00	1	33.10	33.20	-1	2,254	-0.04%
2018/03/12	0	0.00	1	33.20	33.30	-1	2,246	-0.04%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/12	1	30.90	1	31.10	31.00	0	2,529	0.00%
2018/02/09	10	30.80	2	30.70	31.50	8	2,512	0.32%
2018/02/08	2	31.55	0	0.00	31.50	2	2,510	0.08%
2018/02/07	2	31.05	2.1	31.05	31.00	0	2,606	0.00%
2018/02/06	1	31.50	3	30.25	30.50	-2	2,617	-0.08%
2018/02/05	1	32.80	0	0.00	32.85	1	2,566	0.04%
2018/02/01	0	0.00	2	34.00	33.70	-2	2,566	-0.08%
2018/01/29	1	34.05	1	33.90	34.05	0	2,590	0.00%
2018/01/25	0	0.00	2	33.80	33.90	-2	2,611	-0.08%
2018/01/23	0	0.00	2	33.85	34.00	-2	2,630	-0.08%
2018/01/22	10	34.05	0	0.00	34.15	10	2,637	0.38%
2018/01/19	10	34.60	0	0.00	34.35	10	2,624	0.38%
2018/01/18	5	33.64	0	0.00	33.80	5	2,604	0.19%
2018/01/17	0	0.00	19	33.82	33.45	-19	2,596	-0.73%
2018/01/11	2	34.00	2	34.10	34.40	0	2,663	0.00%
2018/01/10	0	0.00	2	35.50	33.95	-2	2,695	-0.07%
2018/01/08	0.4	35.40	0	0.00	35.55	0.4	2,654	0.02%