神達 (3706)-元大-新竹券商分點個股進出

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

神達

(3706)

可現股當沖

股價
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	216.3	84.32	572	83.72	83.00	-355.7	39,339	-0.90%	大買/大賣/鉅額交易
2024/11/21	118	76.30	177.2	76.97	79.90	-59.2	35,864	-0.17%	大買/大賣/
2024/11/20	176	73.99	177.6	73.55	72.70	-1.6	32,595	0.00%	大買/大賣/
2024/11/19	231	69.93	253.9	70.40	73.20	-22.9	28,643	-0.08%	大買/大賣/
2024/11/18	100	68.24	105.1	67.90	66.60	-5.1	25,624	-0.02%	大賣/
2024/11/15	268	71.06	303.2	70.61	68.40	-35.2	23,412	-0.15%	大買/大賣/
2024/11/14	245.2	65.48	249.3	66.17	69.80	-4.1	20,050	-0.02%	大買/大賣/
2024/11/13	305.6	64.84	294.4	65.02	63.50	11.2	16,355	0.07%	大買/大賣/
2024/11/12	347.4	62.51	589.8	62.37	63.60	-242.4	12,842	-1.89%	大買/大賣/鉅額交易
2024/11/11	5	59.40	362	59.40	59.40	-357	7,238	-4.93%	大賣/鉅額交易
2024/11/08	229	53.32	83.4	53.09	54.00	145.6	6,832	2.13%	大買/鉅額交易
2024/11/07	26	47.96	13	48.78	49.15	13	5,378	0.24%
2024/11/06	3	47.62	2	47.38	47.15	1	5,058	0.02%
2024/11/05	0	0.00	10	46.95	47.40	-10	5,002	-0.20%
2024/11/04	10.6	46.29	0	0.00	46.10	10.6	5,002	0.21%
2024/11/01	1	44.75	0	0.00	46.35	1	5,183	0.02%
2024/10/30	0	0.00	19.4	46.59	45.70	-19.4	5,219	-0.37%
2024/10/29	3	45.80	0	0.00	45.95	3	5,281	0.06%
2024/10/28	0	0.00	3	46.20	46.50	-3	5,298	-0.06%
2024/10/25	1	46.30	0	0.00	46.65	1	5,368	0.02%
2024/10/24	15	46.05	7	46.26	46.00	8	5,469	0.15%
2024/10/23	1	46.70	0	0.00	46.70	1	5,569	0.02%
2024/10/22	1	47.00	0	0.00	47.00	1	5,628	0.02%
2024/10/16	0	0.00	7	47.00	47.10	-7	6,199	-0.11%
2024/10/15	0	0.00	2	46.90	46.80	-2	6,500	-0.03%
2024/10/14	0	0.00	2	46.40	46.75	-2	6,660	-0.03%
2024/10/11	1	46.75	1	46.25	46.35	0	7,051	0.00%
2024/10/09	9	47.05	19	46.62	45.70	-10	7,775	-0.13%
2024/10/08	3	45.83	4	45.59	45.70	-1	7,679	-0.01%
2024/10/07	0	0.00	21	45.65	45.75	-21	7,837	-0.27%
2024/10/04	0	0.00	1	45.45	45.45	-1	7,903	-0.01%
2024/10/01	12	44.63	0	0.00	45.30	12	8,043	0.15%
2024/09/30	9	45.21	0	0.00	45.00	9	8,050	0.11%
2024/09/27	2	45.88	3	45.82	45.90	-1	8,087	-0.01%
2024/09/26	1	45.60	1	46.30	45.45	0	8,125	0.00%
2024/09/25	4	46.09	4	45.93	45.90	0	8,102	0.00%
2024/09/24	1	45.60	5	45.49	45.45	-4	8,060	-0.05%
2024/09/23	1	45.40	20	45.40	45.30	-19	8,078	-0.24%
2024/09/20	0	0.00	3	45.88	45.40	-3	8,102	-0.04%
2024/09/19	0	0.00	1	45.65	45.75	-1	8,127	-0.01%
2024/09/18	13	45.61	0	0.00	45.10	13	8,220	0.16%
2024/09/16	13	45.83	0	0.00	46.10	13	8,190	0.16%
2024/09/13	5	45.80	12.1	46.00	45.90	-7.1	8,231	-0.09%
2024/09/12	0	0.00	4.5	44.88	45.15	-4.5	8,250	-0.06%
2024/09/11	2	44.15	31	43.56	43.45	-29	8,199	-0.35%
2024/09/10	3	43.52	2	43.63	43.10	1	8,240	0.01%
2024/09/09	2	41.38	2	42.15	42.75	0	8,231	0.00%
2024/09/06	1.1	42.64	1.1	42.61	42.65	0	8,293	0.00%
2024/09/05	1	42.25	1	42.30	42.15	0	8,398	0.00%
2024/09/04	13.6	42.65	0	0.00	41.85	13.6	8,527	0.16%
2024/09/03	0	0.00	6	45.06	44.75	-6	8,556	-0.07%
2024/09/02	3	44.87	0	0.00	44.70	3	8,657	0.03%
2024/08/30	3	44.95	1	44.90	44.90	2	8,812	0.02%
2024/08/29	10	44.55	0	0.00	44.85	10	8,972	0.11%
2024/08/27	7	44.79	2	45.00	44.95	5	9,260	0.05%
2024/08/26	14	45.00	26.1	45.11	44.95	-12.1	9,465	-0.13%
2024/08/23	0	0.00	1	43.30	44.20	-1	9,715	-0.01%
2024/08/22	2	44.00	6	44.00	43.85	-4	9,859	-0.04%
2024/08/21	0	0.00	6	43.83	43.90	-6	10,206	-0.06%
2024/08/20	0	0.00	11	44.52	44.10	-11	10,642	-0.10%
2024/08/19	0	0.00	0.1	44.35	44.15	-0.1	11,292	0.00%
2024/08/16	5	44.41	3.3	44.79	44.20	1.7	12,350	0.01%
2024/08/15	1.1	43.95	0	0.00	43.75	1.1	12,980	0.01%
2024/08/14	2	43.78	15.3	43.98	44.10	-13.3	13,664	-0.10%
2024/08/13	5	43.28	3	43.10	43.25	2	14,066	0.01%
2024/08/12	1	42.10	3	42.07	43.00	-2	14,251	-0.01%
2024/08/09	0	0.00	5	41.24	40.60	-5	14,713	-0.03%
2024/08/08	4.2	40.19	2	39.70	40.05	2.2	15,293	0.01%
2024/08/07	5	39.92	5	40.13	41.15	0	15,433	0.00%
2024/08/06	1	38.50	1	39.10	38.45	0	15,832	0.00%
2024/08/05	34.4	38.93	18	39.12	38.70	16.4	15,769	0.10%
2024/08/02	8.2	43.13	11	42.96	42.95	-2.8	15,699	-0.02%
2024/08/01	1	43.70	13.2	43.41	44.30	-12.2	15,804	-0.08%
2024/07/31	1.1	42.40	0.4	42.71	42.25	0.7	15,885	0.00%
2024/07/30	9	41.49	1.2	42.33	42.55	7.8	16,010	0.05%
2024/07/29	24.2	42.77	0	0.00	42.30	24.2	16,028	0.15%
2024/07/26	26.4	43.53	6	43.10	43.75	20.4	16,004	0.13%
2024/07/23	2	44.85	0	0.00	44.80	2	16,029	0.01%
2024/07/22	8.2	44.71	36	45.12	45.00	-27.8	16,326	-0.17%
2024/07/19	6	46.31	7	46.87	45.90	-1	16,197	-0.01%
2024/07/18	4.2	47.12	1	47.20	47.00	3.2	16,145	0.02%
2024/07/17	9	48.28	45.4	48.25	48.00	-36.4	16,096	-0.23%
2024/07/16	48	48.59	51	48.82	48.25	-3	16,105	-0.02%
2024/07/15	65	47.86	63	47.79	47.35	2	15,906	0.01%
2024/07/12	105.1	48.64	115	48.74	48.25	-10	15,763	-0.06%	大買/大賣/
2024/07/11	8	48.76	35.3	48.88	48.85	-27.3	15,484	-0.18%
2024/07/10	8	46.74	2	46.60	46.60	6	15,038	0.04%
2024/07/09	0	0.00	8	46.04	46.10	-8	15,050	-0.05%
2024/07/08	3	45.58	0	0.00	45.40	3	14,960	0.02%
2024/07/05	7	45.65	3	45.20	45.90	4	15,109	0.03%
2024/07/04	2	44.50	1	44.60	44.60	1	15,087	0.01%
2024/07/03	3	44.62	0	0.00	44.50	3	15,199	0.02%
2024/07/02	0	0.00	3	44.13	44.70	-3	15,433	-0.02%
2024/07/01	0	0.00	0.1	44.40	44.10	-0.1	15,646	0.00%
2024/06/28	0	0.00	3	44.52	44.30	-3	16,023	-0.02%
2024/06/27	13.1	43.99	0	0.00	43.90	13.1	16,419	0.08%
2024/06/26	1	44.40	10	44.90	44.35	-9	16,877	-0.05%
2024/06/25	0	0.00	2	44.58	44.80	-2	17,982	-0.01%
2024/06/24	1	45.35	0	0.00	44.75	1	19,475	0.01%
2024/06/21	1	46.35	2	46.25	46.15	-1	19,884	-0.01%
2024/06/20	3	46.43	11	46.55	46.45	-8	20,564	-0.04%
2024/06/19	5	46.41	5	46.26	46.25	0.1	22,953	0.00%
2024/06/18	0	0.00	1	45.85	45.70	-1	25,902	0.00%
2024/06/17	10	45.67	0	0.00	45.55	10	28,245	0.04%
2024/06/14	10	45.65	0.1	45.65	45.95	9.9	29,522	0.03%
2024/06/13	1	45.50	1	45.25	45.45	0	29,641	0.00%
2024/06/12	14	44.87	2	45.00	45.15	12	29,801	0.04%
2024/06/11	20	45.29	5.4	46.00	45.10	14.6	30,032	0.05%
2024/06/07	9.2	46.14	1.5	46.19	45.70	7.7	30,461	0.03%
2024/06/06	3.3	46.32	1	46.40	46.60	2.3	30,717	0.01%
2024/06/05	34.1	47.39	19.4	47.06	46.65	14.7	30,788	0.05%
2024/06/04	3.1	47.80	0	0.00	47.75	3.1	30,772	0.01%
2024/06/03	9	48.82	8	48.00	48.20	1	30,722	0.00%
2024/05/31	4	47.90	1.1	47.94	47.50	2.9	30,623	0.01%
2024/05/30	1	47.60	6	47.74	47.60	-5	30,611	-0.02%
2024/05/29	8.1	48.77	3	49.00	49.00	5.1	30,586	0.02%
2024/05/28	1	48.40	3.5	48.20	48.35	-2.5	30,460	-0.01%
2024/05/27	16.1	49.06	4	49.10	48.40	12.1	30,404	0.04%
2024/05/24	7	48.10	9	48.09	48.35	-2	30,334	-0.01%
2024/05/23	30	48.69	8.3	48.62	48.00	21.7	30,104	0.07%
2024/05/22	45.3	49.03	26.5	49.10	49.50	18.8	29,750	0.06%
2024/05/21	5.3	47.37	4	47.33	47.95	1.4	29,279	0.00%
2024/05/20	3	45.35	2	44.85	45.80	1	28,708	0.00%
2024/05/17	6	46.13	3.2	45.92	45.90	2.8	28,138	0.01%
2024/05/16	3	47.48	7	47.47	46.80	-4	27,886	-0.01%
2024/05/15	7.1	47.42	6	47.50	47.40	1.1	27,835	0.00%
2024/05/14	9.2	46.46	57.2	47.55	48.00	-47.9	27,668	-0.17%
2024/05/13	1	44.85	2	44.67	44.85	-1	27,147	0.00%
2024/05/10	14	44.12	3	43.92	44.10	11	27,071	0.04%
2024/05/09	0	43.10	1	43.50	42.75	-1	26,688	0.00%
2024/05/08	1.6	42.87	7	42.94	42.95	-5.4	26,814	-0.02%
2024/05/07	11.2	42.58	0	0.00	43.00	11.2	26,976	0.04%
2024/05/06	0.4	43.33	12.1	43.74	43.20	-11.8	26,908	-0.04%
2024/05/03	3	44.28	0.5	45.20	43.75	2.5	26,916	0.01%
2024/05/02	1.6	44.71	2	44.70	44.60	-0.4	27,037	0.00%
2024/04/29	6.5	45.80	0.9	46.00	45.90	5.6	27,857	0.02%
2024/04/26	10	45.85	11	45.59	45.70	-1	28,831	0.00%
2024/04/25	2	43.83	0	0.00	44.05	2	28,993	0.01%
2024/04/24	2	44.50	0	0.00	44.60	2	29,086	0.01%
2024/04/23	1	42.40	0.8	42.55	42.80	0.2	29,074	0.00%
2024/04/22	2	42.60	1	42.55	42.20	1	29,228	0.00%
2024/04/19	2.1	43.58	2	43.70	43.70	0.1	29,229	0.00%
2024/04/18	1.1	44.84	5.3	44.92	44.70	-4.2	29,358	-0.01%
2024/04/17	12.1	45.17	4	45.23	45.00	8.1	29,809	0.03%
2024/04/16	46.5	44.83	10	45.47	44.55	36.5	30,455	0.12%
2024/04/15	18.3	47.15	8	47.39	46.85	10.3	30,218	0.03%
2024/04/12	0	0.00	0.5	48.88	48.60	-0.5	30,070	0.00%
2024/04/11	18.4	48.70	6	48.60	48.85	12.4	30,088	0.04%
2024/04/10	6	49.81	3	50.30	49.55	3	30,183	0.01%
2024/04/09	15.5	49.89	2	49.85	50.00	13.5	30,203	0.04%
2024/04/08	4	50.54	0	50.50	50.20	4	30,454	0.01%
2024/04/03	5.1	49.59	0	49.85	50.00	5	30,964	0.02%
2024/04/02	10	50.28	2	50.20	50.10	8	32,738	0.02%
2024/04/01	4.2	51.52	0	51.30	51.10	4.1	32,628	0.01%
2024/03/29	20.1	51.44	13	51.43	51.50	7.1	32,317	0.02%
2024/03/28	52.4	54.25	17	52.39	52.20	35.4	31,969	0.11%
2024/03/27	56.3	56.11	64.4	56.46	56.70	-8.1	30,939	-0.03%
2024/03/26	5	53.54	6	52.33	53.20	-1	29,545	0.00%
2024/03/25	15	54.25	27.3	54.62	54.00	-12.3	29,445	-0.04%
2024/03/22	113.4	56.78	100	56.68	54.00	13.4	28,813	0.05%	大買/
2024/03/21	122	55.43	158.3	55.56	57.90	-36.3	26,387	-0.14%	大買/大賣/
2024/03/20	137.4	52.98	177.3	52.46	53.60	-39.9	23,391	-0.17%	大買/大賣/
2024/03/19	22	48.43	114.4	48.41	48.80	-92.4	21,293	-0.43%	大賣/
2024/03/18	2	45.30	6	45.83	46.50	-4	20,908	-0.02%
2024/03/15	6.1	45.45	8.1	45.48	45.60	-2	20,820	-0.01%
2024/03/14	4	45.70	2	45.83	45.55	2	20,658	0.01%
2024/03/13	34	45.61	20.3	45.52	45.65	13.7	20,533	0.07%
2024/03/12	8	45.01	3.2	44.91	45.30	4.8	20,128	0.02%
2024/03/11	11.1	43.82	6	43.95	43.70	5.1	19,919	0.03%
2024/03/08	7.2	42.44	5.2	42.06	42.50	1.9	19,835	0.01%
2024/03/07	5.3	43.12	7	42.74	42.70	-1.7	20,023	-0.01%
2024/03/06	3.2	43.09	3	43.45	43.30	0.2	20,391	0.00%
2024/03/05	2	43.15	16	43.49	43.55	-14	20,432	-0.07%
2024/03/04	4	43.64	31	43.52	43.20	-27	20,436	-0.13%
2024/03/01	13	42.92	13	43.02	43.05	0	20,313	0.00%
2024/02/29	10.1	41.82	0	0.00	42.30	10.1	20,308	0.05%
2024/02/27	53.4	41.56	2	41.53	41.60	51.4	20,415	0.25%
2024/02/26	3.5	42.96	4	43.21	42.95	-0.6	20,354	0.00%
2024/02/23	10	44.05	7	45.05	43.60	3	20,439	0.01%
2024/02/22	11	45.02	22.7	45.34	44.45	-11.7	20,545	-0.06%
2024/02/21	12	44.14	4	44.03	43.75	8	20,177	0.04%
2024/02/20	5.4	43.82	3.3	43.88	43.75	2.1	20,306	0.01%
2024/02/19	7.2	44.46	4	44.35	44.15	3.2	20,252	0.02%
2024/02/16	13	45.84	11	45.67	45.60	2	20,286	0.01%
2024/02/15	16.2	44.89	10	45.25	45.10	6.2	20,101	0.03%
2024/02/05	2.1	44.93	3	45.33	44.80	-0.9	19,880	0.00%
2024/02/02	2	45.10	3.1	45.29	45.10	-1.1	19,884	-0.01%
2024/02/01	5	44.65	1.1	44.60	44.65	3.9	19,825	0.02%
2024/01/31	4.1	45.33	2	45.00	45.00	2.1	19,888	0.01%
2024/01/30	5	45.96	5.5	45.56	46.40	-0.5	19,712	0.00%
2024/01/29	1	44.90	5.3	45.35	45.30	-4.3	19,491	-0.02%
2024/01/26	31	44.46	1	44.80	44.50	30	19,452	0.15%
2024/01/25	6	46.10	2	45.55	45.40	4	19,385	0.02%
2024/01/24	6.5	46.95	12.2	46.86	46.10	-5.7	19,145	-0.03%
2024/01/23	23.7	46.14	14	46.14	46.40	9.7	18,790	0.05%
2024/01/22	34.3	46.49	40.5	46.59	46.40	-6.2	18,283	-0.03%
2024/01/19	5	44.36	10	44.54	44.85	-5	17,193	-0.03%
2024/01/18	1	42.65	0.3	43.40	43.35	0.7	16,714	0.00%
2024/01/17	0	0.00	0	43.65	43.25	0	16,663	0.00%
2024/01/16	6	43.54	5.3	43.54	43.60	0.7	16,614	0.00%
2024/01/15	1	43.85	5	43.86	43.95	-4	16,467	-0.02%
2024/01/12	4	43.98	6	44.46	43.55	-2	16,410	-0.01%
2024/01/11	6	44.26	11.6	44.24	44.55	-5.6	16,224	-0.03%
2024/01/10	5	43.26	17	43.49	43.65	-12	15,998	-0.07%
2024/01/09	3	42.85	1	42.25	41.95	2	15,344	0.01%
2024/01/05	1.1	42.01	3.4	42.07	42.25	-2.3	16,105	-0.01%
2024/01/04	12.3	42.45	7	42.09	42.10	5.3	16,376	0.03%
2024/01/03	4.2	43.30	1.1	43.33	43.30	3.1	16,329	0.02%
2024/01/02	6.1	43.17	1	42.85	43.20	5.1	16,273	0.03%
2023/12/29	17.6	44.39	84	44.51	44.55	-66.4	15,997	-0.41%
2023/12/28	181.7	45.14	152.3	44.74	45.00	29.4	15,338	0.19%	大買/大賣/
2023/12/27	3	42.25	11	42.51	42.55	-8	13,513	-0.06%
2023/12/26	0	0.00	9	41.56	42.10	-9	13,726	-0.07%
2023/12/25	1	41.55	3.2	42.09	41.55	-2.2	13,929	-0.02%
2023/12/22	3	41.40	3	41.65	41.60	0	13,969	0.00%
2023/12/21	0	0.00	23.2	41.13	41.50	-23.2	14,021	-0.17%
2023/12/20	111	41.59	91.1	41.46	41.65	19.9	14,239	0.14%	大買/
2023/12/19	6.1	39.57	4	39.71	39.50	2.1	14,259	0.01%
2023/12/15	9.1	40.24	7	40.46	40.25	2.1	15,181	0.01%
2023/12/14	16.5	41.45	14.1	41.02	40.70	2.4	15,435	0.02%
2023/12/13	66	41.94	48	41.59	41.20	18	15,245	0.12%
2023/12/12	0.2	41.00	5	41.11	40.90	-4.8	14,422	-0.03%
2023/12/11	2.1	41.24	1	41.15	41.15	1.1	14,501	0.01%
2023/12/08	2	41.52	1	40.85	40.95	1	14,553	0.01%
2023/12/07	13.1	41.39	3	41.48	41.15	10.1	14,461	0.07%
2023/12/06	2	41.25	0	0.00	41.15	2	14,542	0.01%
2023/12/05	2.3	40.94	0	0.00	40.75	2.3	14,492	0.02%
2023/12/04	7	41.29	1	41.45	41.25	6	14,429	0.04%
2023/12/01	17.2	41.55	29	41.48	41.40	-11.8	14,215	-0.08%
2023/11/30	0	0.00	4	40.05	40.20	-4	13,802	-0.03%
2023/11/29	0	0.00	1.1	39.78	39.85	-1.1	13,797	-0.01%
2023/11/28	0	0.00	4	39.03	39.30	-4	13,956	-0.03%
2023/11/27	6.2	38.62	1	39.25	38.25	5.2	14,123	0.04%
2023/11/24	4.3	40.10	2	40.03	39.75	2.3	14,088	0.02%
2023/11/23	1	41.10	1	41.80	40.90	0	14,040	0.00%
2023/11/22	6.5	40.88	2	40.88	40.75	4.5	14,038	0.03%
2023/11/21	2	41.95	10	41.89	42.20	-8	14,068	-0.06%
2023/11/20	16.5	40.96	4	41.05	41.20	12.5	14,328	0.09%
2023/11/17	8.1	40.53	4	40.28	40.90	4.1	14,375	0.03%
2023/11/16	3	39.20	12	39.23	39.30	-9	14,457	-0.06%
2023/11/15	7.3	39.46	0	0.00	38.70	7.3	14,825	0.05%
2023/11/14	0	0.00	2	39.95	39.85	-2	16,064	-0.01%
2023/11/13	1	39.00	1	39.70	39.70	0	16,441	0.00%
2023/11/10	2.2	39.50	1	39.55	39.50	1.2	16,710	0.01%
2023/11/09	0.1	38.95	0	0.00	38.85	0.1	16,978	0.00%
2023/11/08	2	39.45	22	39.38	39.10	-20	17,277	-0.12%
2023/11/07	1.1	38.68	0	0.00	38.80	1.1	17,499	0.01%
2023/11/06	6	38.74	2	38.70	38.70	4	18,229	0.02%
2023/11/03	0	0.00	1	38.15	38.10	-1	18,679	-0.01%
2023/11/01	1	36.80	1	37.10	36.90	0	20,759	0.00%
2023/10/31	9.1	37.05	0	0.00	36.75	9.1	21,299	0.04%
2023/10/30	3	38.40	3	38.25	37.90	0	21,465	0.00%
2023/10/27	2	38.15	2.1	38.62	38.15	-0.1	21,611	0.00%
2023/10/26	3	38.37	0.3	38.40	38.20	2.7	21,951	0.01%
2023/10/25	4	39.15	8	39.12	39.00	-4	22,087	-0.02%
2023/10/24	9.2	38.81	2	38.68	39.00	7.2	22,137	0.03%
2023/10/23	1	38.30	7	38.32	38.30	-6	22,215	-0.03%
2023/10/20	5.1	37.78	8	37.75	37.95	-3	22,467	-0.01%
2023/10/19	0.2	37.35	1	37.25	38.00	-0.8	22,749	0.00%
2023/10/18	17	37.76	5	37.64	37.50	12	23,174	0.05%
2023/10/17	3	40.30	12	39.90	39.35	-9	23,530	-0.04%
2023/10/16	7.1	40.35	6.1	40.23	39.80	1	26,345	0.00%
2023/10/13	3	42.15	16.5	41.72	42.00	-13.5	30,275	-0.04%
2023/10/12	4	40.25	20	41.16	41.85	-16	30,070	-0.05%
2023/10/11	6.3	40.23	0	0.00	39.65	6.3	30,478	0.02%
2023/10/06	6	41.56	5	41.30	41.50	1	30,983	0.00%
2023/10/05	0	0.00	1	41.35	41.65	-1	32,976	0.00%
2023/10/04	1	40.80	7	40.70	41.20	-6	33,163	-0.02%
2023/10/03	5	41.70	3	41.57	41.45	2	33,217	0.01%
2023/10/02	4	41.88	8	42.49	42.50	-4	33,214	-0.01%
2023/09/28	2	41.28	7	40.94	40.75	-5	33,075	-0.02%
2023/09/27	5	40.55	3	40.58	40.80	2	33,344	0.01%
2023/09/26	15	40.27	3	40.48	40.10	12	34,282	0.04%
2023/09/25	26	40.43	20	40.38	40.10	6	34,571	0.02%
2023/09/22	16	40.23	13	40.14	40.80	3	34,366	0.01%
2023/09/21	5	38.45	4	38.63	39.25	1	34,107	0.00%
2023/09/20	137	40.74	127	40.09	39.50	10	34,089	0.03%	大買/大賣/
2023/09/19	14	38.70	24	39.36	38.45	-10	33,817	-0.03%
2023/09/18	11	37.84	8	37.99	37.80	3	34,400	0.01%
2023/09/15	0	0.00	1	38.65	38.70	-1	34,706	0.00%
2023/09/14	2	38.80	0	0.00	38.70	2	34,870	0.01%
2023/09/13	3	38.57	3	38.67	38.55	0	35,439	0.00%
2023/09/12	1	38.70	0	0.00	38.45	1	37,017	0.00%
2023/09/11	2	38.20	5	38.05	38.20	-3	38,498	-0.01%
2023/09/08	5	39.40	1.5	39.20	39.25	3.5	38,420	0.01%
2023/09/07	8	39.83	1	39.90	39.65	7	38,624	0.02%
2023/09/06	4	40.49	8	40.41	40.15	-4	38,619	-0.01%
2023/09/05	1	39.75	0	0.00	40.35	1	38,718	0.00%
2023/09/04	0	0.00	2	39.85	39.90	-2	38,830	-0.01%
2023/09/01	11.2	40.07	7	40.02	39.75	4.2	38,850	0.01%
2023/08/31	2.6	40.35	17	40.31	40.55	-14.4	38,766	-0.04%
2023/08/30	3	41.10	0	41.45	40.95	3	38,883	0.01%
2023/08/29	3	41.17	1	41.65	41.20	2	39,373	0.01%
2023/08/28	4.5	41.30	25	41.30	41.35	-20.5	40,556	-0.05%
2023/08/25	5.2	42.14	1	42.00	41.70	4.2	40,916	0.01%
2023/08/24	32	44.12	43	43.96	43.30	-11	40,875	-0.03%
2023/08/23	15	43.69	20	43.53	44.00	-5	40,874	-0.01%
2023/08/22	20	43.60	21	43.64	43.20	-1	40,647	0.00%
2023/08/21	19	43.59	61	43.62	43.30	-42	40,346	-0.10%
2023/08/18	589	46.12	527	45.75	44.05	62	39,988	0.16%	大買/大賣/
2023/08/17	27	42.41	2	43.20	43.10	25	38,655	0.06%
2023/08/16	13	42.63	19	42.59	43.00	-6	38,358	-0.02%
2023/08/15	19	44.31	2	43.53	43.35	17	38,455	0.04%
2023/08/14	15	42.72	17	42.71	42.80	-2	38,131	-0.01%
2023/08/11	18.1	43.31	23	43.03	42.85	-4.9	37,795	-0.01%
2023/08/10	202.6	42.27	191	43.11	42.30	11.6	37,397	0.03%	大買/大賣/
2023/08/09	51.2	45.28	63	44.90	45.00	-11.8	36,606	-0.03%
2023/08/08	41.1	47.55	90	47.47	46.35	-48.9	36,084	-0.14%
2023/08/07	236.5	46.65	214	47.79	48.45	22.5	35,289	0.06%	大買/大賣/
2023/08/04	76.1	46.02	62.1	45.07	45.15	14	33,829	0.04%
2023/08/02	25.1	47.47	40	44.96	44.95	-14.9	33,238	-0.04%
2023/08/01	32	47.95	82.1	47.30	48.60	-50.1	32,945	-0.15%
2023/07/31	104.5	50.54	20	49.76	47.05	84.5	32,749	0.26%	大買/
2023/07/28	3	47.02	10	47.04	49.50	-7	32,343	-0.02%
2023/07/27	3	47.00	0	0.00	46.80	3	32,140	0.01%
2023/07/26	7.2	47.83	4	47.87	47.10	3.2	31,987	0.01%
2023/07/25	4.1	49.29	22	48.82	48.30	-17.9	31,791	-0.06%
2023/07/24	45.5	50.07	23.1	49.81	49.90	22.4	31,491	0.07%
2023/07/21	31.2	45.91	13.8	46.49	49.30	17.4	31,107	0.06%
2023/07/20	21	48.08	51	47.21	46.80	-30.1	30,607	-0.10%
2023/07/19	135.6	53.06	145.8	52.14	51.10	-10.2	29,960	-0.03%	大買/大賣/
2023/07/18	132.5	53.89	66.1	52.40	50.40	66.3	27,034	0.25%	大買/
2023/07/17	4	52.20	93	52.20	52.20	-89	22,706	-0.39%
2023/07/14	62	47.38	140	47.11	47.50	-78	22,355	-0.35%	大賣/
2023/07/13	6	42.93	29	42.99	43.20	-23	21,592	-0.11%
2023/07/12	209	39.04	39.1	39.03	39.30	169.9	20,937	0.81%	大買/鉅額交易
2023/07/11	6	35.65	13	35.81	35.75	-7	18,866	-0.04%
2023/07/10	15	35.24	4	34.91	34.90	11	18,579	0.06%
2023/07/07	5	35.30	1	35.10	35.35	4	18,406	0.02%
2023/07/06	41	35.96	16	36.43	35.55	25	18,239	0.14%
2023/07/05	19	37.28	30.1	36.81	36.15	-11.1	17,878	-0.06%
2023/07/04	36.1	37.63	40	37.35	37.70	-3.9	17,291	-0.02%
2023/07/03	13	36.11	18	36.15	35.95	-5	16,168	-0.03%
2023/06/30	5	34.62	19	34.90	34.95	-14	15,723	-0.09%
2023/06/29	20	34.78	3	34.70	34.70	17	15,578	0.11%
2023/06/28	1	35.70	26	34.86	34.70	-25	15,444	-0.16%
2023/06/27	9	35.69	4	35.97	35.35	5	15,208	0.03%
2023/06/26	36	36.60	32	36.40	36.85	4	14,732	0.03%
2023/06/21	3	35.45	14	35.33	35.15	-11	13,755	-0.08%
2023/06/20	13	34.60	5	34.71	34.50	8	13,358	0.06%
2023/06/19	36	35.22	2	34.90	35.40	34	13,068	0.26%
2023/06/16	79	37.38	180	37.46	36.45	-101	12,329	-0.82%	大賣/
2023/06/15	232	35.78	130	35.61	36.15	102	10,611	0.96%	大買/大賣/鉅額交易
2023/06/14	0	0.00	1	32.70	32.90	-1	9,027	-0.01%
2023/06/13	11	32.91	6	32.89	32.85	5	8,882	0.06%
2023/06/12	1	31.90	0	0.00	32.10	1	8,565	0.01%
2023/06/09	1	32.45	1	32.45	32.40	0	8,506	0.00%
2023/06/08	1	31.60	5	31.65	31.55	-4	8,322	-0.05%
2023/06/07	1	32.50	1	31.95	32.40	0	8,188	0.00%
2023/06/06	3	32.02	1	31.90	31.95	2	8,098	0.02%
2023/06/05	0	0.00	4	33.16	32.65	-4	7,965	-0.05%
2023/06/02	9	33.06	15	33.27	32.90	-6	7,652	-0.08%
2023/06/01	170	33.57	201	32.96	33.40	-31	7,043	-0.44%	大買/大賣/
2023/05/31	17.1	32.04	6	31.61	31.95	11	5,728	0.19%
2023/05/30	2	31.15	0	0.00	31.00	2	5,203	0.04%
2023/05/29	15	31.29	50.5	31.27	31.40	-35.5	5,067	-0.70%
2023/05/23	0.1	29.40	2	29.30	29.25	-2	4,223	-0.05%
2023/05/22	9	30.18	1	30.30	30.15	8	4,015	0.20%
2023/05/19	1	29.70	12.6	30.11	30.20	-11.6	3,821	-0.30%
2023/05/18	0	0.00	0.1	28.60	28.40	-0.1	3,282	0.00%
2023/05/17	0	0.00	1	28.40	28.35	-1	3,233	-0.03%
2023/05/15	1	27.85	0	0.00	28.00	1	3,192	0.03%
2023/05/10	0	0.00	1	27.95	28.15	-1	3,350	-0.03%
2023/05/09	0	0.00	2	27.90	27.95	-2	3,426	-0.06%
2023/05/05	0	0.00	1	28.15	28.15	-1	3,512	-0.03%
2023/04/28	0	0.00	1	28.35	28.40	-1	3,608	-0.03%
2023/04/26	0	0.00	2	27.95	28.10	-2	3,537	-0.06%
2023/04/25	1	28.10	0	0.00	28.10	1	3,503	0.03%
2023/04/20	0	0.00	1	27.95	27.85	-1	3,378	-0.03%
2023/04/19	3	28.02	12	28.03	27.95	-9	3,349	-0.27%
2023/04/18	3	28.27	10	28.33	28.25	-7	3,297	-0.21%
2023/04/17	7	28.64	5	28.50	28.60	2	3,244	0.06%
2023/04/14	2	28.05	0	0.00	28.10	2	3,103	0.06%
2023/04/13	11	27.74	0	0.00	27.80	11	3,054	0.36%
2023/04/12	1	27.80	0	0.00	27.75	1	3,082	0.03%
2023/04/11	17	27.88	0	0.00	27.90	17	3,085	0.55%
2023/04/10	1	27.40	0	0.00	27.40	1	3,027	0.03%
2023/04/07	16	27.40	0	0.00	27.40	16	3,009	0.53%
2023/03/29	2	27.50	0	0.00	27.45	2	2,977	0.07%
2023/03/28	1	28.45	0	0.00	28.50	1	3,005	0.03%
2023/03/27	1	28.65	0	0.00	28.65	1	3,055	0.03%
2023/03/24	0	0.00	30	28.70	28.70	-30	3,060	-0.98%
2023/03/17	5	28.10	0	0.00	28.00	5	2,965	0.17%
2023/03/15	5	28.40	0	0.00	28.20	5	2,914	0.17%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	0	28.45	1	28.40	28.50	-1	2,929	-0.03%
2023/03/09	0	0.00	3	29.05	29.05	-3	2,864	-0.10%
2023/03/07	2	29.20	2	29.25	29.35	0	2,771	0.00%
2023/03/06	1	29.30	0	0.00	29.35	1	2,738	0.04%
2023/03/02	0	0.00	10	29.31	29.45	-10	2,659	-0.38%
2023/03/01	10	29.65	0	0.00	29.50	10	2,598	0.38%
2023/02/24	0	0.00	15	31.35	31.60	-15	2,429	-0.62%
2023/02/23	3	31.20	0	0.00	31.20	3	2,369	0.13%
2023/02/21	1	30.95	0	0.00	31.10	1	2,378	0.04%
2023/02/15	0	0.00	1	31.00	30.75	-1	2,600	-0.04%
2023/02/14	0	0.00	5	31.00	31.05	-5	2,588	-0.19%
2023/02/10	0	0.00	3	30.65	30.80	-3	2,686	-0.11%
2023/02/09	0	0.00	6	30.90	30.90	-6	2,666	-0.23%
2023/02/08	0	0.00	1.5	31.77	31.85	-1.5	2,565	-0.06%
2023/02/03	0	0.00	0	31.25	31.40	0	2,400	0.00%
2023/02/02	0.3	30.80	0.6	30.80	30.85	-0.3	2,337	-0.01%
2023/02/01	0	0.00	0.1	30.70	30.75	-0.1	2,309	-0.01%
2023/01/31	0.1	30.40	0	0.00	30.80	0.1	2,285	0.00%
2023/01/17	0.1	30.00	0	0.00	30.00	0.1	2,197	0.00%
2023/01/13	0	0.00	0.2	30.15	30.05	-0.2	2,179	-0.01%
2023/01/11	1	30.20	0	0.00	30.10	1	2,177	0.05%
2023/01/10	1	30.10	0	0.00	30.10	1	2,167	0.05%
2022/12/30	0.2	29.50	0	0.00	29.50	0.2	2,154	0.01%
2022/12/22	1	29.80	0	0.00	29.75	1	2,115	0.05%
2022/12/16	0	0.00	1	29.40	29.40	-1	1,889	-0.05%
2022/12/13	0.1	29.50	0	0.00	29.65	0.1	1,821	0.01%
2022/12/08	1	29.00	0	0.00	29.20	1	1,818	0.05%
2022/12/05	0	0.00	3	29.75	29.70	-3	1,764	-0.17%
2022/12/01	0	0.00	4	29.98	29.95	-4	1,794	-0.22%
2022/11/29	0	0.00	5	29.50	29.60	-5	1,748	-0.29%
2022/11/25	0	29.35	1	29.35	29.30	-1	1,734	-0.06%
2022/11/23	2	29.25	1	29.25	29.25	1	1,714	0.06%
2022/11/21	1	28.95	0	0.00	29.05	1	1,716	0.06%
2022/11/14	1	28.95	0	0.00	28.85	1	1,586	0.06%
2022/11/10	0	0.00	0	28.30	28.30	0	1,488	0.00%
2022/11/09	0.1	28.40	0	0.00	28.30	0.1	1,472	0.01%
2022/11/07	1	27.65	0	0.00	27.70	1	1,428	0.07%
2022/11/01	0	0.00	3	27.25	27.25	-3	1,641	-0.18%
2022/10/31	2	27.10	0	0.00	27.10	2	1,664	0.12%
2022/10/28	0	0.00	1	26.80	26.70	-1	1,671	-0.06%
2022/10/26	0.2	26.80	0	0.00	26.80	0.2	1,686	0.01%
2022/10/19	0	0.00	3	27.07	26.75	-3	1,702	-0.18%
2022/10/18	0.2	26.70	0	0.00	26.65	0.2	1,695	0.01%
2022/10/17	0.1	26.40	0	0.00	26.40	0.1	1,723	0.01%
2022/10/13	2	26.35	0	0.00	26.25	2	1,785	0.11%
2022/10/12	0.2	26.75	0	0.00	26.75	0.2	1,781	0.01%
2022/10/07	0.2	27.50	0	0.00	27.45	0.2	1,794	0.01%
2022/10/05	0	0.00	1	27.40	27.40	-1	1,816	-0.06%
2022/09/29	0	0.00	1	26.70	27.15	-1	1,855	-0.05%
2022/09/28	0	0.00	1	26.20	26.15	-1	1,804	-0.06%
2022/09/27	2	26.48	0	0.00	26.60	2	1,797	0.11%
2022/09/22	0	0.00	1	27.60	27.50	-1	1,830	-0.05%
2022/09/16	1	27.70	0	0.00	27.70	1	1,895	0.05%
2022/09/07	3	27.13	0	0.00	27.10	3	2,160	0.14%
2022/09/06	3	27.52	0	0.00	27.35	3	2,158	0.14%
2022/09/05	3	27.85	0	0.00	27.75	3	2,153	0.14%
2022/09/01	0.1	28.00	0	0.00	27.80	0.1	2,174	0.00%
2022/08/31	0.1	28.10	0	0.00	28.10	0.1	2,155	0.00%
2022/08/30	0.2	28.05	0	0.00	28.05	0.2	2,148	0.01%
2022/08/26	0.7	28.50	1	28.50	28.40	-0.3	2,127	-0.02%
2022/08/24	0.1	28.40	1	28.50	28.40	-0.9	2,119	-0.04%
2022/08/22	0	0.00	0.5	28.75	28.75	-0.5	2,143	-0.02%
2022/08/18	2	28.73	0	0.00	28.70	2	2,138	0.09%
2022/08/17	1	28.75	0	0.00	28.55	1	2,138	0.05%
2022/08/15	0	0.00	4	28.70	28.85	-4	2,152	-0.19%
2022/08/11	0.4	29.06	0	0.00	29.10	0.4	2,104	0.02%
2022/08/10	0.4	29.05	0	0.00	29.10	0.4	2,090	0.02%
2022/08/08	1	28.70	2	28.58	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	1	28.35	28.30	-1	1,993	-0.05%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/22	2	28.30	0	0.00	28.20	2	2,242	0.09%
2022/07/20	1	27.20	0	0.00	27.20	1	2,235	0.04%
2022/07/19	1	27.00	0	0.00	27.35	1	2,259	0.04%
2022/07/18	0	0.00	1.3	26.93	27.05	-1.3	2,256	-0.06%
2022/07/08	1	27.50	0	0.00	27.40	1	2,300	0.04%
2022/07/05	0	0.00	6	27.11	27.15	-6	2,383	-0.25%
2022/07/04	1	26.75	0	0.00	26.75	1	2,417	0.04%
2022/06/30	2	27.70	0	0.00	27.45	2	2,556	0.08%
2022/06/29	1	28.00	0	0.00	28.10	1	2,619	0.04%
2022/06/22	0	0.00	1	28.25	28.35	-1	3,196	-0.03%
2022/06/21	5	28.60	2	28.63	28.70	3	3,201	0.09%
2022/06/20	0	0.00	1	27.50	27.20	-1	3,068	-0.03%
2022/06/17	0	0.00	0.5	27.90	27.90	-0.5	3,077	-0.02%
2022/06/15	0	0.00	0.5	28.10	28.10	-0.5	3,108	-0.02%
2022/06/14	2	27.65	0	0.00	27.90	2	3,145	0.06%
2022/06/10	0	0.00	8	28.15	28.20	-8	3,200	-0.25%
2022/05/30	0	0.00	2	27.90	27.85	-2	3,867	-0.05%
2022/05/23	0	0.00	0.4	27.70	27.60	-0.4	4,443	-0.01%
2022/05/18	0	0.00	5	27.25	27.20	-5	4,660	-0.11%
2022/05/17	6	26.89	0	0.00	27.05	6	4,720	0.13%
2022/05/12	5.5	26.25	0	0.00	26.15	5.5	4,878	0.11%
2022/05/11	3	26.77	0	0.00	26.65	3	4,858	0.06%
2022/05/10	1	27.00	0	0.00	27.15	1	4,843	0.02%
2022/05/09	1	27.50	0	0.00	27.50	1	4,832	0.02%
2022/05/06	3	27.90	0	0.00	27.85	3	4,838	0.06%
2022/04/29	1	27.80	0	0.00	27.75	1	4,951	0.02%
2022/04/27	1	27.40	0	0.00	27.80	1	5,007	0.02%
2022/04/26	2	28.00	0	0.00	28.00	2	5,007	0.04%
2022/04/25	13	28.00	1	28.20	27.95	12	5,038	0.24%
2022/04/22	1	28.50	0	0.00	28.75	1	5,051	0.02%
2022/04/20	3	28.70	1	28.50	28.75	2	5,174	0.04%
2022/04/18	0	0.00	1	28.15	28.10	-1	5,247	-0.02%
2022/04/15	2	28.20	10	28.35	28.35	-8	5,300	-0.15%
2022/04/13	1	28.15	0	0.00	28.20	1	5,452	0.02%
2022/04/12	2	28.05	0	0.00	28.25	2	5,478	0.04%
2022/04/11	5	28.30	0	0.00	28.20	5	5,506	0.09%
2022/04/08	4	28.13	1	28.15	28.20	3	5,630	0.05%
2022/04/07	9	28.36	1	28.25	28.25	8	5,830	0.14%
2022/04/06	6	28.90	0	0.00	28.90	6	6,006	0.10%
2022/04/01	3	29.27	0	0.00	29.35	3	6,019	0.05%
2022/03/31	11	29.55	0	0.00	29.55	11	6,065	0.18%
2022/03/30	4	31.84	0	0.00	31.75	4	5,901	0.07%
2022/03/29	6	31.92	4	32.00	31.85	2	5,822	0.03%
2022/03/28	1	32.15	0	0.00	32.05	1	5,755	0.02%
2022/03/25	0	0.00	40	32.50	32.40	-40	5,732	-0.70%
2022/03/23	5	32.26	8	32.30	32.30	-3	6,297	-0.05%
2022/03/22	3	32.07	0	0.00	32.20	3	6,533	0.05%
2022/03/18	1	31.75	0	0.00	31.75	1	6,829	0.01%
2022/03/17	0	0.00	1	32.05	32.00	-1	7,234	-0.01%
2022/03/16	2	31.75	0	0.00	31.80	2	7,434	0.03%
2022/03/15	2	31.73	0	0.00	31.75	2	7,477	0.03%
2022/03/10	1	31.85	1	31.95	31.85	0	7,640	0.00%
2022/03/09	0	0.00	1	31.35	31.45	-1	7,658	-0.01%
2022/03/08	8	31.50	10	31.20	31.20	-2	7,690	-0.03%
2022/03/07	2	32.53	0	0.00	32.35	2	7,534	0.03%
2022/03/04	11	33.10	0	0.00	33.05	11	7,568	0.15%
2022/03/03	0	0.00	10	33.05	33.05	-10	7,699	-0.13%
2022/03/02	2	32.30	0	0.00	32.70	2	7,913	0.03%
2022/03/01	25	32.59	7	32.46	32.60	18	8,286	0.22%
2022/02/25	2.2	33.55	0	0.00	33.55	2.2	8,201	0.03%
2022/02/24	11	33.94	15	33.93	33.70	-4	8,397	-0.05%
2022/02/22	1	33.80	1	33.90	33.95	0	10,310	0.00%
2022/02/21	2	34.33	0.5	34.25	34.45	1.5	10,599	0.01%
2022/02/18	3	33.92	0	0.00	33.95	3	11,073	0.03%
2022/02/17	6	34.14	0	0.00	34.00	6	11,685	0.05%
2022/02/16	0	0.00	1	34.00	34.00	-1	11,823	-0.01%
2022/02/15	4	34.05	1	33.75	33.75	3	12,048	0.02%
2022/02/14	4	33.51	0	0.00	33.90	4	11,967	0.03%
2022/02/10	2	33.65	0	0.00	33.70	2	11,976	0.02%
2022/02/09	3	33.57	1	33.65	33.75	2	11,960	0.02%
2022/02/08	5.2	33.40	0	0.00	33.50	5.2	11,952	0.04%
2022/02/07	6	32.73	0	0.00	33.00	6	11,982	0.05%
2022/01/26	1	32.30	5	32.36	32.30	-4	12,069	-0.03%
2022/01/25	1	32.35	0	0.00	32.25	1	12,060	0.01%
2022/01/24	8.5	32.57	5	32.51	32.80	3.5	12,018	0.03%
2022/01/21	0	0.00	2	33.50	33.10	-2	11,989	-0.02%
2022/01/20	6	33.75	7	33.71	33.75	-1	11,943	-0.01%
2022/01/19	4	33.55	2	33.65	33.50	2	11,931	0.02%
2022/01/18	5	33.90	1	33.75	33.75	4	11,920	0.03%
2022/01/17	1	33.25	0	0.00	33.60	1	11,862	0.01%
2022/01/14	9	33.00	0	0.00	33.00	9	11,802	0.08%
2022/01/13	1	33.50	4	33.45	33.50	-3	11,708	-0.03%
2022/01/12	3	33.42	0	0.00	33.40	3	11,669	0.03%
2022/01/11	3	33.47	7	33.56	33.50	-4	11,629	-0.03%
2022/01/10	2	33.70	1	33.70	33.65	1	11,562	0.01%
2022/01/07	4	33.93	0	0.00	33.80	4	11,500	0.03%
2022/01/05	1	34.30	3	34.20	34.20	-2	11,325	-0.02%
2022/01/04	2.2	34.50	0	0.00	34.50	2.2	11,295	0.02%
2022/01/03	2	34.65	2	34.53	34.50	0	11,256	0.00%
2021/12/30	14.8	34.96	4	35.03	35.20	10.8	11,091	0.10%
2021/12/29	12	34.79	12	34.93	34.95	0	10,858	0.00%
2021/12/28	4	34.59	5	34.70	34.50	-1	10,623	-0.01%
2021/12/27	1	34.25	47	34.12	34.35	-46	10,562	-0.44%
2021/12/23	0.3	33.90	3	33.85	34.00	-2.7	10,452	-0.03%
2021/12/22	1	33.75	1	34.10	33.70	0	10,393	0.00%
2021/12/21	11	33.76	10	33.85	33.90	1	10,374	0.01%
2021/12/20	2	33.65	1	33.75	33.70	1	10,357	0.01%
2021/12/17	2.2	34.59	7	34.49	34.10	-4.9	10,305	-0.05%
2021/12/16	1	34.20	2	34.28	34.40	-1	9,813	-0.01%
2021/12/15	7	33.76	1	34.00	33.70	6	9,596	0.06%
2021/12/14	14	33.92	2.1	34.09	33.85	11.9	9,587	0.12%
2021/12/13	13	34.33	20.7	34.23	34.10	-7.7	9,414	-0.08%
2021/12/10	4	33.35	5.1	33.40	33.40	-1.1	9,008	-0.01%
2021/12/09	1	32.75	0	0.00	32.75	1	8,775	0.01%
2021/12/08	2	32.60	2	32.65	32.70	0	8,721	0.00%
2021/12/07	0.2	32.80	2	32.70	32.80	-1.8	8,643	-0.02%
2021/12/06	1	32.30	0	0.00	32.30	1	8,531	0.01%
2021/12/03	0	0.00	2	32.30	32.20	-2	8,534	-0.02%
2021/12/02	3	31.83	2	31.90	31.70	1	8,484	0.01%
2021/12/01	0	0.00	12	31.69	32.15	-12	8,477	-0.14%
2021/11/30	11	32.24	1	32.30	32.00	10	8,680	0.12%
2021/11/29	7	31.78	1	31.25	31.70	6	8,595	0.07%
2021/11/26	7	32.29	21	32.41	32.00	-14	8,421	-0.17%
2021/11/25	9	32.92	42	32.86	32.90	-33	8,127	-0.41%
2021/11/24	8	33.74	13	33.91	34.00	-5	7,668	-0.07%
2021/11/23	11	34.02	11	34.13	33.90	0	7,460	0.00%
2021/11/22	2	34.15	67.7	34.22	34.50	-65.7	7,209	-0.91%
2021/11/19	302.1	34.57	240.1	34.36	34.40	62	6,688	0.93%	大買/大賣/
2021/11/18	17	32.26	11	32.15	32.10	6	5,175	0.12%
2021/11/17	17.1	32.11	5.2	31.88	31.75	11.9	4,806	0.25%
2021/11/16	14	30.94	16.6	30.91	32.10	-2.6	4,217	-0.06%
2021/11/15	3	30.03	6	30.12	30.10	-3	3,605	-0.08%
2021/11/12	3	29.85	4	29.70	29.70	-1	3,436	-0.03%
2021/11/11	0	0.00	8	29.09	29.10	-8	3,242	-0.25%
2021/11/10	0	0.00	2	29.20	29.25	-2	3,266	-0.06%
2021/11/09	0	0.00	6	29.00	29.05	-6	3,292	-0.18%
2021/11/08	0	0.00	1	28.80	28.90	-1	3,265	-0.03%
2021/11/03	0	0.00	1	28.85	29.25	-1	3,272	-0.03%
2021/10/28	4	28.43	0	0.00	28.60	4	3,143	0.13%
2021/10/25	4	28.10	0	0.00	28.20	4	3,120	0.13%
2021/10/22	2	28.10	0	0.00	28.20	2	3,160	0.06%
2021/10/21	1	28.20	0	0.00	28.15	1	3,267	0.03%
2021/10/12	1	28.15	0	0.00	28.35	1	3,804	0.03%
2021/10/07	0.3	28.00	0	0.00	28.00	0.3	4,040	0.01%
2021/10/05	1	27.80	0	0.00	27.75	1	5,994	0.02%
2021/10/04	0	0.00	3	27.85	27.70	-3	5,984	-0.05%
2021/09/29	0	0.00	0.4	28.65	28.60	-0.4	5,954	-0.01%
2021/09/24	0	0.00	4	29.13	29.05	-4	5,964	-0.07%
2021/09/15	0	0.00	1	28.40	28.30	-1	5,696	-0.02%
2021/09/10	5	28.16	0	0.00	28.15	5	5,659	0.09%
2021/09/09	0	0.00	0.5	28.30	28.30	-0.5	5,650	-0.01%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,646	-0.02%
2021/09/07	1	28.70	1	28.90	28.70	0	5,619	0.00%
2021/09/06	0	0.00	3	28.95	28.80	-3	5,621	-0.05%
2021/09/03	2	28.98	0	0.00	28.95	2	5,543	0.04%
2021/09/01	0	0.00	0	28.10	28.05	0	5,276	0.00%
2021/08/24	0.5	27.60	0	0.00	27.60	0.5	5,518	0.01%
2021/08/23	0.5	27.55	0	0.00	27.55	0.5	5,549	0.01%
2021/08/20	0.2	27.05	0.3	27.05	27.00	-0.1	5,554	0.00%
2021/08/19	0	0.00	1	27.20	27.10	-1	5,566	-0.02%
2021/08/13	0	0.00	2	28.55	28.30	-2	5,520	-0.04%
2021/08/10	0	0.00	1	28.00	27.95	-1	5,556	-0.02%
2021/08/05	0	0.00	1.2	28.60	28.60	-1.2	5,867	-0.02%
2021/08/02	1	28.50	0	0.00	28.40	1	6,269	0.02%
2021/07/28	5	28.35	0	0.00	28.35	5	6,441	0.08%
2021/07/27	1	28.70	0	0.00	28.80	1	6,594	0.02%
2021/07/26	0	0.00	2	28.25	28.25	-2	6,646	-0.03%
2021/07/22	0	0.00	7	27.97	27.90	-7	7,312	-0.10%
2021/07/21	0	0.00	2	27.80	27.90	-2	7,324	-0.03%
2021/07/20	2	28.10	0	0.00	28.10	2	7,314	0.03%
2021/07/19	1	28.45	0	0.00	28.45	1	7,288	0.01%
2021/07/15	0.1	29.20	2	29.30	29.50	-1.9	7,344	-0.03%
2021/07/14	2	29.25	14	29.35	29.25	-12	7,416	-0.16%
2021/07/13	55	31.01	76.3	30.83	29.55	-21.3	7,341	-0.29%
2021/07/12	12	30.13	9.3	29.98	30.45	2.7	5,937	0.05%
2021/07/06	0	0.00	2	28.13	28.05	-2	5,724	-0.03%
2021/07/05	6	28.00	0	0.00	28.00	6	5,777	0.10%
2021/07/01	0	0.00	1	28.05	28.00	-1	5,852	-0.02%
2021/06/30	0	0.00	5	27.55	27.60	-5	5,848	-0.09%
2021/06/29	3	27.55	3	27.70	27.55	0	5,913	0.00%
2021/06/25	0	0.00	20.8	27.80	27.75	-20.8	6,021	-0.34%
2021/06/23	1	27.75	1	27.80	27.80	0	6,143	0.00%
2021/06/21	0	0.00	0.2	27.65	27.65	-0.2	6,351	0.00%
2021/06/18	0	0.00	0.1	27.85	28.00	-0.1	6,456	0.00%
2021/06/17	0.5	27.90	0	0.00	27.90	0.5	6,533	0.01%
2021/06/16	3	27.70	0	0.00	27.75	3	6,605	0.05%
2021/06/15	0	0.00	20	27.90	27.90	-20	6,659	-0.30%
2021/06/11	0	0.00	35	27.55	27.50	-35	6,697	-0.52%
2021/06/10	0	0.00	14	27.54	27.55	-14	6,765	-0.21%
2021/06/07	5	27.78	0	0.00	28.00	5	7,096	0.07%
2021/06/04	0	0.00	5	28.70	28.60	-5	7,217	-0.07%
2021/06/02	5	28.20	0	0.00	28.20	5	7,630	0.07%
2021/05/31	1	28.25	1	28.20	28.20	0	7,625	0.00%
2021/05/28	4	28.25	0	0.00	28.20	4	7,626	0.05%
2021/05/27	0	0.00	1	27.80	28.15	-1	7,729	-0.01%
2021/05/25	9	28.16	1	28.25	28.25	8	7,869	0.10%
2021/05/24	3	27.75	0	0.00	27.90	3	7,959	0.04%
2021/05/21	1	27.30	0	0.00	27.30	1	8,241	0.01%
2021/05/20	0.5	27.15	1	27.10	27.00	-0.5	8,340	-0.01%
2021/05/19	2	26.88	0	0.00	26.95	2	8,349	0.02%
2021/05/18	3.5	26.87	6	26.95	27.00	-2.5	8,339	-0.03%
2021/05/17	5.5	26.27	25	26.50	25.65	-19.5	8,341	-0.23%
2021/05/13	1.5	26.88	0	0.00	27.00	1.5	8,103	0.02%
2021/05/12	3.5	27.65	2	27.00	27.45	1.5	7,988	0.02%
2021/05/11	3	28.80	0	0.00	28.60	3	7,759	0.04%
2021/05/07	0	0.00	1	29.00	29.30	-1	7,685	-0.01%
2021/05/06	1	29.00	0.1	28.90	28.90	0.9	7,676	0.01%
2021/05/05	2.8	29.01	0	0.00	28.80	2.8	7,625	0.04%
2021/05/04	15.1	28.80	3	29.25	28.85	12.1	7,576	0.16%
2021/05/03	14	29.96	17	30.01	29.75	-3	7,425	-0.04%
2021/04/29	14	30.61	52	30.66	30.60	-38	7,303	-0.52%
2021/04/28	4	29.89	8	30.06	30.30	-4	6,924	-0.06%
2021/04/27	0.1	29.45	0	0.00	29.50	0.1	6,734	0.00%
2021/04/26	0	0.00	2	29.45	29.40	-2	6,735	-0.03%
2021/04/23	5	29.43	3	29.37	29.35	2	6,707	0.03%
2021/04/22	0	0.00	14.5	29.72	29.35	-14.5	6,801	-0.21%
2021/04/21	24.2	30.03	2	29.95	30.15	22.2	6,734	0.33%
2021/04/20	5	29.56	3	29.70	29.80	2	6,621	0.03%
2021/04/19	2	29.30	0	0.00	29.35	2	6,537	0.03%
2021/04/16	5.5	29.05	1	29.15	29.15	4.5	6,590	0.07%
2021/04/15	3	28.85	1.6	28.77	28.85	1.4	6,609	0.02%
2021/04/14	0.2	28.85	0.5	28.80	28.65	-0.3	6,617	0.00%
2021/04/12	0.1	29.30	0.1	29.30	29.30	0	6,532	0.00%
2021/04/09	1.1	29.25	0	0.00	29.45	1.1	6,479	0.02%
2021/04/08	6	29.18	14	29.20	29.20	-8	6,460	-0.12%
2021/04/07	0.2	29.05	20	29.00	29.15	-19.8	6,483	-0.31%
2021/04/06	1	29.05	1	29.05	29.05	0	6,496	0.00%
2021/04/01	0	0.00	163	29.10	29.15	-163	6,453	-2.53%	大賣/鉅額交易
2021/03/31	0	0.00	53.2	28.79	28.85	-53.2	6,398	-0.83%
2021/03/30	20.1	28.58	13	28.62	28.70	7.1	6,349	0.11%
2021/03/29	1.1	28.65	0	0.00	28.65	1.1	6,295	0.02%
2021/03/26	23	28.68	0	0.00	28.60	23	6,283	0.37%
2021/03/24	2	29.30	10	29.35	29.30	-8	6,234	-0.13%
2021/03/23	1	29.25	5	29.19	29.25	-4	6,178	-0.06%
2021/03/22	9	28.92	0	0.00	28.95	9	6,122	0.15%
2021/03/18	12	29.08	1	29.15	29.05	11	6,113	0.18%
2021/03/16	2	29.05	0	0.00	29.15	2	6,395	0.03%
2021/03/15	1	28.95	23	29.06	29.10	-22	6,548	-0.34%
2021/03/12	4	28.60	2	28.80	28.95	2	7,216	0.03%
2021/03/11	20	28.85	12	29.01	28.80	8	7,457	0.11%
2021/03/10	22	28.73	58	28.67	28.80	-36	7,347	-0.49%
2021/03/09	22.2	28.16	27.6	28.39	28.45	-5.4	7,224	-0.08%
2021/03/05	15	30.30	0	0.00	30.30	15	6,822	0.22%
2021/03/04	1	30.55	50	30.55	30.40	-49	6,845	-0.72%
2021/03/03	1	30.45	0	0.00	30.60	1	6,834	0.01%
2021/03/02	5	30.87	131	30.80	30.60	-126	6,832	-1.84%	大賣/鉅額交易
2021/02/26	0	0.00	2	30.35	30.95	-2	6,770	-0.03%
2021/02/25	0	0.00	5	30.55	30.65	-5	6,746	-0.07%
2021/02/24	3	30.73	36	30.75	30.50	-33	6,816	-0.48%
2021/02/23	3.5	30.76	16	30.95	31.00	-12.5	6,687	-0.19%
2021/02/22	6	30.12	0	0.00	30.25	6	6,367	0.09%
2021/02/19	0	0.00	1	29.75	29.90	-1	6,263	-0.02%
2021/02/18	1	29.60	20	29.50	29.65	-19	6,260	-0.30%
2021/02/17	1	29.35	0	0.00	29.40	1	6,317	0.02%
2021/02/05	0	0.00	1.1	29.25	29.25	-1.1	6,284	-0.02%
2021/02/03	5	29.25	0.2	29.30	29.30	4.8	6,351	0.07%
2021/02/01	0	0.00	1	28.95	29.00	-1	6,387	-0.02%
2021/01/29	0	0.00	2	29.05	29.10	-2	6,375	-0.03%
2021/01/28	1	29.30	0	0.00	29.30	1	6,332	0.02%
2021/01/27	0	0.00	3	29.40	29.45	-3	6,298	-0.05%
2021/01/25	0.1	29.40	0	0.00	29.50	0.1	6,277	0.00%
2021/01/22	0	0.00	5	29.18	29.30	-5	6,252	-0.08%
2021/01/21	1	29.20	0	0.00	29.20	1	6,236	0.02%
2021/01/20	0	0.00	3	29.45	29.15	-3	6,197	-0.05%
2021/01/19	3	29.95	1	30.05	29.80	2	6,118	0.03%
2021/01/18	2.1	29.70	0	0.00	29.90	2.1	6,074	0.03%
2021/01/15	2	29.90	4.3	30.13	29.85	-2.3	6,042	-0.04%
2021/01/14	4	30.00	0	0.00	30.05	4	5,906	0.07%
2021/01/13	5	29.85	30	29.80	29.85	-25	5,892	-0.42%
2021/01/12	9	29.82	23	29.73	29.80	-14	5,874	-0.24%
2021/01/11	7.9	29.86	11	30.07	30.15	-3.1	5,800	-0.05%
2021/01/07	5	29.44	0.4	29.40	29.40	4.6	5,610	0.08%
2021/01/06	7	29.45	1	29.30	29.40	6	5,588	0.11%
2021/01/05	5	29.55	21.4	29.46	29.60	-16.4	5,539	-0.30%
2021/01/04	8	29.46	0	0.00	29.50	8	5,540	0.14%
2020/12/31	6	29.67	0	0.00	29.50	6	5,528	0.11%
2020/12/30	12.1	29.65	0	0.00	29.65	12.1	5,496	0.22%
2020/12/29	30	29.25	2	29.35	29.30	28	5,419	0.52%
2020/12/28	1	29.35	1.4	29.40	29.40	-0.4	5,366	-0.01%
2020/12/25	0	0.00	0.1	29.30	29.30	-0.1	5,361	0.00%
2020/12/24	7	29.20	40.3	29.21	29.20	-33.3	5,336	-0.62%
2020/12/23	0	0.00	0.3	29.25	29.15	-0.3	5,323	-0.01%
2020/12/22	0	0.00	5	29.00	29.00	-5	5,341	-0.09%
2020/12/21	1	29.15	16	29.05	29.20	-15	5,356	-0.28%
2020/12/18	2.5	29.69	0	0.00	29.40	2.5	5,325	0.05%
2020/12/17	2	29.35	11	29.20	29.20	-9	5,288	-0.17%
2020/12/15	12	29.57	14	29.33	29.25	-2	5,195	-0.04%
2020/12/14	2	29.98	2	29.85	29.80	0	5,096	0.00%
2020/12/11	6	29.78	9.3	29.97	29.70	-3.3	5,063	-0.07%
2020/12/10	104	30.14	4	30.13	30.05	100	4,961	2.02%	大買/
2020/12/09	19	31.16	7	31.20	31.15	12	4,696	0.26%
2020/12/08	54	32.03	62.4	32.28	31.75	-8.4	4,523	-0.18%
2020/12/07	34	30.64	112	30.79	31.25	-78	3,891	-2.00%	大賣/
2020/12/04	1	29.80	0.2	29.85	29.90	0.8	3,535	0.02%
2020/12/03	2	29.80	0	0.00	29.65	2	3,472	0.06%
2020/12/02	11	29.45	0.6	29.55	29.60	10.4	3,435	0.30%
2020/12/01	4	29.58	1.1	29.55	29.65	2.9	3,423	0.09%
2020/11/30	2	29.70	4	29.75	29.50	-2	3,409	-0.06%
2020/11/26	16	29.58	0	0.00	29.65	16	3,339	0.48%
2020/11/25	29	29.55	0	0.00	29.65	29	3,340	0.87%
2020/11/24	47	29.70	5	29.67	29.60	42	3,319	1.27%
2020/11/23	5	29.54	3	29.30	29.60	2	3,263	0.06%
2020/11/20	1	29.15	0	0.00	29.10	1	3,261	0.03%
2020/11/19	0	0.00	2	29.28	29.20	-2	3,269	-0.06%
2020/11/17	0	0.00	13	29.10	29.00	-13	3,295	-0.39%
2020/11/16	2	29.20	0	0.00	29.10	2	3,409	0.06%
2020/11/13	0	0.00	1.2	29.33	29.35	-1.2	3,388	-0.04%
2020/11/12	1	29.40	0	0.00	29.10	1	3,373	0.03%
2020/11/11	0	0.00	7	29.20	29.35	-7	3,394	-0.21%
2020/11/10	0.2	29.00	2	29.00	29.00	-1.8	3,365	-0.05%
2020/11/09	2	29.00	0	0.00	28.90	2	3,523	0.06%
2020/11/06	0	0.00	4.3	28.90	28.85	-4.3	3,665	-0.12%
2020/11/04	3	28.67	0	0.00	28.75	3	3,661	0.08%
2020/11/03	3	28.60	1	28.70	28.70	2	3,685	0.05%
2020/11/02	1	28.15	0	0.00	28.30	1	3,703	0.03%
2020/10/27	3	28.70	0	0.00	28.65	3	3,775	0.08%
2020/10/26	4	28.85	0	0.00	28.85	4	3,792	0.11%
2020/10/21	16	29.15	1	29.15	28.95	15	4,020	0.37%
2020/10/20	0	0.00	1	28.85	28.90	-1	4,113	-0.02%
2020/10/14	9	28.55	0.4	28.55	28.55	8.6	4,286	0.20%
2020/10/13	0	0.00	3	28.32	28.25	-3	4,424	-0.07%
2020/10/06	1	28.60	1.1	28.51	28.50	-0.1	5,298	0.00%
2020/09/29	0	0.00	2	28.25	28.10	-2	5,860	-0.03%
2020/09/28	0	0.00	12	28.00	28.05	-12	6,101	-0.20%
2020/09/25	2	27.85	2	27.55	27.60	0	6,327	0.00%
2020/09/24	6	27.95	0	0.00	27.65	6	6,527	0.09%
2020/09/22	0	0.00	1	28.50	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	1	28.95	28.90	-1	6,889	-0.01%
2020/09/17	0	0.00	2	28.90	28.85	-2	7,138	-0.03%
2020/09/14	0	0.00	11	29.10	29.00	-11	7,430	-0.15%
2020/09/11	3	29.05	11	29.10	29.00	-8	7,485	-0.11%
2020/09/10	2.3	28.95	4	29.13	29.10	-1.7	7,510	-0.02%
2020/09/07	12	28.53	0	0.00	28.45	12	7,756	0.15%
2020/09/04	0	0.00	5	28.37	28.50	-5	7,924	-0.06%
2020/09/03	3.5	28.89	25	28.97	28.70	-21.5	8,277	-0.26%
2020/09/02	0	0.00	2	29.00	28.85	-2	8,345	-0.02%
2020/09/01	0	0.00	0.9	28.85	28.85	-0.9	8,522	-0.01%
2020/08/28	3	28.70	0	29.15	29.15	3	8,671	0.03%
2020/08/27	2	29.00	0	0.00	28.85	2	8,748	0.02%
2020/08/26	2	28.93	0	0.00	28.95	2	8,858	0.02%
2020/08/21	7	28.00	2	28.00	27.95	5	9,124	0.05%
2020/08/20	23	27.75	1	28.05	27.75	22	9,210	0.24%
2020/08/19	14.3	28.67	0	0.00	28.45	14.3	9,233	0.15%
2020/08/18	0	0.00	10	28.80	28.75	-10	9,372	-0.11%
2020/08/14	0	0.00	39	28.24	28.45	-39	10,623	-0.37%
2020/08/13	21	28.46	0	0.00	28.25	21	10,698	0.20%
2020/08/12	7.6	28.83	3	28.95	28.75	4.6	10,562	0.04%
2020/08/11	0	0.00	30	29.45	29.40	-30	10,458	-0.29%
2020/08/10	0	0.00	15	29.33	29.35	-15	10,611	-0.14%
2020/08/06	2	29.35	0	0.00	29.40	2	10,949	0.02%
2020/08/03	3	29.25	0	0.00	29.20	3	11,308	0.03%
2020/07/31	0	0.00	0.5	29.65	29.55	-0.5	11,359	0.00%
2020/07/30	11	29.20	0	0.00	29.15	11	11,446	0.10%
2020/07/28	4	28.38	0	0.00	28.25	4	11,504	0.03%
2020/07/27	12	28.60	0	0.00	28.55	12	11,547	0.10%
2020/07/24	11	29.15	8	29.05	29.00	3	11,509	0.03%
2020/07/23	1	29.65	1	29.60	29.60	0	11,390	0.00%
2020/07/22	8	29.83	0	0.00	29.75	8	11,429	0.07%
2020/07/20	5	29.65	0	0.00	29.65	5	11,411	0.04%
2020/07/17	61	29.74	0	0.00	29.55	61	11,486	0.53%
2020/07/16	101	30.10	0	0.00	30.15	101	11,564	0.87%	大買/鉅額交易
2020/07/15	2	29.98	2	29.93	29.85	0	11,684	0.00%
2020/07/14	62	29.93	30	30.19	30.35	32	11,764	0.27%
2020/07/13	9	33.98	19.7	34.08	34.20	-10.7	11,554	-0.09%
2020/07/10	14	34.00	32	33.90	33.90	-18	11,409	-0.16%
2020/07/09	10	33.55	3	33.55	33.55	7	11,334	0.06%
2020/07/08	2	33.40	28	33.51	33.55	-26	11,280	-0.23%
2020/07/07	28.3	33.64	3	33.43	33.35	25.3	11,272	0.22%
2020/07/06	5	33.90	3	34.02	33.95	2	11,266	0.02%
2020/07/03	5	33.10	7	33.16	33.30	-2	11,364	-0.02%
2020/07/02	5	32.67	2	32.75	32.75	3	11,254	0.03%
2020/07/01	10	32.55	5	32.40	32.40	5	11,141	0.04%
2020/06/30	7	32.60	4	32.45	32.40	3	11,075	0.03%
2020/06/29	6	32.22	14	32.28	32.25	-8	11,012	-0.07%
2020/06/24	15	32.08	59	32.08	32.15	-44	10,937	-0.40%
2020/06/23	54	31.47	0	0.00	31.45	54	10,969	0.49%
2020/06/22	5	31.60	6	31.63	31.60	-1	11,028	-0.01%
2020/06/19	1	31.45	10	31.53	31.45	-9	11,190	-0.08%
2020/06/18	0	0.00	7	31.54	31.45	-7	11,126	-0.06%
2020/06/17	9	31.39	0	0.00	31.30	9	11,142	0.08%
2020/06/16	101	31.45	80	31.40	31.55	21	11,267	0.19%	大買/
2020/06/15	16	31.43	16	31.47	31.05	0	11,582	0.00%
2020/06/12	12.6	31.26	36	31.26	31.50	-23.4	11,701	-0.20%
2020/06/11	22	32.31	0	0.00	32.05	22	11,810	0.19%
2020/06/10	19	32.74	18	32.86	32.80	1	11,843	0.01%
2020/06/09	1	32.10	7	32.33	32.35	-6	11,888	-0.05%
2020/06/08	9	32.14	28	32.36	32.10	-19	12,160	-0.16%
2020/06/05	5	32.25	25.2	32.32	32.55	-20.2	12,335	-0.16%
2020/06/04	17	32.15	8	32.20	32.20	9	12,519	0.07%
2020/06/03	25	32.00	5	32.10	31.95	20	12,684	0.16%
2020/06/02	35	32.00	10	31.95	31.95	25	12,674	0.20%
2020/06/01	25	32.31	1	32.50	32.35	24	12,701	0.19%
2020/05/29	3	32.52	30	32.60	32.30	-27	12,842	-0.21%
2020/05/28	8	32.23	7	32.22	32.05	1	13,010	0.01%
2020/05/27	30	32.10	0	0.00	32.05	30	13,239	0.23%
2020/05/26	7	32.25	1	32.15	32.10	6	13,584	0.04%
2020/05/25	9	32.13	27	32.22	32.35	-18	13,635	-0.13%
2020/05/22	33	32.57	21	32.90	32.40	12	13,734	0.09%
2020/05/21	54	32.61	52	32.93	33.30	2	13,906	0.01%
2020/05/20	1	30.30	0	0.00	30.70	1	13,366	0.01%
2020/05/19	0	0.00	1	30.10	30.10	-1	14,171	-0.01%
2020/05/18	4	29.60	0	0.00	29.75	4	14,846	0.03%
2020/05/15	17	29.69	5	29.66	29.75	12	15,551	0.08%
2020/05/14	17	30.26	7	30.15	30.10	10	15,703	0.06%
2020/05/13	14	30.79	0	0.00	31.00	14	15,635	0.09%
2020/05/12	17	31.28	7	31.11	31.35	10	15,550	0.06%
2020/05/11	6	30.65	0.6	30.80	30.80	5.4	15,487	0.03%
2020/05/08	9	30.84	0.7	30.55	30.50	8.3	15,395	0.05%
2020/05/06	0	0.00	26	30.80	30.50	-26	15,231	-0.17%
2020/05/05	12	30.23	3	30.28	30.25	9	15,125	0.06%
2020/04/30	12	30.69	4	30.70	30.60	8	15,050	0.05%
2020/04/29	5	30.55	16	30.45	30.50	-11	15,013	-0.07%
2020/04/28	0	0.00	7	30.29	30.35	-7	14,991	-0.05%
2020/04/27	4	30.11	3	29.95	30.25	1	15,081	0.01%
2020/04/24	8	29.34	0	0.00	29.40	8	15,045	0.05%
2020/04/23	1	29.60	0	0.00	29.60	1	15,106	0.01%
2020/04/22	5	29.30	7	28.80	29.50	-2	15,092	-0.01%
2020/04/21	24	29.76	12	29.45	29.40	12	15,059	0.08%
2020/04/20	15	30.46	2	30.35	30.35	13	14,935	0.09%
2020/04/17	17	31.18	0	0.00	30.85	17	14,813	0.11%
2020/04/16	12	31.30	5	31.56	31.40	7	14,601	0.05%
2020/04/15	45	30.95	45	30.84	31.20	0	14,441	0.00%
2020/04/14	14	30.46	16	30.67	30.80	-2	14,234	-0.01%
2020/04/13	13	29.48	5	29.40	29.35	8	14,016	0.06%
2020/04/10	22	29.10	1	29.15	29.15	21	13,957	0.15%
2020/04/09	31	29.23	13	29.16	29.05	18	13,866	0.13%
2020/04/08	21	28.35	34	28.98	29.10	-13	13,659	-0.10%
2020/04/07	13	27.68	1	27.65	27.55	12	13,336	0.09%
2020/04/06	1	27.30	6	27.20	27.30	-5	13,221	-0.04%
2020/04/01	16	27.17	0	0.00	27.25	16	13,146	0.12%
2020/03/31	2	27.30	15	27.24	27.15	-13	13,076	-0.10%
2020/03/30	2	26.70	6	26.15	26.95	-4	12,986	-0.03%
2020/03/27	38	27.30	4	27.51	26.85	34	12,952	0.26%
2020/03/26	4	26.66	0	0.00	26.85	4	12,801	0.03%
2020/03/25	7	26.92	2	26.80	26.45	5	12,784	0.04%
2020/03/24	6	25.78	3	25.53	25.80	3	12,601	0.02%
2020/03/23	3.3	24.17	2	24.18	24.10	1.3	12,552	0.01%
2020/03/20	6	24.49	2	25.18	25.10	4	12,500	0.03%
2020/03/19	10	23.44	16	23.74	23.40	-6	12,332	-0.05%
2020/03/18	6	26.83	2	26.98	26.00	4	11,994	0.03%
2020/03/17	13	27.02	15	27.80	26.80	-2	11,782	-0.02%
2020/03/16	30	28.47	10	28.78	27.75	20	11,545	0.17%
2020/03/13	12	28.13	12	28.19	28.95	0	11,507	0.00%
2020/03/12	3.5	30.06	12.7	29.83	30.05	-9.2	11,085	-0.08%
2020/03/11	19	32.21	6	32.57	31.60	13	10,744	0.12%
2020/03/10	21.1	32.79	53	33.15	33.35	-31.9	10,395	-0.31%
2020/03/09	6	33.07	12	32.80	32.70	-6	10,107	-0.06%
2020/03/06	7	33.85	9	33.86	34.10	-2	9,880	-0.02%
2020/03/05	20	34.08	0	0.00	34.25	20	9,839	0.20%
2020/03/04	13	33.82	6	33.93	33.70	7	9,695	0.07%
2020/03/03	24.2	34.68	4	35.11	34.50	20.2	9,468	0.21%
2020/03/02	3	33.38	0	0.00	34.25	3	9,098	0.03%
2020/02/27	34.3	35.14	8	34.68	34.05	26.3	8,789	0.30%
2020/02/26	1	34.70	31	34.75	34.75	-30	8,378	-0.36%
2020/02/25	5	34.85	41	34.75	34.55	-36	8,182	-0.44%
2020/02/24	16	35.04	19	34.94	35.10	-3	7,914	-0.04%
2020/02/21	5	34.49	48	34.56	34.20	-43	7,428	-0.58%
2020/02/20	38.5	34.61	16	34.35	34.40	22.5	7,200	0.31%
2020/02/19	32	32.62	0	0.00	33.50	32	6,467	0.49%
2020/02/18	3	31.60	25	31.68	31.60	-22	5,842	-0.38%
2020/02/17	0	0.00	15	30.30	30.50	-15	5,350	-0.28%
2020/02/14	10	29.85	0	0.00	29.70	10	5,272	0.19%
2020/02/12	11	29.52	3	29.27	29.45	8	5,428	0.15%
2020/02/11	5	28.65	3	28.73	28.70	2	5,418	0.04%
2020/02/10	16	28.33	0	0.00	28.65	16	5,423	0.30%
2020/02/07	5	28.55	0	0.00	28.60	5	5,403	0.09%
2020/02/06	15	28.77	0	0.00	28.80	15	5,412	0.28%
2020/02/05	0	0.00	1	28.45	28.50	-1	5,408	-0.02%
2020/02/04	5	28.40	0	0.00	28.50	5	5,368	0.09%
2020/02/03	1	27.70	7	27.75	28.40	-6	5,355	-0.11%
2020/01/30	3	29.27	36	28.97	28.95	-33	5,300	-0.62%
2020/01/20	16	30.59	2	30.40	30.35	14	5,211	0.27%
2020/01/17	20	30.47	5	30.40	30.40	15	5,432	0.28%
2020/01/16	10	29.92	0	0.00	29.95	10	5,315	0.19%
2020/01/15	3	29.85	0	0.00	29.85	3	5,260	0.06%
2020/01/14	5	29.60	1	29.70	29.70	4	5,180	0.08%
2020/01/13	10	29.25	0.1	29.10	29.20	9.9	5,078	0.20%
2020/01/10	15	29.00	8	29.06	29.00	7	5,041	0.14%
2020/01/09	0	0.00	18	28.55	28.30	-18	4,987	-0.36%
2020/01/08	0	0.00	4	28.35	28.15	-4	5,030	-0.08%
2020/01/07	7	28.59	0	0.00	28.55	7	5,001	0.14%
2020/01/06	7	28.64	0	0.00	28.60	7	4,970	0.14%
2020/01/03	5	28.95	2	28.90	28.95	3	4,950	0.06%
2020/01/02	1	29.00	2	29.00	28.95	-1	4,932	-0.02%
2019/12/31	1	28.95	9	29.00	29.00	-8	4,892	-0.16%
2019/12/27	1	28.95	8	28.95	29.00	-7	4,888	-0.14%
2019/12/26	1	28.90	0	0.00	29.00	1	4,880	0.02%
2019/12/25	17	28.90	12	28.92	29.00	5	4,894	0.10%
2019/12/24	8	28.90	0	0.00	29.00	8	4,917	0.16%
2019/12/23	0	0.00	8	29.20	29.10	-8	4,971	-0.16%
2019/12/20	9	29.00	0	0.00	29.00	9	5,011	0.18%
2019/12/19	0	0.00	1	29.20	29.20	-1	4,929	-0.02%
2019/12/18	5	29.05	0	0.00	29.20	5	4,875	0.10%
2019/12/16	0	0.00	1	28.70	28.75	-1	4,736	-0.02%
2019/12/13	0	0.00	5	28.55	28.65	-5	4,720	-0.11%
2019/12/12	2	28.50	1	28.60	28.70	1	4,641	0.02%
2019/12/11	10	28.75	2	28.75	28.70	8	4,646	0.17%
2019/12/10	6	28.92	0	0.00	28.80	6	4,624	0.13%
2019/12/09	0	0.00	0.3	28.45	28.35	-0.3	4,434	-0.01%
2019/12/05	11	28.00	0	0.00	28.00	11	4,408	0.25%
2019/12/02	5	28.15	0	0.00	28.00	5	4,352	0.11%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/28	0	0.00	2	28.40	28.40	-2	4,253	-0.05%
2019/11/27	0	0.00	1	28.40	28.45	-1	4,251	-0.02%
2019/11/26	1	28.35	4	28.35	28.50	-3	4,267	-0.07%
2019/11/25	0	0.00	7	28.52	28.50	-7	4,288	-0.16%
2019/11/22	2	28.73	0	0.00	28.70	2	4,306	0.05%
2019/11/21	0.5	28.75	2	28.68	28.75	-1.5	4,296	-0.03%
2019/11/20	6	28.89	0	0.00	28.90	6	4,255	0.14%
2019/11/19	4	29.56	3	29.57	29.30	1	4,174	0.02%
2019/11/18	1	29.30	18.1	28.87	29.30	-17.1	4,043	-0.42%
2019/11/15	14	28.61	7	28.69	28.60	7	3,849	0.18%
2019/11/14	1	29.15	2	28.50	28.70	-1	3,743	-0.03%
2019/11/13	0	0.00	1	28.65	28.90	-1	3,464	-0.03%
2019/11/12	1	28.40	2	28.05	28.50	-1	3,212	-0.03%
2019/11/11	11	27.84	16	27.88	27.75	-5	2,970	-0.17%
2019/11/04	3	26.75	0	0.00	26.75	3	2,631	0.11%
2019/10/31	0	0.00	10	26.60	26.80	-10	2,662	-0.38%
2019/10/28	2	27.25	0	0.00	26.90	2	2,532	0.08%
2019/10/25	12	27.10	5	26.67	27.10	7	2,462	0.28%
2019/10/21	1	25.65	0	0.00	25.75	1	2,177	0.05%
2019/10/16	5	25.50	4	25.55	25.70	1	2,100	0.05%
2019/10/15	6	25.80	0	0.00	25.90	6	2,048	0.29%
2019/10/14	0	0.00	1	25.85	25.90	-1	2,046	-0.05%
2019/10/09	0	0.00	7	25.87	25.70	-7	2,060	-0.34%
2019/10/08	2	26.13	0	0.00	26.10	2	2,040	0.10%
2019/10/03	3	25.67	0	0.00	25.95	3	2,061	0.15%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/27	2	26.30	1	26.20	26.15	1	1,979	0.05%
2019/09/26	4	26.21	0	0.00	26.25	4	1,941	0.21%
2019/09/25	7.1	25.95	3	25.97	26.00	4.1	1,854	0.22%
2019/09/24	2	26.40	0	0.00	26.45	2	1,789	0.11%
2019/09/20	0	0.00	14	26.20	26.15	-14	1,772	-0.79%
2019/09/17	2	26.15	0	0.00	26.30	2	1,749	0.11%
2019/09/16	1	26.10	0	0.00	26.30	1	1,740	0.06%
2019/09/10	5	27.00	0	0.00	26.60	5	1,677	0.30%
2019/09/05	1	27.65	0	0.00	27.55	1	1,645	0.06%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/29	1.5	27.33	0	0.00	27.30	1.5	1,637	0.09%
2019/08/28	3	26.52	25	26.32	26.65	-22	1,599	-1.38%
2019/08/26	0.1	31.55	0	0.00	31.55	0.1	1,459	0.01%
2019/08/22	10	31.83	0	0.00	31.75	10	1,449	0.69%
2019/08/21	5	31.95	0	0.00	31.90	5	1,443	0.35%
2019/08/06	1	30.65	0	31.00	31.00	1	1,433	0.07%
2019/07/25	0	0.00	0.2	32.00	32.05	-0.2	1,489	-0.01%
2019/07/23	0	0.00	3.3	31.80	31.75	-3.3	1,507	-0.22%
2019/07/16	5	32.35	0	32.30	32.40	5	1,479	0.34%
2019/07/15	5	32.40	1	32.40	32.45	4	1,471	0.27%
2019/07/10	4	31.70	0	0.00	31.80	4	1,440	0.28%
2019/07/05	5	31.25	0	0.00	31.35	5	1,455	0.34%
2019/07/04	0	0.00	0.2	31.25	31.30	-0.2	1,478	-0.01%
2019/07/02	15	31.20	0	0.00	31.20	15	1,538	0.98%
2019/06/28	0	0.00	1.2	30.95	31.10	-1.2	1,556	-0.08%
2019/06/27	10	30.80	1	30.80	30.90	9	1,560	0.58%
2019/06/26	15	30.63	0	0.00	30.70	15	1,564	0.96%
2019/06/25	1	30.80	0	0.00	30.95	1	1,562	0.06%
2019/06/24	3	30.75	0	0.00	30.70	3	1,558	0.19%
2019/06/21	0	0.00	2	30.15	30.30	-2	1,551	-0.13%
2019/06/20	2	30.15	0	0.00	30.10	2	1,559	0.13%
2019/06/19	5	29.80	0	0.00	29.70	5	1,558	0.32%
2019/06/18	4	29.50	0	29.70	29.70	4	1,560	0.26%
2019/06/17	5	29.46	0	0.00	29.60	5	1,570	0.32%
2019/06/14	13	29.55	0	0.00	29.50	13	1,590	0.82%
2019/06/13	21	29.51	0	0.00	29.55	21	1,614	1.30%
2019/06/12	6	29.55	0	0.00	29.55	6	1,794	0.33%
2019/06/11	10	29.86	0	0.00	29.75	10	1,813	0.55%
2019/06/10	12	29.41	0	0.00	29.45	12	1,809	0.66%
2019/06/03	0	0.00	1	29.10	29.15	-1	1,973	-0.05%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/27	0	0.00	1	29.20	29.30	-1	2,358	-0.04%
2019/05/23	2	29.30	0	0.00	29.35	2	2,347	0.09%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/15	1	30.05	0	0.00	30.00	1	2,391	0.04%
2019/05/13	0	0.00	4	29.40	29.35	-4	2,394	-0.17%
2019/05/10	1	30.55	0	0.00	30.10	1	2,400	0.04%
2019/05/09	15	31.65	0	0.00	31.50	15	2,317	0.65%
2019/05/08	0	0.00	1.4	31.77	31.70	-1.4	2,317	-0.06%
2019/05/03	4	32.30	0	0.00	32.25	4	2,343	0.17%
2019/05/02	5	32.12	0	0.00	32.35	5	2,329	0.21%
2019/04/29	5	31.90	3	32.10	31.95	2	2,323	0.09%
2019/04/26	0	0.00	0.1	31.70	31.70	-0.1	2,307	0.00%
2019/04/25	0	0.00	2	31.70	31.65	-2	2,319	-0.09%
2019/04/24	8	31.63	0	0.00	31.60	8	2,334	0.34%
2019/04/22	0	0.00	2	31.50	31.45	-2	2,363	-0.08%
2019/04/18	2	31.60	0	0.00	31.25	2	2,379	0.08%
2019/04/12	0	0.00	1	31.40	31.40	-1	2,356	-0.04%
2019/04/10	0	0.00	1	32.05	32.05	-1	2,315	-0.04%
2019/04/08	1	32.00	0	0.00	32.50	1	2,306	0.04%
2019/04/03	0	0.00	1	31.90	31.90	-1	2,289	-0.04%
2019/04/02	1	31.75	0	0.00	31.70	1	2,369	0.04%
2019/04/01	0	0.00	1	31.60	31.65	-1	2,436	-0.04%
2019/03/28	0	0.00	0.7	31.50	31.60	-0.7	2,611	-0.03%
2019/03/25	1	31.30	10	31.30	31.40	-9	2,688	-0.33%
2019/03/21	5	31.50	0	0.00	31.50	5	2,683	0.19%
2019/03/20	3	31.40	0	0.00	31.50	3	2,664	0.11%
2019/03/19	2	31.40	6	31.47	31.50	-4	2,648	-0.15%
2019/03/18	14	31.10	0	0.00	31.30	14	2,621	0.53%
2019/03/15	6	30.78	1	31.05	31.05	5	2,591	0.19%
2019/03/14	15	30.83	0	0.00	30.85	15	2,394	0.63%
2019/03/12	6	31.19	0	0.00	30.80	6	2,340	0.26%
2019/03/08	0	0.00	4	31.15	31.15	-4	2,259	-0.18%
2019/03/07	2	31.45	0	0.00	31.05	2	2,233	0.09%
2019/03/05	0	0.00	18	31.93	32.05	-18	2,155	-0.84%
2019/03/04	4	30.95	3	31.90	31.90	1	2,056	0.05%
2019/02/27	20	30.00	0	0.00	29.90	20	1,847	1.08%
2019/02/22	0	0.00	1	28.65	28.60	-1	1,705	-0.06%
2019/02/21	1	28.60	0	0.00	28.60	1	1,692	0.06%
2019/02/20	1	28.45	0	0.00	28.60	1	1,673	0.06%
2019/02/15	0	0.00	10	28.20	28.25	-10	1,650	-0.61%
2019/02/11	4	28.30	2	28.35	28.35	2	1,577	0.13%
2019/01/25	5	27.25	0	0.00	27.50	5	1,526	0.33%
2019/01/23	0	0.00	2	26.90	26.85	-2	1,475	-0.14%
2019/01/22	2	26.60	6	26.55	26.65	-4	1,474	-0.27%
2019/01/21	0	0.00	1	26.60	26.55	-1	1,478	-0.07%
2019/01/18	0	0.00	1	27.00	27.00	-1	1,468	-0.07%
2019/01/17	0	0.00	2	26.65	26.75	-2	1,470	-0.14%
2019/01/16	1	26.45	1	26.45	26.40	0	1,457	0.00%
2019/01/14	0	0.00	3	26.10	26.05	-3	1,488	-0.20%
2019/01/10	0	0.00	1	25.55	25.55	-1	1,492	-0.07%
2019/01/09	0	0.00	1.3	25.06	25.30	-1.3	1,488	-0.09%
2019/01/07	1	24.55	3	24.67	24.70	-2	1,487	-0.13%
2019/01/03	1	24.20	50.1	24.36	24.35	-49.1	1,560	-3.15%
2018/12/27	0	0.00	1	24.65	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	1	24.00	24.00	-1	1,597	-0.06%
2018/12/25	12	23.72	0	0.00	23.40	12	1,630	0.74%
2018/12/24	2	24.45	0	0.00	24.05	2	1,552	0.13%
2018/12/22	1	24.80	0	0.00	24.70	1	1,474	0.07%
2018/12/21	3	24.07	0	0.00	23.85	3	1,450	0.21%
2018/12/17	3	26.30	0	0.00	26.00	3	1,190	0.25%
2018/12/14	2	27.08	0	0.00	26.75	2	1,175	0.17%
2018/12/13	0	0.00	1	27.30	27.30	-1	1,167	-0.09%
2018/12/12	3	27.40	0	0.00	27.35	3	1,178	0.25%
2018/12/07	0	0.00	1	27.40	27.45	-1	1,199	-0.08%
2018/12/04	0	0.00	2	28.30	28.25	-2	1,284	-0.16%
2018/11/29	0	0.00	1	28.45	28.30	-1	1,432	-0.07%
2018/11/28	0	0.00	1	27.80	28.00	-1	1,509	-0.07%
2018/11/26	4	27.65	0	0.00	27.35	4	1,599	0.25%
2018/11/22	1	27.05	1	27.35	27.35	0	1,669	0.00%
2018/11/21	0	0.00	4	27.15	27.00	-4	1,704	-0.23%
2018/11/16	0	0.00	2	27.20	27.35	-2	1,751	-0.11%
2018/11/05	0.1	26.50	2	25.58	26.60	-1.9	1,793	-0.11%
2018/11/02	1	25.45	0	0.00	25.45	1	1,767	0.06%
2018/11/01	1	25.10	1	25.25	25.00	0	1,764	0.00%
2018/10/31	0	0.00	0.1	25.10	25.10	-0.1	1,784	-0.01%
2018/10/25	0	0.00	1	24.55	24.70	-1	1,765	-0.06%
2018/10/22	0	0.00	1	24.50	24.45	-1	1,743	-0.06%
2018/10/18	1	25.10	2	25.60	25.15	-1	1,711	-0.06%
2018/10/16	0	0.00	2	26.40	26.35	-2	1,685	-0.12%
2018/10/15	2	26.30	2	26.20	26.35	0	1,690	0.00%
2018/10/12	2	25.50	2	25.75	26.25	0	1,737	0.00%
2018/10/11	0	0.00	6	25.32	25.75	-6	1,734	-0.35%
2018/10/09	3	26.75	0	0.00	26.85	3	1,676	0.18%
2018/10/05	0	0.00	1	26.15	26.30	-1	1,648	-0.06%
2018/10/03	2	26.78	30	26.80	26.90	-28	1,594	-1.76%
2018/10/02	3	27.83	0	0.00	27.75	3	1,527	0.20%
2018/09/28	0	0.00	10	28.30	28.40	-10	1,507	-0.66%
2018/09/26	0.5	28.50	0	0.00	28.50	0.5	1,480	0.03%
2018/09/17	1	28.40	0	0.00	28.40	1	1,491	0.07%
2018/09/13	1	27.90	1	28.00	28.25	0	1,507	0.00%
2018/09/12	1	28.25	0	0.00	28.25	1	1,498	0.07%
2018/09/10	2	28.78	0	0.00	28.65	2	1,465	0.14%
2018/09/06	1	30.05	0	0.00	29.85	1	1,415	0.07%
2018/09/05	1	29.65	1	29.75	29.75	0	1,391	0.00%
2018/09/04	5	35.48	0	0.00	35.40	5	1,298	0.38%
2018/08/31	2	35.35	11	35.30	35.50	-9	1,183	-0.76%
2018/08/30	16	35.34	0	0.00	35.25	16	1,170	1.37%
2018/08/29	0	0.00	15	35.30	35.30	-15	1,166	-1.29%
2018/08/28	1	35.00	2.2	34.95	35.00	-1.2	1,150	-0.10%
2018/08/27	1	34.80	0	0.00	34.80	1	1,137	0.09%
2018/08/20	1	34.00	0	0.00	34.00	1	1,141	0.09%
2018/08/15	0	0.00	1	33.90	34.05	-1	1,146	-0.09%
2018/08/10	1	33.65	4	33.80	33.80	-3	1,149	-0.26%
2018/08/09	1	34.00	2	33.90	34.00	-1	1,144	-0.09%
2018/08/07	5	34.00	1	34.10	34.10	4	1,152	0.35%
2018/07/27	0	0.00	1	33.90	33.95	-1	1,206	-0.08%
2018/07/26	1	34.10	3	34.08	34.10	-2	1,203	-0.17%
2018/07/19	0	0.00	1	33.80	33.85	-1	1,219	-0.08%
2018/07/17	1	32.80	0	0.00	33.10	1	1,178	0.08%
2018/07/13	0	0.00	5	32.65	32.80	-5	1,174	-0.43%
2018/07/10	0	0.00	0.1	32.60	32.60	-0.1	1,209	-0.01%
2018/07/02	1	33.05	0	0.00	33.00	1	1,264	0.08%
2018/06/15	1	32.95	0	0.00	32.80	1	1,379	0.07%
2018/06/06	0	0.00	2	33.60	33.60	-2	1,536	-0.13%
2018/05/18	0	0.00	0.1	32.55	32.70	-0.1	1,498	-0.01%
2018/05/17	0	0.00	1	32.60	32.55	-1	1,515	-0.07%
2018/05/16	0	0.00	0	32.50	32.50	0	1,529	0.00%
2018/05/11	5	32.10	0	0.00	32.25	5	1,638	0.31%
2018/05/10	0	0.00	6	31.63	32.10	-6	1,624	-0.37%
2018/05/08	3	31.83	0	0.00	31.95	3	1,636	0.18%
2018/05/04	0	0.00	0.1	31.70	31.70	-0.1	1,636	-0.01%
2018/05/02	5	32.25	3	31.92	32.00	2	1,650	0.12%
2018/04/25	1	32.05	0	0.00	32.10	1	1,766	0.06%
2018/04/23	0	0.00	5	33.24	33.40	-5	1,805	-0.28%
2018/04/20	0	0.00	2	33.50	33.55	-2	1,838	-0.11%
2018/04/18	3	33.50	0	0.00	33.50	3	1,880	0.16%
2018/04/16	2	33.40	0	0.00	33.50	2	2,011	0.10%
2018/04/13	5	33.65	0	0.00	33.50	5	2,012	0.25%
2018/04/02	0	0.00	2	34.10	33.80	-2	2,024	-0.10%
2018/03/29	3	33.70	0	0.00	33.65	3	2,021	0.15%
2018/03/27	0	0.00	2	33.50	33.45	-2	2,024	-0.10%
2018/03/26	1	33.00	0	0.00	32.90	1	1,997	0.05%
2018/03/23	6	31.60	0	0.00	31.70	6	1,930	0.31%
2018/03/22	0	0.00	1	32.15	32.35	-1	1,974	-0.05%
2018/03/16	1	32.80	0	0.00	33.80	1	2,363	0.04%
2018/02/22	0	0.00	0.7	31.50	31.50	-0.7	2,501	-0.03%
2018/02/12	0	0.00	0.5	31.00	31.00	-0.5	2,529	-0.02%
2018/02/06	12	31.14	3	30.50	30.50	9	2,617	0.34%
2018/02/05	1	32.70	128	32.87	32.85	-127	2,566	-4.95%	大賣/鉅額交易
2018/02/02	2	33.40	9.6	33.40	33.40	-7.6	2,560	-0.30%
2018/02/01	10	33.70	0	0.00	33.70	10	2,566	0.39%
2018/01/29	0	0.00	1	34.10	34.05	-1	2,590	-0.04%
2018/01/26	0	0.00	0.4	33.75	33.80	-0.4	2,610	-0.01%
2018/01/23	0	0.00	5	33.90	34.00	-5	2,630	-0.19%
2018/01/19	7	34.90	2	34.90	34.35	5	2,624	0.19%
2018/01/18	5	33.84	1	33.95	33.80	4	2,604	0.15%
2018/01/17	1	33.65	0	0.00	33.45	1	2,596	0.04%
2018/01/10	12	34.37	1	34.85	33.95	11	2,695	0.41%
2018/01/09	1	35.55	0	0.00	35.55	1	2,601	0.04%
2018/01/08	1	35.35	0	0.00	35.55	1	2,654	0.04%
2018/01/04	0	0.00	0	35.50	35.65	0	3,160	0.00%