神達 (3706)-凱基-中山券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
45.70
漲跌
▲0.15
漲幅
+0.33%
成交量
5,409張
產業
上市電腦週邊類股
861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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/06/18	14	45.69	0	0.00	45.70	14	25,902	0.05%
2024/06/17	1.1	45.75	1	45.60	45.55	0.1	28,245	0.00%
2024/06/14	4	45.64	0	0.00	45.95	4	29,522	0.01%
2024/06/13	39	45.50	3	45.50	45.45	36	29,641	0.12%
2024/06/12	7.1	44.87	0	0.00	45.15	7.1	29,801	0.02%
2024/06/11	11	45.21	0	0.00	45.10	11	30,032	0.04%
2024/06/07	8	46.22	30	46.21	45.70	-22	30,461	-0.07%
2024/06/06	0	0.00	1	46.50	46.60	-1	30,717	0.00%
2024/06/05	2	47.18	24.1	47.12	46.65	-22.1	30,788	-0.07%
2024/06/04	7.1	48.34	6	48.58	47.75	1.1	30,772	0.00%
2024/06/03	23.4	48.41	17	48.46	48.20	6.4	30,722	0.02%
2024/05/31	10	47.60	1	47.65	47.50	9	30,623	0.03%
2024/05/30	1	47.70	2	47.90	47.60	-1	30,611	0.00%
2024/05/29	11	48.79	42.1	48.65	49.00	-31.1	30,586	-0.10%
2024/05/28	0	0.00	8	48.39	48.35	-8	30,460	-0.03%
2024/05/27	11	48.74	23	49.17	48.40	-12	30,404	-0.04%
2024/05/24	15	48.27	5	48.68	48.35	10	30,334	0.03%
2024/05/23	10	48.50	13	48.63	48.00	-3	30,104	-0.01%
2024/05/22	24.1	48.74	69	49.01	49.50	-44.9	29,750	-0.15%
2024/05/21	28	47.24	46	47.11	47.95	-18	29,279	-0.06%
2024/05/20	2	45.65	27.1	45.66	45.80	-25.1	28,708	-0.09%
2024/05/17	20	45.71	2	46.10	45.90	18	28,138	0.06%
2024/05/16	125	47.51	57	47.15	46.80	68	27,886	0.24%	大買/
2024/05/15	38.1	47.78	5	47.78	47.40	33.1	27,835	0.12%
2024/05/14	19	45.86	42	46.09	48.00	-23	27,668	-0.08%
2024/05/13	15	44.80	9	44.79	44.85	6	27,147	0.02%
2024/05/10	34	44.23	12	45.19	44.10	22	27,071	0.08%
2024/05/09	1	42.75	0	0.00	42.75	1	26,688	0.00%
2024/05/08	4.1	42.94	2	43.03	42.95	2.1	26,814	0.01%
2024/05/07	13	42.65	11	42.65	43.00	2	26,976	0.01%
2024/05/06	18	43.33	3.2	43.59	43.20	14.8	26,908	0.06%
2024/05/03	2	44.50	0	0.00	43.75	2	26,916	0.01%
2024/05/02	11	44.60	0	0.00	44.60	11	27,037	0.04%
2024/04/30	5	45.50	6.6	45.43	45.40	-1.6	27,395	-0.01%
2024/04/29	19	46.08	1.9	45.74	45.90	17.1	27,857	0.06%
2024/04/26	41	45.52	28	45.49	45.70	13	28,831	0.05%
2024/04/25	3	44.13	3	43.87	44.05	0	28,993	0.00%
2024/04/24	12.1	44.28	9	44.34	44.60	3.1	29,086	0.01%
2024/04/23	12	42.60	1	42.70	42.80	11	29,074	0.04%
2024/04/22	9.2	42.85	3	42.53	42.20	6.2	29,228	0.02%
2024/04/19	14	43.80	1	43.40	43.70	13	29,229	0.04%
2024/04/18	13	44.82	1	44.35	44.70	12	29,358	0.04%
2024/04/17	10.1	45.00	1	45.20	45.00	9.1	29,809	0.03%
2024/04/16	32	45.01	10	45.50	44.55	22	30,455	0.07%
2024/04/15	5.1	47.69	48	47.30	46.85	-42.9	30,218	-0.14%
2024/04/12	14	48.78	14.5	48.75	48.60	-0.5	30,070	0.00%
2024/04/11	13.1	48.83	20	48.75	48.85	-6.9	30,088	-0.02%
2024/04/10	5	50.11	2	49.55	49.55	3	30,183	0.01%
2024/04/09	6	50.23	11	49.78	50.00	-5	30,203	-0.02%
2024/04/08	10	49.97	7	50.33	50.20	3	30,454	0.01%
2024/04/03	9	49.72	8	49.76	50.00	1	30,964	0.00%
2024/04/02	19.1	50.21	34	50.50	50.10	-15	32,738	-0.05%
2024/04/01	9	51.34	5	51.52	51.10	4	32,628	0.01%
2024/03/29	43	51.24	103.6	51.03	51.50	-60.6	32,317	-0.19%	大賣/
2024/03/28	47.3	53.90	1	52.20	52.20	46.3	31,969	0.14%
2024/03/27	41.5	54.73	63.2	56.05	56.70	-21.7	30,939	-0.07%
2024/03/26	6	53.32	104.4	53.37	53.20	-98.4	29,545	-0.33%	大賣/
2024/03/25	98.2	54.59	42	54.30	54.00	56.2	29,445	0.19%
2024/03/22	73.5	57.15	317.5	57.76	54.00	-244	28,813	-0.85%	大賣/鉅額交易
2024/03/21	341	57.12	70	55.61	57.90	271	26,387	1.03%	大買/鉅額交易
2024/03/20	43	52.12	112	53.00	53.60	-69	23,391	-0.29%	大賣/
2024/03/19	47.8	48.21	120	48.52	48.80	-72.2	21,293	-0.34%	大賣/
2024/03/18	1	45.21	14	45.80	46.50	-13	20,908	-0.06%
2024/03/15	27	45.25	5	45.64	45.60	22	20,820	0.11%
2024/03/14	16	45.76	26	45.69	45.55	-10	20,658	-0.05%
2024/03/13	51	45.67	34	45.53	45.65	17	20,533	0.08%
2024/03/12	3	45.02	43.9	44.83	45.30	-40.9	20,128	-0.20%
2024/03/11	15	43.74	32	43.96	43.70	-17	19,919	-0.09%
2024/03/08	3	42.13	0	0.00	42.50	3	19,835	0.02%
2024/03/07	4	42.93	2	42.73	42.70	2	20,023	0.01%
2024/03/06	7	43.19	3	43.22	43.30	4	20,391	0.02%
2024/03/05	7	43.39	10.2	43.06	43.55	-3.2	20,432	-0.02%
2024/03/04	10	43.43	17	43.87	43.20	-7	20,436	-0.03%
2024/03/01	21	42.87	6	42.92	43.05	15	20,313	0.07%
2024/02/29	17	41.63	6	41.60	42.30	11	20,308	0.05%
2024/02/27	23	41.84	6	42.30	41.60	17	20,415	0.08%
2024/02/26	35	42.96	21	43.04	42.95	14	20,354	0.07%
2024/02/23	30	44.23	15.5	44.40	43.60	14.5	20,439	0.07%
2024/02/22	35	45.40	22	45.31	44.45	13	20,545	0.06%
2024/02/21	2	44.65	3	44.25	43.75	-1	20,177	0.00%
2024/02/20	4	43.69	1	43.75	43.75	3	20,306	0.01%
2024/02/19	122	44.32	16.5	44.82	44.15	105.5	20,252	0.52%	大買/鉅額交易
2024/02/16	12	45.54	1	45.70	45.60	11	20,286	0.05%
2024/02/15	9	44.14	42	44.53	45.10	-33	20,101	-0.16%
2024/02/05	2	45.05	1	44.75	44.80	1	19,880	0.01%
2024/02/02	1	45.35	2	45.33	45.10	-1	19,884	-0.01%
2024/02/01	10	44.69	1	44.90	44.65	9	19,825	0.05%
2024/01/31	25	45.18	16	45.48	45.00	9	19,888	0.05%
2024/01/30	12.5	46.18	11	46.20	46.40	1.5	19,712	0.01%
2024/01/29	4	45.24	2	45.25	45.30	2	19,491	0.01%
2024/01/26	3	44.92	28	44.85	44.50	-25	19,452	-0.13%
2024/01/25	11	45.52	1.5	45.43	45.40	9.5	19,385	0.05%
2024/01/24	19	46.38	27.4	46.45	46.10	-8.4	19,145	-0.04%
2024/01/23	9	46.06	20.1	46.16	46.40	-11.1	18,790	-0.06%
2024/01/22	31	46.25	78	46.47	46.40	-47	18,283	-0.26%
2024/01/19	25	44.61	17	44.55	44.85	8	17,193	0.05%
2024/01/18	3	42.90	3	42.93	43.35	0	16,714	0.00%
2024/01/17	1	43.25	1	44.00	43.25	0	16,663	0.00%
2024/01/16	11	43.33	21	43.74	43.60	-10	16,614	-0.06%
2024/01/15	0.1	43.70	2	43.65	43.95	-1.9	16,467	-0.01%
2024/01/12	26.2	44.15	62	44.05	43.55	-35.8	16,410	-0.22%
2024/01/11	56.3	44.39	65	44.06	44.55	-8.7	16,224	-0.05%
2024/01/10	83	43.25	25	43.32	43.65	58	15,998	0.36%
2024/01/09	26	42.00	3	42.97	41.95	23	15,344	0.15%
2024/01/08	2	42.30	7	42.42	42.15	-5	15,597	-0.03%
2024/01/05	1	42.00	7	42.16	42.25	-6	16,105	-0.04%
2024/01/04	5.1	42.43	21	42.63	42.10	-15.9	16,376	-0.10%
2024/01/03	5	42.95	4	42.81	43.30	1	16,329	0.01%
2024/01/02	14	43.21	5	43.99	43.20	9	16,273	0.06%
2023/12/29	32	44.68	22	44.75	44.55	10	15,997	0.06%
2023/12/28	49	44.71	53	45.04	45.00	-4	15,338	-0.03%
2023/12/27	7	42.13	12	42.37	42.55	-5	13,513	-0.04%
2023/12/26	1	42.10	5	41.80	42.10	-4	13,726	-0.03%
2023/12/25	5	41.79	3	42.00	41.55	2	13,929	0.01%
2023/12/22	2	41.68	1	41.55	41.60	1	13,969	0.01%
2023/12/21	43	41.35	21	41.44	41.50	22	14,021	0.16%
2023/12/20	11	41.69	40	41.54	41.65	-29	14,239	-0.20%
2023/12/19	3	39.75	0	0.00	39.50	3	14,259	0.02%
2023/12/15	21	40.23	0	0.00	40.25	21	15,181	0.14%
2023/12/14	31	41.48	16.2	41.03	40.70	14.9	15,435	0.10%
2023/12/13	75.2	41.94	61.7	42.09	41.20	13.5	15,245	0.09%
2023/12/12	9.1	40.98	0	0.00	40.90	9.1	14,422	0.06%
2023/12/11	7.4	41.41	6	41.43	41.15	1.4	14,501	0.01%
2023/12/08	12.1	41.12	9.2	41.44	40.95	2.9	14,553	0.02%
2023/12/07	19.2	41.38	4.5	41.56	41.15	14.7	14,461	0.10%
2023/12/06	30.3	41.28	2	41.25	41.15	28.3	14,542	0.19%
2023/12/05	15	41.08	69	41.00	40.75	-54	14,492	-0.37%
2023/12/04	51	41.33	3	41.22	41.25	48	14,429	0.33%
2023/12/01	78	41.53	112	41.55	41.40	-34	14,215	-0.24%	大賣/
2023/11/30	3	40.13	7	40.09	40.20	-4	13,802	-0.03%
2023/11/29	0	0.00	5	39.65	39.85	-5	13,797	-0.04%
2023/11/28	0	0.00	3	38.95	39.30	-3	13,956	-0.02%
2023/11/27	37	39.30	5	38.53	38.25	32	14,123	0.23%
2023/11/24	5	40.00	0	0.00	39.75	5	14,088	0.04%
2023/11/23	1	40.90	51	41.30	40.90	-50	14,040	-0.36%
2023/11/22	11	41.24	0	0.00	40.75	11	14,038	0.08%
2023/11/21	6	41.93	66	41.96	42.20	-60	14,068	-0.43%
2023/11/20	32	40.96	14	40.92	41.20	18	14,328	0.13%
2023/11/17	5	40.27	23	40.32	40.90	-18	14,375	-0.13%
2023/11/16	0	0.00	11	38.80	39.30	-11	14,457	-0.08%
2023/11/15	13	39.52	18	39.58	38.70	-5	14,825	-0.03%
2023/11/14	0	0.00	6	39.95	39.85	-6	16,064	-0.04%
2023/11/13	4	39.48	8	39.60	39.70	-4	16,441	-0.02%
2023/11/10	5	39.50	7	39.33	39.50	-2	16,710	-0.01%
2023/11/09	0	0.00	1	38.95	38.85	-1	16,978	-0.01%
2023/11/08	19	39.35	13	39.55	39.10	6	17,277	0.03%
2023/11/07	0	0.00	6	38.66	38.80	-6	17,499	-0.03%
2023/11/06	20	38.61	7	38.61	38.70	13	18,229	0.07%
2023/11/03	0	0.00	6	38.11	38.10	-6	18,679	-0.03%
2023/11/02	25	37.89	12	38.28	37.90	13	19,410	0.07%
2023/11/01	3	37.00	10	37.13	36.90	-7	20,759	-0.03%
2023/10/31	2	36.70	26	37.22	36.75	-24	21,299	-0.11%
2023/10/30	11	38.20	6	38.53	37.90	5	21,465	0.02%
2023/10/27	0	0.00	1	38.50	38.15	-1	21,611	0.00%
2023/10/26	5	38.35	1	38.70	38.20	4	21,951	0.02%
2023/10/25	6	39.17	23	39.17	39.00	-17	22,087	-0.08%
2023/10/24	1	38.35	5	38.82	39.00	-4	22,137	-0.02%
2023/10/23	3	38.13	1	38.25	38.30	2	22,215	0.01%
2023/10/20	19	37.33	5	37.83	37.95	14	22,467	0.06%
2023/10/19	4	37.20	9	37.56	38.00	-5	22,749	-0.02%
2023/10/18	17	38.24	2	38.40	37.50	15	23,174	0.06%
2023/10/17	9	39.48	9	39.84	39.35	0	23,530	0.00%
2023/10/16	73	40.49	3	39.82	39.80	70	26,345	0.27%
2023/10/13	17	41.97	10	41.88	42.00	7	30,275	0.02%
2023/10/12	11	40.90	25	40.55	41.85	-14	30,070	-0.05%
2023/10/11	23	40.13	2	39.65	39.65	21	30,478	0.07%
2023/10/06	2	41.95	15	41.64	41.50	-13	30,983	-0.04%
2023/10/05	3	41.48	0	0.00	41.65	3	32,976	0.01%
2023/10/04	0	0.00	2	40.95	41.20	-2	33,163	-0.01%
2023/10/03	15	42.26	4	41.56	41.45	11	33,217	0.03%
2023/10/02	22	42.35	28	42.33	42.50	-6	33,214	-0.02%
2023/09/28	23	40.92	10	40.97	40.75	13	33,075	0.04%
2023/09/27	13	40.60	9	40.55	40.80	4	33,344	0.01%
2023/09/26	1	40.15	7	40.34	40.10	-6	34,282	-0.02%
2023/09/25	92	40.57	4	40.50	40.10	88	34,571	0.25%
2023/09/22	43	40.64	32	39.94	40.80	11	34,366	0.03%
2023/09/21	62	38.94	11	38.81	39.25	51	34,107	0.15%
2023/09/20	81	39.79	28	40.06	39.50	53	34,089	0.16%
2023/09/19	13	38.70	17	38.96	38.45	-4	33,817	-0.01%
2023/09/18	14	38.16	12	37.95	37.80	2	34,400	0.01%
2023/09/15	6	38.83	3	38.93	38.70	3	34,706	0.01%
2023/09/14	4	38.84	4	39.00	38.70	0	34,870	0.00%
2023/09/13	1	38.45	5.6	38.54	38.55	-4.6	35,439	-0.01%
2023/09/12	5	38.45	0	38.45	38.45	5	37,017	0.01%
2023/09/11	4.1	38.26	0	0.00	38.20	4.1	38,498	0.01%
2023/09/08	6.1	39.19	9	39.38	39.25	-3	38,420	-0.01%
2023/09/07	5	39.74	4	39.93	39.65	1	38,624	0.00%
2023/09/06	3	40.35	1	40.30	40.15	2	38,619	0.01%
2023/09/05	4	39.85	14	40.23	40.35	-10	38,718	-0.03%
2023/09/04	7	39.96	5	39.69	39.90	2	38,830	0.01%
2023/09/01	15	40.03	16	40.05	39.75	-1	38,850	0.00%
2023/08/31	18	40.55	18	40.38	40.55	0	38,766	0.00%
2023/08/30	41	41.09	3	42.00	40.95	38	38,883	0.10%
2023/08/29	16	41.42	10	41.70	41.20	6	39,373	0.02%
2023/08/28	14	41.19	17	41.06	41.35	-3	40,556	-0.01%
2023/08/25	212.2	42.02	2	42.75	41.70	210.2	40,916	0.51%	大買/鉅額交易
2023/08/24	30	43.88	30	43.68	43.30	0	40,875	0.00%
2023/08/23	20	43.57	10	43.58	44.00	10	40,874	0.02%
2023/08/22	7	43.66	8	43.69	43.20	-1	40,647	0.00%
2023/08/21	14	44.19	4	44.03	43.30	10	40,346	0.02%
2023/08/18	71	45.49	71	46.00	44.05	0	39,988	0.00%
2023/08/17	13	42.52	11.3	42.57	43.10	1.7	38,655	0.00%
2023/08/16	12	42.64	7	42.74	43.00	5	38,358	0.01%
2023/08/15	17	44.39	15	43.98	43.35	2	38,455	0.01%
2023/08/14	3	42.48	14	42.14	42.80	-11	38,131	-0.03%
2023/08/11	48	43.44	40	42.86	42.85	8	37,795	0.02%
2023/08/10	23.2	42.29	16	42.66	42.30	7.2	37,397	0.02%
2023/08/09	8	45.61	19.1	45.91	45.00	-11.1	36,606	-0.03%
2023/08/08	147.1	46.72	31	47.04	46.35	116.1	36,084	0.32%	大買/鉅額交易
2023/08/07	24	48.20	15.1	47.93	48.45	9	35,289	0.03%
2023/08/04	13	45.51	8	45.11	45.15	5	33,829	0.01%
2023/08/02	28.3	46.13	7.1	44.91	44.95	21.2	33,238	0.06%
2023/08/01	9	48.33	4.9	48.12	48.60	4.1	32,945	0.01%
2023/07/31	13	49.24	27	49.86	47.05	-14	32,749	-0.04%
2023/07/28	4.4	46.70	15	48.29	49.50	-10.6	32,343	-0.03%
2023/07/27	2	47.30	3.1	47.44	46.80	-1	32,140	0.00%
2023/07/26	15.1	47.93	5	48.19	47.10	10.1	31,987	0.03%
2023/07/25	26.9	48.69	9.2	48.76	48.30	17.8	31,791	0.06%
2023/07/24	13.9	49.99	17.8	50.46	49.90	-3.9	31,491	-0.01%
2023/07/21	12.1	46.75	60	46.14	49.30	-48	31,107	-0.15%
2023/07/20	29.5	47.88	26.2	47.95	46.80	3.3	30,607	0.01%
2023/07/19	210.3	51.97	175.7	52.00	51.10	34.6	29,960	0.12%	大買/大賣/
2023/07/18	142.8	53.34	270.5	52.47	50.40	-127.7	27,034	-0.47%	大買/大賣/鉅額交易
2023/07/17	9	52.20	14.8	52.20	52.20	-5.8	22,706	-0.03%
2023/07/14	13	47.02	22.3	47.39	47.50	-9.3	22,355	-0.04%
2023/07/13	68	42.50	104.7	43.17	43.20	-36.7	21,592	-0.17%	大賣/
2023/07/12	76.1	37.74	138.1	38.96	39.30	-62	20,937	-0.30%	大賣/
2023/07/11	38	35.61	19	35.75	35.75	19	18,866	0.10%
2023/07/10	8	35.10	9	34.96	34.90	-1	18,579	-0.01%
2023/07/07	35	35.41	5	35.52	35.35	30	18,406	0.16%
2023/07/06	8.2	35.90	11	36.23	35.55	-2.8	18,239	-0.02%
2023/07/05	59	36.64	6.5	36.79	36.15	52.5	17,878	0.29%
2023/07/04	101	37.15	80.4	37.70	37.70	20.6	17,291	0.12%	大買/
2023/07/03	26.3	36.12	22	36.19	35.95	4.3	16,168	0.03%
2023/06/30	11	34.98	104.7	34.32	34.95	-93.6	15,723	-0.60%	大賣/
2023/06/29	11	34.77	48	34.81	34.70	-37	15,578	-0.24%
2023/06/28	2	34.78	22	35.16	34.70	-20	15,444	-0.13%
2023/06/27	228	35.51	11	35.30	35.35	217	15,208	1.43%	大買/鉅額交易
2023/06/26	48.8	36.67	51	36.34	36.85	-2.3	14,732	-0.02%
2023/06/21	13.1	35.41	19	35.25	35.15	-5.9	13,755	-0.04%
2023/06/20	13	34.86	26	34.60	34.50	-13	13,358	-0.10%
2023/06/19	60.1	35.21	71.3	35.61	35.40	-11.3	13,068	-0.09%
2023/06/16	199.4	37.00	92	37.00	36.45	107.4	12,329	0.87%	大買/鉅額交易
2023/06/15	55	35.00	101.8	35.20	36.15	-46.8	10,611	-0.44%	大賣/
2023/06/14	20	33.00	17	33.06	32.90	3	9,027	0.03%
2023/06/13	6	32.83	28	32.98	32.85	-22	8,882	-0.25%
2023/06/12	6	31.92	14	32.06	32.10	-8	8,565	-0.09%
2023/06/09	5	32.45	10.8	32.34	32.40	-5.8	8,506	-0.07%
2023/06/08	20	31.96	9.1	31.91	31.55	10.9	8,322	0.13%
2023/06/07	0	0.00	7.9	32.38	32.40	-7.9	8,188	-0.10%
2023/06/06	17	32.06	23	31.95	31.95	-6	8,098	-0.07%
2023/06/05	22	33.02	6.3	33.42	32.65	15.8	7,965	0.20%
2023/06/02	39	33.18	45	33.40	32.90	-6	7,652	-0.08%
2023/06/01	103	33.37	128.5	33.04	33.40	-25.5	7,043	-0.36%	大買/大賣/
2023/05/31	22	31.66	27	31.60	31.95	-5	5,728	-0.09%
2023/05/30	4	30.86	13	31.07	31.00	-9	5,203	-0.17%
2023/05/29	9	31.17	30.6	31.60	31.40	-21.6	5,067	-0.43%
2023/05/26	2	29.85	14	29.49	29.25	-12	4,433	-0.27%
2023/05/24	0	0.00	1	29.35	29.20	-1	4,322	-0.02%
2023/05/23	7	29.35	1	29.55	29.25	6	4,223	0.14%
2023/05/22	10	30.55	7.4	30.16	30.15	2.6	4,015	0.06%
2023/05/19	17	29.91	35.2	30.06	30.20	-18.2	3,821	-0.48%
2023/05/18	0	0.00	3	28.50	28.40	-3	3,282	-0.09%
2023/05/17	0	0.00	4	28.40	28.35	-4	3,233	-0.12%
2023/05/16	0	0.00	21	28.24	28.25	-21	3,208	-0.65%
2023/05/11	3	27.87	0	0.00	27.85	3	3,316	0.09%
2023/05/10	2	27.85	0	0.00	28.15	2	3,350	0.06%
2023/05/09	4	27.95	0	0.00	27.95	4	3,426	0.12%
2023/05/05	0	0.00	4	28.20	28.15	-4	3,512	-0.11%
2023/04/28	1	28.35	9	28.41	28.40	-8	3,608	-0.22%
2023/04/26	0	0.00	1	28.20	28.10	-1	3,537	-0.03%
2023/04/24	0	0.00	4	28.23	28.30	-4	3,441	-0.12%
2023/04/21	1	27.80	0	0.00	27.75	1	3,391	0.03%
2023/04/20	0	0.00	7	28.14	27.85	-7	3,378	-0.21%
2023/04/19	4	28.05	2	28.25	27.95	2	3,349	0.06%
2023/04/18	2	28.38	0.3	28.35	28.25	1.7	3,297	0.05%
2023/04/17	4	28.63	1.1	28.69	28.60	2.9	3,244	0.09%
2023/04/14	1	28.05	14	28.06	28.10	-13	3,103	-0.42%
2023/04/13	11	27.80	0	0.00	27.80	11	3,054	0.36%
2023/04/12	6	27.85	16	27.75	27.75	-10	3,082	-0.32%
2023/04/11	0	0.00	10	27.89	27.90	-10	3,085	-0.32%
2023/04/10	10.9	27.50	0	0.00	27.40	10.9	3,027	0.36%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/30	4.1	27.38	0	0.00	27.35	4.1	2,995	0.14%
2023/03/29	2	27.50	0.1	27.65	27.45	1.9	2,977	0.06%
2023/03/28	7	28.51	0	0.00	28.50	7	3,005	0.23%
2023/03/27	0	0.00	1	28.70	28.65	-1	3,055	-0.03%
2023/03/24	13	28.70	0	0.00	28.70	13	3,060	0.42%
2023/03/23	5.2	28.56	0	0.00	28.60	5.2	3,023	0.17%
2023/03/22	0	0.00	7	28.77	28.80	-7	3,014	-0.23%
2023/03/21	11	28.55	0.1	28.55	28.55	10.9	2,995	0.37%
2023/03/20	0.3	28.35	0	0.00	28.35	0.3	2,979	0.01%
2023/03/17	3	28.10	0	0.00	28.00	3	2,965	0.10%
2023/03/15	2.1	28.21	0.3	28.50	28.20	1.8	2,914	0.06%
2023/03/14	2	28.20	0	0.00	28.25	2	2,932	0.07%
2023/03/13	5.5	28.35	2	28.50	28.50	3.5	2,929	0.12%
2023/03/10	6	28.81	0	0.00	28.65	6	2,899	0.21%
2023/03/09	9	29.04	24.5	29.05	29.05	-15.5	2,864	-0.54%
2023/03/08	1	29.20	0	0.00	29.15	1	2,812	0.04%
2023/03/07	0	0.00	0.8	29.35	29.35	-0.8	2,771	-0.03%
2023/03/03	6	29.37	10	29.35	29.35	-4	2,700	-0.15%
2023/03/02	1	29.40	11	29.20	29.45	-10	2,659	-0.38%
2023/03/01	24	29.58	62	29.45	29.50	-38	2,598	-1.46%
2023/02/24	0	0.00	5	31.64	31.60	-5	2,429	-0.21%
2023/02/23	0	0.00	1.3	31.24	31.20	-1.3	2,369	-0.05%
2023/02/22	2	30.83	0	0.00	31.00	2	2,369	0.08%
2023/02/21	0	0.00	2	31.00	31.10	-2	2,378	-0.08%
2023/02/20	0	0.00	5	30.90	30.95	-5	2,453	-0.20%
2023/02/15	1	30.80	0	0.00	30.75	1	2,600	0.04%
2023/02/09	9	31.16	0	0.00	30.90	9	2,666	0.34%
2023/02/07	0	0.00	7	31.86	31.85	-7	2,512	-0.28%
2023/02/03	1	31.10	10	31.35	31.40	-9	2,400	-0.37%
2023/02/02	0	0.00	1.7	30.81	30.85	-1.7	2,337	-0.07%
2023/02/01	3	30.75	0	0.00	30.75	3	2,309	0.13%
2023/01/31	0	0.00	2	30.60	30.80	-2	2,285	-0.09%
2023/01/30	10	30.25	0	0.00	30.30	10	2,225	0.45%
2023/01/17	1	30.00	0	0.00	30.00	1	2,197	0.05%
2023/01/12	0	0.00	1.2	30.19	30.15	-1.2	2,169	-0.05%
2023/01/11	1	30.15	1	30.15	30.10	0	2,177	0.00%
2023/01/10	1	30.20	6	30.13	30.10	-5	2,167	-0.23%
2022/12/30	0	0.00	1.6	29.82	29.50	-1.6	2,154	-0.07%
2022/12/29	1	29.70	2	29.30	29.70	-1	2,083	-0.05%
2022/12/28	0	0.00	8	29.45	29.15	-8	2,050	-0.39%
2022/12/22	1	29.85	0	0.00	29.75	1	2,115	0.05%
2022/12/21	1	29.95	0	29.90	29.75	1	2,089	0.05%
2022/12/19	0	0.00	30	29.95	29.75	-30	2,012	-1.49%
2022/12/16	0	0.00	5	29.56	29.40	-5	1,889	-0.26%
2022/12/15	20	29.70	0	0.00	29.70	20	1,844	1.08%
2022/12/14	0	0.00	20	29.80	29.75	-20	1,853	-1.08%
2022/12/13	0	0.00	10	29.54	29.65	-10	1,821	-0.55%
2022/12/08	0	0.00	10	29.00	29.20	-10	1,818	-0.55%
2022/12/07	5	28.95	1	29.15	29.00	4	1,826	0.22%
2022/12/06	5	29.50	2	29.30	29.20	3	1,803	0.17%
2022/12/02	5	29.95	0	0.00	29.95	5	1,791	0.28%
2022/12/01	3	29.90	12.6	30.00	29.95	-9.6	1,794	-0.54%
2022/11/30	0	0.00	1	29.70	29.75	-1	1,770	-0.06%
2022/11/29	0	0.00	1	29.40	29.60	-1	1,748	-0.06%
2022/11/28	0	0.00	7	29.30	29.50	-7	1,737	-0.40%
2022/11/22	10	29.20	0	0.00	29.20	10	1,725	0.58%
2022/11/21	0	0.00	5	29.15	29.05	-5	1,716	-0.29%
2022/11/18	5	28.95	5	29.20	28.95	0	1,727	0.00%
2022/11/17	0	0.00	1	29.25	29.20	-1	1,703	-0.06%
2022/11/16	5	28.90	16	29.17	29.15	-11	1,685	-0.65%
2022/11/15	2	28.85	5	28.80	28.85	-3	1,608	-0.19%
2022/11/14	12	28.73	10	28.85	28.85	2	1,586	0.13%
2022/11/11	11	28.56	10.5	28.76	28.60	0.5	1,541	0.03%
2022/11/10	37	28.20	1	28.25	28.30	36	1,488	2.42%
2022/11/09	7.6	28.43	13	28.67	28.30	-5.4	1,472	-0.37%
2022/11/04	0.5	27.60	0	0.00	27.60	0.5	1,456	0.03%
2022/10/27	0	0.00	0.1	27.00	27.00	-0.1	1,679	0.00%
2022/10/26	4	26.55	5	26.80	26.80	-1	1,686	-0.06%
2022/10/25	5	26.55	8	26.78	26.55	-3	1,686	-0.18%
2022/10/24	0	0.00	6	26.73	26.55	-6	1,688	-0.36%
2022/10/21	10	26.43	5	26.55	26.45	5	1,693	0.30%
2022/10/20	5	26.55	1	26.45	26.50	4	1,697	0.24%
2022/10/19	5	26.70	5	26.90	26.75	0	1,702	0.00%
2022/10/18	10	26.53	25	26.74	26.65	-15	1,695	-0.88%
2022/10/17	5	26.25	0	26.40	26.40	5	1,723	0.29%
2022/10/14	0	0.00	5	26.70	26.55	-5	1,765	-0.28%
2022/10/13	5	26.25	0	0.00	26.25	5	1,785	0.28%
2022/10/12	3	26.55	0	0.00	26.75	3	1,781	0.17%
2022/10/11	10	26.85	0	0.00	26.70	10	1,805	0.55%
2022/10/06	0	0.00	5	27.45	27.30	-5	1,797	-0.28%
2022/10/05	5	27.35	0	0.00	27.40	5	1,816	0.28%
2022/10/04	0	0.00	5	27.35	27.30	-5	1,830	-0.27%
2022/10/03	0.5	26.80	0	0.00	26.90	0.5	1,833	0.03%
2022/09/30	20	26.81	10	27.10	27.00	10	1,852	0.54%
2022/09/29	3	27.45	36	27.02	27.15	-33	1,855	-1.78%
2022/09/28	10	26.28	0	0.00	26.15	10	1,804	0.55%
2022/09/27	4	26.45	0	0.00	26.60	4	1,797	0.22%
2022/09/26	18	26.74	0	0.00	26.50	18	1,808	1.00%
2022/09/21	5.6	27.65	0	0.00	27.65	5.6	1,839	0.30%
2022/09/14	0	0.00	3	27.85	28.00	-3	1,984	-0.15%
2022/09/08	0	0.00	15	28.20	28.10	-15	2,205	-0.68%
2022/09/07	1	27.10	0	0.00	27.10	1	2,160	0.05%
2022/09/06	5.2	27.55	0	0.00	27.35	5.2	2,158	0.24%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/29	12.4	28.01	0	0.00	27.90	12.4	2,146	0.58%
2022/08/26	3	28.40	1	28.40	28.40	2	2,127	0.09%
2022/08/23	0	0.00	6	28.55	28.50	-6	2,137	-0.28%
2022/08/22	0	0.00	12	28.86	28.75	-12	2,143	-0.56%
2022/08/17	8.3	28.59	4	28.70	28.55	4.3	2,138	0.20%
2022/08/16	0.1	28.80	0	0.00	28.75	0.1	2,127	0.00%
2022/08/15	2.3	28.78	0	0.00	28.85	2.3	2,152	0.11%
2022/08/12	6.2	28.86	0	0.00	28.90	6.2	2,128	0.29%
2022/08/11	0.3	29.15	7.3	29.25	29.10	-7	2,104	-0.33%
2022/08/10	5	29.40	6	29.15	29.10	-1	2,090	-0.05%
2022/08/09	8	28.88	14	29.21	29.45	-6	2,078	-0.29%
2022/08/08	0	0.00	2	28.73	28.70	-2	2,003	-0.10%
2022/08/05	0	0.00	9	28.22	28.30	-9	1,993	-0.45%
2022/08/04	6	27.65	5	27.95	28.00	1	2,026	0.05%
2022/08/03	5	27.85	5	27.90	27.85	0	2,072	0.00%
2022/08/02	11	28.05	16	27.97	27.95	-5	2,110	-0.24%
2022/08/01	0	0.00	10	28.20	28.15	-10	2,126	-0.47%
2022/07/28	0	0.00	5	28.10	28.10	-5	2,189	-0.23%
2022/07/27	1	28.00	10	28.08	28.05	-9	2,203	-0.41%
2022/07/26	5	27.90	0	0.00	28.00	5	2,215	0.23%
2022/07/22	11	28.29	1	28.25	28.20	10	2,242	0.45%
2022/07/21	12	27.66	32	27.85	28.05	-20	2,251	-0.89%
2022/07/20	26	27.40	0	0.00	27.20	26	2,235	1.16%
2022/07/19	2	27.00	15	27.33	27.35	-13	2,259	-0.58%
2022/07/18	13	26.95	0	0.00	27.05	13	2,256	0.58%
2022/07/14	5	26.55	10	26.90	27.10	-5	2,267	-0.22%
2022/07/13	2	26.80	5	26.80	26.80	-3	2,280	-0.13%
2022/07/12	5	26.55	0	0.00	26.45	5	2,285	0.22%
2022/07/11	18	27.13	0	0.00	27.00	18	2,286	0.79%
2022/07/08	5	27.40	10	27.68	27.40	-5	2,300	-0.22%
2022/07/07	0	0.00	5	27.35	27.40	-5	2,322	-0.22%
2022/07/05	0.6	27.25	0	0.00	27.15	0.6	2,383	0.03%
2022/07/01	15.3	26.99	15	27.12	26.80	0.3	2,488	0.01%
2022/06/30	16.4	27.47	4	27.45	27.45	12.4	2,556	0.48%
2022/06/29	5	28.00	0	0.00	28.10	5	2,619	0.19%
2022/06/28	0	0.00	2	28.55	28.35	-2	2,820	-0.07%
2022/06/27	10.8	28.69	1	28.80	28.80	9.8	2,991	0.33%
2022/06/24	0	0.00	2	28.45	28.45	-2	3,084	-0.06%
2022/06/23	0	0.00	2	28.18	28.20	-2	3,156	-0.06%
2022/06/22	0	0.00	5	28.75	28.35	-5	3,196	-0.16%
2022/06/21	2	28.60	26	28.36	28.70	-24	3,201	-0.75%
2022/06/20	10.3	27.50	0.6	27.90	27.20	9.7	3,068	0.31%
2022/06/17	0	0.00	6	27.74	27.90	-6	3,077	-0.19%
2022/06/16	5	27.80	0	0.00	27.65	5	3,073	0.16%
2022/06/15	0	0.00	17	28.05	28.10	-17	3,108	-0.55%
2022/06/14	1	27.75	13	27.82	27.90	-12	3,145	-0.38%
2022/06/13	11	27.79	5	28.00	27.90	6	3,175	0.19%
2022/06/10	2	27.85	11	28.09	28.20	-9	3,200	-0.28%
2022/06/06	5	27.90	0	0.00	27.85	5	3,402	0.15%
2022/06/02	0	0.00	1	28.00	28.00	-1	3,636	-0.03%
2022/06/01	0.3	28.25	0	0.00	28.15	0.3	3,742	0.01%
2022/05/30	0	0.00	5	27.90	27.85	-5	3,867	-0.13%
2022/05/27	0	0.00	1	27.60	27.60	-1	3,954	-0.03%
2022/05/24	5	27.45	0	0.00	27.45	5	4,390	0.11%
2022/05/23	0	0.00	6	27.68	27.60	-6	4,443	-0.14%
2022/05/19	5.1	26.75	5	27.05	26.90	0.1	4,639	0.00%
2022/05/16	0	0.00	10	26.95	26.85	-10	4,764	-0.21%
2022/05/13	0	0.00	2	26.55	26.55	-2	4,848	-0.04%
2022/05/12	6	26.39	3	26.37	26.15	3	4,878	0.06%
2022/05/11	5.2	26.76	0	0.00	26.65	5.2	4,858	0.11%
2022/05/10	5	26.75	10	27.03	27.15	-5	4,843	-0.10%
2022/05/09	5.1	27.50	0	0.00	27.50	5.1	4,832	0.11%
2022/05/06	5	27.65	2	28.00	27.85	3	4,838	0.06%
2022/05/04	11	28.14	0	0.00	28.00	11	4,843	0.23%
2022/05/03	1	27.95	2	27.85	27.95	-1	4,898	-0.02%
2022/04/29	0.4	27.90	4	27.81	27.75	-3.6	4,951	-0.07%
2022/04/27	6.2	27.59	5	27.80	27.80	1.2	5,007	0.02%
2022/04/26	1	28.10	0	0.00	28.00	1	5,007	0.02%
2022/04/25	8	28.14	2	28.10	27.95	6	5,038	0.12%
2022/04/20	0	0.00	5	28.65	28.75	-5	5,174	-0.10%
2022/04/18	5	28.15	0	0.00	28.10	5	5,247	0.10%
2022/04/15	3	28.30	0	0.00	28.35	3	5,300	0.06%
2022/04/14	10	28.35	0	0.00	28.55	10	5,386	0.19%
2022/04/13	2	28.30	0	0.00	28.20	2	5,452	0.04%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/08	1.1	28.12	5	28.20	28.20	-3.9	5,630	-0.07%
2022/04/07	22	28.47	0	0.00	28.25	22	5,830	0.38%
2022/04/06	12	28.90	0	0.00	28.90	12	6,006	0.20%
2022/04/01	3	29.25	4	29.30	29.35	-1	6,019	-0.02%
2022/03/31	14.1	29.67	5	29.61	29.55	9.1	6,065	0.15%
2022/03/30	12.4	31.78	4	31.85	31.75	8.4	5,901	0.14%
2022/03/29	4	32.05	25	31.95	31.85	-21	5,822	-0.36%
2022/03/28	20	32.07	0	0.00	32.05	20	5,755	0.35%
2022/03/25	0	0.00	20	32.45	32.40	-20	5,732	-0.35%
2022/03/24	13	32.30	11	32.50	32.50	2	5,822	0.03%
2022/03/23	11	32.32	2	32.35	32.30	9	6,297	0.14%
2022/03/22	8	32.13	0	0.00	32.20	8	6,533	0.12%
2022/03/21	7.2	31.95	1	32.10	32.00	6.2	6,617	0.09%
2022/03/18	16	31.94	5	32.03	31.75	11	6,829	0.16%
2022/03/17	7	31.95	25	32.05	32.00	-18	7,234	-0.25%
2022/03/16	9	31.64	5	32.05	31.80	4	7,434	0.05%
2022/03/15	0.1	31.80	0	0.00	31.75	0.1	7,477	0.00%
2022/03/14	18.4	31.91	40	32.00	32.05	-21.6	7,549	-0.29%
2022/03/11	9	31.75	5	32.05	31.75	4	7,637	0.05%
2022/03/10	11	31.85	0	0.00	31.85	11	7,640	0.14%
2022/03/09	5	31.30	1	31.45	31.45	4	7,658	0.05%
2022/03/08	20	31.54	6	31.48	31.20	14	7,690	0.18%
2022/03/07	7	32.43	1	32.30	32.35	6	7,534	0.08%
2022/03/03	9	33.03	5	33.08	33.05	4	7,699	0.05%
2022/03/02	33	32.56	15	32.45	32.70	18	7,913	0.23%
2022/03/01	73.5	32.49	56.2	32.49	32.60	17.3	8,286	0.21%
2022/02/25	2	33.55	16	33.62	33.55	-14	8,201	-0.17%
2022/02/24	16.5	33.92	3	33.80	33.70	13.5	8,397	0.16%
2022/02/23	0	0.00	4	34.35	34.30	-4	8,850	-0.05%
2022/02/22	5	33.93	0	0.00	33.95	5	10,310	0.05%
2022/02/21	5	34.61	10	34.30	34.45	-5	10,599	-0.05%
2022/02/18	0	0.00	1	33.95	33.95	-1	11,073	-0.01%
2022/02/17	11	34.00	2	34.20	34.00	9	11,685	0.08%
2022/02/16	0.5	33.95	9	34.12	34.00	-8.5	11,823	-0.07%
2022/02/15	5	33.80	12	34.14	33.75	-7	12,048	-0.06%
2022/02/14	6	33.59	13	33.82	33.90	-7	11,967	-0.06%
2022/02/10	0	0.00	7	33.70	33.70	-7	11,976	-0.06%
2022/02/09	0	0.00	20	33.75	33.75	-20	11,960	-0.17%
2022/02/08	0	0.00	7	33.39	33.50	-7	11,952	-0.06%
2022/02/07	10	32.65	16	32.92	33.00	-6	11,982	-0.05%
2022/01/26	0	0.00	7	32.37	32.30	-7	12,069	-0.06%
2022/01/25	22	32.30	0	0.00	32.25	22	12,060	0.18%
2022/01/24	17	32.51	10	32.70	32.80	7	12,018	0.06%
2022/01/21	18	33.39	0	0.00	33.10	18	11,989	0.15%
2022/01/20	0	0.00	3	33.80	33.75	-3	11,943	-0.03%
2022/01/19	3	33.60	6	33.43	33.50	-3	11,931	-0.03%
2022/01/18	10	33.85	38	33.84	33.75	-28	11,920	-0.23%
2022/01/17	8	33.45	15	33.48	33.60	-7	11,862	-0.06%
2022/01/14	10	33.05	1	32.95	33.00	9	11,802	0.08%
2022/01/12	10	33.50	4	33.84	33.40	6	11,669	0.05%
2022/01/11	8	33.39	6	33.50	33.50	2	11,629	0.02%
2022/01/10	12	33.55	4	33.59	33.65	8	11,562	0.07%
2022/01/07	9	33.98	18	34.05	33.80	-9	11,500	-0.08%
2022/01/06	5	34.19	4	34.30	34.45	1	11,401	0.01%
2022/01/05	5	34.32	5	34.25	34.20	0	11,325	0.00%
2022/01/04	0	0.00	14	34.61	34.50	-14	11,295	-0.12%
2022/01/03	26	34.58	5	34.68	34.50	21	11,256	0.19%
2021/12/30	13	35.05	15	35.30	35.20	-2	11,091	-0.02%
2021/12/29	34	34.95	10.1	34.86	34.95	23.9	10,858	0.22%
2021/12/28	15	34.58	22	34.46	34.50	-7	10,623	-0.07%
2021/12/27	5	34.26	22	34.29	34.35	-17	10,562	-0.16%
2021/12/24	10	33.85	132.7	33.84	33.80	-122.7	10,479	-1.17%	大賣/鉅額交易
2021/12/23	105	33.95	65.1	33.68	34.00	39.9	10,452	0.38%	大買/
2021/12/22	26	34.07	27.1	33.85	33.70	-1.1	10,393	-0.01%
2021/12/21	0	0.00	1	33.80	33.90	-1	10,374	-0.01%
2021/12/20	14	33.63	160	33.65	33.70	-146	10,357	-1.41%	大賣/鉅額交易
2021/12/17	34	34.65	16.8	34.74	34.10	17.2	10,305	0.17%
2021/12/16	39	34.16	71.1	34.13	34.40	-32.1	9,813	-0.33%
2021/12/15	54	33.93	0	0.00	33.70	54	9,596	0.56%
2021/12/14	11	33.78	20	33.96	33.85	-9	9,587	-0.09%
2021/12/13	166	34.18	31.5	34.10	34.10	134.5	9,414	1.43%	大買/鉅額交易
2021/12/10	8	33.31	17.1	33.32	33.40	-9.1	9,008	-0.10%
2021/12/09	0	0.00	11	32.80	32.75	-11	8,775	-0.13%
2021/12/08	29	32.68	14	32.85	32.70	15	8,721	0.17%
2021/12/07	25	32.78	22	32.76	32.80	3	8,643	0.03%
2021/12/06	3	32.30	0	0.00	32.30	3	8,531	0.04%
2021/12/03	0	0.00	6	32.22	32.20	-6	8,534	-0.07%
2021/12/02	6	31.72	3	31.83	31.70	3	8,484	0.04%
2021/12/01	9	31.69	6	31.98	32.15	3	8,477	0.04%
2021/11/30	15	32.30	3	32.20	32.00	12	8,680	0.14%
2021/11/29	8	31.60	4	31.86	31.70	4	8,595	0.05%
2021/11/26	37	32.21	39	32.29	32.00	-2	8,421	-0.02%
2021/11/25	62	33.25	45.2	33.33	32.90	16.8	8,127	0.21%
2021/11/24	50	33.78	0.4	33.85	34.00	49.6	7,668	0.65%
2021/11/23	13	33.99	41	34.02	33.90	-28	7,460	-0.38%
2021/11/22	49.1	34.11	12.1	34.40	34.50	37	7,209	0.51%
2021/11/19	36	34.08	164.4	34.37	34.40	-128.4	6,688	-1.92%	大賣/鉅額交易
2021/11/18	58	32.17	57	31.94	32.10	1	5,175	0.02%
2021/11/17	54	31.94	45	31.89	31.75	9	4,806	0.19%
2021/11/16	45.1	31.29	137	31.03	32.10	-91.9	4,217	-2.18%	大賣/
2021/11/15	8.8	30.07	6	30.09	30.10	2.8	3,605	0.08%
2021/11/12	155	29.92	19	29.76	29.70	136	3,436	3.96%	大買/鉅額交易
2021/11/11	3	29.00	0	0.00	29.10	3	3,242	0.09%
2021/11/10	5	29.15	5	29.20	29.25	0	3,266	0.00%
2021/11/09	0	0.00	4	29.04	29.05	-4	3,292	-0.12%
2021/11/08	1	28.75	1	28.80	28.90	0	3,265	0.00%
2021/11/05	6	28.79	10	28.93	28.90	-4	3,284	-0.12%
2021/11/04	7	29.04	2	29.13	28.90	5	3,313	0.15%
2021/11/03	4	29.20	25	29.07	29.25	-21	3,272	-0.64%
2021/11/02	50	28.84	0.2	28.75	28.75	49.8	3,183	1.57%
2021/11/01	14	28.80	5	28.86	28.80	9	3,173	0.28%
2021/10/29	0	0.00	4	28.75	28.75	-4	3,165	-0.13%
2021/10/28	6	28.41	4.2	28.57	28.60	1.8	3,143	0.06%
2021/10/27	0	0.00	2	28.45	28.55	-2	3,137	-0.06%
2021/10/26	0.1	28.40	3	28.45	28.35	-2.9	3,135	-0.09%
2021/10/22	1	28.10	0	0.00	28.20	1	3,160	0.03%
2021/10/18	0	0.00	0	28.30	28.30	0	3,356	0.00%
2021/10/15	0	0.00	3	28.30	28.30	-3	3,442	-0.09%
2021/10/13	3	28.00	0	0.00	28.00	3	3,702	0.08%
2021/10/12	4	27.85	8.3	28.25	28.35	-4.3	3,804	-0.11%
2021/10/08	0	0.00	5	28.18	28.10	-5	3,877	-0.13%
2021/10/07	0	0.00	8	27.98	28.00	-8	4,040	-0.20%
2021/10/05	4	27.75	0	0.00	27.75	4	5,994	0.07%
2021/10/04	8	27.70	5	27.70	27.70	3	5,984	0.05%
2021/10/01	9	28.13	0	0.00	28.05	9	5,963	0.15%
2021/09/29	8	28.53	0	0.00	28.60	8	5,954	0.13%
2021/09/28	4.2	28.75	4	29.05	29.00	0.2	5,947	0.00%
2021/09/27	3	29.15	11	29.15	28.95	-8	5,926	-0.13%
2021/09/24	20	29.05	8	29.05	29.05	12	5,964	0.20%
2021/09/23	5	28.76	0	0.00	28.70	5	5,876	0.09%
2021/09/22	4	28.25	4	28.55	28.70	0	5,856	0.00%
2021/09/16	0	0.00	10	28.77	28.70	-10	5,753	-0.17%
2021/09/15	0	0.00	6	28.50	28.30	-6	5,696	-0.11%
2021/09/14	5	28.15	0	0.00	28.20	5	5,662	0.09%
2021/09/10	5	28.15	0	0.00	28.15	5	5,659	0.09%
2021/09/09	11	28.30	0	0.00	28.30	11	5,650	0.19%
2021/09/08	3.3	28.35	9.3	28.33	28.30	-6	5,646	-0.11%
2021/09/07	4	28.55	4	28.95	28.70	0	5,619	0.00%
2021/09/06	9	28.93	4	29.30	28.80	5	5,621	0.09%
2021/09/03	29	29.03	11.4	29.27	28.95	17.6	5,543	0.32%
2021/09/02	2	28.35	3	28.40	28.30	-1	5,309	-0.02%
2021/09/01	0	0.00	4	28.13	28.05	-4	5,276	-0.08%
2021/08/27	10.6	27.80	0	0.00	27.75	10.6	5,384	0.20%
2021/08/25	0	0.00	5	27.90	27.90	-5	5,458	-0.09%
2021/08/23	1	27.20	0	0.00	27.55	1	5,549	0.02%
2021/08/19	6	27.23	0	0.00	27.10	6	5,566	0.11%
2021/08/18	6	27.31	0	0.00	27.60	6	5,550	0.11%
2021/08/17	8.7	27.58	1	27.40	27.50	7.7	5,566	0.14%
2021/08/16	0	0.00	1	27.85	27.90	-1	5,546	-0.02%
2021/08/12	2	27.85	0	0.00	28.10	2	5,470	0.04%
2021/08/11	8	27.80	1	27.80	27.80	7	5,515	0.13%
2021/08/10	3	28.03	0	0.00	27.95	3	5,556	0.05%
2021/08/09	2	28.60	3	28.67	28.50	-1	5,694	-0.02%
2021/08/06	1	28.80	0	0.00	28.80	1	5,769	0.02%
2021/08/05	0	0.00	3	28.60	28.60	-3	5,867	-0.05%
2021/08/04	1	28.70	0	0.00	28.60	1	6,109	0.02%
2021/08/03	0	0.00	2	28.50	28.50	-2	6,232	-0.03%
2021/08/02	0	0.00	5	28.30	28.40	-5	6,269	-0.08%
2021/07/30	10	28.35	1	28.25	28.40	9	6,310	0.14%
2021/07/28	8	28.35	0	0.00	28.35	8	6,441	0.12%
2021/07/27	6	28.50	5	28.92	28.80	1	6,594	0.02%
2021/07/26	2	28.30	1	28.25	28.25	1	6,646	0.02%
2021/07/22	1	27.90	0	0.00	27.90	1	7,312	0.01%
2021/07/21	13	28.03	6	28.13	27.90	7	7,324	0.10%
2021/07/20	6	28.08	2	28.20	28.10	4	7,314	0.05%
2021/07/19	31	28.53	68	28.49	28.45	-37	7,288	-0.51%
2021/07/16	19	29.13	6	29.35	29.10	13	7,285	0.18%
2021/07/15	1	29.30	2	29.33	29.50	-1	7,344	-0.01%
2021/07/14	7	29.51	0	0.00	29.25	7	7,416	0.09%
2021/07/13	98	30.69	41	30.66	29.55	57	7,341	0.78%
2021/07/12	78	29.39	101	29.36	30.45	-23	5,937	-0.39%	大賣/
2021/07/09	0	0.00	5	28.10	28.15	-5	5,467	-0.09%
2021/07/08	3	28.05	5	28.15	28.05	-2	5,561	-0.04%
2021/07/07	6	28.02	1	28.00	27.95	5	5,654	0.09%
2021/07/06	0	0.00	1	28.05	28.05	-1	5,724	-0.02%
2021/07/05	2	28.10	0	0.00	28.00	2	5,777	0.03%
2021/07/02	1	28.00	12	28.01	27.90	-11	5,812	-0.19%
2021/07/01	4	27.95	24	28.03	28.00	-20	5,852	-0.34%
2021/06/30	1	27.60	2	27.60	27.60	-1	5,848	-0.02%
2021/06/28	0.3	27.70	1	27.80	27.70	-0.7	5,966	-0.01%
2021/06/25	4	27.75	0	0.00	27.75	4	6,021	0.07%
2021/06/23	0	0.00	18	27.75	27.80	-18	6,143	-0.29%
2021/06/21	7	27.61	0	0.00	27.65	7	6,351	0.11%
2021/06/10	3	27.45	0	0.00	27.55	3	6,765	0.04%
2021/06/09	6	27.76	0	0.00	27.70	6	6,812	0.09%
2021/06/07	16	27.99	20	28.00	28.00	-4	7,096	-0.06%
2021/06/04	23	28.57	0	0.00	28.60	23	7,217	0.32%
2021/06/03	0	28.50	10	28.51	28.65	-10	7,636	-0.13%
2021/06/02	0	0.00	6	28.26	28.20	-6	7,630	-0.08%
2021/06/01	2	28.25	0	0.00	28.20	2	7,645	0.03%
2021/05/31	4	28.16	2	28.30	28.20	2	7,625	0.03%
2021/05/28	2	28.20	3	28.30	28.20	-1	7,626	-0.01%
2021/05/27	1	28.15	0	0.00	28.15	1	7,729	0.01%
2021/05/26	0	0.00	10	28.20	28.25	-10	7,825	-0.13%
2021/05/19	0	0.00	1.2	27.17	26.95	-1.2	8,349	-0.01%
2021/05/18	0	0.00	9	26.68	27.00	-9	8,339	-0.11%
2021/05/17	14	25.84	7	26.19	25.65	7	8,341	0.08%
2021/05/14	3	27.40	3	27.05	27.45	0	8,180	0.00%
2021/05/13	12	26.84	3	26.78	27.00	9	8,103	0.11%
2021/05/12	16	27.84	2	27.15	27.45	14	7,988	0.18%
2021/05/11	30.3	28.80	0	0.00	28.60	30.3	7,759	0.39%
2021/05/10	5	29.20	7	29.00	29.00	-2	7,676	-0.03%
2021/05/07	0	0.00	19	29.22	29.30	-19	7,685	-0.25%
2021/05/06	1	28.90	2	29.00	28.90	-1	7,676	-0.01%
2021/05/05	19	28.98	27	29.03	28.80	-8	7,625	-0.10%
2021/05/04	24	28.85	2	28.95	28.85	22	7,576	0.29%
2021/05/03	22	30.09	32	29.86	29.75	-10	7,425	-0.13%
2021/04/29	43	30.65	31	30.85	30.60	12	7,303	0.16%
2021/04/28	5	30.03	56	30.02	30.30	-51	6,924	-0.74%
2021/04/27	0	0.00	8	29.40	29.50	-8	6,734	-0.12%
2021/04/26	1	29.40	1	29.40	29.40	0	6,735	0.00%
2021/04/23	1	29.20	1.8	29.33	29.35	-0.8	6,707	-0.01%
2021/04/22	63	29.91	0	0.00	29.35	63	6,801	0.93%
2021/04/21	30	29.90	6	29.90	30.15	24	6,734	0.36%
2021/04/20	1	29.70	3.1	29.78	29.80	-2.1	6,621	-0.03%
2021/04/19	6	29.18	5.3	29.34	29.35	0.7	6,537	0.01%
2021/04/16	2	29.15	25.8	29.05	29.15	-23.8	6,590	-0.36%
2021/04/15	1	28.65	6	28.85	28.85	-5	6,609	-0.08%
2021/04/14	16	28.68	0	0.00	28.65	16	6,617	0.24%
2021/04/13	14	29.00	101	29.19	28.90	-87	6,607	-1.32%	大賣/
2021/04/12	15	29.32	2	29.60	29.30	13	6,532	0.20%
2021/04/09	0	0.00	19.1	29.31	29.45	-19.1	6,479	-0.30%
2021/04/08	5	29.15	11.8	29.21	29.20	-6.8	6,460	-0.11%
2021/04/07	2	28.90	18	29.05	29.15	-16	6,483	-0.25%
2021/04/06	5	29.05	7	29.06	29.05	-2	6,496	-0.03%
2021/04/01	0	0.00	24.6	29.09	29.15	-24.6	6,453	-0.38%
2021/03/31	3	28.68	20	28.78	28.85	-17	6,398	-0.27%
2021/03/30	36	28.55	5	28.65	28.70	31	6,349	0.49%
2021/03/29	8	28.70	10	28.66	28.65	-2	6,295	-0.03%
2021/03/26	20	28.60	10.5	28.60	28.60	9.5	6,283	0.15%
2021/03/25	4	28.61	88.6	28.65	28.65	-84.6	6,276	-1.35%
2021/03/24	83	29.31	62	29.31	29.30	21	6,234	0.34%
2021/03/23	2	29.25	5	29.25	29.25	-3	6,178	-0.05%
2021/03/22	7	28.95	1	29.05	28.95	6	6,122	0.10%
2021/03/19	0	0.00	3	28.95	29.10	-3	6,135	-0.05%
2021/03/18	6	29.03	0	0.00	29.05	6	6,113	0.10%
2021/03/17	10	29.06	1	29.05	29.10	9	6,181	0.15%
2021/03/16	5	29.12	2	29.18	29.15	3	6,395	0.05%
2021/03/15	22	29.04	2	29.03	29.10	20	6,548	0.31%
2021/03/12	24	28.60	13.2	28.86	28.95	10.8	7,216	0.15%
2021/03/11	3.6	28.86	0	0.00	28.80	3.6	7,457	0.05%
2021/03/10	11	28.65	20	28.81	28.80	-9	7,347	-0.12%
2021/03/09	58	28.32	16	28.53	28.45	42	7,224	0.58%
2021/03/08	0	0.00	7	30.54	30.30	-7	6,814	-0.10%
2021/03/05	7	30.08	10	30.28	30.30	-3	6,822	-0.04%
2021/03/04	15	30.43	2	30.55	30.40	13	6,845	0.19%
2021/03/03	3	30.60	1	30.55	30.60	2	6,834	0.03%
2021/03/02	28	30.80	16	31.26	30.60	12	6,832	0.18%
2021/02/26	11	30.31	16	30.92	30.95	-5	6,770	-0.07%
2021/02/25	17	30.59	101	30.62	30.65	-84	6,746	-1.25%	大賣/
2021/02/24	29	30.64	2	30.53	30.50	27	6,816	0.40%
2021/02/23	16	30.88	68	30.90	31.00	-52	6,687	-0.78%
2021/02/22	0.6	30.00	6.1	30.22	30.25	-5.5	6,367	-0.09%
2021/02/19	0	0.00	23	29.62	29.90	-23	6,263	-0.37%
2021/02/18	2	29.53	10.8	29.60	29.65	-8.8	6,260	-0.14%
2021/02/17	6	29.38	0.6	29.45	29.40	5.4	6,317	0.09%
2021/02/05	0	0.00	10	29.35	29.25	-10	6,284	-0.16%
2021/02/04	2	29.30	1	29.20	29.15	1	6,286	0.02%
2021/02/02	0	0.00	56	29.25	29.25	-56	6,382	-0.88%
2021/02/01	40	28.89	72	28.81	29.00	-32	6,387	-0.50%
2021/01/29	44	29.19	10	29.35	29.10	34	6,375	0.53%
2021/01/28	0	0.00	112	29.25	29.30	-112	6,332	-1.77%	大賣/鉅額交易
2021/01/27	2	29.55	4	29.55	29.45	-2	6,298	-0.03%
2021/01/26	15	29.48	5	29.45	29.35	10	6,288	0.16%
2021/01/22	15	29.15	0	0.00	29.30	15	6,252	0.24%
2021/01/21	28	29.25	0	0.00	29.20	28	6,236	0.45%
2021/01/20	7	29.34	60	29.25	29.15	-53	6,197	-0.86%
2021/01/19	4	29.94	0	0.00	29.80	4	6,118	0.07%
2021/01/18	6	29.45	7	29.75	29.90	-1	6,074	-0.02%
2021/01/15	5	29.90	6	30.10	29.85	-1	6,042	-0.02%
2021/01/14	10	29.90	33.1	30.03	30.05	-23.1	5,906	-0.39%
2021/01/13	0	0.00	50	29.85	29.85	-50	5,892	-0.85%
2021/01/12	11	29.92	0	0.00	29.80	11	5,874	0.19%
2021/01/11	90	29.99	35	30.04	30.15	55	5,800	0.95%
2021/01/08	0	0.00	15	29.40	29.40	-15	5,671	-0.26%
2021/01/07	145	29.46	3	29.48	29.40	142	5,610	2.53%	大買/鉅額交易
2021/01/06	23	29.57	1	29.70	29.40	22	5,588	0.39%
2021/01/05	0	0.00	4	29.55	29.60	-4	5,539	-0.07%
2021/01/04	28	29.45	3	29.50	29.50	25	5,540	0.45%
2020/12/31	11	29.59	4	29.63	29.50	7	5,528	0.13%
2020/12/30	11	29.56	5	29.70	29.65	6	5,496	0.11%
2020/12/29	1	29.35	0	0.00	29.30	1	5,419	0.02%
2020/12/28	23	29.40	1	29.40	29.40	22	5,366	0.41%
2020/12/25	10	29.35	2	29.45	29.30	8	5,361	0.15%
2020/12/24	4	29.20	0	0.00	29.20	4	5,336	0.07%
2020/12/22	1	29.15	0	0.00	29.00	1	5,341	0.02%
2020/12/21	5	29.13	2	29.15	29.20	3	5,356	0.06%
2020/12/18	4	29.53	2	29.35	29.40	2	5,325	0.04%
2020/12/17	6	29.19	30	29.25	29.20	-24	5,288	-0.45%
2020/12/16	4	29.31	64	29.30	29.40	-60	5,248	-1.14%
2020/12/15	16	29.48	0	0.00	29.25	16	5,195	0.31%
2020/12/14	0	0.00	2	29.85	29.80	-2	5,096	-0.04%
2020/12/11	6	30.16	0	0.00	29.70	6	5,063	0.12%
2020/12/10	53	30.07	12	30.33	30.05	41	4,961	0.83%
2020/12/09	49	31.25	14	31.07	31.15	35	4,696	0.75%
2020/12/08	100	32.15	90	32.14	31.75	10	4,523	0.22%
2020/12/07	31	30.80	35.4	30.20	31.25	-4.4	3,891	-0.11%
2020/12/04	1	29.85	23.4	29.80	29.90	-22.4	3,535	-0.63%
2020/12/03	13	29.72	324.8	29.85	29.65	-311.8	3,472	-8.98%	大賣/鉅額交易
2020/12/02	25	29.56	7	29.56	29.60	18	3,435	0.52%
2020/12/01	2	29.70	10	29.75	29.65	-8	3,423	-0.23%
2020/11/30	30	29.77	74	29.81	29.50	-44	3,409	-1.29%
2020/11/26	0	0.00	12	29.73	29.65	-12	3,339	-0.36%
2020/11/25	60	29.54	10	29.75	29.65	50	3,340	1.50%
2020/11/24	12	29.63	64.2	29.97	29.60	-52.2	3,319	-1.57%
2020/11/23	1	29.20	12	29.41	29.60	-11	3,263	-0.34%
2020/11/20	8	29.19	0	0.00	29.10	8	3,261	0.25%
2020/11/19	0	0.00	10	29.25	29.20	-10	3,269	-0.31%
2020/11/18	0	0.00	5	29.20	29.20	-5	3,272	-0.15%
2020/11/17	0	0.00	0.1	29.10	29.00	-0.1	3,295	0.00%
2020/11/16	28	29.16	4.6	29.09	29.10	23.4	3,409	0.69%
2020/11/13	15	29.12	11.1	29.35	29.35	3.9	3,388	0.11%
2020/11/12	1	29.30	5	29.34	29.10	-4	3,373	-0.12%
2020/11/11	0	0.00	5	29.30	29.35	-5	3,394	-0.15%
2020/11/10	1	28.95	6	28.90	29.00	-5	3,365	-0.15%
2020/11/06	0	0.00	4	29.00	28.85	-4	3,665	-0.11%
2020/11/05	0	0.00	0.5	28.80	28.80	-0.5	3,655	-0.01%
2020/11/03	6	28.75	0	0.00	28.70	6	3,685	0.16%
2020/11/02	0	0.00	2	28.30	28.30	-2	3,703	-0.05%
2020/10/30	2	28.28	1	28.55	28.20	1	3,715	0.03%
2020/10/29	5	28.35	1	28.50	28.45	4	3,722	0.11%
2020/10/28	1	28.80	0.4	28.65	28.60	0.6	3,746	0.02%
2020/10/27	2	28.70	1	28.70	28.65	1	3,775	0.03%
2020/10/26	0	0.00	2	28.80	28.85	-2	3,792	-0.05%
2020/10/23	6	29.02	1	29.00	28.95	5	3,837	0.13%
2020/10/21	2	29.18	1	29.15	28.95	1	4,020	0.02%
2020/10/20	0	0.00	16	28.80	28.90	-16	4,113	-0.39%
2020/10/16	1	28.60	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0.3	28.60	0	0.00	28.60	0.3	4,251	0.01%
2020/10/14	2	28.53	3	28.48	28.55	-1	4,286	-0.02%
2020/10/13	2	28.25	0	0.00	28.25	2	4,424	0.05%
2020/10/12	1	28.70	0	0.00	28.40	1	4,435	0.02%
2020/10/07	2.2	28.70	1.7	28.67	28.70	0.5	4,946	0.01%
2020/10/05	2	28.63	0	0.00	28.40	2	5,617	0.04%
2020/09/30	1	28.20	4	28.51	28.60	-3	5,762	-0.05%
2020/09/28	1	28.05	7	28.04	28.05	-6	6,101	-0.10%
2020/09/25	1	27.80	7	27.47	27.60	-6	6,327	-0.09%
2020/09/24	4	27.73	0	0.00	27.65	4	6,527	0.06%
2020/09/23	7	28.28	10	28.25	28.15	-3	6,661	-0.05%
2020/09/22	8	28.64	6	28.50	28.45	2	6,755	0.03%
2020/09/21	1	29.00	5	28.90	28.90	-4	6,889	-0.06%
2020/09/17	5	28.90	5	28.90	28.85	0	7,138	0.00%
2020/09/16	19	28.92	6	28.90	28.85	13	7,190	0.18%
2020/09/15	11	28.94	2	28.98	28.85	9	7,247	0.12%
2020/09/14	0	0.00	5	29.05	29.00	-5	7,430	-0.07%
2020/09/11	2	29.13	7.2	29.06	29.00	-5.2	7,485	-0.07%
2020/09/10	5.2	29.06	5.8	29.10	29.10	-0.6	7,510	-0.01%
2020/09/09	1	28.30	3	28.35	28.55	-2	7,488	-0.03%
2020/09/08	1	28.50	1	28.50	28.60	0	7,595	0.00%
2020/09/07	2.2	28.50	1.8	28.53	28.45	0.4	7,756	0.00%
2020/09/04	4	28.45	0	0.00	28.50	4	7,924	0.05%
2020/09/03	3	28.90	10	28.95	28.70	-7	8,277	-0.08%
2020/09/02	10	28.80	0	0.00	28.85	10	8,345	0.12%
2020/09/01	1	28.80	1	28.80	28.85	0	8,522	0.00%
2020/08/28	1.5	29.15	0	0.00	29.15	1.5	8,671	0.02%
2020/08/27	1	28.90	0	0.00	28.85	1	8,748	0.01%
2020/08/26	18	29.06	13	28.99	28.95	5	8,858	0.06%
2020/08/25	8	28.10	1	28.35	28.35	7	8,837	0.08%
2020/08/24	0	0.00	2	28.08	28.10	-2	9,028	-0.02%
2020/08/21	2	28.00	0	0.00	27.95	2	9,124	0.02%
2020/08/20	9	27.83	3	27.62	27.75	6	9,210	0.07%
2020/08/19	0	0.00	10	28.55	28.45	-10	9,233	-0.11%
2020/08/18	1	28.75	6.1	28.78	28.75	-5.1	9,372	-0.05%
2020/08/17	3.1	28.95	0.4	28.90	28.85	2.7	9,759	0.03%
2020/08/14	1	28.25	2	28.45	28.45	-1	10,623	-0.01%
2020/08/13	27	28.51	0	0.00	28.25	27	10,698	0.25%
2020/08/12	10	28.76	1	28.85	28.75	9	10,562	0.09%
2020/08/11	0	0.00	2	29.50	29.40	-2	10,458	-0.02%
2020/08/10	2	29.33	0	0.00	29.35	2	10,611	0.02%
2020/08/07	61	29.25	1	29.35	29.25	60	10,807	0.56%
2020/08/06	1	29.45	23	29.50	29.40	-22	10,949	-0.20%
2020/08/04	0	0.00	7	29.19	29.30	-7	11,202	-0.06%
2020/08/03	21	29.55	10	29.20	29.20	11	11,308	0.10%
2020/07/31	3	29.42	11	29.60	29.55	-8	11,359	-0.07%
2020/07/30	2	29.15	100	29.12	29.15	-98	11,446	-0.86%
2020/07/29	0	0.00	10	28.85	29.00	-10	11,475	-0.09%
2020/07/28	4	28.60	12	28.83	28.25	-8	11,504	-0.07%
2020/07/27	3	28.65	24	28.65	28.55	-21	11,547	-0.18%
2020/07/24	19	29.16	9	29.11	29.00	10	11,509	0.09%
2020/07/23	1	29.60	17	29.65	29.60	-16	11,390	-0.14%
2020/07/22	9	29.78	11	29.97	29.75	-2	11,429	-0.02%
2020/07/21	0	0.00	10	30.00	29.85	-10	11,397	-0.09%
2020/07/20	6	29.63	17	29.59	29.65	-11	11,411	-0.10%
2020/07/17	211	29.78	5	29.65	29.55	206	11,486	1.79%	大買/鉅額交易
2020/07/16	2	30.00	73	30.04	30.15	-71	11,564	-0.61%
2020/07/15	87	30.01	53	30.29	29.85	34	11,684	0.29%
2020/07/14	37	30.07	73	30.21	30.35	-36	11,764	-0.31%
2020/07/13	66	34.20	52	34.15	34.20	14	11,554	0.12%
2020/07/10	97	33.91	13	34.00	33.90	84	11,409	0.74%
2020/07/09	11	33.35	31	33.46	33.55	-20	11,334	-0.18%
2020/07/08	10.5	33.50	10	33.50	33.55	0.5	11,280	0.00%
2020/07/07	30	33.50	7.1	33.55	33.35	22.9	11,272	0.20%
2020/07/06	2	33.95	14	33.93	33.95	-12	11,266	-0.11%
2020/07/03	4	33.06	54	33.01	33.30	-50	11,364	-0.44%
2020/07/02	12	32.53	26	32.74	32.75	-14	11,254	-0.12%
2020/07/01	10.2	32.50	12	32.51	32.40	-1.8	11,141	-0.02%
2020/06/30	7	32.46	57	32.53	32.40	-50	11,075	-0.45%
2020/06/29	69	32.16	12	32.14	32.25	57	11,012	0.52%
2020/06/24	23	31.88	21	31.92	32.15	2	10,937	0.02%
2020/06/23	0	0.00	2	31.50	31.45	-2	10,969	-0.02%
2020/06/22	10	31.60	25	31.70	31.60	-15	11,028	-0.14%
2020/06/19	18	31.36	10	31.35	31.45	8	11,190	0.07%
2020/06/18	37	31.39	27	31.35	31.45	10	11,126	0.09%
2020/06/17	4	31.33	2	31.35	31.30	2	11,142	0.02%
2020/06/16	13	31.36	0	0.00	31.55	13	11,267	0.12%
2020/06/15	2	31.30	58	31.21	31.05	-56	11,582	-0.48%
2020/06/12	10	31.09	12	31.29	31.50	-2	11,701	-0.02%
2020/06/11	3	32.33	58	32.19	32.05	-55	11,810	-0.47%
2020/06/10	10	32.77	0	0.00	32.80	10	11,843	0.08%
2020/06/09	0	0.00	1	32.30	32.35	-1	11,888	-0.01%
2020/06/08	2	32.15	16	32.18	32.10	-14	12,160	-0.12%
2020/06/05	17	32.31	2	32.43	32.55	15	12,335	0.12%
2020/06/04	60	32.00	0	0.00	32.20	60	12,519	0.48%
2020/06/03	25	32.00	0	0.00	31.95	25	12,684	0.20%
2020/06/02	34	32.07	3	31.95	31.95	31	12,674	0.24%
2020/06/01	38	32.30	0	0.00	32.35	38	12,701	0.30%
2020/05/29	15	32.55	68	32.63	32.30	-53	12,842	-0.41%
2020/05/28	7	32.11	12	32.20	32.05	-5	13,010	-0.04%
2020/05/27	10	32.40	2	32.20	32.05	8	13,239	0.06%
2020/05/26	192	32.24	16	32.31	32.10	176	13,584	1.30%	大買/鉅額交易
2020/05/25	60	32.18	212	32.06	32.35	-152	13,635	-1.11%	大賣/鉅額交易
2020/05/22	42	32.67	107	32.41	32.40	-65	13,734	-0.47%	大賣/
2020/05/21	98	33.03	294	33.20	33.30	-196	13,906	-1.41%	大賣/鉅額交易
2020/05/20	101	30.65	1	30.70	30.70	100	13,366	0.75%	大買/
2020/05/15	5	29.64	12	29.81	29.75	-7	15,551	-0.05%
2020/05/14	118	30.66	5	30.30	30.10	113	15,703	0.72%	大買/鉅額交易
2020/05/13	110	30.90	28	30.92	31.00	82	15,635	0.52%	大買/
2020/05/12	158	30.96	1	31.20	31.35	157	15,550	1.01%	大買/鉅額交易
2020/05/11	9	30.76	11	30.80	30.80	-2	15,487	-0.01%
2020/05/08	5	30.77	0	0.00	30.50	5	15,395	0.03%
2020/05/06	0	0.00	1	30.55	30.50	-1	15,231	-0.01%
2020/05/05	1	30.10	3	30.15	30.25	-2	15,125	-0.01%
2020/05/04	5	29.87	2	30.15	30.15	3	15,101	0.02%
2020/04/30	16	30.70	15	30.65	30.60	1	15,050	0.01%
2020/04/29	100	30.45	12	30.50	30.50	88	15,013	0.59%
2020/04/28	4	30.35	0	0.00	30.35	4	14,991	0.03%
2020/04/27	1	30.25	0	0.00	30.25	1	15,081	0.01%
2020/04/24	14	29.24	12	29.50	29.40	2	15,045	0.01%
2020/04/23	26	29.65	1	29.60	29.60	25	15,106	0.17%
2020/04/22	16	28.97	12	29.40	29.50	4	15,092	0.03%
2020/04/21	32	30.05	31	29.59	29.40	1	15,059	0.01%
2020/04/20	6	30.37	1	30.65	30.35	5	14,935	0.03%
2020/04/17	40	31.26	59	30.89	30.85	-19	14,813	-0.13%
2020/04/16	49	31.11	25	31.34	31.40	24	14,601	0.16%
2020/04/15	23	30.99	11	30.85	31.20	12	14,441	0.08%
2020/04/14	15	30.60	14	30.62	30.80	1	14,234	0.01%
2020/04/13	5	29.45	17	29.37	29.35	-12	14,016	-0.09%
2020/04/10	82	29.06	2	29.10	29.15	80	13,957	0.57%
2020/04/09	44	29.10	1	29.15	29.05	43	13,866	0.31%
2020/04/08	26	28.87	15	28.76	29.10	11	13,659	0.08%
2020/04/07	25	27.60	0	0.00	27.55	25	13,336	0.19%
2020/04/01	6	27.38	39	27.20	27.25	-33	13,146	-0.25%
2020/03/31	16	27.27	19	27.26	27.15	-3	13,076	-0.02%
2020/03/30	0	0.00	2	26.78	26.95	-2	12,986	-0.02%
2020/03/27	8	27.06	0	0.00	26.85	8	12,952	0.06%
2020/03/26	0	0.00	9	26.63	26.85	-9	12,801	-0.07%
2020/03/25	17	26.94	20	26.71	26.45	-3	12,784	-0.02%
2020/03/24	4	25.46	17	25.69	25.80	-13	12,601	-0.10%
2020/03/23	5	24.05	0	0.00	24.10	5	12,552	0.04%
2020/03/20	62	24.96	21	25.16	25.10	41	12,500	0.33%
2020/03/19	77	24.00	70	23.89	23.40	7	12,332	0.06%
2020/03/18	63	26.87	50	26.19	26.00	13	11,994	0.11%
2020/03/17	49	27.13	11	27.03	26.80	38	11,782	0.32%
2020/03/16	15	28.40	5	28.45	27.75	10	11,545	0.09%
2020/03/13	20	27.85	1.4	29.10	28.95	18.6	11,507	0.16%
2020/03/12	44.4	30.27	45	29.96	30.05	-0.6	11,085	0.00%
2020/03/11	35	31.92	60	32.34	31.60	-25	10,744	-0.23%
2020/03/10	39	33.23	22	33.09	33.35	17	10,395	0.16%
2020/03/09	21	33.36	176	33.24	32.70	-155	10,107	-1.53%	大賣/鉅額交易
2020/03/06	0	0.00	22	33.80	34.10	-22	9,880	-0.22%
2020/03/05	51	34.13	120.7	34.15	34.25	-69.7	9,839	-0.71%	大賣/
2020/03/04	38	33.93	90	33.94	33.70	-52	9,695	-0.54%
2020/03/03	237	35.10	24	34.90	34.50	213	9,468	2.25%	大買/鉅額交易
2020/03/02	30	33.31	37	34.03	34.25	-7	9,098	-0.08%
2020/02/27	5	34.61	32	34.45	34.05	-27	8,789	-0.31%
2020/02/26	21	34.88	13	34.81	34.75	8	8,378	0.10%
2020/02/25	1	35.05	24	34.69	34.55	-23	8,182	-0.28%
2020/02/24	35	35.05	22.9	34.93	35.10	12.1	7,914	0.15%
2020/02/21	10	34.34	184.7	34.45	34.20	-174.7	7,428	-2.35%	大賣/鉅額交易
2020/02/20	92	34.68	174	34.49	34.40	-82	7,200	-1.14%	大賣/
2020/02/19	10	32.99	63.6	32.68	33.50	-53.6	6,467	-0.83%
2020/02/18	48	31.77	17	31.82	31.60	31	5,842	0.53%
2020/02/17	6	30.15	26.6	30.33	30.50	-20.6	5,350	-0.38%
2020/02/14	12	29.75	17	29.72	29.70	-5	5,272	-0.09%
2020/02/13	20	29.38	4	29.51	29.35	16	5,375	0.30%
2020/02/12	47	29.34	19	29.14	29.45	28	5,428	0.52%
2020/02/11	6	28.69	0	0.00	28.70	6	5,418	0.11%
2020/02/10	24	28.61	6	28.55	28.65	18	5,423	0.33%
2020/02/07	5	28.60	13	28.78	28.60	-8	5,403	-0.15%
2020/02/06	22	28.72	1	28.85	28.80	21	5,412	0.39%
2020/02/05	0.4	28.50	1	28.60	28.50	-0.6	5,408	-0.01%
2020/02/04	9	28.34	5	28.50	28.50	4	5,368	0.07%
2020/02/03	10	28.00	6	28.18	28.40	4	5,355	0.07%
2020/01/31	13	29.01	0	0.00	29.00	13	5,286	0.25%
2020/01/30	14	28.96	22	28.98	28.95	-8	5,300	-0.15%
2020/01/20	17	30.41	14	30.48	30.35	3	5,211	0.06%
2020/01/17	7	30.36	11	30.40	30.40	-4	5,432	-0.07%
2020/01/16	1	29.85	2	29.93	29.95	-1	5,315	-0.02%
2020/01/15	69	29.90	4	29.88	29.85	65	5,260	1.24%
2020/01/14	12	29.63	36	29.66	29.70	-24	5,180	-0.46%
2020/01/13	2	29.15	5	29.20	29.20	-3	5,078	-0.06%
2020/01/10	31	29.06	124.1	28.99	29.00	-93.1	5,041	-1.85%	大賣/
2020/01/09	2	28.45	0	0.00	28.30	2	4,987	0.04%
2020/01/08	108	28.20	12	28.18	28.15	96	5,030	1.91%	大買/
2020/01/07	1	28.55	0.5	28.55	28.55	0.5	5,001	0.01%
2020/01/06	5	28.60	25	28.56	28.60	-20	4,970	-0.40%
2020/01/03	8	28.93	23	28.84	28.95	-15	4,950	-0.30%
2020/01/02	3	28.93	4	29.08	28.95	-1	4,932	-0.02%
2019/12/31	0	0.00	2	29.03	29.00	-2	4,892	-0.04%
2019/12/30	1	28.95	2	29.10	29.10	-1	4,877	-0.02%
2019/12/27	4	28.96	1	29.00	29.00	3	4,888	0.06%
2019/12/26	3	28.95	2	29.00	29.00	1	4,880	0.02%
2019/12/25	3	28.88	1	28.95	29.00	2	4,894	0.04%
2019/12/24	7	28.95	2	28.90	29.00	5	4,917	0.10%
2019/12/23	11	29.16	10	29.05	29.10	1	4,971	0.02%
2019/12/20	3	29.25	18	29.25	29.00	-15	5,011	-0.30%
2019/12/19	10	29.10	6	29.23	29.20	4	4,929	0.08%
2019/12/18	2	29.20	41	29.08	29.20	-39	4,875	-0.80%
2019/12/17	7	28.70	1	28.80	28.80	6	4,772	0.13%
2019/12/16	0	0.00	10	28.70	28.75	-10	4,736	-0.21%
2019/12/13	11	28.50	2	28.60	28.65	9	4,720	0.19%
2019/12/12	5	28.58	1	28.65	28.70	4	4,641	0.09%
2019/12/11	26	28.72	0	0.00	28.70	26	4,646	0.56%
2019/12/10	34	28.85	42	29.04	28.80	-8	4,624	-0.17%
2019/12/09	21	28.31	2	28.40	28.35	19	4,434	0.43%
2019/12/06	7	28.27	37	28.43	28.45	-30	4,445	-0.67%
2019/12/05	3	27.88	2	27.98	28.00	1	4,408	0.02%
2019/12/04	6	27.78	3	27.90	27.90	3	4,382	0.07%
2019/12/03	4	27.84	6	27.89	28.00	-2	4,371	-0.05%
2019/12/02	107	28.14	2	27.88	28.00	105	4,352	2.41%	大買/鉅額交易
2019/11/29	2	28.28	2	28.28	28.35	0	4,290	0.00%
2019/11/28	15	28.47	3	28.50	28.40	12	4,253	0.28%
2019/11/27	8	28.40	3	28.42	28.45	5	4,251	0.12%
2019/11/26	17	28.33	43.5	28.29	28.50	-26.5	4,267	-0.62%
2019/11/25	33	28.46	0	0.00	28.50	33	4,288	0.77%
2019/11/22	2	28.70	4	28.74	28.70	-2	4,306	-0.05%
2019/11/21	8	28.69	8	28.82	28.75	0	4,296	0.00%
2019/11/20	25	28.88	18	28.82	28.90	7	4,255	0.16%
2019/11/19	47	29.64	2.3	29.60	29.30	44.7	4,174	1.07%
2019/11/18	11.3	29.07	9.8	29.26	29.30	1.5	4,043	0.04%
2019/11/15	2	28.60	0	0.00	28.60	2	3,849	0.05%
2019/11/14	19	28.70	14	28.48	28.70	5	3,743	0.13%
2019/11/13	10	28.83	2	28.90	28.90	8	3,464	0.23%
2019/11/12	19	28.24	63	28.25	28.50	-44	3,212	-1.37%
2019/11/11	8	27.93	0	0.00	27.75	8	2,970	0.27%
2019/11/08	2	27.45	17	27.54	27.50	-15	2,837	-0.53%
2019/11/07	5	26.95	0	0.00	26.90	5	2,700	0.19%
2019/11/06	10	27.00	0	0.00	26.90	10	2,670	0.37%
2019/11/05	1	27.05	11	27.01	26.95	-10	2,653	-0.38%
2019/11/04	0.3	26.75	1	26.75	26.75	-0.8	2,631	-0.03%
2019/10/31	5	26.70	0	0.00	26.80	5	2,662	0.19%
2019/10/30	1	26.40	1	26.85	26.80	0	2,644	0.00%
2019/10/29	6.9	26.53	19.1	26.56	26.60	-12.3	2,615	-0.47%
2019/10/28	6	27.20	3	26.90	26.90	3	2,532	0.12%
2019/10/25	36	26.80	6.7	27.00	27.10	29.3	2,462	1.19%
2019/10/24	0.1	26.00	0	0.00	26.00	0.1	2,207	0.00%
2019/10/22	25	25.80	0	0.00	25.75	25	2,188	1.14%
2019/10/18	2	25.40	3.6	25.47	25.45	-1.6	2,161	-0.07%
2019/10/16	1	25.40	0	0.00	25.70	1	2,100	0.05%
2019/10/15	2	25.75	0	0.00	25.90	2	2,048	0.10%
2019/10/09	1	25.85	0	0.00	25.70	1	2,060	0.05%
2019/10/04	1	25.80	0	0.00	26.00	1	2,052	0.05%
2019/10/03	1	26.05	0	0.00	25.95	1	2,061	0.05%
2019/10/02	50	26.00	0	0.00	26.00	50	2,027	2.47%
2019/10/01	1	25.90	2	26.05	26.10	-1	2,010	-0.05%
2019/09/27	2	26.03	0	0.00	26.15	2	1,979	0.10%
2019/09/26	2	26.28	0	0.00	26.25	2	1,941	0.10%
2019/09/25	12	26.12	0	0.00	26.00	12	1,854	0.65%
2019/09/24	2	26.50	0	0.00	26.45	2	1,789	0.11%
2019/09/23	2	26.20	0	0.00	26.40	2	1,772	0.11%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/19	1.7	26.24	0	0.00	26.25	1.7	1,767	0.10%
2019/09/18	1	26.20	0	0.00	26.25	1	1,772	0.06%
2019/09/16	1	26.00	0	0.00	26.30	1	1,740	0.06%
2019/09/12	0.3	26.70	0	0.00	26.50	0.3	1,713	0.01%
2019/09/11	5	26.50	0	0.00	26.50	5	1,693	0.30%
2019/09/10	27	26.60	0	0.00	26.60	27	1,677	1.61%
2019/09/09	0	0.00	1	27.25	27.30	-1	1,641	-0.06%
2019/09/05	1	27.60	0	0.00	27.55	1	1,645	0.06%
2019/09/04	0	0.00	5	27.60	27.60	-5	1,643	-0.30%
2019/09/03	2	27.60	1	27.55	27.65	1	1,670	0.06%
2019/09/02	2	27.65	2	27.65	27.65	0	1,667	0.00%
2019/08/29	3	26.92	0	0.00	27.30	3	1,637	0.18%
2019/08/28	12	26.50	0	0.00	26.65	12	1,599	0.75%
2019/08/23	3	31.80	0	0.00	31.80	3	1,450	0.21%
2019/08/22	15	31.92	0	0.00	31.75	15	1,449	1.03%
2019/08/21	0	0.00	10	31.95	31.90	-10	1,443	-0.69%
2019/08/15	0	0.00	0.6	31.40	31.40	-0.6	1,414	-0.04%
2019/08/14	0	0.00	0.2	31.55	31.65	-0.2	1,404	-0.02%
2019/08/13	0	0.00	0.1	31.50	31.40	-0.1	1,394	-0.01%
2019/08/08	0	0.00	1	31.05	31.30	-1	1,393	-0.07%
2019/08/06	2	30.60	0	0.00	31.00	2	1,433	0.14%
2019/08/02	270	32.07	0	0.00	31.90	270	1,517	17.79%	大買/鉅額交易
2019/08/01	80	32.18	0	0.00	32.20	80	1,492	5.36%
2019/07/31	20.9	32.20	0	0.00	32.35	20.9	1,491	1.40%
2019/07/29	60	32.18	0	0.00	32.35	60	1,508	3.98%
2019/07/26	1	32.10	0	0.00	32.10	1	1,510	0.07%
2019/07/23	0	0.00	20	31.75	31.75	-20	1,507	-1.33%
2019/07/19	0	0.00	2	32.10	31.95	-2	1,495	-0.13%
2019/07/18	0	0.00	12	32.06	32.05	-12	1,486	-0.81%
2019/07/17	0	0.00	1	32.25	32.15	-1	1,489	-0.07%
2019/07/15	10	32.35	1	32.50	32.45	9	1,471	0.61%
2019/07/12	0	0.00	1	32.00	32.15	-1	1,465	-0.07%
2019/07/10	0	0.00	0.1	31.70	31.80	-0.1	1,440	0.00%
2019/07/09	0	0.00	1	31.40	31.35	-1	1,427	-0.07%
2019/07/04	0	0.00	0	31.25	31.30	0	1,478	0.00%
2019/07/03	0	0.00	1	31.30	31.30	-1	1,494	-0.07%
2019/07/01	2	31.25	0	0.00	31.35	2	1,550	0.13%
2019/06/28	2	30.98	0	0.00	31.10	2	1,556	0.13%
2019/06/27	5	30.75	0	0.00	30.90	5	1,560	0.32%
2019/06/25	0	0.00	1	30.75	30.95	-1	1,562	-0.06%
2019/06/24	3	30.70	0	0.00	30.70	3	1,558	0.19%
2019/06/19	2	29.80	0.1	29.65	29.70	1.9	1,558	0.12%
2019/06/18	1	29.60	0	0.00	29.70	1	1,560	0.06%
2019/06/17	1	29.55	0	0.00	29.60	1	1,570	0.06%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/13	1	29.55	0	0.00	29.55	1	1,614	0.06%
2019/06/12	0	0.00	2.3	29.55	29.55	-2.3	1,794	-0.13%
2019/06/11	2	29.65	2.2	30.07	29.75	-0.2	1,813	-0.01%
2019/06/06	0	0.00	2	29.30	29.25	-2	1,857	-0.11%
2019/06/04	2	29.25	0	0.00	29.15	2	1,916	0.10%
2019/05/30	10	29.05	0	0.00	29.10	10	2,087	0.48%
2019/05/23	9	29.31	0	0.00	29.35	9	2,347	0.38%
2019/05/22	2	29.55	0	0.00	29.55	2	2,356	0.08%
2019/05/20	4	29.55	0	0.00	29.40	4	2,379	0.17%
2019/05/16	1	29.50	0	0.00	29.50	1	2,395	0.04%
2019/05/15	15	30.02	1	30.00	30.00	14	2,391	0.59%
2019/05/14	15	29.35	0	0.00	29.65	15	2,385	0.63%
2019/05/13	26	29.37	0	0.00	29.35	26	2,394	1.09%
2019/05/10	26	30.39	0	0.00	30.10	26	2,400	1.08%
2019/05/09	1	31.50	0	0.00	31.50	1	2,317	0.04%
2019/05/08	1	31.70	0	0.00	31.70	1	2,317	0.04%
2019/05/07	15	31.95	0	0.00	32.00	15	2,319	0.65%
2019/05/06	3	31.83	0	0.00	31.90	3	2,359	0.13%
2019/05/03	0	0.00	3	32.30	32.25	-3	2,343	-0.13%
2019/05/02	5	32.20	0.4	32.15	32.35	4.6	2,329	0.20%
2019/04/30	15	32.00	0	0.00	32.00	15	2,312	0.65%
2019/04/29	45	32.10	2	32.03	31.95	43	2,323	1.85%
2019/04/26	0	0.00	11.6	31.65	31.70	-11.6	2,307	-0.50%
2019/04/22	5	31.50	1	31.50	31.45	4	2,363	0.17%
2019/04/19	1	31.35	0	0.00	31.35	1	2,373	0.04%
2019/04/18	0	0.00	8	31.48	31.25	-8	2,379	-0.34%
2019/04/17	18	31.75	2	31.75	31.85	16	2,375	0.67%
2019/04/15	5	31.70	1	31.60	31.60	4	2,356	0.17%
2019/04/12	0	0.00	4.5	31.65	31.40	-4.5	2,356	-0.19%
2019/04/11	0	0.00	47	31.95	32.00	-47	2,324	-2.02%
2019/04/10	0	0.00	20	32.13	32.05	-20	2,315	-0.86%
2019/04/09	1.3	32.56	0	0.00	32.50	1.3	2,297	0.05%
2019/04/08	4	32.45	0	0.00	32.50	4	2,306	0.17%
2019/04/03	8	31.87	0	0.00	31.90	8	2,289	0.35%
2019/04/02	10	31.80	0	0.00	31.70	10	2,369	0.42%
2019/03/25	0	0.00	2	31.33	31.40	-2	2,688	-0.07%
2019/03/22	0	0.00	0.3	31.50	31.60	-0.3	2,692	-0.01%
2019/03/19	37	31.40	0	0.00	31.50	37	2,648	1.40%
2019/03/18	4	31.30	0	0.00	31.30	4	2,621	0.15%
2019/03/14	1	30.95	0	0.00	30.85	1	2,394	0.04%
2019/03/12	0	0.00	5	30.90	30.80	-5	2,340	-0.21%
2019/03/11	2	31.05	0	0.00	31.05	2	2,288	0.09%
2019/03/08	2	31.03	0	0.00	31.15	2	2,259	0.09%
2019/03/07	12	31.60	2	31.20	31.05	10	2,233	0.45%
2019/03/06	0	0.00	32	31.85	31.80	-32	2,191	-1.46%
2019/03/05	11	31.77	4	32.08	32.05	7	2,155	0.32%
2019/03/04	64.3	31.41	14	31.37	31.90	50.3	2,056	2.44%
2019/02/27	0.4	29.80	4	30.08	29.90	-3.6	1,847	-0.19%
2019/02/26	5	29.25	2	28.80	29.15	3	1,743	0.17%
2019/02/22	1	28.60	0.7	28.60	28.60	0.3	1,705	0.02%
2019/02/21	3	28.60	0	0.00	28.60	3	1,692	0.18%
2019/02/20	4	28.50	9	28.47	28.60	-5	1,673	-0.30%
2019/02/19	0	0.00	5	28.20	28.20	-5	1,643	-0.30%
2019/02/18	1	28.25	5	28.20	28.20	-4	1,643	-0.24%
2019/02/15	2	28.25	0	0.00	28.25	2	1,650	0.12%
2019/02/11	6	28.33	1	28.20	28.35	5	1,577	0.32%
2019/01/29	0	0.00	2.2	27.37	27.65	-2.2	1,517	-0.14%
2019/01/28	2	27.40	0.1	27.50	27.60	1.9	1,526	0.13%
2019/01/22	1	26.50	0	0.00	26.65	1	1,474	0.07%
2019/01/21	1	26.65	0	0.00	26.55	1	1,478	0.07%
2019/01/18	0	0.00	1	26.95	27.00	-1	1,468	-0.07%
2019/01/17	2	26.50	2	26.75	26.75	0	1,470	0.00%
2019/01/16	3	26.30	0	0.00	26.40	3	1,457	0.21%
2019/01/14	3	26.00	0	0.00	26.05	3	1,488	0.20%
2019/01/07	1	24.55	0	0.00	24.70	1	1,487	0.07%
2019/01/03	1	24.25	0	0.00	24.35	1	1,560	0.06%
2019/01/02	0	0.00	1	24.40	24.35	-1	1,568	-0.06%
2018/12/26	1	23.90	0	0.00	24.00	1	1,597	0.06%
2018/12/25	2	23.60	0	0.00	23.40	2	1,630	0.12%
2018/12/24	20	24.05	0	0.00	24.05	20	1,552	1.29%
2018/12/22	4	24.66	1	24.45	24.70	3	1,474	0.20%
2018/12/21	1	24.60	2	24.60	23.85	-1	1,450	-0.07%
2018/12/20	3	24.98	0	0.00	24.90	3	1,287	0.23%
2018/12/17	20	26.15	1	26.50	26.00	19	1,190	1.60%
2018/12/12	1	27.30	0	0.00	27.35	1	1,178	0.08%
2018/12/06	0	0.00	1	27.20	27.15	-1	1,237	-0.08%
2018/12/04	1	28.30	1	28.30	28.25	0	1,284	0.00%
2018/11/15	0.1	27.20	1	27.35	27.20	-0.9	1,766	-0.05%
2018/11/14	0	0.00	1	27.40	27.45	-1	1,766	-0.06%
2018/11/09	15	25.95	0	0.00	25.95	15	1,752	0.86%
2018/11/08	5	26.20	0	0.00	26.20	5	1,758	0.28%
2018/11/07	20	26.15	1	26.15	26.25	19	1,768	1.07%
2018/11/06	1.1	26.40	0	0.00	26.40	1.1	1,786	0.06%
2018/10/30	0.3	24.70	0	0.00	24.70	0.3	1,776	0.02%
2018/10/29	0	0.00	2	24.85	24.65	-2	1,776	-0.11%
2018/10/22	1	24.50	0	0.00	24.45	1	1,743	0.06%
2018/10/19	1	24.95	0	0.00	24.90	1	1,715	0.06%
2018/10/18	1.3	25.22	0	0.00	25.15	1.3	1,711	0.07%
2018/10/15	1	26.30	0	0.00	26.35	1	1,690	0.06%
2018/10/12	0.4	26.25	0	0.00	26.25	0.4	1,737	0.02%
2018/10/11	1	25.70	5	25.50	25.75	-4	1,734	-0.23%
2018/10/05	0	26.40	0	0.00	26.30	0	1,648	0.00%
2018/10/04	7.7	26.53	0	0.00	26.65	7.7	1,621	0.47%
2018/10/03	2	27.10	1	27.45	26.90	1	1,594	0.06%
2018/10/02	1	27.85	0	0.00	27.75	1	1,527	0.07%
2018/10/01	0	0.00	1	28.30	28.25	-1	1,499	-0.07%
2018/09/27	2	28.35	0	0.00	28.45	2	1,494	0.13%
2018/09/21	0	0.00	3	28.40	28.55	-3	1,488	-0.20%
2018/09/20	0	0.00	1	28.40	28.45	-1	1,486	-0.07%
2018/09/19	1	28.45	0	0.00	28.45	1	1,491	0.07%
2018/09/18	2	28.40	4	28.40	28.35	-2	1,493	-0.13%
2018/09/13	1	28.15	0	0.00	28.25	1	1,507	0.07%
2018/09/12	4	28.05	0	0.00	28.25	4	1,498	0.27%
2018/09/10	1	28.60	0	0.00	28.65	1	1,465	0.07%
2018/09/07	16	29.60	1	29.50	29.45	15	1,456	1.03%
2018/09/06	11	29.81	0	0.00	29.85	11	1,415	0.78%
2018/09/05	43	29.81	11	29.90	29.75	32	1,391	2.30%
2018/09/04	4	35.65	0.6	35.40	35.40	3.4	1,298	0.26%
2018/09/03	0	0.00	19	35.60	35.60	-19	1,234	-1.54%
2018/08/31	0	0.00	26	35.39	35.50	-26	1,183	-2.20%
2018/08/30	16	35.36	55	35.15	35.25	-39	1,170	-3.33%
2018/08/28	0	0.00	7.5	34.99	35.00	-7.5	1,150	-0.65%
2018/08/27	17	34.77	3	34.80	34.80	14	1,137	1.23%
2018/08/24	20	34.25	0.1	34.35	34.35	19.9	1,109	1.80%
2018/08/23	2	34.25	0	0.00	34.35	2	1,120	0.18%
2018/08/22	17	34.15	0	0.00	34.20	17	1,125	1.51%
2018/08/21	8	34.00	0	0.00	34.10	8	1,119	0.71%
2018/08/20	27	33.95	0	0.00	34.00	27	1,141	2.37%
2018/08/16	14	33.87	0	0.00	34.00	14	1,147	1.22%
2018/08/10	12	33.67	2	33.75	33.80	10	1,149	0.87%
2018/08/07	0	0.00	2	33.90	34.10	-2	1,152	-0.17%
2018/08/02	0	0.00	1	33.80	33.75	-1	1,202	-0.08%
2018/08/01	1	33.85	1	33.80	33.90	0	1,202	0.00%
2018/07/30	0	0.00	2	33.60	33.75	-2	1,210	-0.17%
2018/07/27	1	33.85	0	0.00	33.95	1	1,206	0.08%
2018/07/25	0	0.00	1	34.00	34.05	-1	1,210	-0.08%
2018/07/19	0	0.00	2	33.98	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	1	33.35	33.35	-1	1,189	-0.08%
2018/07/12	0	0.00	2	32.45	32.50	-2	1,193	-0.17%
2018/07/10	0	0.00	1	32.70	32.60	-1	1,209	-0.08%
2018/07/06	5	32.71	4	32.75	32.85	1	1,241	0.08%
2018/06/29	0	0.00	0.7	32.90	33.05	-0.7	1,270	-0.06%
2018/06/26	0	0.00	2	32.80	32.95	-2	1,284	-0.16%
2018/06/15	30	32.82	0	0.00	32.80	30	1,379	2.17%
2018/06/13	0	0.00	0.6	32.90	32.95	-0.6	1,375	-0.04%
2018/06/11	30	32.95	0	0.00	32.95	30	1,530	1.96%
2018/06/08	5	33.65	0	0.00	33.50	5	1,517	0.33%
2018/05/29	0	0.00	0.9	32.80	32.90	-0.9	1,471	-0.06%
2018/05/25	0	0.00	1	32.95	32.95	-1	1,469	-0.07%
2018/05/23	0	0.00	1	32.75	32.75	-1	1,473	-0.07%
2018/05/22	0	0.00	10	32.80	32.80	-10	1,480	-0.68%
2018/05/17	0	0.00	10	32.70	32.55	-10	1,515	-0.66%
2018/05/16	14	32.50	0	0.00	32.50	14	1,529	0.92%
2018/05/15	3	32.27	0	0.00	32.50	3	1,550	0.19%
2018/05/14	10	32.05	0	0.00	32.10	10	1,625	0.62%
2018/05/11	15	32.22	0	0.00	32.25	15	1,638	0.92%
2018/05/04	0	0.00	10	31.65	31.70	-10	1,636	-0.61%
2018/05/03	1	31.80	0	0.00	31.85	1	1,640	0.06%
2018/05/02	2	31.95	0	0.00	32.00	2	1,650	0.12%
2018/04/26	1	32.10	0	0.00	31.80	1	1,703	0.06%
2018/04/24	1	32.70	0	0.00	32.55	1	1,786	0.06%
2018/04/16	1	33.30	0.3	33.35	33.50	0.7	2,011	0.04%
2018/04/13	0	0.00	5	33.65	33.50	-5	2,012	-0.25%
2018/04/12	5	33.30	0	0.00	33.40	5	2,019	0.25%
2018/04/11	0.7	33.25	1	33.75	33.30	-0.3	2,009	-0.02%
2018/04/10	5	33.60	0	0.00	33.75	5	1,996	0.25%
2018/04/09	0	0.00	11	33.68	33.85	-11	1,997	-0.55%
2018/04/03	0	0.00	3	33.68	33.65	-3	2,015	-0.15%
2018/04/02	0	0.00	2	34.18	33.80	-2	2,024	-0.10%
2018/03/31	0	0.00	7	33.96	34.20	-7	2,025	-0.35%
2018/03/30	2	33.85	9.4	33.91	33.90	-7.4	2,027	-0.37%
2018/03/28	1	33.35	0.2	33.50	33.50	0.8	2,027	0.04%
2018/03/26	3	32.93	3	32.93	32.90	0	1,997	0.00%
2018/03/15	5	33.10	0	0.00	33.00	5	2,233	0.22%
2018/03/02	2	32.40	0	0.00	32.60	2	2,480	0.08%
2018/02/26	4	31.85	2	31.85	31.85	2	2,484	0.08%
2018/02/12	1	31.00	0	0.00	31.00	1	2,529	0.04%
2018/02/06	29	31.00	0	0.00	30.50	29	2,617	1.11%
2018/02/05	1	32.85	0	0.00	32.85	1	2,566	0.04%
2018/02/02	4.4	33.42	0	0.00	33.40	4.4	2,560	0.17%
2018/02/01	11	33.81	0.1	33.70	33.70	10.9	2,566	0.43%
2018/01/29	30	33.91	0	0.00	34.05	30	2,590	1.16%
2018/01/18	2	33.80	0	0.00	33.80	2	2,604	0.08%
2018/01/17	1	33.45	0.1	33.45	33.45	0.9	2,596	0.03%
2018/01/16	1	33.65	0	0.00	33.90	1	2,645	0.04%
2018/01/15	0.3	33.95	0	0.00	34.00	0.3	2,643	0.01%
2018/01/12	10	34.05	0	0.00	34.10	10	2,656	0.38%
2018/01/10	4	33.80	0	0.00	33.95	4	2,695	0.15%
2018/01/05	10	35.75	10	35.70	35.65	0	2,816	0.00%
2018/01/03	0	0.00	10	35.30	35.60	-10	3,224	-0.31%
2018/01/02	1	35.35	0	0.00	35.25	1	3,257	0.03%