神達 (3706)-凱基-竹科券商分點個股進出

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
▲1.65
漲幅
+3.75%
成交量
24,409張
產業
上市電腦週邊類股
829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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/26	23	45.63	4	45.60	45.70	19	28,831	0.07%
2024/04/25	0	0.00	0	43.95	44.05	0	28,993	0.00%
2024/04/24	5.4	44.39	3.1	44.13	44.60	2.3	29,086	0.01%
2024/04/23	4	42.89	1	43.00	42.80	3	29,074	0.01%
2024/04/22	4.1	43.04	10	43.11	42.20	-5.9	29,228	-0.02%
2024/04/19	14	44.06	33	44.72	43.70	-19	29,229	-0.07%
2024/04/18	4	44.53	0	0.00	44.70	4	29,358	0.01%
2024/04/17	13	45.11	4.5	45.25	45.00	8.5	29,809	0.03%
2024/04/16	16.7	45.54	11.5	44.90	44.55	5.2	30,455	0.02%
2024/04/15	14	47.80	18	47.31	46.85	-4	30,218	-0.01%
2024/04/12	1.6	48.72	6	48.76	48.60	-4.4	30,070	-0.01%
2024/04/11	7	48.75	26	48.65	48.85	-19	30,088	-0.06%
2024/04/10	33	50.19	0	0.00	49.55	33	30,183	0.11%
2024/04/09	19	49.88	4	50.34	50.00	15	30,203	0.05%
2024/04/08	10	50.06	3	50.53	50.20	7	30,454	0.02%
2024/04/03	119	49.98	20.1	49.55	50.00	99	30,964	0.32%	大買/
2024/04/02	14	50.27	15	50.09	50.10	-1	32,738	0.00%
2024/04/01	23.1	51.22	5.1	51.36	51.10	18.1	32,628	0.06%
2024/03/29	27	51.30	18.1	51.33	51.50	9	32,317	0.03%
2024/03/28	110	53.34	13	52.77	52.20	97	31,969	0.30%	大買/
2024/03/27	44	56.22	76.2	56.50	56.70	-32.2	30,939	-0.10%
2024/03/26	14	53.36	16.2	53.01	53.20	-2.2	29,545	-0.01%
2024/03/25	14	54.41	9.1	54.54	54.00	4.9	29,445	0.02%
2024/03/22	123	56.38	63.2	56.47	54.00	59.8	28,813	0.21%	大買/
2024/03/21	94.5	55.96	137.4	55.86	57.90	-42.9	26,387	-0.16%	大賣/
2024/03/20	35.1	52.57	134	52.96	53.60	-99	23,391	-0.42%	大賣/
2024/03/19	12	48.12	143.4	48.47	48.80	-131.4	21,293	-0.62%	大賣/鉅額交易
2024/03/18	11	45.84	19.1	45.87	46.50	-8.1	20,908	-0.04%
2024/03/15	10.1	45.18	11.1	45.45	45.60	-1.1	20,820	-0.01%
2024/03/14	39	45.79	80.1	45.45	45.55	-41.1	20,658	-0.20%
2024/03/13	14.4	45.51	45	45.84	45.65	-30.6	20,533	-0.15%
2024/03/12	14	44.82	8.1	44.89	45.30	5.9	20,128	0.03%
2024/03/11	3	43.98	6	43.64	43.70	-3	19,919	-0.02%
2024/03/08	5.1	42.21	25.5	42.60	42.50	-20.5	19,835	-0.10%
2024/03/07	10.2	43.08	15.6	42.80	42.70	-5.4	20,023	-0.03%
2024/03/06	1.2	43.07	20	43.16	43.30	-18.8	20,391	-0.09%
2024/03/05	1.1	43.01	1	43.30	43.55	0.1	20,432	0.00%
2024/03/04	16.1	43.51	21	43.54	43.20	-4.9	20,436	-0.02%
2024/03/01	9	43.20	4	43.00	43.05	5	20,313	0.02%
2024/02/29	13	41.51	1	41.75	42.30	12	20,308	0.06%
2024/02/27	18.3	42.76	22	42.31	41.60	-3.7	20,415	-0.02%
2024/02/26	14.6	43.10	16	42.98	42.95	-1.4	20,354	-0.01%
2024/02/23	36.3	45.01	31.2	43.82	43.60	5.1	20,439	0.02%
2024/02/22	55.4	45.08	66.1	44.82	44.45	-10.8	20,545	-0.05%
2024/02/21	4.6	43.97	2.1	43.98	43.75	2.5	20,177	0.01%
2024/02/20	15	43.76	31	43.93	43.75	-16	20,306	-0.08%
2024/02/19	30.2	44.64	31	44.44	44.15	-0.8	20,252	0.00%
2024/02/16	18	45.43	24.1	45.29	45.60	-6.1	20,286	-0.03%
2024/02/15	23.5	44.29	33.3	44.62	45.10	-9.8	20,101	-0.05%
2024/02/05	17.5	44.96	2	44.70	44.80	15.5	19,880	0.08%
2024/02/02	55	45.28	57	45.11	45.10	-2	19,884	-0.01%
2024/02/01	9	44.65	6	44.63	44.65	3	19,825	0.02%
2024/01/31	76.5	45.61	5	44.90	45.00	71.5	19,888	0.36%
2024/01/30	6	45.23	13	45.75	46.40	-7	19,712	-0.04%
2024/01/29	1	44.55	0	45.00	45.30	1	19,491	0.01%
2024/01/26	4.1	44.73	3	44.40	44.50	1.1	19,452	0.01%
2024/01/25	20	46.13	17	45.45	45.40	3	19,385	0.02%
2024/01/24	15	46.59	314.1	46.06	46.10	-299.1	19,145	-1.56%	大賣/鉅額交易
2024/01/23	37	45.99	47.1	46.23	46.40	-10.1	18,790	-0.05%
2024/01/22	75.8	46.27	94.1	46.60	46.40	-18.2	18,283	-0.10%
2024/01/19	14.2	44.20	30.1	44.59	44.85	-15.9	17,193	-0.09%
2024/01/18	10	43.03	10	43.23	43.35	0	16,714	0.00%
2024/01/17	26	43.62	74	43.80	43.25	-48	16,663	-0.29%
2024/01/16	44	43.97	26.1	43.43	43.60	17.9	16,614	0.11%
2024/01/15	38	43.80	11.1	44.05	43.95	26.9	16,467	0.16%
2024/01/12	52.1	44.16	21	43.68	43.55	31.1	16,410	0.19%
2024/01/11	33	43.92	71.2	44.42	44.55	-38.2	16,224	-0.24%
2024/01/10	36	42.88	63.1	43.69	43.65	-27.1	15,998	-0.17%
2024/01/09	10	42.76	10	42.17	41.95	0	15,344	0.00%
2024/01/08	2	42.20	3	42.35	42.15	-1	15,597	-0.01%
2024/01/05	6	41.91	8	42.34	42.25	-2	16,105	-0.01%
2024/01/04	18.1	42.47	6.2	42.63	42.10	11.9	16,376	0.07%
2024/01/03	3	42.88	107.1	43.20	43.30	-104.1	16,329	-0.64%	大賣/鉅額交易
2024/01/02	153.1	43.56	61.2	43.28	43.20	92	16,273	0.57%	大買/
2023/12/29	141	44.62	79.3	44.67	44.55	61.7	15,997	0.39%	大買/
2023/12/28	121.5	44.69	143.4	44.74	45.00	-21.9	15,338	-0.14%	大買/大賣/
2023/12/27	18	42.38	6.2	42.41	42.55	11.8	13,513	0.09%
2023/12/26	0	0.00	27	41.69	42.10	-27	13,726	-0.20%
2023/12/25	7	41.86	3	42.20	41.55	4	13,929	0.03%
2023/12/22	4	41.43	8	41.63	41.60	-4	13,969	-0.03%
2023/12/21	8	41.39	26	41.70	41.50	-18	14,021	-0.13%
2023/12/20	39	41.41	27	41.14	41.65	12	14,239	0.08%
2023/12/19	13	39.64	52	39.60	39.50	-39	14,259	-0.27%
2023/12/18	4	40.28	1	40.50	40.30	3	14,458	0.02%
2023/12/15	69.2	40.27	3	40.27	40.25	66.2	15,181	0.44%
2023/12/14	24.8	41.01	61.1	41.08	40.70	-36.3	15,435	-0.23%
2023/12/13	64.5	42.17	51.8	42.32	41.20	12.7	15,245	0.08%
2023/12/12	8.1	41.11	10	41.30	40.90	-1.9	14,422	-0.01%
2023/12/11	4	41.24	4	41.36	41.15	0	14,501	0.00%
2023/12/08	12.2	41.34	6	41.20	40.95	6.2	14,553	0.04%
2023/12/07	26.1	41.75	3	41.38	41.15	23.1	14,461	0.16%
2023/12/06	7.2	41.31	3	41.33	41.15	4.2	14,542	0.03%
2023/12/05	16	40.97	4	40.98	40.75	12	14,492	0.08%
2023/12/04	27.2	41.32	27	41.61	41.25	0.2	14,429	0.00%
2023/12/01	23.2	41.09	4	41.33	41.40	19.2	14,215	0.13%
2023/11/30	1	40.15	12	40.20	40.20	-11	13,802	-0.08%
2023/11/29	3	39.72	2	39.78	39.85	1	13,797	0.01%
2023/11/28	23.2	38.59	0	0.00	39.30	23.2	13,956	0.17%
2023/11/27	15.1	38.62	39	38.77	38.25	-23.9	14,123	-0.17%
2023/11/24	36	39.89	5	39.76	39.75	31	14,088	0.22%
2023/11/23	3.1	41.09	13.1	41.25	40.90	-10	14,040	-0.07%
2023/11/22	16	41.04	3.1	40.77	40.75	13	14,038	0.09%
2023/11/21	43	41.93	9.2	41.99	42.20	33.8	14,068	0.24%
2023/11/20	2	40.90	14	40.68	41.20	-12	14,328	-0.08%
2023/11/17	23	39.96	21.2	40.26	40.90	1.9	14,375	0.01%
2023/11/16	4	39.25	0	0.00	39.30	4	14,457	0.03%
2023/11/15	24.7	39.24	5	39.65	38.70	19.7	14,825	0.13%
2023/11/14	0	39.85	0	0.00	39.85	0	16,064	0.00%
2023/11/13	14	39.64	6	39.62	39.70	8	16,441	0.05%
2023/11/10	0	0.00	14.1	39.10	39.50	-14.1	16,710	-0.08%
2023/11/09	0.1	39.00	3	38.98	38.85	-2.9	16,978	-0.02%
2023/11/08	1.2	39.24	1.1	39.16	39.10	0.1	17,277	0.00%
2023/11/07	0	38.70	0	0.00	38.80	0	17,499	0.00%
2023/11/06	1	38.40	0	0.00	38.70	1	18,229	0.01%
2023/11/03	0	0.00	50	38.33	38.10	-50	18,679	-0.27%
2023/11/02	55	38.05	0.1	37.95	37.90	55	19,410	0.28%
2023/11/01	0	37.00	0	0.00	36.90	0	20,759	0.00%
2023/10/31	2.1	36.90	1	38.30	36.75	1.1	21,299	0.01%
2023/10/30	2	38.23	1	38.45	37.90	1	21,465	0.00%
2023/10/27	2	38.43	26	38.45	38.15	-24	21,611	-0.11%
2023/10/26	5	38.28	0	0.00	38.20	5	21,951	0.02%
2023/10/25	26	39.17	25.2	39.00	39.00	0.8	22,087	0.00%
2023/10/24	4	38.58	4	38.40	39.00	0	22,137	0.00%
2023/10/23	9	37.96	1	38.50	38.30	8	22,215	0.04%
2023/10/20	1	37.50	1	37.25	37.95	0	22,467	0.00%
2023/10/19	7.1	37.61	3	37.20	38.00	4.1	22,749	0.02%
2023/10/18	64.1	38.40	59	37.66	37.50	5.1	23,174	0.02%
2023/10/17	6.1	39.70	100	40.56	39.35	-93.9	23,530	-0.40%
2023/10/16	144	40.56	2	39.83	39.80	142	26,345	0.54%	大買/鉅額交易
2023/10/13	68	41.50	68	41.78	42.00	0	30,275	0.00%
2023/10/12	56	41.42	12	40.61	41.85	44	30,070	0.15%
2023/10/11	19	40.09	46	40.31	39.65	-27	30,478	-0.09%
2023/10/06	2	41.75	2.1	41.47	41.50	-0.1	30,983	0.00%
2023/10/05	1	41.30	3	41.57	41.65	-2	32,976	-0.01%
2023/10/04	2	40.80	14.1	41.10	41.20	-12.1	33,163	-0.04%
2023/10/03	157	41.81	159	41.74	41.45	-2	33,217	-0.01%	大買/大賣/
2023/10/02	26	42.47	17	42.59	42.50	9	33,214	0.03%
2023/09/28	11	41.30	3	40.85	40.75	8	33,075	0.02%
2023/09/27	7	40.50	40	40.59	40.80	-33	33,344	-0.10%
2023/09/26	7	40.40	46	40.19	40.10	-39	34,282	-0.11%
2023/09/25	105	40.37	104	40.43	40.10	1	34,571	0.00%	大買/大賣/
2023/09/22	111.1	40.24	52.2	40.18	40.80	59	34,366	0.17%	大買/
2023/09/21	16	38.80	2	39.10	39.25	14	34,107	0.04%
2023/09/20	88.2	40.04	56	40.07	39.50	32.2	34,089	0.09%
2023/09/19	112	39.03	15	38.89	38.45	97	33,817	0.29%	大買/
2023/09/18	27	38.00	53	37.96	37.80	-26	34,400	-0.08%
2023/09/15	23	38.78	6	38.83	38.70	17	34,706	0.05%
2023/09/14	4	38.83	0	0.00	38.70	4	34,870	0.01%
2023/09/13	0	38.75	0	0.00	38.55	0	35,439	0.00%
2023/09/12	0	38.50	0	0.00	38.45	0	37,017	0.00%
2023/09/11	28	38.46	43	38.35	38.20	-15	38,498	-0.04%
2023/09/08	26	39.19	24.4	39.39	39.25	1.6	38,420	0.00%
2023/09/07	15	39.71	10	39.79	39.65	5	38,624	0.01%
2023/09/06	8.2	40.33	1	40.35	40.15	7.2	38,619	0.02%
2023/09/05	1	40.20	1	40.00	40.35	0	38,718	0.00%
2023/09/04	13	39.85	2	40.00	39.90	11	38,830	0.03%
2023/09/01	10.3	39.97	9	39.94	39.75	1.3	38,850	0.00%
2023/08/31	48	40.30	33	40.37	40.55	15	38,766	0.04%
2023/08/30	2.1	41.34	2	41.08	40.95	0.1	38,883	0.00%
2023/08/29	27	41.22	14	41.23	41.20	13	39,373	0.03%
2023/08/28	66.1	41.05	67	41.15	41.35	-0.9	40,556	0.00%
2023/08/25	99.2	42.17	59	42.44	41.70	40.2	40,916	0.10%
2023/08/24	54	43.90	16.7	43.83	43.30	37.3	40,875	0.09%
2023/08/23	7	43.56	21	43.80	44.00	-14	40,874	-0.03%
2023/08/22	4	44.00	9	43.62	43.20	-5	40,647	-0.01%
2023/08/21	52.1	43.59	50	43.74	43.30	2.1	40,346	0.01%
2023/08/18	89.1	45.55	68	44.81	44.05	21.1	39,988	0.05%
2023/08/17	38	42.23	25	42.50	43.10	13	38,655	0.03%
2023/08/16	40	42.44	37	42.71	43.00	3	38,358	0.01%
2023/08/15	10.1	43.91	23.2	43.96	43.35	-13.2	38,455	-0.03%
2023/08/14	44	43.22	3	42.30	42.80	41	38,131	0.11%
2023/08/11	9	43.00	17	43.40	42.85	-8	37,795	-0.02%
2023/08/10	133.1	43.17	131	42.78	42.30	2.1	37,397	0.01%	大買/大賣/
2023/08/09	12.1	45.47	19	45.81	45.00	-6.9	36,606	-0.02%
2023/08/08	68.1	47.51	29	47.71	46.35	39.1	36,084	0.11%
2023/08/07	73.1	47.75	51	48.05	48.45	22.1	35,289	0.06%
2023/08/04	68.1	45.58	51.5	45.83	45.15	16.6	33,829	0.05%
2023/08/02	10	45.31	16.2	45.71	44.95	-6.2	33,238	-0.02%
2023/08/01	42	48.33	10	48.01	48.60	32	32,945	0.10%
2023/07/31	18	49.06	18.6	50.09	47.05	-0.6	32,749	0.00%
2023/07/28	1	46.30	14	47.55	49.50	-13	32,343	-0.04%
2023/07/27	13	47.16	9	47.16	46.80	4	32,140	0.01%
2023/07/26	3.2	47.88	9	48.31	47.10	-5.8	31,987	-0.02%
2023/07/25	11	48.58	7	48.41	48.30	4	31,791	0.01%
2023/07/24	7.2	49.90	22.5	50.22	49.90	-15.3	31,491	-0.05%
2023/07/21	60.1	48.16	52.8	46.14	49.30	7.3	31,107	0.02%
2023/07/20	51	47.68	42	47.82	46.80	9	30,607	0.03%
2023/07/19	283	51.31	309.8	51.84	51.10	-26.8	29,960	-0.09%	大買/大賣/
2023/07/18	163.1	53.42	146.6	52.40	50.40	16.5	27,034	0.06%	大買/大賣/
2023/07/17	14	52.20	59.1	52.20	52.20	-45.1	22,706	-0.20%
2023/07/14	19	46.97	30.1	47.49	47.50	-11.1	22,355	-0.05%
2023/07/13	2	43.05	34.4	43.18	43.20	-32.4	21,592	-0.15%
2023/07/12	76	38.40	107.2	38.76	39.30	-31.2	20,937	-0.15%	大賣/
2023/07/11	2.1	35.82	11	35.74	35.75	-8.9	18,866	-0.05%
2023/07/10	12	35.04	4	34.95	34.90	8	18,579	0.04%
2023/07/07	10	35.38	2	35.48	35.35	8	18,406	0.04%
2023/07/06	12	36.07	27	35.69	35.55	-15	18,239	-0.08%
2023/07/05	22	36.64	25.1	36.40	36.15	-3.1	17,878	-0.02%
2023/07/04	37	37.52	33.1	37.91	37.70	3.9	17,291	0.02%
2023/07/03	29.1	36.24	47	35.99	35.95	-17.9	16,168	-0.11%
2023/06/30	5	34.68	5	34.57	34.95	0	15,723	0.00%
2023/06/29	4	35.00	14	34.80	34.70	-10	15,578	-0.06%
2023/06/28	14	35.06	20	35.45	34.70	-6	15,444	-0.04%
2023/06/27	30	35.56	23	35.30	35.35	7	15,208	0.05%
2023/06/26	41	36.51	205	36.07	36.85	-164	14,732	-1.11%	大賣/鉅額交易
2023/06/21	17	35.21	14	35.09	35.15	3	13,755	0.02%
2023/06/20	15	34.60	2	34.83	34.50	13	13,358	0.10%
2023/06/19	19	35.23	8	35.24	35.40	11	13,068	0.08%
2023/06/16	227	37.32	70.8	37.11	36.45	156.2	12,329	1.27%	大買/鉅額交易
2023/06/15	31.3	34.19	106.3	35.27	36.15	-75	10,611	-0.71%	大賣/
2023/06/14	0	0.00	9.5	33.05	32.90	-9.5	9,027	-0.11%
2023/06/13	1	33.05	30	33.07	32.85	-29	8,882	-0.33%
2023/06/12	0	0.00	9	32.09	32.10	-9	8,565	-0.11%
2023/06/09	27	32.26	15	32.49	32.40	12	8,506	0.14%
2023/06/08	1	32.00	10	31.65	31.55	-9	8,322	-0.11%
2023/06/07	3	32.08	4	32.44	32.40	-1	8,188	-0.01%
2023/06/06	2	31.85	3	31.85	31.95	-1	8,098	-0.01%
2023/06/05	27	33.18	61	33.25	32.65	-34	7,965	-0.43%
2023/06/02	23	33.35	101.1	33.28	32.90	-78.1	7,652	-1.02%	大賣/
2023/06/01	84.1	33.07	123.4	33.13	33.40	-39.3	7,043	-0.56%	大賣/
2023/05/31	4	31.84	15.3	31.85	31.95	-11.3	5,728	-0.20%
2023/05/30	46	31.15	22	30.85	31.00	24	5,203	0.46%
2023/05/29	30	31.44	69.2	31.55	31.40	-39.2	5,067	-0.77%
2023/05/26	2	29.53	1	29.40	29.25	1	4,433	0.02%
2023/05/25	1	29.65	5	29.55	29.50	-4	4,387	-0.09%
2023/05/24	2	29.38	0	0.00	29.20	2	4,322	0.05%
2023/05/23	16.1	29.45	17	29.41	29.25	-0.9	4,223	-0.02%
2023/05/22	11.1	30.24	1	30.10	30.15	10.1	4,015	0.25%
2023/05/19	7	29.40	22.7	30.02	30.20	-15.7	3,821	-0.41%
2023/05/18	1	28.65	1.2	28.42	28.40	-0.2	3,282	-0.01%
2023/05/12	2	27.70	0	0.00	27.85	2	3,217	0.06%
2023/05/11	2.1	27.95	0	0.00	27.85	2.1	3,316	0.06%
2023/05/10	20	28.05	5	28.00	28.15	15	3,350	0.45%
2023/05/09	1.1	27.95	0	0.00	27.95	1.1	3,426	0.03%
2023/05/08	2	28.10	1	28.10	28.10	1	3,450	0.03%
2023/05/05	0	0.00	1	28.20	28.15	-1	3,512	-0.03%
2023/05/04	1	28.30	0	0.00	28.35	1	3,526	0.03%
2023/05/02	2	28.40	0	0.00	28.35	2	3,592	0.06%
2023/04/26	0.1	27.90	2	28.00	28.10	-1.9	3,537	-0.05%
2023/04/25	0.1	28.10	2.2	28.12	28.10	-2.2	3,503	-0.06%
2023/04/24	1	28.30	17	28.19	28.30	-16	3,441	-0.46%
2023/04/21	1	28.05	1	27.95	27.75	0	3,391	0.00%
2023/04/20	0	0.00	1	28.00	27.85	-1	3,378	-0.03%
2023/04/19	0.1	28.05	0	0.00	27.95	0.1	3,349	0.00%
2023/04/18	1.1	28.35	3	28.23	28.25	-1.9	3,297	-0.06%
2023/04/17	6	28.52	0	0.00	28.60	6	3,244	0.18%
2023/04/14	0	0.00	2	27.93	28.10	-2	3,103	-0.06%
2023/04/13	1	27.70	0	0.00	27.80	1	3,054	0.03%
2023/04/12	1	27.80	0	0.00	27.75	1	3,082	0.03%
2023/04/11	20	27.88	2	27.88	27.90	18	3,085	0.58%
2023/04/07	0	0.00	2	27.40	27.40	-2	3,009	-0.07%
2023/04/06	1	27.30	3	27.30	27.30	-2	2,993	-0.07%
2023/03/31	2	27.33	0	0.00	27.30	2	2,977	0.07%
2023/03/30	2	27.30	0	0.00	27.35	2	2,995	0.07%
2023/03/29	1.2	27.38	1	27.40	27.45	0.2	2,977	0.01%
2023/03/28	56.2	28.50	0	0.00	28.50	56.2	3,005	1.87%
2023/03/24	0	0.00	1	28.60	28.70	-1	3,060	-0.03%
2023/03/20	0	0.00	1	28.35	28.35	-1	2,979	-0.03%
2023/03/17	0	0.00	2	28.10	28.00	-2	2,965	-0.07%
2023/03/16	39.1	27.90	3	27.92	27.90	36.1	2,933	1.23%
2023/03/15	19	28.25	0	0.00	28.20	19	2,914	0.65%
2023/03/14	8	28.21	0	0.00	28.25	8	2,932	0.27%
2023/03/13	0.1	28.30	2	28.20	28.50	-1.9	2,929	-0.07%
2023/03/10	4	28.71	0	0.00	28.65	4	2,899	0.14%
2023/03/09	7	29.06	0	0.00	29.05	7	2,864	0.24%
2023/03/08	5	29.15	0	0.00	29.15	5	2,812	0.18%
2023/03/07	1	29.25	28	29.24	29.35	-27	2,771	-0.97%
2023/03/06	7	29.29	7.7	29.32	29.35	-0.7	2,738	-0.02%
2023/03/03	10	29.38	0	0.00	29.35	10	2,700	0.37%
2023/03/02	0.1	29.25	0	0.00	29.45	0.1	2,659	0.00%
2023/03/01	20.2	29.52	0	0.00	29.50	20.2	2,598	0.78%
2023/02/24	20	31.58	2	31.40	31.60	18	2,429	0.74%
2023/02/23	0.3	31.05	5.9	31.21	31.20	-5.7	2,369	-0.24%
2023/02/22	0	0.00	6	30.97	31.00	-6	2,369	-0.25%
2023/02/21	1	30.90	5	31.05	31.10	-4	2,378	-0.17%
2023/02/20	1	30.95	4	30.98	30.95	-3	2,453	-0.12%
2023/02/17	0	0.00	0.1	30.65	30.85	-0.1	2,475	0.00%
2023/02/16	0.4	30.90	0	0.00	30.90	0.4	2,530	0.01%
2023/02/15	0	0.00	2	30.73	30.75	-2	2,600	-0.08%
2023/02/13	0	0.00	1	30.75	30.70	-1	2,686	-0.04%
2023/02/10	1	30.70	6	30.75	30.80	-5	2,686	-0.19%
2023/02/09	1	31.15	1	31.05	30.90	0	2,666	0.00%
2023/02/08	0	0.00	3	31.90	31.85	-3	2,565	-0.12%
2023/02/07	0	0.00	12	31.82	31.85	-12	2,512	-0.48%
2023/02/06	0	0.00	1	31.50	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	14	31.23	31.40	-14	2,400	-0.58%
2023/02/02	2	30.90	1	30.85	30.85	1	2,337	0.04%
2023/02/01	2.1	30.75	3	30.80	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	25.6	30.64	30.80	-25.6	2,285	-1.12%
2023/01/30	2	30.15	5	30.20	30.30	-3	2,225	-0.13%
2023/01/17	0	0.00	1	29.95	30.00	-1	2,197	-0.05%
2023/01/16	0	0.00	1	30.00	29.90	-1	2,190	-0.05%
2023/01/13	0	0.00	11	30.34	30.05	-11	2,179	-0.50%
2023/01/12	0	0.00	1	30.15	30.15	-1	2,169	-0.05%
2023/01/11	1	30.15	2	30.15	30.10	-1	2,177	-0.05%
2023/01/10	98	30.29	11	30.20	30.10	87	2,167	4.01%
2023/01/09	0	0.00	0.6	29.57	29.75	-0.6	2,122	-0.03%
2023/01/04	1	29.65	1	29.60	29.50	0	2,134	0.00%
2022/12/29	1	29.40	52	29.45	29.70	-51	2,083	-2.45%
2022/12/20	1	30.20	42	30.19	29.60	-41	2,060	-1.99%
2022/12/19	0	0.00	28	30.00	29.75	-28	2,012	-1.39%
2022/12/14	0	0.00	23	29.75	29.75	-23	1,853	-1.24%
2022/12/13	0	0.00	20	29.55	29.65	-20	1,821	-1.10%
2022/12/12	0	0.00	3	29.38	29.45	-3	1,810	-0.17%
2022/12/08	1	29.10	31	29.18	29.20	-30	1,818	-1.65%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/06	0	0.00	32	29.25	29.20	-32	1,803	-1.77%
2022/12/05	0	0.00	1.7	29.76	29.70	-1.7	1,764	-0.10%
2022/12/02	0	0.00	1	29.95	29.95	-1	1,791	-0.06%
2022/12/01	0	0.00	48	29.98	29.95	-48	1,794	-2.68%
2022/11/30	1	29.70	57	29.70	29.75	-56	1,770	-3.16%
2022/11/29	0	0.00	31	29.40	29.60	-31	1,748	-1.77%
2022/11/28	0	0.00	90	29.46	29.50	-90	1,737	-5.18%
2022/11/25	1	29.40	25	29.40	29.30	-24	1,734	-1.38%
2022/11/24	0	0.00	25	29.35	29.30	-25	1,718	-1.45%
2022/11/23	0	0.00	77	29.32	29.25	-77	1,714	-4.49%
2022/11/22	1	29.25	0	0.00	29.20	1	1,725	0.06%
2022/11/16	0	0.00	6	28.97	29.15	-6	1,685	-0.36%
2022/11/14	1	28.75	7.3	28.82	28.85	-6.3	1,586	-0.40%
2022/11/11	0	0.00	2	28.85	28.60	-2	1,541	-0.13%
2022/11/10	1	28.20	0	0.00	28.30	1	1,488	0.07%
2022/11/09	12	28.55	3	28.72	28.30	9	1,472	0.61%
2022/11/08	110	27.76	0	0.00	27.85	110	1,396	7.88%	大買/鉅額交易
2022/11/03	20	27.25	2	27.30	27.30	18	1,483	1.21%
2022/11/01	2	27.30	0	0.00	27.25	2	1,641	0.12%
2022/10/31	57	27.09	0	0.00	27.10	57	1,664	3.43%
2022/10/28	0	0.00	1	26.70	26.70	-1	1,671	-0.06%
2022/10/27	45	26.88	0	0.00	27.00	45	1,679	2.68%
2022/10/26	0	0.00	2	26.80	26.80	-2	1,686	-0.12%
2022/10/20	2	26.50	0	0.00	26.50	2	1,697	0.12%
2022/10/19	1	26.75	0	0.00	26.75	1	1,702	0.06%
2022/10/18	0	0.00	2	26.70	26.65	-2	1,695	-0.12%
2022/10/14	0	0.00	2	26.45	26.55	-2	1,765	-0.11%
2022/10/13	0	0.00	1	26.25	26.25	-1	1,785	-0.06%
2022/10/11	0	0.00	1	26.70	26.70	-1	1,805	-0.06%
2022/10/07	1	27.50	2	27.48	27.45	-1	1,794	-0.06%
2022/10/06	0	0.00	6	27.35	27.30	-6	1,797	-0.33%
2022/10/04	33	27.06	0	0.00	27.30	33	1,830	1.80%
2022/09/29	2	27.40	0.1	27.30	27.15	1.9	1,855	0.10%
2022/09/27	2	26.53	0	0.00	26.60	2	1,797	0.11%
2022/09/26	1.2	26.68	0	0.00	26.50	1.2	1,808	0.06%
2022/09/22	1	27.40	1	27.60	27.50	0	1,830	0.00%
2022/09/20	1	27.80	0.5	27.80	27.75	0.5	1,838	0.03%
2022/09/19	2	27.80	1	27.95	27.75	1	1,876	0.05%
2022/09/14	1	28.00	0	0.00	28.00	1	1,984	0.05%
2022/09/07	2	27.15	0	0.00	27.10	2	2,160	0.09%
2022/08/29	41	27.94	1	28.00	27.90	40	2,146	1.86%
2022/08/25	0.5	28.30	0	0.00	28.35	0.5	2,123	0.02%
2022/08/23	0	28.60	9	28.55	28.50	-9	2,137	-0.42%
2022/08/19	9.4	28.90	0	0.00	28.90	9.4	2,143	0.44%
2022/08/15	12	28.60	0	0.00	28.85	12	2,152	0.56%
2022/08/12	1	28.80	1	28.80	28.90	0	2,128	0.00%
2022/08/10	0	0.00	7	29.36	29.10	-7	2,090	-0.33%
2022/08/09	3	29.17	11	29.27	29.45	-8	2,078	-0.38%
2022/08/08	1	28.30	4	28.75	28.70	-3	2,003	-0.15%
2022/08/05	0	0.00	4	28.24	28.30	-4	1,993	-0.20%
2022/07/28	4	28.15	0	0.00	28.10	4	2,189	0.18%
2022/07/26	0	0.00	26	28.05	28.00	-26	2,215	-1.17%
2022/07/25	0	0.00	36	28.15	28.05	-36	2,244	-1.60%
2022/07/19	0	0.00	3	27.37	27.35	-3	2,259	-0.13%
2022/07/18	0	0.00	0.3	27.05	27.05	-0.3	2,256	-0.02%
2022/07/08	85	27.65	0	0.00	27.40	85	2,300	3.70%
2022/07/07	0	0.00	2	27.20	27.40	-2	2,322	-0.09%
2022/07/01	2	26.80	5	27.50	26.80	-3	2,488	-0.12%
2022/06/30	36	27.54	26	27.40	27.45	10	2,556	0.39%
2022/06/29	1	28.00	1	28.05	28.10	0	2,619	0.00%
2022/06/27	0	0.00	11	28.75	28.80	-11	2,991	-0.37%
2022/06/24	0	0.00	9	28.59	28.45	-9	3,084	-0.29%
2022/06/23	0	0.00	12	28.66	28.20	-12	3,156	-0.38%
2022/06/22	0	0.00	10	28.60	28.35	-10	3,196	-0.31%
2022/06/21	10	28.25	48	28.63	28.70	-38	3,201	-1.19%
2022/06/20	1	27.35	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	0.00	5	27.94	27.90	-5	3,077	-0.16%
2022/06/15	0	0.00	22	28.11	28.10	-22	3,108	-0.71%
2022/06/14	1	27.50	1	27.80	27.90	0	3,145	0.00%
2022/06/13	4	27.80	0	0.00	27.90	4	3,175	0.13%
2022/06/10	0	0.00	15	28.17	28.20	-15	3,200	-0.47%
2022/06/01	5	28.10	22	28.22	28.15	-17	3,742	-0.45%
2022/05/31	3	27.83	17	28.03	28.00	-14	3,798	-0.37%
2022/05/30	0	0.00	10	27.93	27.85	-10	3,867	-0.26%
2022/05/27	0	0.00	2	27.55	27.60	-2	3,954	-0.05%
2022/05/25	0	0.00	30	27.45	27.55	-30	4,316	-0.70%
2022/05/23	6	27.52	91	27.61	27.60	-85	4,443	-1.91%
2022/05/20	0	0.00	11	27.25	27.10	-11	4,512	-0.24%
2022/05/19	30	26.75	0	0.00	26.90	30	4,639	0.65%
2022/05/17	1	26.90	25	27.12	27.05	-24	4,720	-0.51%
2022/05/16	0	0.00	56	27.01	26.85	-56	4,764	-1.18%
2022/05/13	0	0.00	83	26.61	26.55	-83	4,848	-1.71%
2022/05/12	57.6	26.15	0	0.00	26.15	57.6	4,878	1.18%
2022/05/11	2	26.70	1	26.90	26.65	1	4,858	0.02%
2022/05/10	50	26.90	0	0.00	27.15	50	4,843	1.03%
2022/05/09	1	27.50	2	27.55	27.50	-1	4,832	-0.02%
2022/05/06	1	27.85	0.5	28.00	27.85	0.5	4,838	0.01%
2022/05/04	5	28.00	0	0.00	28.00	5	4,843	0.10%
2022/04/27	3	27.50	1	27.70	27.80	2	5,007	0.04%
2022/04/25	151	28.05	0	0.00	27.95	151	5,038	3.00%	大買/鉅額交易
2022/04/18	149	28.12	1	28.15	28.10	148	5,247	2.82%	大買/鉅額交易
2022/04/14	66	28.35	1	28.55	28.55	65	5,386	1.21%
2022/04/13	44	28.17	0	0.00	28.20	44	5,452	0.81%
2022/04/12	25	28.10	0	0.00	28.25	25	5,478	0.46%
2022/04/11	23	28.25	0	0.00	28.20	23	5,506	0.42%
2022/04/08	8	28.16	2	28.20	28.20	6	5,630	0.11%
2022/04/07	8	28.45	2	28.43	28.25	6	5,830	0.10%
2022/04/06	4	28.88	4	28.85	28.90	0	6,006	0.00%
2022/04/01	2	29.20	2	29.25	29.35	0	6,019	0.00%
2022/03/31	2	29.73	0	0.00	29.55	2	6,065	0.03%
2022/03/30	5	31.86	15	31.84	31.75	-10	5,901	-0.17%
2022/03/29	4.7	32.00	0	0.00	31.85	4.7	5,822	0.08%
2022/03/28	7	32.03	1	32.15	32.05	6	5,755	0.10%
2022/03/25	1	32.45	5	32.50	32.40	-4	5,732	-0.07%
2022/03/24	0	0.00	30.2	32.25	32.50	-30.2	5,822	-0.52%
2022/03/23	1	32.30	1	32.30	32.30	0	6,297	0.00%
2022/03/18	8	31.94	0	0.00	31.75	8	6,829	0.12%
2022/03/15	0	0.00	1	31.70	31.75	-1	7,477	-0.01%
2022/03/14	3	31.90	1	31.95	32.05	2	7,549	0.03%
2022/03/11	8.2	31.86	1	31.75	31.75	7.2	7,637	0.09%
2022/03/10	7	31.71	1	31.90	31.85	6	7,640	0.08%
2022/03/09	2	31.43	1	31.20	31.45	1	7,658	0.01%
2022/03/08	7	31.49	2	31.85	31.20	5	7,690	0.07%
2022/03/07	1	32.30	3.4	32.32	32.35	-2.4	7,534	-0.03%
2022/03/04	3	32.85	6	33.03	33.05	-3	7,568	-0.04%
2022/03/03	0	0.00	1	33.10	33.05	-1	7,699	-0.01%
2022/03/02	2	32.38	5	32.62	32.70	-3	7,913	-0.04%
2022/03/01	8	32.74	4	32.53	32.60	4	8,286	0.05%
2022/02/25	1	33.60	0	0.00	33.55	1	8,201	0.01%
2022/02/24	5	33.77	4	33.80	33.70	1	8,397	0.01%
2022/02/22	1	34.05	56	34.05	33.95	-55	10,310	-0.53%
2022/02/21	2	34.35	7	34.41	34.45	-5	10,599	-0.05%
2022/02/18	1	33.85	0	0.00	33.95	1	11,073	0.01%
2022/02/17	2	34.13	0	0.00	34.00	2	11,685	0.02%
2022/02/16	0	0.00	2	34.03	34.00	-2	11,823	-0.02%
2022/02/15	0	0.00	2.6	34.07	33.75	-2.6	12,048	-0.02%
2022/02/14	2	33.65	11	33.78	33.90	-9	11,967	-0.08%
2022/02/11	15	33.68	2	33.65	33.75	13	11,970	0.11%
2022/02/10	0	0.00	30	33.50	33.70	-30	11,976	-0.25%
2022/02/09	1	33.60	4	33.50	33.75	-3	11,960	-0.03%
2022/02/08	1	33.30	0	0.00	33.50	1	11,952	0.01%
2022/01/26	1	32.30	5	32.40	32.30	-4	12,069	-0.03%
2022/01/25	4	32.38	0	0.00	32.25	4	12,060	0.03%
2022/01/24	21	32.55	0	0.00	32.80	21	12,018	0.17%
2022/01/21	7	33.41	10	33.45	33.10	-3	11,989	-0.03%
2022/01/20	0	0.00	2	33.70	33.75	-2	11,943	-0.02%
2022/01/19	2	33.45	0	0.00	33.50	2	11,931	0.02%
2022/01/18	12	33.71	6	33.85	33.75	6	11,920	0.05%
2022/01/14	26	33.05	10	33.08	33.00	16	11,802	0.14%
2022/01/13	1	33.35	0	0.00	33.50	1	11,708	0.01%
2022/01/12	1	33.50	5	33.65	33.40	-4	11,669	-0.03%
2022/01/11	27	33.40	0	0.00	33.50	27	11,629	0.23%
2022/01/10	2	33.63	5	33.62	33.65	-3	11,562	-0.03%
2022/01/07	11	34.27	0	0.00	33.80	11	11,500	0.10%
2022/01/06	0	0.00	10	34.00	34.45	-10	11,401	-0.09%
2022/01/05	2	34.43	5	34.42	34.20	-3	11,325	-0.03%
2022/01/04	1	34.50	2.2	34.50	34.50	-1.2	11,295	-0.01%
2022/01/03	6	34.63	1	34.50	34.50	5	11,256	0.04%
2021/12/30	2	35.28	16	35.07	35.20	-14	11,091	-0.13%
2021/12/29	17	34.90	62.4	34.85	34.95	-45.4	10,858	-0.42%
2021/12/28	47	34.47	12.4	34.53	34.50	34.6	10,623	0.33%
2021/12/27	2	34.23	4	34.33	34.35	-2	10,562	-0.02%
2021/12/24	3	34.02	1	33.75	33.80	2	10,479	0.02%
2021/12/23	0	0.00	1	34.00	34.00	-1	10,452	-0.01%
2021/12/22	2	33.73	1	34.00	33.70	1	10,393	0.01%
2021/12/21	0	0.00	1	33.90	33.90	-1	10,374	-0.01%
2021/12/20	1	33.50	10.6	33.64	33.70	-9.6	10,357	-0.09%
2021/12/17	33	34.81	6.4	34.78	34.10	26.6	10,305	0.26%
2021/12/16	16	34.12	28	34.16	34.40	-12	9,813	-0.12%
2021/12/15	9	33.96	5	33.98	33.70	4	9,596	0.04%
2021/12/14	4	33.99	2	33.90	33.85	2	9,587	0.02%
2021/12/13	10	34.18	26	34.03	34.10	-16	9,414	-0.17%
2021/12/10	13	33.12	26.2	33.41	33.40	-13.2	9,008	-0.15%
2021/12/09	0	0.00	6	32.73	32.75	-6	8,775	-0.07%
2021/12/08	2	32.80	2	32.70	32.70	0	8,721	0.00%
2021/12/07	5	32.68	3	32.62	32.80	2	8,643	0.02%
2021/12/03	0	0.00	2	32.20	32.20	-2	8,534	-0.02%
2021/12/02	36	31.78	0	0.00	31.70	36	8,484	0.42%
2021/12/01	4	32.15	1	31.70	32.15	3	8,477	0.04%
2021/11/30	0	0.00	1	32.35	32.00	-1	8,680	-0.01%
2021/11/29	7	31.70	11	31.75	31.70	-4	8,595	-0.05%
2021/11/26	7	32.13	4	32.75	32.00	3	8,421	0.04%
2021/11/25	10.1	32.86	8	33.28	32.90	2.1	8,127	0.03%
2021/11/24	5	33.74	4.2	33.72	34.00	0.8	7,668	0.01%
2021/11/23	18	33.94	16	34.09	33.90	2	7,460	0.03%
2021/11/22	10	34.30	50.2	34.39	34.50	-40.2	7,209	-0.56%
2021/11/19	142	34.23	71	34.16	34.40	71	6,688	1.06%	大買/
2021/11/18	9	31.96	13.3	31.88	32.10	-4.3	5,175	-0.08%
2021/11/17	21	32.02	24	31.88	31.75	-3	4,806	-0.06%
2021/11/16	10	30.95	47	30.94	32.10	-37	4,217	-0.88%
2021/11/15	2	30.08	3	30.13	30.10	-1	3,605	-0.03%
2021/11/12	17	29.75	30	29.72	29.70	-13	3,436	-0.38%
2021/11/10	0	0.00	33	29.25	29.25	-33	3,266	-1.01%
2021/11/09	0	0.00	153	28.99	29.05	-153	3,292	-4.65%	大賣/鉅額交易
2021/11/08	0	0.00	3	28.90	28.90	-3	3,265	-0.09%
2021/11/05	2	28.80	0.1	28.85	28.90	1.9	3,284	0.06%
2021/11/04	5	29.00	0	0.00	28.90	5	3,313	0.15%
2021/11/03	0	0.00	151.8	29.16	29.25	-151.8	3,272	-4.64%	大賣/鉅額交易
2021/11/02	0	0.00	185	28.90	28.75	-185	3,183	-5.81%	大賣/鉅額交易
2021/11/01	1	28.85	0	0.00	28.80	1	3,173	0.03%
2021/10/29	0	0.00	1	28.75	28.75	-1	3,165	-0.03%
2021/10/28	1	28.55	2	28.55	28.60	-1	3,143	-0.03%
2021/10/27	0	0.00	35	28.40	28.55	-35	3,137	-1.12%
2021/10/26	2	28.35	2	28.40	28.35	0	3,135	0.00%
2021/10/25	1	28.10	0	0.00	28.20	1	3,120	0.03%
2021/10/21	10	28.19	0	0.00	28.15	10	3,267	0.31%
2021/10/20	1	28.30	0	0.00	28.25	1	3,280	0.03%
2021/10/19	2	28.30	0	0.00	28.30	2	3,312	0.06%
2021/10/18	35	28.35	0	0.00	28.30	35	3,356	1.04%
2021/10/15	1	28.20	3	28.18	28.30	-2	3,442	-0.06%
2021/10/14	7	27.94	0	0.00	27.95	7	3,521	0.20%
2021/10/12	0	0.00	10.4	28.33	28.35	-10.4	3,804	-0.27%
2021/10/08	0	0.00	41	28.20	28.10	-41	3,877	-1.06%
2021/10/07	1	27.95	30	28.09	28.00	-29	4,040	-0.72%
2021/10/06	3	27.75	0	0.00	27.70	3	5,494	0.05%
2021/10/04	2	27.85	2	27.95	27.70	0	5,984	0.00%
2021/10/01	9	28.11	1	28.50	28.05	8	5,963	0.13%
2021/09/29	1	28.60	9	28.54	28.60	-8	5,954	-0.13%
2021/09/28	6	28.92	38	29.02	29.00	-32	5,947	-0.54%
2021/09/27	4	29.05	0	0.00	28.95	4	5,926	0.07%
2021/09/24	2	28.85	3	28.90	29.05	-1	5,964	-0.02%
2021/09/23	6	28.55	4	28.69	28.70	2	5,876	0.03%
2021/09/17	0	0.00	1	28.95	28.75	-1	5,835	-0.02%
2021/09/16	4	28.80	0	0.00	28.70	4	5,753	0.07%
2021/09/15	0	0.00	31	28.36	28.30	-31	5,696	-0.54%
2021/09/14	5	28.10	0	0.00	28.20	5	5,662	0.09%
2021/09/13	0	0.00	2	28.10	28.10	-2	5,666	-0.04%
2021/09/10	3	28.15	0	0.00	28.15	3	5,659	0.05%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,646	-0.02%
2021/09/06	7	28.90	4	28.90	28.80	3	5,621	0.05%
2021/09/03	3	28.95	50	29.20	28.95	-47	5,543	-0.85%
2021/09/02	0	0.00	56	28.23	28.30	-56	5,309	-1.05%
2021/09/01	6	28.07	55	28.09	28.05	-49	5,276	-0.93%
2021/08/31	20	27.90	65	27.85	27.90	-45	5,270	-0.85%
2021/08/27	3.2	27.76	0	0.00	27.75	3.2	5,384	0.06%
2021/08/26	2	27.85	0	0.00	27.80	2	5,434	0.04%
2021/08/25	0	0.00	3	27.75	27.90	-3	5,458	-0.05%
2021/08/24	0.2	27.80	0	0.00	27.60	0.2	5,518	0.00%
2021/08/23	0.2	27.45	0	0.00	27.55	0.2	5,549	0.00%
2021/08/20	35	27.00	0	0.00	27.00	35	5,554	0.63%
2021/08/18	0	0.00	0.6	27.60	27.60	-0.6	5,550	-0.01%
2021/08/17	40	27.65	0	0.00	27.50	40	5,566	0.72%
2021/08/16	0	0.00	1	27.95	27.90	-1	5,546	-0.02%
2021/08/13	1	28.40	1	28.35	28.30	0	5,520	0.00%
2021/08/12	0	0.00	1	27.90	28.10	-1	5,470	-0.02%
2021/08/10	0	0.00	5	28.00	27.95	-5	5,556	-0.09%
2021/08/09	0	28.40	0	0.00	28.50	0	5,694	0.00%
2021/08/06	0	0.00	4	28.73	28.80	-4	5,769	-0.07%
2021/08/04	1	28.55	1	28.60	28.60	0	6,109	0.00%
2021/07/30	0	0.00	6	28.31	28.40	-6	6,310	-0.10%
2021/07/29	18	28.47	0	0.00	28.45	18	6,372	0.28%
2021/07/28	1	28.30	5	28.39	28.35	-4	6,441	-0.06%
2021/07/27	1	28.75	130	28.81	28.80	-129	6,594	-1.96%	大賣/鉅額交易
2021/07/26	7	28.19	3	28.27	28.25	4	6,646	0.06%
2021/07/23	6	28.20	0	0.00	28.25	6	7,059	0.08%
2021/07/22	6.5	27.94	0	0.00	27.90	6.5	7,312	0.09%
2021/07/21	11	27.96	78	28.00	27.90	-67	7,324	-0.91%
2021/07/20	8.5	28.16	5	28.15	28.10	3.5	7,314	0.05%
2021/07/19	13.7	28.47	40	28.46	28.45	-26.3	7,288	-0.36%
2021/07/16	27.5	29.12	98	29.16	29.10	-70.5	7,285	-0.97%
2021/07/15	1.6	29.35	2	29.38	29.50	-0.4	7,344	0.00%
2021/07/14	16.1	29.24	2.5	29.29	29.25	13.6	7,416	0.18%
2021/07/13	212.2	30.80	163	30.78	29.55	49.2	7,341	0.67%	大買/大賣/
2021/07/12	135	29.37	60	29.70	30.45	75	5,937	1.26%	大買/
2021/07/07	0	0.00	2	27.95	27.95	-2	5,654	-0.04%
2021/07/02	1	28.00	4.4	27.93	27.90	-3.4	5,812	-0.06%
2021/07/01	3	28.10	5	28.07	28.00	-2	5,852	-0.03%
2021/06/30	5	27.55	6	27.55	27.60	-1	5,848	-0.02%
2021/06/29	53	27.58	3	27.55	27.55	50	5,913	0.85%
2021/06/28	0	0.00	1	27.75	27.70	-1	5,966	-0.02%
2021/06/25	2	27.75	0	0.00	27.75	2	6,021	0.03%
2021/06/23	1	27.70	0	0.00	27.80	1	6,143	0.02%
2021/06/18	1	27.90	0	0.00	28.00	1	6,456	0.02%
2021/06/16	4	27.76	0	0.00	27.75	4	6,605	0.06%
2021/06/15	0	0.00	0.6	27.90	27.90	-0.6	6,659	-0.01%
2021/06/11	0	0.00	1	27.50	27.50	-1	6,697	-0.01%
2021/06/10	1	27.45	0.3	27.70	27.55	0.7	6,765	0.01%
2021/06/09	2	27.75	0	0.00	27.70	2	6,812	0.03%
2021/06/07	2	27.80	1	28.00	28.00	1	7,096	0.01%
2021/06/04	0	0.00	5	28.61	28.60	-5	7,217	-0.07%
2021/06/03	0	0.00	1.1	28.27	28.65	-1.1	7,636	-0.01%
2021/06/02	0	0.00	32	28.20	28.20	-32	7,630	-0.42%
2021/06/01	1	28.25	25	28.45	28.20	-24	7,645	-0.31%
2021/05/31	2	28.23	41	28.20	28.20	-39	7,625	-0.51%
2021/05/28	0	0.00	3	28.20	28.20	-3	7,626	-0.04%
2021/05/27	0.2	28.00	0	0.00	28.15	0.2	7,729	0.00%
2021/05/25	3	28.22	19	28.23	28.25	-16	7,869	-0.20%
2021/05/24	4.2	27.92	31	27.95	27.90	-26.8	7,959	-0.34%
2021/05/21	0	0.00	1	27.30	27.30	-1	8,241	-0.01%
2021/05/20	1	26.90	9	27.08	27.00	-8	8,340	-0.10%
2021/05/19	20	26.85	2	26.95	26.95	18	8,349	0.22%
2021/05/18	1	26.90	40	26.86	27.00	-39	8,339	-0.47%
2021/05/17	58	25.51	9	26.32	25.65	49	8,341	0.59%
2021/05/14	1	27.05	0	0.00	27.45	1	8,180	0.01%
2021/05/13	16	26.84	23.1	27.20	27.00	-7.1	8,103	-0.09%
2021/05/12	22	27.60	14	26.69	27.45	8	7,988	0.10%
2021/05/11	53	28.92	0	0.00	28.60	53	7,759	0.68%
2021/05/10	1	29.00	30	29.00	29.00	-29	7,676	-0.38%
2021/05/07	2	28.95	0.7	28.90	29.30	1.3	7,685	0.02%
2021/05/06	0.2	29.00	57.1	28.99	28.90	-56.9	7,676	-0.74%
2021/05/05	13	29.00	1.2	28.95	28.80	11.8	7,625	0.16%
2021/05/04	17	28.97	0	0.00	28.85	17	7,576	0.22%
2021/05/03	39	30.18	49	30.04	29.75	-10	7,425	-0.13%
2021/04/29	33	30.86	35	30.81	30.60	-2	7,303	-0.03%
2021/04/28	10	29.98	20.2	30.00	30.30	-10.2	6,924	-0.15%
2021/04/27	0	0.00	5	29.49	29.50	-5	6,734	-0.07%
2021/04/26	0	0.00	6	29.43	29.40	-6	6,735	-0.09%
2021/04/23	2	29.50	67.1	29.34	29.35	-65.1	6,707	-0.97%
2021/04/22	6	29.35	12	29.53	29.35	-6	6,801	-0.09%
2021/04/21	2	30.03	1	29.80	30.15	1	6,734	0.01%
2021/04/20	1	29.65	22.1	29.73	29.80	-21.1	6,621	-0.32%
2021/04/19	12	29.28	24	29.26	29.35	-12	6,537	-0.18%
2021/04/16	0	0.00	12	29.06	29.15	-12	6,590	-0.18%
2021/04/15	0	0.00	10	28.80	28.85	-10	6,609	-0.15%
2021/04/14	16	28.68	0	0.00	28.65	16	6,617	0.24%
2021/04/13	1	28.95	0	0.00	28.90	1	6,607	0.02%
2021/04/12	2	29.25	2.8	29.52	29.30	-0.8	6,532	-0.01%
2021/04/09	5	29.30	4	29.30	29.45	1	6,479	0.02%
2021/04/08	3	29.25	0	0.00	29.20	3	6,460	0.05%
2021/04/07	0	0.00	3.8	29.00	29.15	-3.8	6,483	-0.06%
2021/04/06	5	29.15	0	29.10	29.05	5	6,496	0.08%
2021/04/01	9	29.07	54	29.13	29.15	-45	6,453	-0.70%
2021/03/31	4	28.80	4.1	28.66	28.85	-0.1	6,398	0.00%
2021/03/30	1	28.65	0	0.00	28.70	1	6,349	0.02%
2021/03/29	7	28.70	0.9	28.65	28.65	6.1	6,295	0.10%
2021/03/26	10.2	28.75	21	28.55	28.60	-10.8	6,283	-0.17%
2021/03/25	2	28.68	0	0.00	28.65	2	6,276	0.03%
2021/03/24	2	29.25	11	29.30	29.30	-9	6,234	-0.14%
2021/03/23	11	29.09	35	29.25	29.25	-24	6,178	-0.39%
2021/03/22	26	28.91	11	29.00	28.95	15	6,122	0.25%
2021/03/19	4	28.93	0	0.00	29.10	4	6,135	0.07%
2021/03/18	10	29.08	1.1	29.01	29.05	8.9	6,113	0.15%
2021/03/17	23	29.05	0	0.00	29.10	23	6,181	0.37%
2021/03/16	20.4	29.12	0	0.00	29.15	20.4	6,395	0.32%
2021/03/15	5	28.91	0	0.00	29.10	5	6,548	0.08%
2021/03/12	23	28.70	4	28.70	28.95	19	7,216	0.26%
2021/03/11	88	28.73	4.5	28.84	28.80	83.5	7,457	1.12%
2021/03/10	17	28.74	5	28.70	28.80	12	7,347	0.16%
2021/03/09	38	28.38	33	28.47	28.45	5	7,224	0.07%
2021/03/08	6	30.35	3.3	30.36	30.30	2.7	6,814	0.04%
2021/03/05	6	30.24	1	30.20	30.30	5	6,822	0.07%
2021/03/04	8	30.33	0	0.00	30.40	8	6,845	0.12%
2021/03/03	1	30.55	10	30.65	30.60	-9	6,834	-0.13%
2021/03/02	0	0.00	5	31.30	30.60	-5	6,832	-0.07%
2021/02/26	5	30.42	7	30.34	30.95	-2	6,770	-0.03%
2021/02/25	3	30.62	5.7	30.64	30.65	-2.7	6,746	-0.04%
2021/02/24	4	30.56	5.8	30.74	30.50	-1.8	6,816	-0.03%
2021/02/23	47	30.92	30	30.94	31.00	17	6,687	0.25%
2021/02/22	6	30.18	22.6	30.11	30.25	-16.6	6,367	-0.26%
2021/02/19	2	29.70	2	29.55	29.90	0	6,263	0.00%
2021/02/17	0	0.00	19.6	29.37	29.40	-19.6	6,317	-0.31%
2021/02/05	1	29.35	3	29.37	29.25	-2	6,284	-0.03%
2021/02/04	3	29.20	3	29.35	29.15	0	6,286	0.00%
2021/02/03	1	29.30	0.2	29.20	29.30	0.8	6,351	0.01%
2021/02/02	0	0.00	0.2	29.20	29.25	-0.2	6,382	0.00%
2021/02/01	7	28.87	0	0.00	29.00	7	6,387	0.11%
2021/01/29	4	29.09	12	29.10	29.10	-8	6,375	-0.13%
2021/01/28	1	29.30	26	29.30	29.30	-25	6,332	-0.39%
2021/01/27	35	29.48	0	0.00	29.45	35	6,298	0.56%
2021/01/26	2	29.38	30	29.35	29.35	-28	6,288	-0.45%
2021/01/25	1	29.40	25	29.38	29.50	-24	6,277	-0.38%
2021/01/22	1	29.15	7.6	29.20	29.30	-6.6	6,252	-0.11%
2021/01/21	13	29.25	9	29.13	29.20	4	6,236	0.06%
2021/01/20	23	29.37	0	0.00	29.15	23	6,197	0.37%
2021/01/19	2	29.93	2	30.00	29.80	0	6,118	0.00%
2021/01/18	0	0.00	5.9	29.70	29.90	-5.9	6,074	-0.10%
2021/01/15	16	30.11	32.3	30.01	29.85	-16.3	6,042	-0.27%
2021/01/14	33	30.03	15	29.90	30.05	18	5,906	0.30%
2021/01/13	31.2	29.94	14	29.84	29.85	17.2	5,892	0.29%
2021/01/12	2	29.70	70.3	29.81	29.80	-68.3	5,874	-1.16%
2021/01/11	5	30.01	17	29.99	30.15	-12	5,800	-0.21%
2021/01/08	8	29.29	24	29.29	29.40	-16	5,671	-0.28%
2021/01/07	1	29.40	93	29.41	29.40	-92	5,610	-1.64%
2021/01/06	91	29.84	1	29.35	29.40	90	5,588	1.61%
2021/01/05	2	29.50	2.6	29.49	29.60	-0.6	5,539	-0.01%
2021/01/04	11	29.52	0	0.00	29.50	11	5,540	0.20%
2020/12/31	3	29.67	0.5	29.50	29.50	2.5	5,528	0.05%
2020/12/30	6	29.23	32	29.51	29.65	-26	5,496	-0.47%
2020/12/29	13	29.31	1	29.30	29.30	12	5,419	0.22%
2020/12/28	4	29.41	20	29.45	29.40	-16	5,366	-0.30%
2020/12/25	4	29.38	5	29.40	29.30	-1	5,361	-0.02%
2020/12/24	18	29.17	0	0.00	29.20	18	5,336	0.34%
2020/12/23	8	29.05	0	0.00	29.15	8	5,323	0.15%
2020/12/22	6	29.24	0.2	29.25	29.00	5.8	5,341	0.11%
2020/12/21	29	29.15	12	29.20	29.20	17	5,356	0.32%
2020/12/18	61	29.48	0	0.00	29.40	61	5,325	1.15%
2020/12/17	7	29.16	5	29.18	29.20	2	5,288	0.04%
2020/12/16	9	29.34	0	0.00	29.40	9	5,248	0.17%
2020/12/15	9	29.51	45	29.52	29.25	-36	5,195	-0.69%
2020/12/14	12	29.91	5	29.80	29.80	7	5,096	0.14%
2020/12/11	18	29.85	17	29.72	29.70	1	5,063	0.02%
2020/12/10	31	30.03	9	30.02	30.05	22	4,961	0.44%
2020/12/09	79.5	31.22	1	31.05	31.15	78.5	4,696	1.67%
2020/12/08	46.7	32.06	19.8	32.17	31.75	26.9	4,523	0.59%
2020/12/07	21.1	30.01	13.8	30.70	31.25	7.2	3,891	0.19%
2020/12/04	4	29.81	3.1	29.87	29.90	0.9	3,535	0.03%
2020/12/03	0	0.00	5	29.71	29.65	-5	3,472	-0.14%
2020/12/02	3	29.67	5	29.53	29.60	-2	3,435	-0.06%
2020/12/01	12	29.55	12	29.59	29.65	0	3,423	0.00%
2020/11/30	2	29.70	5	29.90	29.50	-3	3,409	-0.09%
2020/11/27	1	29.70	6.1	29.77	29.75	-5.1	3,366	-0.15%
2020/11/26	2	29.65	61.4	29.55	29.65	-59.4	3,339	-1.78%
2020/11/25	9.9	29.61	0	0.00	29.65	9.9	3,340	0.30%
2020/11/24	18	29.78	6	29.74	29.60	12	3,319	0.36%
2020/11/23	12	29.53	22	29.55	29.60	-10	3,263	-0.31%
2020/11/20	3	29.12	141	29.17	29.10	-138	3,261	-4.23%	大賣/鉅額交易
2020/11/19	0	0.00	8	29.21	29.20	-8	3,269	-0.24%
2020/11/18	31	29.16	3	29.10	29.20	28	3,272	0.86%
2020/11/17	99	29.10	1	29.05	29.00	98	3,295	2.97%
2020/11/16	9	29.14	67	29.16	29.10	-58	3,409	-1.70%
2020/11/13	10	29.40	15.6	29.35	29.35	-5.6	3,388	-0.17%
2020/11/12	2	29.20	5	29.25	29.10	-3	3,373	-0.09%
2020/11/11	11	29.20	12	29.17	29.35	-1	3,394	-0.03%
2020/11/10	15	29.08	10	29.00	29.00	5	3,365	0.15%
2020/11/09	10	28.96	5	29.00	28.90	5	3,523	0.14%
2020/11/06	13	28.94	0	0.00	28.85	13	3,665	0.35%
2020/11/05	1	28.75	2	28.80	28.80	-1	3,655	-0.03%
2020/11/04	2	28.73	6	28.70	28.75	-4	3,661	-0.11%
2020/11/03	2	28.70	1	28.70	28.70	1	3,685	0.03%
2020/11/02	0	0.00	1	28.20	28.30	-1	3,703	-0.03%
2020/10/30	0	0.00	0.1	28.46	28.20	-0.1	3,715	0.00%
2020/10/29	2	28.45	10.2	28.26	28.45	-8.2	3,722	-0.22%
2020/10/27	0	0.00	1	28.75	28.65	-1	3,775	-0.03%
2020/10/26	3	28.80	0	0.00	28.85	3	3,792	0.08%
2020/10/23	20	29.05	0	0.00	28.95	20	3,837	0.52%
2020/10/21	3	29.00	3	29.17	28.95	0	4,020	0.00%
2020/10/20	0	0.00	5	28.70	28.90	-5	4,113	-0.12%
2020/10/19	2	28.70	6	28.70	28.70	-4	4,135	-0.10%
2020/10/16	1	28.55	0	0.00	28.60	1	4,213	0.02%
2020/10/15	1	28.50	3	28.60	28.60	-2	4,251	-0.05%
2020/10/13	52	28.25	0	0.00	28.25	52	4,424	1.18%
2020/10/12	47	28.55	0	0.00	28.40	47	4,435	1.06%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/06	4	28.49	0.1	28.55	28.50	3.9	5,298	0.07%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/30	1	28.50	1	28.55	28.60	0	5,762	0.00%
2020/09/29	4	28.18	0	0.00	28.10	4	5,860	0.07%
2020/09/28	4	28.03	1	28.05	28.05	3	6,101	0.05%
2020/09/25	49	27.77	0	0.00	27.60	49	6,327	0.77%
2020/09/24	7	27.78	0	0.00	27.65	7	6,527	0.11%
2020/09/23	5	28.21	0	0.00	28.15	5	6,661	0.08%
2020/09/22	92	28.48	0	0.00	28.45	92	6,755	1.36%
2020/09/21	2	28.90	0.8	28.95	28.90	1.2	6,889	0.02%
2020/09/18	3	28.97	0	0.00	28.95	3	7,011	0.04%
2020/09/17	3	28.90	0	0.00	28.85	3	7,138	0.04%
2020/09/16	5.2	29.00	0.9	28.90	28.85	4.3	7,190	0.06%
2020/09/15	4	28.93	0	0.00	28.85	4	7,247	0.06%
2020/09/14	65	29.03	1	29.10	29.00	64	7,430	0.86%
2020/09/11	13	29.07	0.3	29.05	29.00	12.7	7,485	0.17%
2020/09/10	7	29.06	2.1	29.10	29.10	4.9	7,510	0.07%
2020/09/09	1	28.45	0	0.00	28.55	1	7,488	0.01%
2020/09/08	4	28.56	0	0.00	28.60	4	7,595	0.05%
2020/09/07	1	28.45	2	28.50	28.45	-1	7,756	-0.01%
2020/09/04	0.2	28.60	14.1	28.30	28.50	-13.9	7,924	-0.18%
2020/09/03	1	28.85	0.1	28.85	28.70	0.9	8,277	0.01%
2020/09/02	0	0.00	10	28.85	28.85	-10	8,345	-0.12%
2020/09/01	51	28.80	1.1	28.85	28.85	49.9	8,522	0.59%
2020/08/31	4	28.95	0	0.00	28.90	4	8,629	0.05%
2020/08/28	8	28.83	0.1	29.15	29.15	7.9	8,671	0.09%
2020/08/27	160.8	28.92	0	0.00	28.85	160.8	8,748	1.84%	大買/鉅額交易
2020/08/26	289	28.99	25.2	28.97	28.95	263.8	8,858	2.98%	大買/鉅額交易
2020/08/25	7.9	28.26	2	28.25	28.35	5.9	8,837	0.07%
2020/08/24	0	0.00	6	28.05	28.10	-6	9,028	-0.07%
2020/08/21	15	27.99	14	28.00	27.95	1	9,124	0.01%
2020/08/20	6	27.76	0	0.00	27.75	6	9,210	0.07%
2020/08/19	3	28.57	14	28.49	28.45	-11	9,233	-0.12%
2020/08/18	2	28.80	15	28.80	28.75	-13	9,372	-0.14%
2020/08/17	3.6	28.85	0	0.00	28.85	3.6	9,759	0.04%
2020/08/14	0	28.60	2	28.28	28.45	-2	10,623	-0.02%
2020/08/13	22	28.37	7.2	28.43	28.25	14.8	10,698	0.14%
2020/08/12	26	28.76	52	28.73	28.75	-26	10,562	-0.25%
2020/08/11	39	29.46	0	0.00	29.40	39	10,458	0.37%
2020/08/10	4	29.33	1	29.30	29.35	3	10,611	0.03%
2020/08/06	2	29.35	10	29.50	29.40	-8	10,949	-0.07%
2020/08/05	8	29.31	4	29.35	29.35	4	11,121	0.04%
2020/08/04	5	29.25	5	29.23	29.30	0	11,202	0.00%
2020/08/03	1	29.15	10	29.35	29.20	-9	11,308	-0.08%
2020/07/31	5	29.46	14	29.47	29.55	-9	11,359	-0.08%
2020/07/30	10	29.00	2.1	29.15	29.15	7.9	11,446	0.07%
2020/07/29	4	28.99	8	29.00	29.00	-4	11,475	-0.03%
2020/07/28	23	28.53	2	28.90	28.25	21	11,504	0.18%
2020/07/27	34	28.72	12	28.84	28.55	22	11,547	0.19%
2020/07/24	17	29.21	1	29.05	29.00	16	11,509	0.14%
2020/07/23	5	29.60	8	29.64	29.60	-3	11,390	-0.03%
2020/07/22	3	29.68	0	0.00	29.75	3	11,429	0.03%
2020/07/21	7	29.86	8	29.95	29.85	-1	11,397	-0.01%
2020/07/20	2	29.50	3	29.52	29.65	-1	11,411	-0.01%
2020/07/17	11	29.77	5.4	29.72	29.55	5.6	11,486	0.05%
2020/07/16	3	30.15	29	30.15	30.15	-26	11,564	-0.22%
2020/07/15	9	30.03	33	30.10	29.85	-24	11,684	-0.21%
2020/07/14	37	30.03	19	30.14	30.35	18	11,764	0.15%
2020/07/13	24.2	34.12	240	34.08	34.20	-215.8	11,554	-1.87%	大賣/鉅額交易
2020/07/10	5.7	33.96	18	34.01	33.90	-12.3	11,409	-0.11%
2020/07/09	50	33.48	11	33.59	33.55	39	11,334	0.34%
2020/07/08	12	33.51	9	33.47	33.55	3	11,280	0.03%
2020/07/07	236	33.44	54	33.65	33.35	182	11,272	1.61%	大買/鉅額交易
2020/07/06	87	33.84	74	33.94	33.95	13	11,266	0.12%
2020/07/03	128	33.00	108	33.23	33.30	20	11,364	0.18%	大買/大賣/
2020/07/02	9	32.64	7	32.69	32.75	2	11,254	0.02%
2020/07/01	4	32.51	6	32.47	32.40	-2	11,141	-0.02%
2020/06/30	10	32.57	7	32.49	32.40	3	11,075	0.03%
2020/06/29	17	32.23	4	32.19	32.25	13	11,012	0.12%
2020/06/24	20	32.05	9	32.11	32.15	11	10,937	0.10%
2020/06/23	2	31.53	6	31.50	31.45	-4	10,969	-0.04%
2020/06/22	15	31.77	0	0.00	31.60	15	11,028	0.14%
2020/06/19	9	31.45	23	31.40	31.45	-14	11,190	-0.13%
2020/06/18	29	31.38	4	31.36	31.45	25	11,126	0.22%
2020/06/17	1	31.50	0	0.00	31.30	1	11,142	0.01%
2020/06/16	16	31.36	6	31.38	31.55	10	11,267	0.09%
2020/06/15	4	31.34	1	31.55	31.05	3	11,582	0.03%
2020/06/12	40	31.08	8	31.16	31.50	32	11,701	0.27%
2020/06/11	17	32.50	6	32.11	32.05	11	11,810	0.09%
2020/06/10	70	32.81	64	32.80	32.80	6	11,843	0.05%
2020/06/09	6	32.50	25	32.30	32.35	-19	11,888	-0.16%
2020/06/08	10	32.15	8	32.22	32.10	2	12,160	0.02%
2020/06/05	14	32.22	9	32.48	32.55	5	12,335	0.04%
2020/06/04	1	32.20	7.1	32.25	32.20	-6.1	12,519	-0.05%
2020/06/03	16	32.03	1	32.00	31.95	15	12,684	0.12%
2020/06/02	10	32.04	4.7	32.05	31.95	5.3	12,674	0.04%
2020/06/01	3	32.40	27	32.31	32.35	-24	12,701	-0.19%
2020/05/29	38.1	32.67	2	32.60	32.30	36.1	12,842	0.28%
2020/05/28	8	32.19	9	32.17	32.05	-1	13,010	-0.01%
2020/05/27	8	32.13	12	32.09	32.05	-4	13,239	-0.03%
2020/05/26	16	32.33	9	32.51	32.10	7	13,584	0.05%
2020/05/25	13	32.24	10	32.75	32.35	3	13,635	0.02%
2020/05/22	17	32.76	5	32.67	32.40	12	13,734	0.09%
2020/05/21	29	32.93	121	32.52	33.30	-92	13,906	-0.66%	大賣/
2020/05/20	16	30.56	21	30.57	30.70	-5	13,366	-0.04%
2020/05/19	0	0.00	3	30.15	30.10	-3	14,171	-0.02%
2020/05/15	11	29.66	35	30.18	29.75	-24	15,551	-0.15%
2020/05/14	50	30.36	5	30.38	30.10	45	15,703	0.29%
2020/05/13	13	30.90	25	30.85	31.00	-12	15,635	-0.08%
2020/05/12	40	31.20	45	31.24	31.35	-5	15,550	-0.03%
2020/05/11	3.1	30.70	3.1	30.72	30.80	0	15,487	0.00%
2020/05/08	13	30.51	0	0.00	30.50	13	15,395	0.08%
2020/05/07	4	30.69	7	30.76	30.80	-3	15,297	-0.02%
2020/05/06	1	30.50	2	30.85	30.50	-1	15,231	-0.01%
2020/05/05	8	30.33	14	30.25	30.25	-6	15,125	-0.04%
2020/05/04	44	30.09	47	30.06	30.15	-3	15,101	-0.02%
2020/04/30	15	30.75	27	30.71	30.60	-12	15,050	-0.08%
2020/04/29	37	30.41	94	30.40	30.50	-57	15,013	-0.38%
2020/04/28	49	30.39	11	30.33	30.35	38	14,991	0.25%
2020/04/27	56	30.02	9	30.07	30.25	47	15,081	0.31%
2020/04/24	3.4	29.32	2	29.40	29.40	1.4	15,045	0.01%
2020/04/23	7	29.67	6.1	29.72	29.60	1	15,106	0.01%
2020/04/22	16	29.02	10	29.06	29.50	6	15,092	0.04%
2020/04/21	15	29.73	6	29.62	29.40	9	15,059	0.06%
2020/04/20	20.5	30.43	2	30.50	30.35	18.5	14,935	0.12%
2020/04/17	69	31.40	41	31.51	30.85	28	14,813	0.19%
2020/04/16	8	31.38	3.6	31.53	31.40	4.4	14,601	0.03%
2020/04/15	39.5	31.04	58	31.02	31.20	-18.5	14,441	-0.13%
2020/04/14	29.5	30.40	16	30.32	30.80	13.5	14,234	0.09%
2020/04/13	17	29.25	22	29.16	29.35	-5	14,016	-0.04%
2020/04/10	21	29.18	48	29.09	29.15	-27	13,957	-0.19%
2020/04/09	90	29.19	51	28.97	29.05	39	13,866	0.28%
2020/04/08	28	29.08	116	28.05	29.10	-88	13,659	-0.64%	大賣/
2020/04/07	4	27.68	4	27.65	27.55	0	13,336	0.00%
2020/04/06	5	27.20	79	27.17	27.30	-74	13,221	-0.56%
2020/04/01	17	27.18	9	27.07	27.25	8	13,146	0.06%
2020/03/31	40	27.25	21	27.35	27.15	19	13,076	0.15%
2020/03/30	22	26.32	0	0.00	26.95	22	12,986	0.17%
2020/03/27	139	27.48	32	26.92	26.85	107	12,952	0.83%	大買/鉅額交易
2020/03/26	49	26.37	31	26.60	26.85	18	12,801	0.14%
2020/03/25	17	27.03	48	26.95	26.45	-31	12,784	-0.24%
2020/03/24	3	25.45	41	25.79	25.80	-38	12,601	-0.30%
2020/03/23	48	23.93	8	24.07	24.10	40	12,552	0.32%
2020/03/20	59.1	24.90	5	24.83	25.10	54.1	12,500	0.43%
2020/03/19	44	23.95	53	23.97	23.40	-9	12,332	-0.07%
2020/03/18	31.1	26.41	25	26.90	26.00	6.1	11,994	0.05%
2020/03/17	45	27.09	64	27.15	26.80	-19	11,782	-0.16%
2020/03/16	120	28.53	41	28.60	27.75	79	11,545	0.68%	大買/
2020/03/13	48	28.19	67	27.81	28.95	-19	11,507	-0.17%
2020/03/12	24	30.11	225	30.17	30.05	-201	11,085	-1.81%	大賣/鉅額交易
2020/03/11	18	32.31	116	32.00	31.60	-98	10,744	-0.91%	大賣/
2020/03/10	105	32.92	14	32.85	33.35	91	10,395	0.88%	大買/
2020/03/09	108	33.12	112	33.44	32.70	-4	10,107	-0.04%	大買/大賣/
2020/03/06	85	33.90	18	33.88	34.10	67	9,880	0.68%
2020/03/05	53	34.24	0	0.00	34.25	53	9,839	0.54%
2020/03/04	32	33.76	5	34.20	33.70	27	9,695	0.28%
2020/03/03	22	34.75	9	35.21	34.50	13	9,468	0.14%
2020/03/02	11	33.15	75	33.80	34.25	-64	9,098	-0.70%
2020/02/27	56	34.39	20	34.47	34.05	36	8,789	0.41%
2020/02/26	45	34.66	17	34.54	34.75	28	8,378	0.33%
2020/02/25	18	34.67	20	34.72	34.55	-2	8,182	-0.02%
2020/02/24	17	34.88	18	34.92	35.10	-1	7,914	-0.01%
2020/02/21	14	34.38	35	34.57	34.20	-21	7,428	-0.28%
2020/02/20	22	34.45	62	34.26	34.40	-40	7,200	-0.56%
2020/02/19	36	32.60	68	32.70	33.50	-32	6,467	-0.49%
2020/02/18	18	31.55	118	31.81	31.60	-100	5,842	-1.71%	大賣/
2020/02/17	0	0.00	5	30.19	30.50	-5	5,350	-0.09%
2020/02/14	1	29.70	10	29.89	29.70	-9	5,272	-0.17%
2020/02/13	10	29.42	7	29.52	29.35	3	5,375	0.06%
2020/02/12	15	29.27	0	0.00	29.45	15	5,428	0.28%
2020/02/11	19	28.68	0	0.00	28.70	19	5,418	0.35%
2020/02/10	13	28.70	0	0.00	28.65	13	5,423	0.24%
2020/02/07	22	28.66	0	0.00	28.60	22	5,403	0.41%
2020/02/06	5	28.70	0	0.00	28.80	5	5,412	0.09%
2020/02/05	0	0.00	19	28.53	28.50	-19	5,408	-0.35%
2020/02/04	1	28.50	3	28.40	28.50	-2	5,368	-0.04%
2020/02/03	1	28.05	0	0.00	28.40	1	5,355	0.02%
2020/01/31	18	29.09	40	29.03	29.00	-22	5,286	-0.42%
2020/01/30	15	28.66	144	28.63	28.95	-129	5,300	-2.43%	大賣/鉅額交易
2020/01/20	27	30.37	5	30.40	30.35	22	5,211	0.42%
2020/01/17	32	30.59	32	30.51	30.40	0	5,432	0.00%
2020/01/16	13	29.88	2	29.80	29.95	11	5,315	0.21%
2020/01/15	3	29.82	6	29.85	29.85	-3	5,260	-0.06%
2020/01/14	25	29.72	0	0.00	29.70	25	5,180	0.48%
2020/01/13	10	29.15	2	29.20	29.20	8	5,078	0.16%
2020/01/10	26	28.91	13	29.03	29.00	13	5,041	0.26%
2020/01/09	0	0.00	2	28.45	28.30	-2	4,987	-0.04%
2020/01/08	0	0.00	3	28.30	28.15	-3	5,030	-0.06%
2020/01/07	0	0.00	15	28.54	28.55	-15	5,001	-0.30%
2020/01/06	3	28.55	2	28.60	28.60	1	4,970	0.02%
2020/01/03	1	29.00	2	28.80	28.95	-1	4,950	-0.02%
2020/01/02	4	28.95	0	0.00	28.95	4	4,932	0.08%
2019/12/31	7	29.06	8.1	29.02	29.00	-1.1	4,892	-0.02%
2019/12/30	1	29.00	1	29.05	29.10	0	4,877	0.00%
2019/12/26	2	29.00	0.2	28.95	29.00	1.8	4,880	0.04%
2019/12/25	4	28.90	0	0.00	29.00	4	4,894	0.08%
2019/12/24	0	0.00	0.4	28.90	29.00	-0.4	4,917	-0.01%
2019/12/23	3	29.00	7	29.15	29.10	-4	4,971	-0.08%
2019/12/20	0	0.00	12	29.23	29.00	-12	5,011	-0.24%
2019/12/19	32	29.39	12	29.19	29.20	20	4,929	0.41%
2019/12/18	8	29.07	0	0.00	29.20	8	4,875	0.16%
2019/12/17	3	28.65	2	28.73	28.80	1	4,772	0.02%
2019/12/16	0	0.00	1.7	28.76	28.75	-1.7	4,736	-0.04%
2019/12/12	0	0.00	46	28.58	28.70	-46	4,641	-0.99%
2019/12/11	3	28.63	0	0.00	28.70	3	4,646	0.06%
2019/12/10	12	28.88	4	29.10	28.80	8	4,624	0.17%
2019/12/06	9	28.43	11	28.40	28.45	-2	4,445	-0.04%
2019/12/02	3	28.12	0	0.00	28.00	3	4,352	0.07%
2019/11/29	0	0.00	5	28.33	28.35	-5	4,290	-0.12%
2019/11/28	1	28.40	3	28.45	28.40	-2	4,253	-0.05%
2019/11/27	6	28.45	1	28.35	28.45	5	4,251	0.12%
2019/11/26	9	28.36	15	28.35	28.50	-6	4,267	-0.14%
2019/11/25	3	28.40	0	0.00	28.50	3	4,288	0.07%
2019/11/22	3	28.77	10	28.70	28.70	-7	4,306	-0.16%
2019/11/21	1	28.80	2	28.65	28.75	-1	4,296	-0.02%
2019/11/20	4	28.83	2	28.90	28.90	2	4,255	0.05%
2019/11/19	14	29.41	6	29.57	29.30	8	4,174	0.19%
2019/11/18	33	29.33	5	29.29	29.30	28	4,043	0.69%
2019/11/15	6	28.70	9	28.90	28.60	-3	3,849	-0.08%
2019/11/14	15	28.39	5	28.78	28.70	10	3,743	0.27%
2019/11/13	14	28.76	10	28.80	28.90	4	3,464	0.12%
2019/11/12	17.1	28.34	20	28.44	28.50	-2.9	3,212	-0.09%
2019/11/11	18	27.75	0	0.00	27.75	18	2,970	0.61%
2019/11/08	16	27.39	16	27.58	27.50	0	2,837	0.00%
2019/11/07	16	27.00	0	0.00	26.90	16	2,700	0.59%
2019/11/05	0	0.00	5	27.05	26.95	-5	2,653	-0.19%
2019/11/04	6	26.83	0	0.00	26.75	6	2,631	0.23%
2019/10/31	0	0.00	12	26.60	26.80	-12	2,662	-0.45%
2019/10/30	3	26.65	5	26.83	26.80	-2	2,644	-0.08%
2019/10/29	1	26.40	1	26.40	26.60	0	2,615	0.00%
2019/10/28	28	26.95	0	0.00	26.90	28	2,532	1.11%
2019/10/25	18	26.99	118	27.10	27.10	-100	2,462	-4.06%	大賣/
2019/10/24	7	25.88	0.2	26.00	26.00	6.8	2,207	0.31%
2019/10/23	10	25.82	0	0.00	25.75	10	2,196	0.46%
2019/10/22	1	25.85	0	0.00	25.75	1	2,188	0.05%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/17	10	25.45	0	0.00	25.50	10	2,137	0.47%
2019/10/16	1	25.60	1.1	25.62	25.70	-0.1	2,100	-0.01%
2019/10/15	0	25.95	0	0.00	25.90	0	2,048	0.00%
2019/10/08	4	26.19	2	26.15	26.10	2	2,040	0.10%
2019/10/07	0	0.00	48	25.95	26.00	-48	2,040	-2.35%
2019/10/04	0	0.00	16	25.88	26.00	-16	2,052	-0.78%
2019/10/01	1	25.95	1	25.95	26.10	0	2,010	0.00%
2019/09/26	9	26.48	91	26.26	26.25	-82	1,941	-4.22%
2019/09/25	4	26.09	1	25.95	26.00	3	1,854	0.16%
2019/09/24	10	26.47	2	26.50	26.45	8	1,789	0.45%
2019/09/23	12	26.31	10	26.33	26.40	2	1,772	0.11%
2019/09/19	8	26.28	8	26.25	26.25	0	1,767	0.00%
2019/09/18	1.1	26.08	0	0.00	26.25	1.1	1,772	0.06%
2019/09/17	3	26.20	0	0.00	26.30	3	1,749	0.17%
2019/09/16	2	26.10	0	0.00	26.30	2	1,740	0.11%
2019/09/12	2	26.50	0	0.00	26.50	2	1,713	0.12%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/06	5	27.60	44	27.61	27.55	-39	1,642	-2.37%
2019/09/05	0	0.00	0.1	27.70	27.55	-0.1	1,645	-0.01%
2019/08/29	4	27.00	1	27.30	27.30	3	1,637	0.18%
2019/08/28	46	26.53	5	26.55	26.65	41	1,599	2.56%
2019/08/27	1	31.55	2	31.60	31.55	-1	1,530	-0.07%
2019/08/26	1	31.60	0	0.00	31.55	1	1,459	0.07%
2019/08/22	1	31.70	4	32.00	31.75	-3	1,449	-0.21%
2019/08/19	0	0.00	10	31.70	31.80	-10	1,432	-0.70%
2019/08/16	11	31.40	9.4	31.45	31.45	1.6	1,421	0.12%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/08	0	0.00	1	31.10	31.30	-1	1,393	-0.07%
2019/08/06	3	30.95	4	30.90	31.00	-1	1,433	-0.07%
2019/08/05	7	31.05	25	31.20	31.20	-18	1,450	-1.24%
2019/07/30	3	32.30	20	32.35	32.35	-17	1,494	-1.14%
2019/07/29	2	32.25	5	32.30	32.35	-3	1,508	-0.20%
2019/07/26	2	32.20	3	32.20	32.10	-1	1,510	-0.07%
2019/07/25	0	0.00	3.9	32.00	32.05	-3.9	1,489	-0.26%
2019/07/24	0	0.00	3	31.98	31.85	-3	1,488	-0.20%
2019/07/22	0	0.00	3	31.95	31.90	-3	1,500	-0.20%
2019/07/18	0	0.00	2	32.15	32.05	-2	1,486	-0.13%
2019/07/17	6	32.25	0	0.00	32.15	6	1,489	0.40%
2019/07/16	0	0.00	5	32.25	32.40	-5	1,479	-0.34%
2019/07/15	202	32.37	0	0.00	32.45	202	1,471	13.73%	大買/鉅額交易
2019/07/12	10	31.90	18.2	31.95	32.15	-8.2	1,465	-0.56%
2019/07/08	4	31.58	0	0.00	31.55	4	1,445	0.28%
2019/07/03	3	31.15	4	31.20	31.30	-1	1,494	-0.07%
2019/07/02	25	31.24	0	0.00	31.20	25	1,538	1.63%
2019/06/27	10	30.83	0	0.00	30.90	10	1,560	0.64%
2019/06/26	1	30.65	0	0.00	30.70	1	1,564	0.06%
2019/06/25	0	0.00	3	30.75	30.95	-3	1,562	-0.19%
2019/06/21	0	0.00	2	30.30	30.30	-2	1,551	-0.13%
2019/06/20	12	30.10	0	0.00	30.10	12	1,559	0.77%
2019/06/19	2	29.65	2.4	29.61	29.70	-0.4	1,558	-0.03%
2019/06/17	3	29.55	0	0.00	29.60	3	1,570	0.19%
2019/06/13	1	29.80	6	29.60	29.55	-5	1,614	-0.31%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/11	1	29.60	0	0.00	29.75	1	1,813	0.06%
2019/06/06	0	0.00	1	29.30	29.25	-1	1,857	-0.05%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/21	2	29.25	7.2	29.52	29.50	-5.2	2,383	-0.22%
2019/05/20	3	29.40	0	0.00	29.40	3	2,379	0.13%
2019/05/17	0	0.00	21	29.48	29.60	-21	2,376	-0.88%
2019/05/16	19	29.95	23	29.87	29.50	-4	2,395	-0.17%
2019/05/15	1	29.80	5	30.05	30.00	-4	2,391	-0.17%
2019/05/13	1	29.15	4	29.40	29.35	-3	2,394	-0.13%
2019/05/10	8	30.39	1	30.50	30.10	7	2,400	0.29%
2019/05/09	11.4	31.51	0	0.00	31.50	11.4	2,317	0.49%
2019/05/08	14	31.75	1	31.65	31.70	13	2,317	0.56%
2019/05/07	10	32.00	5	31.90	32.00	5	2,319	0.22%
2019/05/06	2	32.05	0	0.00	31.90	2	2,359	0.08%
2019/05/03	19	32.30	12	32.32	32.25	7	2,343	0.30%
2019/05/02	2	32.15	0	0.00	32.35	2	2,329	0.09%
2019/04/30	2	32.05	0	0.00	32.00	2	2,312	0.09%
2019/04/29	0	0.00	200	32.01	31.95	-200	2,323	-8.61%	大賣/鉅額交易
2019/04/26	1	31.75	1	31.70	31.70	0	2,307	0.00%
2019/04/24	0	0.00	0.1	31.60	31.60	-0.1	2,334	0.00%
2019/04/23	0	0.00	1	31.60	31.65	-1	2,340	-0.04%
2019/04/22	0	0.00	30	31.30	31.45	-30	2,363	-1.27%
2019/04/19	0	0.00	70	31.35	31.35	-70	2,373	-2.95%
2019/04/18	1	31.35	0	0.00	31.25	1	2,379	0.04%
2019/04/17	0.5	31.80	21	31.85	31.85	-20.5	2,375	-0.86%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/12	2	31.45	0	0.00	31.40	2	2,356	0.08%
2019/04/10	1	32.25	1	32.10	32.05	0	2,315	0.00%
2019/04/09	1	32.50	8	32.65	32.50	-7	2,297	-0.30%
2019/04/08	2	32.45	20	32.38	32.50	-18	2,306	-0.78%
2019/04/03	0	0.00	7	31.80	31.90	-7	2,289	-0.31%
2019/04/02	10	31.80	0	0.00	31.70	10	2,369	0.42%
2019/03/29	1	31.60	0	0.00	31.55	1	2,455	0.04%
2019/03/28	2	31.35	0.3	31.50	31.60	1.7	2,611	0.07%
2019/03/27	2	31.58	0	0.00	31.65	2	2,647	0.08%
2019/03/25	0	0.00	4	31.28	31.40	-4	2,688	-0.15%
2019/03/22	7	31.56	3	31.70	31.60	4	2,692	0.15%
2019/03/21	2	31.55	2	31.55	31.50	0	2,683	0.00%
2019/03/20	0	0.00	50	31.55	31.50	-50	2,664	-1.88%
2019/03/19	0	0.00	50	31.44	31.50	-50	2,648	-1.89%
2019/03/18	200	31.20	0.5	31.20	31.30	199.5	2,621	7.61%	大買/鉅額交易
2019/03/15	5	30.56	11	31.05	31.05	-6	2,591	-0.23%
2019/03/14	20	31.00	0	0.00	30.85	20	2,394	0.84%
2019/03/13	29	30.78	3	30.77	30.85	26	2,370	1.10%
2019/03/12	75	30.75	1	30.75	30.80	74	2,340	3.16%
2019/03/11	0	0.00	3	31.08	31.05	-3	2,288	-0.13%
2019/03/08	4	30.83	4	31.09	31.15	0	2,259	0.00%
2019/03/07	12	31.20	1	31.20	31.05	11	2,233	0.49%
2019/03/05	20	31.65	0	0.00	32.05	20	2,155	0.93%
2019/03/04	17	31.48	2	31.43	31.90	15	2,056	0.73%
2019/02/27	71	30.30	15	30.28	29.90	56	1,847	3.03%
2019/02/22	1	28.55	0	0.00	28.60	1	1,705	0.06%
2019/02/21	2	28.60	0	0.00	28.60	2	1,692	0.12%
2019/02/20	1	28.60	0	0.00	28.60	1	1,673	0.06%
2019/02/19	0.1	28.20	0	0.00	28.20	0.1	1,643	0.01%
2019/02/15	0	0.00	1	28.20	28.25	-1	1,650	-0.06%
2019/02/14	0	28.20	0	0.00	28.30	0	1,639	0.00%
2019/02/12	0	0.00	2	28.10	28.00	-2	1,618	-0.12%
2019/01/28	1	27.70	1	27.65	27.60	0	1,526	0.00%
2019/01/23	0.2	26.80	0	0.00	26.85	0.2	1,475	0.01%
2019/01/21	0	0.00	1	26.90	26.55	-1	1,478	-0.07%
2019/01/18	0.5	26.95	0	0.00	27.00	0.5	1,468	0.03%
2019/01/14	0	0.00	2	26.13	26.05	-2	1,488	-0.13%
2019/01/11	0	0.00	1	25.60	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	1	25.20	25.30	-1	1,488	-0.07%
2019/01/04	1	24.05	0	0.00	24.25	1	1,504	0.07%
2018/12/27	0	0.00	3	24.58	24.55	-3	1,593	-0.19%
2018/12/26	1	24.05	2	24.13	24.00	-1	1,597	-0.06%
2018/12/25	16	23.47	1	23.60	23.40	15	1,630	0.92%
2018/12/24	21	24.28	1	24.45	24.05	20	1,552	1.29%
2018/12/22	11	24.75	1	24.80	24.70	10	1,474	0.68%
2018/12/21	2	23.85	0	0.00	23.85	2	1,450	0.14%
2018/12/20	2	25.30	0	0.00	24.90	2	1,287	0.16%
2018/12/19	6	25.77	0	0.00	25.55	6	1,245	0.48%
2018/12/17	4	26.14	0	0.00	26.00	4	1,190	0.34%
2018/12/13	1	27.25	0	0.00	27.30	1	1,167	0.09%
2018/12/10	10	26.85	0	0.00	26.85	10	1,191	0.84%
2018/12/07	2	27.45	3	27.43	27.45	-1	1,199	-0.08%
2018/11/22	0.4	27.20	1	27.10	27.35	-0.6	1,669	-0.03%
2018/11/15	0	0.00	1	27.20	27.20	-1	1,766	-0.06%
2018/11/13	1	26.75	0	0.00	27.00	1	1,756	0.06%
2018/11/05	0	0.00	1	26.40	26.60	-1	1,793	-0.06%
2018/11/02	0	0.00	2	25.25	25.45	-2	1,767	-0.11%
2018/10/25	1	24.50	0	0.00	24.70	1	1,765	0.06%
2018/10/22	12	24.43	1	24.45	24.45	11	1,743	0.63%
2018/10/12	0	0.00	0.2	26.25	26.25	-0.2	1,737	-0.01%
2018/10/04	10	26.50	0	0.00	26.65	10	1,621	0.62%
2018/09/18	1	28.45	0	0.00	28.35	1	1,493	0.07%
2018/09/07	0	0.00	1	29.35	29.45	-1	1,456	-0.07%
2018/09/06	0	0.00	10	30.00	29.85	-10	1,415	-0.71%
2018/09/05	4	29.80	0	0.00	29.75	4	1,391	0.29%
2018/09/04	12	35.54	11	35.72	35.40	1	1,298	0.08%
2018/09/03	5	35.50	2	35.50	35.60	3	1,234	0.24%
2018/08/28	0	0.00	2	35.05	35.00	-2	1,150	-0.17%
2018/08/23	0	0.00	1	34.25	34.35	-1	1,120	-0.09%
2018/08/22	2	34.25	2	34.25	34.20	0	1,125	0.00%
2018/08/20	2	34.05	0	0.00	34.00	2	1,141	0.18%
2018/08/17	0	0.00	1	34.00	34.00	-1	1,146	-0.09%
2018/08/15	0	0.00	6.3	33.93	34.05	-6.3	1,146	-0.55%
2018/08/10	0.5	33.80	16	33.80	33.80	-15.5	1,149	-1.35%
2018/08/08	16	34.30	0	0.00	34.10	16	1,155	1.38%
2018/08/07	0	0.00	5.5	34.00	34.10	-5.5	1,152	-0.47%
2018/08/01	0.4	33.85	1	33.80	33.90	-0.6	1,202	-0.05%
2018/07/30	1	33.50	10	33.70	33.75	-9	1,210	-0.74%
2018/07/27	0	0.00	2	33.95	33.95	-2	1,206	-0.17%
2018/07/24	1	34.00	0	0.00	34.00	1	1,207	0.08%
2018/07/20	2	33.90	0	0.00	33.80	2	1,210	0.17%
2018/07/19	0	0.00	11	33.98	33.85	-11	1,219	-0.90%
2018/07/18	0.4	33.20	7	33.32	33.35	-6.6	1,189	-0.56%
2018/07/13	0	0.00	2.6	32.69	32.80	-2.6	1,174	-0.22%
2018/07/10	0	0.00	2	32.80	32.60	-2	1,209	-0.17%
2018/07/09	0	0.00	0.1	32.85	32.85	-0.1	1,217	-0.01%
2018/07/02	0	0.00	2	33.10	33.00	-2	1,264	-0.16%
2018/06/22	1	32.65	1	32.80	32.95	0	1,308	0.00%
2018/06/21	1	32.95	0	0.00	33.00	1	1,378	0.07%
2018/06/20	10	32.60	0	0.00	32.90	10	1,388	0.72%
2018/06/13	5	32.85	0	0.00	32.95	5	1,375	0.36%
2018/06/12	2	32.90	0	0.00	32.95	2	1,524	0.13%
2018/06/11	0	0.00	3	32.95	32.95	-3	1,530	-0.20%
2018/06/07	39	33.69	1	33.70	33.70	38	1,525	2.49%
2018/06/06	21	33.64	0	0.00	33.60	21	1,536	1.37%
2018/06/05	20	33.31	0	0.00	33.45	20	1,516	1.32%
2018/06/04	9	33.10	0	0.00	33.20	9	1,500	0.60%
2018/05/29	0	0.00	7	32.90	32.90	-7	1,471	-0.48%
2018/05/15	2	32.25	5	32.25	32.50	-3	1,550	-0.19%
2018/05/14	5	32.10	5	32.30	32.10	0	1,625	0.00%
2018/05/11	0	0.00	1	32.20	32.25	-1	1,638	-0.06%
2018/05/10	2	31.78	0	0.00	32.10	2	1,624	0.12%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/27	1	32.05	0	0.00	31.95	1	1,659	0.06%
2018/04/26	0	0.00	1	32.15	31.80	-1	1,703	-0.06%
2018/04/23	0	0.00	0.5	33.40	33.40	-0.5	1,805	-0.03%
2018/04/20	1	33.35	0	0.00	33.55	1	1,838	0.05%
2018/04/17	1	33.35	1	33.25	33.50	0	1,885	0.00%
2018/04/13	1	33.70	0	0.00	33.50	1	2,012	0.05%
2018/04/10	0	0.00	2	33.58	33.75	-2	1,996	-0.10%
2018/04/02	0	0.00	3	34.05	33.80	-3	2,024	-0.15%
2018/03/31	0	0.00	10	34.00	34.20	-10	2,025	-0.49%
2018/03/30	2	33.88	10	33.85	33.90	-8	2,027	-0.39%
2018/03/28	1	33.50	0	0.00	33.50	1	2,027	0.05%
2018/03/27	8	33.23	0	0.00	33.45	8	2,024	0.40%
2018/03/26	1	32.90	0	0.00	32.90	1	1,997	0.05%
2018/03/19	2	33.15	1	33.35	33.30	1	2,302	0.04%
2018/03/16	2	33.40	48	33.80	33.80	-46	2,363	-1.95%
2018/03/15	0	0.00	40	33.20	33.00	-40	2,233	-1.79%
2018/03/13	2	32.90	0	0.00	33.20	2	2,254	0.09%
2018/03/09	0	0.00	0.1	32.10	32.20	-0.1	2,224	0.00%
2018/03/08	1	32.40	3	32.32	32.30	-2	2,243	-0.09%
2018/03/06	2	32.15	0	0.00	32.10	2	2,370	0.08%
2018/03/05	10	32.20	0	0.00	32.10	10	2,413	0.41%
2018/03/02	0	0.00	5	32.65	32.60	-5	2,480	-0.20%
2018/03/01	10	32.25	3	32.95	32.90	7	2,476	0.28%
2018/02/27	20	32.10	10	32.20	32.45	10	2,466	0.41%
2018/02/26	0	0.00	1	31.90	31.85	-1	2,484	-0.04%
2018/02/23	0	0.00	15	31.79	31.70	-15	2,490	-0.60%
2018/02/21	0	0.00	4	31.40	31.35	-4	2,526	-0.16%
2018/02/12	0	0.00	1	31.05	31.00	-1	2,529	-0.04%
2018/02/06	5	31.40	4	30.35	30.50	1	2,617	0.04%
2018/02/05	5	32.82	0	0.00	32.85	5	2,566	0.19%
2018/02/02	13	33.45	2	33.55	33.40	11	2,560	0.43%
2018/01/31	4	34.15	3	34.05	33.95	1	2,583	0.04%
2018/01/30	1	33.90	0	0.00	34.05	1	2,573	0.04%
2018/01/26	0	0.00	3	33.55	33.80	-3	2,610	-0.11%
2018/01/24	1	33.80	0	0.00	34.00	1	2,618	0.04%
2018/01/23	1	34.15	0	0.00	34.00	1	2,630	0.04%
2018/01/22	2	34.10	0	0.00	34.15	2	2,637	0.08%
2018/01/19	1	34.55	1	34.60	34.35	0	2,624	0.00%
2018/01/18	9	33.77	0	0.00	33.80	9	2,604	0.35%
2018/01/17	0	0.00	1	33.80	33.45	-1	2,596	-0.04%
2018/01/16	10	33.70	0	0.00	33.90	10	2,645	0.38%
2018/01/15	4	33.80	0	0.00	34.00	4	2,643	0.15%
2018/01/12	1	34.00	0.6	34.10	34.10	0.4	2,656	0.02%
2018/01/10	13	34.21	5	34.00	33.95	8	2,695	0.30%
2018/01/09	0	0.00	1	35.50	35.55	-1	2,601	-0.04%
2018/01/05	0	0.00	2	35.75	35.65	-2	2,816	-0.07%
2018/01/02	10	35.28	0	0.00	35.25	10	3,257	0.31%