神達 (3706)-元大-成功券商分點個股進出

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
87.5
漲跌
▲5.0
漲幅
+6.06%
成交量
177,727張
產業
上市電腦週邊類股
882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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/12/03	79	85.88	120.5	86.64	87.50	-41.5	59,271	-0.07%	大賣/
2024/12/02	64	83.08	49	82.75	82.50	15	56,401	0.03%
2024/11/29	235.5	85.22	232.7	85.73	84.00	2.9	54,691	0.01%	大買/大賣/
2024/11/28	159.4	81.83	140.4	80.98	83.20	19.1	49,837	0.04%	大買/大賣/
2024/11/27	166.1	85.14	149.2	85.36	83.80	16.9	46,210	0.04%	大買/大賣/
2024/11/26	67.1	84.77	46.6	84.00	83.30	20.6	43,714	0.05%
2024/11/25	103.7	84.12	108	84.50	85.40	-4.2	41,933	-0.01%	大買/大賣/
2024/11/22	177.7	84.54	173	84.65	83.00	4.7	39,339	0.01%	大買/大賣/
2024/11/21	121.1	75.64	175.5	76.51	79.90	-54.5	35,864	-0.15%	大買/大賣/
2024/11/20	223.2	73.70	181.9	73.92	72.70	41.2	32,595	0.13%	大買/大賣/
2024/11/19	103	69.73	143.3	70.61	73.20	-40.2	28,643	-0.14%	大買/大賣/
2024/11/18	94.7	68.60	127.6	68.81	66.60	-32.9	25,624	-0.13%	大賣/
2024/11/15	185.6	70.33	132.1	70.46	68.40	53.5	23,412	0.23%	大買/大賣/
2024/11/14	130.6	65.27	185	66.11	69.80	-54.4	20,050	-0.27%	大買/大賣/
2024/11/13	155.5	64.74	163.9	64.65	63.50	-8.4	16,355	-0.05%	大買/大賣/
2024/11/12	263.3	61.97	348.8	62.31	63.60	-85.5	12,842	-0.67%	大買/大賣/
2024/11/11	0	0.00	15.4	59.40	59.40	-15.4	7,238	-0.21%
2024/11/08	31.2	52.59	93	53.64	54.00	-61.7	6,832	-0.90%
2024/11/07	7	48.81	21.2	48.81	49.15	-14.2	5,378	-0.26%
2024/11/06	7	47.46	22	47.41	47.15	-15	5,058	-0.30%
2024/11/05	7.3	47.24	16.1	47.31	47.40	-8.8	5,002	-0.18%
2024/11/04	12	46.33	4	46.39	46.10	8	5,002	0.16%
2024/11/01	2	46.35	0	0.00	46.35	2	5,183	0.04%
2024/10/30	3	46.50	4	46.23	45.70	-1	5,219	-0.02%
2024/10/29	1	45.90	2	45.80	45.95	-1	5,281	-0.02%
2024/10/25	0	0.00	1	46.35	46.65	-1	5,368	-0.02%
2024/10/24	1	46.40	4	46.24	46.00	-3	5,469	-0.05%
2024/10/23	4	46.79	3	46.87	46.70	1	5,569	0.02%
2024/10/22	1	47.20	3	47.08	47.00	-2	5,628	-0.04%
2024/10/21	0	0.00	1	46.95	46.95	-1	5,769	-0.02%
2024/10/18	6	47.02	19	47.02	46.75	-13	5,996	-0.22%
2024/10/17	4	47.18	0	47.10	47.10	4	6,054	0.07%
2024/10/16	4	46.85	4	47.04	47.10	0	6,199	0.00%
2024/10/15	0	0.00	10	47.10	46.80	-10	6,500	-0.15%
2024/10/14	2	46.13	4	46.18	46.75	-2	6,660	-0.03%
2024/10/11	28	46.34	5	46.81	46.35	23	7,051	0.33%
2024/10/09	53.1	46.45	35	46.57	45.70	18.1	7,775	0.23%
2024/10/08	6	45.72	4	45.84	45.70	2	7,679	0.03%
2024/10/07	2	45.65	4	45.65	45.75	-2	7,837	-0.03%
2024/10/04	7	45.43	6	45.13	45.45	1	7,903	0.01%
2024/10/01	3	45.17	2	45.10	45.30	1	8,043	0.01%
2024/09/30	4	45.40	0	0.00	45.00	4	8,050	0.05%
2024/09/26	4	46.16	40	45.63	45.45	-36	8,125	-0.44%
2024/09/25	2	46.15	4	46.09	45.90	-2	8,102	-0.02%
2024/09/24	0	0.00	1	45.25	45.45	-1	8,060	-0.01%
2024/09/23	2	45.35	5	45.40	45.30	-3	8,078	-0.04%
2024/09/20	0	0.00	7	45.93	45.40	-7	8,102	-0.09%
2024/09/19	0	0.00	3	45.75	45.75	-3	8,127	-0.04%
2024/09/18	17	45.67	22	45.53	45.10	-5	8,220	-0.06%
2024/09/16	18	46.00	22.7	45.95	46.10	-4.7	8,190	-0.06%
2024/09/13	26.9	45.94	51.4	45.99	45.90	-24.5	8,231	-0.30%
2024/09/12	5	45.05	10	44.84	45.15	-5	8,250	-0.06%
2024/09/11	2	43.65	4	43.65	43.45	-2	8,199	-0.02%
2024/09/10	8	43.66	3	43.90	43.10	5	8,240	0.06%
2024/09/09	1	41.50	0	0.00	42.75	1	8,231	0.01%
2024/09/05	4	42.46	2	42.33	42.15	2	8,398	0.02%
2024/09/04	8	42.22	1	42.20	41.85	7	8,527	0.08%
2024/09/03	6	45.06	3	45.03	44.75	3	8,556	0.04%
2024/09/02	2.4	45.04	1	44.70	44.70	1.4	8,657	0.02%
2024/08/30	0	0.00	3	44.87	44.90	-3	8,812	-0.03%
2024/08/29	1	44.25	7	44.65	44.85	-6	8,972	-0.07%
2024/08/28	2	44.50	6	44.60	44.75	-4	9,155	-0.04%
2024/08/27	0	0.00	2	44.70	44.95	-2	9,260	-0.02%
2024/08/26	3	45.05	14	45.22	44.95	-11	9,465	-0.12%
2024/08/23	7	43.88	0	0.00	44.20	7	9,715	0.07%
2024/08/21	1	44.30	0	0.00	43.90	1	10,206	0.01%
2024/08/20	2	44.30	11	44.46	44.10	-9	10,642	-0.08%
2024/08/19	0.1	44.20	0	0.00	44.15	0.1	11,292	0.00%
2024/08/16	5	44.60	1	44.20	44.20	4	12,350	0.03%
2024/08/15	2	43.80	1	43.95	43.75	1	12,980	0.01%
2024/08/14	1	43.95	15	43.95	44.10	-14	13,664	-0.10%
2024/08/13	9	43.22	4	43.35	43.25	5	14,066	0.04%
2024/08/12	3	41.83	6	42.19	43.00	-3	14,251	-0.02%
2024/08/09	22	40.95	3	41.15	40.60	19	14,713	0.13%
2024/08/08	4	39.86	1	40.25	40.05	3	15,293	0.02%
2024/08/07	2	41.15	3	41.18	41.15	-1	15,433	-0.01%
2024/08/06	2.3	38.39	11	36.50	38.45	-8.7	15,832	-0.05%
2024/08/05	14.1	38.73	251	38.70	38.70	-237	15,769	-1.50%	大賣/鉅額交易
2024/08/02	0	0.00	3	42.90	42.95	-3	15,699	-0.02%
2024/08/01	1	43.50	1	44.20	44.30	0	15,804	0.00%
2024/07/31	5	42.49	6	42.71	42.25	-1	15,885	-0.01%
2024/07/30	6	41.76	3	42.33	42.55	3	16,010	0.02%
2024/07/29	1.1	42.70	1	42.55	42.30	0.1	16,028	0.00%
2024/07/26	10.1	43.46	11	43.52	43.75	-0.9	16,004	-0.01%
2024/07/23	2	44.88	29	45.01	44.80	-27	16,029	-0.17%
2024/07/22	3	44.52	26	44.86	45.00	-23	16,326	-0.14%
2024/07/19	14	46.73	16	46.97	45.90	-2	16,197	-0.01%
2024/07/18	13	47.05	9	47.08	47.00	4	16,145	0.02%
2024/07/17	8	48.01	37	47.89	48.00	-29	16,096	-0.18%
2024/07/16	87	48.36	37.2	48.76	48.25	49.9	16,105	0.31%
2024/07/15	54	47.90	3	47.68	47.35	51	15,906	0.32%
2024/07/12	24.3	48.77	17	48.79	48.25	7.3	15,763	0.05%
2024/07/11	60.2	48.91	120.7	48.58	48.85	-60.5	15,484	-0.39%	大賣/
2024/07/10	18.1	46.71	9	46.81	46.60	9.1	15,038	0.06%
2024/07/09	10	46.19	34	46.36	46.10	-24	15,050	-0.16%
2024/07/08	11.1	45.78	6	45.55	45.40	5.1	14,960	0.03%
2024/07/05	11	45.89	18	45.46	45.90	-7	15,109	-0.05%
2024/07/04	12	44.62	0	0.00	44.60	12	15,087	0.08%
2024/07/03	4	44.58	3.5	44.80	44.50	0.5	15,199	0.00%
2024/07/02	4	43.93	2	44.03	44.70	2	15,433	0.01%
2024/07/01	1	44.25	0	0.00	44.10	1	15,646	0.01%
2024/06/28	4	44.45	2	44.50	44.30	2	16,023	0.01%
2024/06/27	4.1	44.03	1	43.95	43.90	3.1	16,419	0.02%
2024/06/26	4	44.73	6	44.87	44.35	-2	16,877	-0.01%
2024/06/25	13	44.30	1	44.45	44.80	12	17,982	0.07%
2024/06/24	33.2	45.00	4	45.19	44.75	29.2	19,475	0.15%
2024/06/21	1	46.30	2	46.45	46.15	-1	19,884	-0.01%
2024/06/20	7.1	46.42	2	46.50	46.45	5.1	20,564	0.02%
2024/06/19	8.1	46.58	12.3	46.57	46.25	-4.2	22,953	-0.02%
2024/06/18	1.1	45.48	4	45.79	45.70	-2.9	25,902	-0.01%
2024/06/17	1.1	45.71	2	45.80	45.55	-0.9	28,245	0.00%
2024/06/14	5	45.68	16.2	45.80	45.95	-11.2	29,522	-0.04%
2024/06/13	12.3	45.54	2	45.70	45.45	10.3	29,641	0.03%
2024/06/12	6.2	45.13	29.1	45.18	45.15	-22.9	29,801	-0.08%
2024/06/11	21.1	45.93	24	45.26	45.10	-2.9	30,032	-0.01%
2024/06/07	6.2	45.94	13	46.03	45.70	-6.8	30,461	-0.02%
2024/06/06	11	46.54	12.2	45.96	46.60	-1.2	30,717	0.00%
2024/06/05	11.2	47.25	14	47.39	46.65	-2.8	30,788	-0.01%
2024/06/04	13	48.16	10	48.22	47.75	3	30,772	0.01%
2024/06/03	4	48.18	2	48.10	48.20	2	30,722	0.01%
2024/05/31	15	47.91	8	47.76	47.50	7	30,623	0.02%
2024/05/30	6.1	48.29	20	48.15	47.60	-14	30,611	-0.05%
2024/05/29	38	48.77	10	48.88	49.00	28	30,586	0.09%
2024/05/28	22	48.39	9	48.37	48.35	13	30,460	0.04%
2024/05/27	27.2	49.04	24.1	48.86	48.40	3.1	30,404	0.01%
2024/05/24	40.2	48.44	26	48.31	48.35	14.2	30,334	0.05%
2024/05/23	86	48.43	11.2	48.73	48.00	74.8	30,104	0.25%
2024/05/22	50	48.91	58.9	48.95	49.50	-8.9	29,750	-0.03%
2024/05/21	18	47.16	29.4	47.15	47.95	-11.4	29,279	-0.04%
2024/05/20	22	45.55	44	45.90	45.80	-22	28,708	-0.08%
2024/05/17	21.3	45.92	7	45.91	45.90	14.3	28,138	0.05%
2024/05/16	27	47.48	48	47.68	46.80	-21	27,886	-0.08%
2024/05/15	42.3	47.70	38	47.29	47.40	4.2	27,835	0.02%
2024/05/14	27.1	46.50	44.2	46.89	48.00	-17.1	27,668	-0.06%
2024/05/13	4.1	44.72	30.1	44.57	44.85	-26	27,147	-0.10%
2024/05/10	329.2	43.95	40	44.15	44.10	289.2	27,071	1.07%	大買/鉅額交易
2024/05/09	1.2	42.83	0	0.00	42.75	1.2	26,688	0.00%
2024/05/08	6	42.81	2	42.80	42.95	4	26,814	0.02%
2024/05/07	6.2	42.74	6.1	42.84	43.00	0.1	26,976	0.00%
2024/05/06	2.4	43.57	5	43.53	43.20	-2.6	26,908	-0.01%
2024/05/03	10.3	44.28	6	44.23	43.75	4.3	26,916	0.02%
2024/05/02	6	44.81	12	44.75	44.60	-6	27,037	-0.02%
2024/04/30	4	45.53	8	45.59	45.40	-4	27,395	-0.01%
2024/04/29	14	45.99	4	46.16	45.90	10	27,857	0.04%
2024/04/26	62	45.63	11	45.38	45.70	51	28,831	0.18%
2024/04/25	4.1	43.95	0	0.00	44.05	4.1	28,993	0.01%
2024/04/24	14.1	43.88	6	44.43	44.60	8.1	29,086	0.03%
2024/04/23	4	42.63	1	42.75	42.80	3	29,074	0.01%
2024/04/22	5	42.43	3	42.90	42.20	2	29,228	0.01%
2024/04/19	5	44.08	1	44.00	43.70	4	29,229	0.01%
2024/04/18	3	44.65	2	44.80	44.70	1	29,358	0.00%
2024/04/17	16	45.28	12	45.32	45.00	4	29,809	0.01%
2024/04/16	21.2	45.11	13	44.78	44.55	8.2	30,455	0.03%
2024/04/15	8	47.21	6	47.39	46.85	2	30,218	0.01%
2024/04/12	3	49.12	0	0.00	48.60	3	30,070	0.01%
2024/04/11	8.4	48.66	19	48.71	48.85	-10.6	30,088	-0.04%
2024/04/10	5	50.52	4.5	49.91	49.55	0.5	30,183	0.00%
2024/04/09	12.1	49.91	4	49.83	50.00	8.1	30,203	0.03%
2024/04/08	27.1	50.50	1	49.55	50.20	26.1	30,454	0.09%
2024/04/03	14	49.56	5.7	49.94	50.00	8.3	30,964	0.03%
2024/04/02	34.1	50.39	13.5	50.46	50.10	20.7	32,738	0.06%
2024/04/01	10.4	51.34	12.5	51.32	51.10	-2.1	32,628	-0.01%
2024/03/29	32.4	51.40	25	51.31	51.50	7.4	32,317	0.02%
2024/03/28	71.2	54.35	45.5	53.49	52.20	25.7	31,969	0.08%
2024/03/27	46.9	55.63	115.1	55.51	56.70	-68.2	30,939	-0.22%	大賣/
2024/03/26	16.7	53.45	15.5	53.29	53.20	1.3	29,545	0.00%
2024/03/25	76.2	55.14	393.2	54.36	54.00	-316.9	29,445	-1.08%	大賣/鉅額交易
2024/03/22	139.6	56.54	139.7	56.62	54.00	-0.1	28,813	0.00%	大買/大賣/
2024/03/21	153.2	55.64	118.7	55.88	57.90	34.6	26,387	0.13%	大買/大賣/
2024/03/20	151.6	52.73	187.1	53.14	53.60	-35.5	23,391	-0.15%	大買/大賣/
2024/03/19	50	48.23	92.9	48.39	48.80	-42.9	21,293	-0.20%
2024/03/18	8	45.89	122	46.05	46.50	-114	20,908	-0.55%	大賣/鉅額交易
2024/03/15	9	45.24	11.4	45.81	45.60	-2.4	20,820	-0.01%
2024/03/14	35	45.72	16.4	45.82	45.55	18.6	20,658	0.09%
2024/03/13	28	45.66	26.1	45.75	45.65	1.9	20,533	0.01%
2024/03/12	4.1	45.19	71.2	44.82	45.30	-67.1	20,128	-0.33%
2024/03/11	2.1	44.23	28	43.92	43.70	-25.9	19,919	-0.13%
2024/03/08	4.1	42.57	21	42.45	42.50	-17	19,835	-0.09%
2024/03/07	3.1	42.96	60.5	42.90	42.70	-57.5	20,023	-0.29%
2024/03/06	4	43.23	15	43.10	43.30	-11	20,391	-0.05%
2024/03/05	3.1	43.26	15.1	43.36	43.55	-12	20,432	-0.06%
2024/03/04	4	43.51	5.5	43.85	43.20	-1.5	20,436	-0.01%
2024/03/01	9.2	43.07	14.3	43.01	43.05	-5.1	20,313	-0.03%
2024/02/29	6.2	41.63	2	41.70	42.30	4.2	20,308	0.02%
2024/02/27	47.4	42.09	6.1	41.87	41.60	41.3	20,415	0.20%
2024/02/26	49.6	43.00	5.1	43.00	42.95	44.5	20,354	0.22%
2024/02/23	16.6	44.30	17.5	44.21	43.60	-0.9	20,439	0.00%
2024/02/22	27.5	45.21	30	45.14	44.45	-2.5	20,545	-0.01%
2024/02/21	6.4	44.10	3.5	43.92	43.75	2.9	20,177	0.01%
2024/02/20	8.1	44.02	2.1	43.95	43.75	6	20,306	0.03%
2024/02/19	22.5	44.71	10.9	44.43	44.15	11.6	20,252	0.06%
2024/02/16	61.8	45.46	17.2	45.48	45.60	44.6	20,286	0.22%
2024/02/15	36.3	44.70	12	45.03	45.10	24.2	20,101	0.12%
2024/02/05	2.4	45.14	19	45.20	44.80	-16.6	19,880	-0.08%
2024/02/02	4.1	45.21	5	45.14	45.10	-0.9	19,884	0.00%
2024/02/01	3.1	44.60	1.2	44.66	44.65	1.9	19,825	0.01%
2024/01/31	12	45.31	5	45.42	45.00	7	19,888	0.04%
2024/01/30	8	45.92	28.1	45.44	46.40	-20.1	19,712	-0.10%
2024/01/29	2	45.33	2.2	45.30	45.30	-0.2	19,491	0.00%
2024/01/26	18.1	44.68	3	44.42	44.50	15.1	19,452	0.08%
2024/01/25	12	46.09	26	45.80	45.40	-14	19,385	-0.07%
2024/01/24	17	46.83	27.3	46.72	46.10	-10.3	19,145	-0.05%
2024/01/23	17	46.06	71.1	45.98	46.40	-54.1	18,790	-0.29%
2024/01/22	61.5	46.37	53.1	46.28	46.40	8.4	18,283	0.05%
2024/01/19	32.7	44.58	96.3	44.61	44.85	-63.5	17,193	-0.37%
2024/01/18	1.1	43.33	1.2	42.68	43.35	-0.1	16,714	0.00%
2024/01/17	21.4	43.59	12.1	43.73	43.25	9.3	16,663	0.06%
2024/01/16	28.1	43.55	2.3	43.87	43.60	25.8	16,614	0.16%
2024/01/15	3.5	43.60	82.2	44.13	43.95	-78.7	16,467	-0.48%
2024/01/12	32	43.80	24	43.77	43.55	8	16,410	0.05%
2024/01/11	50	44.08	76.6	44.46	44.55	-26.6	16,224	-0.16%
2024/01/10	25.6	43.16	24.7	43.50	43.65	0.8	15,998	0.01%
2024/01/09	6	42.43	8	42.86	41.95	-2	15,344	-0.01%
2024/01/08	1	42.20	10	42.45	42.15	-9	15,597	-0.06%
2024/01/05	0.1	42.10	0.4	42.40	42.25	-0.2	16,105	0.00%
2024/01/04	12	42.48	3.2	42.06	42.10	8.8	16,376	0.05%
2024/01/03	10	42.98	14	43.08	43.30	-4	16,329	-0.02%
2024/01/02	48.1	43.84	33.5	43.20	43.20	14.6	16,273	0.09%
2023/12/29	36	44.67	65.4	44.43	44.55	-29.4	15,997	-0.18%
2023/12/28	243.6	44.12	169.9	44.95	45.00	73.7	15,338	0.48%	大買/大賣/
2023/12/27	10	42.48	9	42.38	42.55	1	13,513	0.01%
2023/12/26	0	0.00	3.6	41.67	42.10	-3.6	13,726	-0.03%
2023/12/25	19	41.78	17	41.80	41.55	2	13,929	0.01%
2023/12/22	10	41.75	1	41.35	41.60	9	13,969	0.06%
2023/12/21	12	41.29	12.1	41.44	41.50	-0.1	14,021	0.00%
2023/12/20	18.1	41.49	49.1	41.51	41.65	-31	14,239	-0.22%
2023/12/19	9	39.61	35	39.56	39.50	-26	14,259	-0.18%
2023/12/18	17	40.13	1	40.30	40.30	16	14,458	0.11%
2023/12/15	18	40.45	0	40.80	40.25	17.9	15,181	0.12%
2023/12/14	9.2	41.36	13	41.17	40.70	-3.9	15,435	-0.02%
2023/12/13	67.1	42.00	117.2	42.07	41.20	-50.2	15,245	-0.33%	大賣/
2023/12/12	1.2	41.10	3	41.20	40.90	-1.9	14,422	-0.01%
2023/12/11	2	41.44	9	41.29	41.15	-7	14,501	-0.05%
2023/12/08	9.1	41.40	8	41.53	40.95	1.1	14,553	0.01%
2023/12/07	19	41.48	13	41.43	41.15	6	14,461	0.04%
2023/12/06	11	41.23	9	41.28	41.15	2	14,542	0.01%
2023/12/05	5	40.86	24	40.84	40.75	-19	14,492	-0.13%
2023/12/04	49	41.27	21	41.62	41.25	28	14,429	0.19%
2023/12/01	41	41.52	40	41.36	41.40	1	14,215	0.01%
2023/11/30	23	40.07	4	40.09	40.20	19	13,802	0.14%
2023/11/29	3	39.58	8	39.56	39.85	-5	13,797	-0.04%
2023/11/28	1	38.50	5	38.92	39.30	-4	13,956	-0.03%
2023/11/27	14.4	39.23	10	38.95	38.25	4.4	14,123	0.03%
2023/11/24	33	39.98	55	39.98	39.75	-22	14,088	-0.16%
2023/11/23	28	41.02	13	41.20	40.90	15	14,040	0.11%
2023/11/22	69	40.95	2	41.20	40.75	67	14,038	0.48%
2023/11/21	4	42.08	22	42.01	42.20	-18	14,068	-0.13%
2023/11/20	18	40.93	15	41.06	41.20	3	14,328	0.02%
2023/11/17	3	40.23	20	39.89	40.90	-17	14,375	-0.12%
2023/11/16	0	0.00	3.2	39.19	39.30	-3.2	14,457	-0.02%
2023/11/15	3.4	39.00	8	39.36	38.70	-4.7	14,825	-0.03%
2023/11/14	4	39.98	12	39.97	39.85	-8	16,064	-0.05%
2023/11/13	11	39.56	9	39.62	39.70	2	16,441	0.01%
2023/11/09	3	38.80	0	0.00	38.85	3	16,978	0.02%
2023/11/08	8	39.34	2.3	39.37	39.10	5.8	17,277	0.03%
2023/11/07	0	0.00	1	38.50	38.80	-1	17,499	-0.01%
2023/11/06	2	38.70	3	38.68	38.70	-1	18,229	-0.01%
2023/11/03	2	38.60	1	38.15	38.10	1	18,679	0.01%
2023/11/02	1	37.75	1	38.05	37.90	0	19,410	0.00%
2023/11/01	3.1	36.87	7	36.89	36.90	-3.9	20,759	-0.02%
2023/10/31	0.2	37.00	0	0.00	36.75	0.2	21,299	0.00%
2023/10/30	2	37.95	3	38.12	37.90	-1	21,465	0.00%
2023/10/27	2	38.33	3	38.42	38.15	-1	21,611	0.00%
2023/10/26	1	38.40	3	38.22	38.20	-2	21,951	-0.01%
2023/10/25	2	39.18	7	39.30	39.00	-5	22,087	-0.02%
2023/10/24	3	38.78	2	38.73	39.00	1	22,137	0.00%
2023/10/20	1	38.05	1	37.95	37.95	0	22,467	0.00%
2023/10/19	1	37.50	1	37.70	38.00	0	22,749	0.00%
2023/10/18	20.2	37.69	3.1	38.04	37.50	17.1	23,174	0.07%
2023/10/17	14	40.45	2	39.78	39.35	12	23,530	0.05%
2023/10/16	24.1	40.07	5.9	40.40	39.80	18.2	26,345	0.07%
2023/10/13	13	41.90	12	41.85	42.00	1	30,275	0.00%
2023/10/12	1	40.30	9	41.11	41.85	-8	30,070	-0.03%
2023/10/11	6	40.59	1	40.65	39.65	5	30,478	0.02%
2023/10/06	1	41.30	5	41.58	41.50	-4	30,983	-0.01%
2023/10/05	2	41.53	6	41.77	41.65	-4	32,976	-0.01%
2023/10/04	1	40.50	2.1	41.10	41.20	-1.1	33,163	0.00%
2023/10/03	2	41.60	4.5	41.54	41.45	-2.5	33,217	-0.01%
2023/10/02	9	42.40	16.7	42.24	42.50	-7.7	33,214	-0.02%
2023/09/28	4	41.06	11	41.10	40.75	-7	33,075	-0.02%
2023/09/27	4.5	40.53	5	40.68	40.80	-0.5	33,344	0.00%
2023/09/26	4	40.38	10	40.36	40.10	-6	34,282	-0.02%
2023/09/25	27	40.49	9	40.31	40.10	18	34,571	0.05%
2023/09/22	3.3	40.25	9	40.39	40.80	-5.7	34,366	-0.02%
2023/09/21	6	38.87	4	39.00	39.25	2	34,107	0.01%
2023/09/20	33	40.20	38.2	39.93	39.50	-5.2	34,089	-0.02%
2023/09/19	10	38.66	2	38.93	38.45	8	33,817	0.02%
2023/09/18	5	37.93	3	37.98	37.80	2	34,400	0.01%
2023/09/15	3.1	38.83	4	38.65	38.70	-0.9	34,706	0.00%
2023/09/14	73	38.82	2	38.90	38.70	71	34,870	0.20%
2023/09/13	3	38.53	1	38.61	38.55	2	35,439	0.01%
2023/09/12	3	38.57	1.1	38.41	38.45	1.9	37,017	0.01%
2023/09/11	5.1	38.15	105	38.01	38.20	-100	38,498	-0.26%	大賣/
2023/09/08	2	39.28	10	39.35	39.25	-8	38,420	-0.02%
2023/09/07	1	39.70	4	39.71	39.65	-3	38,624	-0.01%
2023/09/06	5	40.28	5	40.49	40.15	0	38,619	0.00%
2023/09/05	12	39.87	1	40.20	40.35	11	38,718	0.03%
2023/09/04	4	39.78	16	39.71	39.90	-12	38,830	-0.03%
2023/09/01	7	40.04	6	39.71	39.75	1	38,850	0.00%
2023/08/31	8	40.49	7	40.51	40.55	1	38,766	0.00%
2023/08/30	10	41.31	6	41.40	40.95	4	38,883	0.01%
2023/08/29	7	41.51	28	41.34	41.20	-21	39,373	-0.05%
2023/08/28	21	41.22	9.4	41.52	41.35	11.6	40,556	0.03%
2023/08/25	11.5	42.05	23	42.06	41.70	-11.5	40,916	-0.03%
2023/08/24	47.2	44.92	8	43.69	43.30	39.2	40,875	0.10%
2023/08/23	4.1	43.78	6	43.24	44.00	-2	40,874	0.00%
2023/08/22	28.5	43.83	18	44.03	43.20	10.5	40,647	0.03%
2023/08/21	26.8	44.11	6.3	43.93	43.30	20.5	40,346	0.05%
2023/08/18	141.2	45.49	99.2	45.53	44.05	42	39,988	0.10%	大買/
2023/08/17	13.3	42.52	10.3	42.56	43.10	3	38,655	0.01%
2023/08/16	17.1	42.66	5	42.70	43.00	12.1	38,358	0.03%
2023/08/15	23.3	43.97	25.2	43.99	43.35	-1.9	38,455	-0.01%
2023/08/14	24	42.49	31.5	43.02	42.80	-7.5	38,131	-0.02%
2023/08/11	25	43.26	16	43.09	42.85	9	37,795	0.02%
2023/08/10	52.2	43.13	38	42.48	42.30	14.2	37,397	0.04%
2023/08/09	20	45.57	35.2	45.42	45.00	-15.2	36,606	-0.04%
2023/08/08	39.1	47.31	34	46.98	46.35	5.1	36,084	0.01%
2023/08/07	80.1	47.35	77.3	47.58	48.45	2.8	35,289	0.01%
2023/08/04	89.1	45.79	65.1	45.03	45.15	24	33,829	0.07%
2023/08/02	21	46.20	7.2	47.11	44.95	13.8	33,238	0.04%
2023/08/01	41.5	48.48	55.3	48.27	48.60	-13.8	32,945	-0.04%
2023/07/31	15	49.14	16.9	50.28	47.05	-1.9	32,749	-0.01%
2023/07/28	12	46.61	9.2	48.12	49.50	2.8	32,343	0.01%
2023/07/27	4.1	47.10	4	47.20	46.80	0.1	32,140	0.00%
2023/07/26	191	48.64	22	47.70	47.10	169	31,987	0.53%	大買/鉅額交易
2023/07/25	23.9	48.55	27.1	48.59	48.30	-3.2	31,791	-0.01%
2023/07/24	40.7	50.11	15.6	49.74	49.90	25	31,491	0.08%
2023/07/21	49.1	46.72	15.5	47.73	49.30	33.6	31,107	0.11%
2023/07/20	28.7	47.69	27	48.01	46.80	1.7	30,607	0.01%
2023/07/19	171.7	52.16	211.5	52.24	51.10	-39.8	29,960	-0.13%	大買/大賣/
2023/07/18	180.3	53.50	161.7	52.62	50.40	18.6	27,034	0.07%	大買/大賣/
2023/07/17	8	52.20	14.2	52.20	52.20	-6.2	22,706	-0.03%
2023/07/14	24	46.96	38.2	47.46	47.50	-14.2	22,355	-0.06%
2023/07/13	16	42.53	23.4	43.16	43.20	-7.4	21,592	-0.03%
2023/07/12	131.1	38.20	212.3	38.47	39.30	-81.3	20,937	-0.39%	大買/大賣/
2023/07/11	32	35.82	12	35.74	35.75	20	18,866	0.11%
2023/07/10	4.5	35.02	0	0.00	34.90	4.5	18,579	0.02%
2023/07/07	5	35.45	12	35.49	35.35	-7	18,406	-0.04%
2023/07/06	19	36.31	25	35.43	35.55	-6	18,239	-0.03%
2023/07/05	50.1	36.55	37.2	36.77	36.15	12.9	17,878	0.07%
2023/07/04	26	37.27	49.3	37.44	37.70	-23.3	17,291	-0.13%
2023/07/03	11	36.08	44.1	36.01	35.95	-33.1	16,168	-0.20%
2023/06/30	1	34.95	8	34.64	34.95	-7	15,723	-0.04%
2023/06/29	6	35.07	5.5	34.81	34.70	0.5	15,578	0.00%
2023/06/28	53	35.42	10	35.20	34.70	43	15,444	0.28%
2023/06/27	22.5	35.85	4	35.45	35.35	18.5	15,208	0.12%
2023/06/26	41.2	36.35	73.5	36.28	36.85	-32.3	14,732	-0.22%
2023/06/21	15.1	35.46	13	35.33	35.15	2.1	13,755	0.01%
2023/06/20	26	34.67	89	34.57	34.50	-63	13,358	-0.47%
2023/06/19	66	35.16	18.2	35.33	35.40	47.9	13,068	0.37%
2023/06/16	334	37.11	76.4	37.06	36.45	257.6	12,329	2.09%	大買/鉅額交易
2023/06/15	55.2	34.86	133.9	35.06	36.15	-78.7	10,611	-0.74%	大賣/
2023/06/14	2	32.90	16	33.04	32.90	-14	9,027	-0.16%
2023/06/13	13.1	32.92	10.5	32.95	32.85	2.6	8,882	0.03%
2023/06/12	7	32.03	1	32.00	32.10	6	8,565	0.07%
2023/06/09	7	32.38	5	32.31	32.40	2	8,506	0.02%
2023/06/08	15	31.97	6	32.00	31.55	9	8,322	0.11%
2023/06/07	9	32.18	5	32.14	32.40	4	8,188	0.05%
2023/06/06	8	32.13	17	31.91	31.95	-9	8,098	-0.11%
2023/06/05	28	32.95	15	33.26	32.65	13	7,965	0.16%
2023/06/02	27	33.27	61	33.49	32.90	-34	7,652	-0.44%
2023/06/01	71	33.44	93.1	33.72	33.40	-22.1	7,043	-0.31%
2023/05/31	23	31.80	18	31.68	31.95	5	5,728	0.09%
2023/05/30	27	31.00	15	31.13	31.00	12	5,203	0.23%
2023/05/29	23	31.32	49	31.00	31.40	-26	5,067	-0.51%
2023/05/26	0	0.00	1.1	29.70	29.25	-1.1	4,433	-0.02%
2023/05/25	21	29.53	1	29.50	29.50	20	4,387	0.46%
2023/05/24	2	29.15	0.2	29.26	29.20	1.9	4,322	0.04%
2023/05/23	8	29.62	2	29.58	29.25	6	4,223	0.14%
2023/05/22	7.2	30.28	10.5	30.22	30.15	-3.3	4,015	-0.08%
2023/05/19	13	29.98	75.9	29.48	30.20	-62.9	3,821	-1.65%
2023/05/18	1	28.40	12	28.58	28.40	-11	3,282	-0.34%
2023/05/16	0	0.00	10	28.30	28.25	-10	3,208	-0.31%
2023/05/15	0	0.00	10	28.00	28.00	-10	3,192	-0.31%
2023/05/12	10	27.70	0	0.00	27.85	10	3,217	0.31%
2023/05/10	2	27.98	1	27.90	28.15	1	3,350	0.03%
2023/05/09	10	28.00	0	0.00	27.95	10	3,426	0.29%
2023/05/04	0.4	28.35	0	0.00	28.35	0.4	3,526	0.01%
2023/05/02	1.2	28.43	0	0.00	28.35	1.2	3,592	0.03%
2023/04/28	1	28.35	0	0.00	28.40	1	3,608	0.03%
2023/04/27	0	28.10	10	28.30	28.30	-10	3,589	-0.28%
2023/04/25	10	28.00	1	28.05	28.10	9	3,503	0.26%
2023/04/24	2	27.85	22	28.16	28.30	-20	3,441	-0.58%
2023/04/19	0	0.00	1	28.05	27.95	-1	3,349	-0.03%
2023/04/18	0	28.25	0	0.00	28.25	0	3,297	0.00%
2023/04/17	3	28.67	0	0.00	28.60	3	3,244	0.09%
2023/04/14	0	0.00	0	28.05	28.10	0	3,103	0.00%
2023/04/13	0.2	27.87	0	0.00	27.80	0.2	3,054	0.01%
2023/04/11	2	27.93	0	0.00	27.90	2	3,085	0.06%
2023/04/07	0	27.50	0	0.00	27.40	0	3,009	0.00%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	2	27.35	3	27.30	27.30	-1	2,977	-0.03%
2023/03/30	2	27.30	0	0.00	27.35	2	2,995	0.07%
2023/03/29	2.1	27.36	0	0.00	27.45	2.1	2,977	0.07%
2023/03/28	5	28.50	0	0.00	28.50	5	3,005	0.17%
2023/03/27	10	28.70	0	0.00	28.65	10	3,055	0.33%
2023/03/24	0.1	28.65	10	28.71	28.70	-9.9	3,060	-0.32%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/22	0	0.00	0.6	28.77	28.80	-0.6	3,014	-0.02%
2023/03/21	0.2	28.53	3	28.55	28.55	-2.8	2,995	-0.09%
2023/03/20	0	28.45	0	0.00	28.35	0	2,979	0.00%
2023/03/16	2.1	27.93	0	0.00	27.90	2.1	2,933	0.07%
2023/03/15	0	0.00	2	28.20	28.20	-2	2,914	-0.07%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	2.3	28.35	0	0.00	28.50	2.3	2,929	0.08%
2023/03/10	5.7	28.76	0	0.00	28.65	5.7	2,899	0.20%
2023/03/09	3.1	29.02	0	0.00	29.05	3.1	2,864	0.11%
2023/03/08	4.8	29.19	0	0.00	29.15	4.8	2,812	0.17%
2023/03/07	1.1	29.25	8	29.25	29.35	-6.9	2,771	-0.25%
2023/03/06	1.2	29.31	0	0.00	29.35	1.2	2,738	0.04%
2023/03/03	1.1	29.40	0	0.00	29.35	1.1	2,700	0.04%
2023/03/02	3.1	29.16	0	0.00	29.45	3.1	2,659	0.12%
2023/03/01	12.6	29.54	1	29.60	29.50	11.6	2,598	0.44%
2023/02/24	0	0.00	2	31.65	31.60	-2	2,429	-0.08%
2023/02/22	0	0.00	1	31.00	31.00	-1	2,369	-0.04%
2023/02/21	0	0.00	2	30.90	31.10	-2	2,378	-0.08%
2023/02/17	10.1	30.85	0	0.00	30.85	10.1	2,475	0.41%
2023/02/16	0	30.90	25	30.90	30.90	-25	2,530	-0.99%
2023/02/15	0	0.00	6	30.72	30.75	-6	2,600	-0.23%
2023/02/10	6	30.66	0	0.00	30.80	6	2,686	0.22%
2023/02/09	8	30.97	1	31.15	30.90	7	2,666	0.26%
2023/02/08	24	31.88	2.3	31.85	31.85	21.7	2,565	0.85%
2023/02/07	0.4	31.61	28.1	31.76	31.85	-27.7	2,512	-1.10%
2023/02/06	9	31.48	0	0.00	31.50	9	2,430	0.37%
2023/02/03	5	31.25	2.1	31.10	31.40	2.9	2,400	0.12%
2023/02/01	1.1	30.93	0	0.00	30.75	1.1	2,309	0.05%
2023/01/31	0	0.00	1	30.65	30.80	-1	2,285	-0.04%
2023/01/30	0	0.00	1	30.20	30.30	-1	2,225	-0.04%
2023/01/13	0	0.00	1	30.10	30.05	-1	2,179	-0.05%
2023/01/12	0	0.00	2	30.15	30.15	-2	2,169	-0.09%
2023/01/10	0	0.00	11	30.12	30.10	-11	2,167	-0.51%
2023/01/09	0	0.00	2	29.75	29.75	-2	2,122	-0.09%
2023/01/05	2	29.50	4	29.60	29.50	-2	2,135	-0.09%
2023/01/03	10	29.65	0	0.00	29.60	10	2,154	0.46%
2022/12/30	2	29.50	17	29.96	29.50	-15	2,154	-0.70%
2022/12/29	0	0.00	2	29.50	29.70	-2	2,083	-0.10%
2022/12/28	2	29.20	0	0.00	29.15	2	2,050	0.10%
2022/12/26	1	29.55	0	0.00	29.55	1	2,050	0.05%
2022/12/23	2.2	29.52	0	0.00	29.70	2.2	2,062	0.11%
2022/12/22	4	29.80	2	30.00	29.75	2	2,115	0.09%
2022/12/21	0	0.00	2	29.80	29.75	-2	2,089	-0.10%
2022/12/20	8	29.86	9	30.24	29.60	-1	2,060	-0.05%
2022/12/19	0	0.00	3.2	29.82	29.75	-3.2	2,012	-0.16%
2022/12/16	2	29.20	7	29.67	29.40	-5	1,889	-0.26%
2022/12/14	3.2	29.57	4	29.75	29.75	-0.8	1,853	-0.04%
2022/12/13	0	0.00	2	29.50	29.65	-2	1,821	-0.11%
2022/12/12	0	0.00	1	29.45	29.45	-1	1,810	-0.06%
2022/12/09	0	0.00	1	29.30	29.30	-1	1,822	-0.05%
2022/12/08	1	29.20	0	0.00	29.20	1	1,818	0.05%
2022/12/06	4	29.40	0	0.00	29.20	4	1,803	0.22%
2022/12/05	0	0.00	5	29.90	29.70	-5	1,764	-0.28%
2022/12/02	20	29.99	2	29.95	29.95	18	1,791	1.00%
2022/12/01	0	0.00	2	30.00	29.95	-2	1,794	-0.11%
2022/11/30	0	0.00	8	29.74	29.75	-8	1,770	-0.45%
2022/11/29	1	29.55	0	0.00	29.60	1	1,748	0.06%
2022/11/28	0	0.00	1	29.50	29.50	-1	1,737	-0.06%
2022/11/24	0	0.00	4	29.28	29.30	-4	1,718	-0.23%
2022/11/23	0	0.00	1	29.30	29.25	-1	1,714	-0.06%
2022/11/21	0	0.00	2	29.10	29.05	-2	1,716	-0.12%
2022/11/18	1	29.10	4	29.13	28.95	-3	1,727	-0.17%
2022/11/17	3	29.27	1	29.40	29.20	2	1,703	0.12%
2022/11/16	0	0.00	2	28.88	29.15	-2	1,685	-0.12%
2022/11/15	16	28.85	6.2	28.85	28.85	9.9	1,608	0.61%
2022/11/11	0.2	28.65	1.3	28.67	28.60	-1.2	1,541	-0.07%
2022/11/10	0	0.00	2	28.15	28.30	-2	1,488	-0.13%
2022/11/09	1	28.40	4.2	28.31	28.30	-3.2	1,472	-0.22%
2022/11/08	1	27.85	0	0.00	27.85	1	1,396	0.07%
2022/11/07	5	27.70	5	27.68	27.70	0	1,428	0.00%
2022/11/04	0	0.00	5	27.60	27.60	-5	1,456	-0.34%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/28	0	26.70	0	0.00	26.70	0	1,671	0.00%
2022/10/26	0	0.00	4	26.85	26.80	-4	1,686	-0.24%
2022/10/20	0	0.00	0.2	26.60	26.50	-0.2	1,697	-0.01%
2022/10/18	0	0.00	1	26.80	26.65	-1	1,695	-0.06%
2022/10/17	1	26.30	0	0.00	26.40	1	1,723	0.06%
2022/10/13	4	26.30	2	26.20	26.25	2	1,785	0.11%
2022/10/12	3	26.70	0	0.00	26.75	3	1,781	0.17%
2022/10/11	3	26.80	0	0.00	26.70	3	1,805	0.17%
2022/10/07	0	0.00	30	27.25	27.45	-30	1,794	-1.67%
2022/10/04	0	0.00	3	27.15	27.30	-3	1,830	-0.16%
2022/09/30	3	26.87	0	0.00	27.00	3	1,852	0.16%
2022/09/29	0	0.00	6	27.24	27.15	-6	1,855	-0.32%
2022/09/28	5	26.50	0	0.00	26.15	5	1,804	0.28%
2022/09/26	1	26.65	0	0.00	26.50	1	1,808	0.06%
2022/09/23	1	27.50	0	0.00	27.35	1	1,795	0.06%
2022/09/07	2	27.10	2	27.10	27.10	0	2,160	0.00%
2022/09/05	1	27.90	0	0.00	27.75	1	2,153	0.05%
2022/09/02	3	27.80	2	27.95	27.80	1	2,165	0.05%
2022/09/01	0	0.00	2	27.95	27.80	-2	2,174	-0.09%
2022/08/31	0	0.00	2	28.13	28.10	-2	2,155	-0.09%
2022/08/30	1	27.95	0	0.00	28.05	1	2,148	0.05%
2022/08/29	3	28.02	0	0.00	27.90	3	2,146	0.14%
2022/08/26	0	0.00	3	28.38	28.40	-3	2,127	-0.14%
2022/08/22	0.1	28.72	0	0.00	28.75	0.1	2,143	0.01%
2022/08/19	1	28.80	0	0.00	28.90	1	2,143	0.05%
2022/08/18	2	28.70	0	0.00	28.70	2	2,138	0.09%
2022/08/17	1	28.65	2	28.75	28.55	-1	2,138	-0.05%
2022/08/15	1	28.75	0	0.00	28.85	1	2,152	0.05%
2022/08/12	3	28.80	2	28.75	28.90	1	2,128	0.05%
2022/08/11	2	29.10	0	0.00	29.10	2	2,104	0.10%
2022/08/10	8	29.27	3	29.42	29.10	5	2,090	0.24%
2022/08/09	3.1	28.85	13	29.28	29.45	-9.9	2,078	-0.48%
2022/08/05	4	28.31	6	28.25	28.30	-2	1,993	-0.10%
2022/08/04	5	27.75	0	0.00	28.00	5	2,026	0.25%
2022/08/03	4	27.79	0	0.00	27.85	4	2,072	0.19%
2022/08/02	2	27.90	2	27.95	27.95	0	2,110	0.00%
2022/08/01	2	28.15	2	28.25	28.15	0	2,126	0.00%
2022/07/28	1	28.10	0	0.00	28.10	1	2,189	0.05%
2022/07/27	5	28.05	1	27.90	28.05	4	2,203	0.18%
2022/07/26	2	27.90	4	28.00	28.00	-2	2,215	-0.09%
2022/07/25	0	0.00	3	28.10	28.05	-3	2,244	-0.13%
2022/07/22	3	28.30	7	28.29	28.20	-4	2,242	-0.18%
2022/07/21	1	27.45	4	27.98	28.05	-3	2,251	-0.13%
2022/07/20	3	27.30	4	27.26	27.20	-1	2,235	-0.04%
2022/07/19	0	0.00	3	27.38	27.35	-3	2,259	-0.13%
2022/07/18	0	0.00	5	27.02	27.05	-5	2,256	-0.22%
2022/07/15	0	0.00	1	27.05	27.00	-1	2,247	-0.04%
2022/07/14	1	26.80	0	0.00	27.10	1	2,267	0.04%
2022/07/12	3	26.60	0	0.00	26.45	3	2,285	0.13%
2022/07/11	5	27.21	30	27.06	27.00	-25	2,286	-1.09%
2022/07/08	11	27.63	3	27.65	27.40	8	2,300	0.35%
2022/07/07	0	0.00	1	27.40	27.40	-1	2,322	-0.04%
2022/07/06	1	26.80	0	0.00	26.75	1	2,338	0.04%
2022/06/30	5.1	27.62	2	27.60	27.45	3.1	2,556	0.12%
2022/06/29	3	28.03	0	0.00	28.10	3	2,619	0.11%
2022/06/28	3	28.58	5	28.60	28.35	-2	2,820	-0.07%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/24	4	28.45	1	28.50	28.45	3	3,084	0.10%
2022/06/23	3	28.50	0	0.00	28.20	3	3,156	0.10%
2022/06/22	3	28.77	18	28.60	28.35	-15	3,196	-0.47%
2022/06/21	69	28.62	8	28.68	28.70	61	3,201	1.91%
2022/06/20	0	27.50	3	27.35	27.20	-3	3,068	-0.10%
2022/06/17	0	0.00	2	27.80	27.90	-2	3,077	-0.06%
2022/06/15	0	0.00	2	28.10	28.10	-2	3,108	-0.06%
2022/06/14	3	27.67	0	0.00	27.90	3	3,145	0.10%
2022/06/10	0	0.00	1	28.20	28.20	-1	3,200	-0.03%
2022/06/08	0	0.00	1	28.10	28.10	-1	3,266	-0.03%
2022/06/07	1	28.00	0	0.00	28.00	1	3,332	0.03%
2022/06/06	1.1	28.00	0	0.00	27.85	1.1	3,402	0.03%
2022/06/02	4	28.05	0	0.00	28.00	4	3,636	0.11%
2022/06/01	1	28.20	0	0.00	28.15	1	3,742	0.03%
2022/05/31	0	27.90	0	0.00	28.00	0	3,798	0.00%
2022/05/30	5	27.90	0	0.00	27.85	5	3,867	0.13%
2022/05/27	0	27.50	12	27.65	27.60	-12	3,954	-0.30%
2022/05/26	7	27.45	0	0.00	27.50	7	4,251	0.16%
2022/05/24	2	27.65	0	0.00	27.45	2	4,390	0.05%
2022/05/16	1	26.95	1	26.80	26.85	0	4,764	0.00%
2022/05/12	3	26.43	1	26.40	26.15	2	4,878	0.04%
2022/05/11	6	26.89	4	26.70	26.65	2	4,858	0.04%
2022/05/10	1	27.15	8	27.08	27.15	-7	4,843	-0.14%
2022/05/09	6	27.52	1	27.55	27.50	5	4,832	0.10%
2022/05/04	1	28.00	0	0.00	28.00	1	4,843	0.02%
2022/05/03	0.1	27.95	0.8	27.90	27.95	-0.7	4,898	-0.01%
2022/04/29	4	27.85	5	27.96	27.75	-1	4,951	-0.02%
2022/04/28	2	27.85	6	27.84	27.80	-4	4,978	-0.08%
2022/04/27	15	27.49	30	27.61	27.80	-15	5,007	-0.30%
2022/04/25	1	28.10	0	0.00	27.95	1	5,038	0.02%
2022/04/14	6	28.43	6	28.52	28.55	0	5,386	0.00%
2022/04/13	0	0.00	3	28.28	28.20	-3	5,452	-0.06%
2022/04/12	0	28.20	0	0.00	28.25	0	5,478	0.00%
2022/04/11	0.1	28.50	0	0.00	28.20	0.1	5,506	0.00%
2022/04/08	11.1	28.16	1	28.20	28.20	10.1	5,630	0.18%
2022/04/07	9	28.31	5	28.60	28.25	4	5,830	0.07%
2022/04/06	3	28.95	10	28.80	28.90	-7	6,006	-0.12%
2022/04/01	1.1	29.30	3	29.28	29.35	-1.9	6,019	-0.03%
2022/03/31	3.1	29.70	0	0.00	29.55	3.1	6,065	0.05%
2022/03/30	12.1	31.82	21	31.90	31.75	-8.9	5,901	-0.15%
2022/03/29	4.7	31.95	11.2	31.95	31.85	-6.4	5,822	-0.11%
2022/03/28	2.1	32.05	0	0.00	32.05	2.1	5,755	0.04%
2022/03/24	0	0.00	2	32.25	32.50	-2	5,822	-0.03%
2022/03/22	1.3	32.07	2.4	32.08	32.20	-1.2	6,533	-0.02%
2022/03/21	0	31.95	0	0.00	32.00	0	6,617	0.00%
2022/03/18	4	32.00	1	32.00	31.75	3	6,829	0.04%
2022/03/17	5	31.96	0	0.00	32.00	5	7,234	0.07%
2022/03/16	14	31.79	0	0.00	31.80	14	7,434	0.19%
2022/03/14	0	0.00	2	31.95	32.05	-2	7,549	-0.03%
2022/03/11	0	0.00	1	31.75	31.75	-1	7,637	-0.01%
2022/03/10	5	32.00	3	31.83	31.85	2	7,640	0.03%
2022/03/09	11	31.46	0	0.00	31.45	11	7,658	0.14%
2022/03/08	25.1	31.46	3	31.85	31.20	22.1	7,690	0.29%
2022/03/07	2	32.30	4	32.40	32.35	-2	7,534	-0.03%
2022/03/04	0	0.00	1	33.10	33.05	-1	7,568	-0.01%
2022/03/03	0	0.00	27	33.09	33.05	-27	7,699	-0.35%
2022/03/02	3	32.55	16	32.64	32.70	-13	7,913	-0.16%
2022/03/01	26	32.57	11	32.60	32.60	15	8,286	0.18%
2022/02/25	7	33.61	1	33.60	33.55	6	8,201	0.07%
2022/02/24	8	33.78	73	33.70	33.70	-65	8,397	-0.77%
2022/02/23	0	34.15	21	34.30	34.30	-21	8,850	-0.24%
2022/02/22	13	33.88	0	0.00	33.95	13	10,310	0.13%
2022/02/21	5.2	34.26	15.5	34.53	34.45	-10.3	10,599	-0.10%
2022/02/18	3	33.85	2	33.75	33.95	1	11,073	0.01%
2022/02/17	6.2	34.15	3	34.13	34.00	3.2	11,685	0.03%
2022/02/16	0	0.00	1.1	34.01	34.00	-1.1	11,823	-0.01%
2022/02/15	1	33.80	0	0.00	33.75	1	12,048	0.01%
2022/02/14	4	33.85	1	33.75	33.90	3	11,967	0.03%
2022/02/11	10	33.60	0	0.00	33.75	10	11,970	0.08%
2022/02/10	1	33.60	3	33.45	33.70	-2	11,976	-0.02%
2022/02/09	5	33.45	4	33.79	33.75	1	11,960	0.01%
2022/02/08	0	0.00	3	33.35	33.50	-3	11,952	-0.03%
2022/02/07	11	33.00	1	32.80	33.00	10	11,982	0.08%
2022/01/26	2	32.43	20	32.20	32.30	-18	12,069	-0.15%
2022/01/25	4	32.26	2	32.48	32.25	2	12,060	0.02%
2022/01/24	1	32.50	1	32.80	32.80	0	12,018	0.00%
2022/01/21	5	33.29	2	33.40	33.10	3	11,989	0.03%
2022/01/20	3	33.75	0	0.00	33.75	3	11,943	0.03%
2022/01/19	1	33.55	2	33.55	33.50	-1	11,931	-0.01%
2022/01/18	14	33.84	8	33.83	33.75	6	11,920	0.05%
2022/01/17	5.1	33.41	101	33.30	33.60	-95.9	11,862	-0.81%	大賣/
2022/01/14	5	33.11	0	0.00	33.00	5	11,802	0.04%
2022/01/13	4	33.40	4	33.40	33.50	0	11,708	0.00%
2022/01/12	0	0.00	4	33.80	33.40	-4	11,669	-0.03%
2022/01/11	5	33.42	31	33.43	33.50	-26	11,629	-0.22%
2022/01/10	2	33.50	1	33.65	33.65	1	11,562	0.01%
2022/01/07	11	34.00	4	34.24	33.80	7	11,500	0.06%
2022/01/06	21	34.04	1	34.10	34.45	20	11,401	0.18%
2022/01/05	26	34.22	17	34.55	34.20	9	11,325	0.08%
2022/01/04	1	34.45	0	0.00	34.50	1	11,295	0.01%
2022/01/03	154	34.63	3	34.80	34.50	151	11,256	1.34%	大買/鉅額交易
2021/12/30	12	35.10	9	35.05	35.20	3	11,091	0.03%
2021/12/29	26	34.92	8	34.93	34.95	18	10,858	0.17%
2021/12/28	2	34.53	10.2	34.50	34.50	-8.2	10,623	-0.08%
2021/12/27	0	0.00	6.5	34.18	34.35	-6.5	10,562	-0.06%
2021/12/24	2	33.93	0	0.00	33.80	2	10,479	0.02%
2021/12/23	0	0.00	2	33.95	34.00	-2	10,452	-0.02%
2021/12/22	2.6	34.00	6	33.79	33.70	-3.4	10,393	-0.03%
2021/12/21	1	33.85	28	33.74	33.90	-27	10,374	-0.26%
2021/12/20	3	33.60	5	33.66	33.70	-2	10,357	-0.02%
2021/12/17	24	34.61	23	34.68	34.10	1	10,305	0.01%
2021/12/16	15	34.22	3.8	34.04	34.40	11.2	9,813	0.11%
2021/12/15	17	33.88	4	33.73	33.70	13	9,596	0.14%
2021/12/14	11	33.82	15	33.93	33.85	-4	9,587	-0.04%
2021/12/13	26	34.07	215.2	34.02	34.10	-189.2	9,414	-2.01%	大賣/鉅額交易
2021/12/10	61	33.22	39	33.40	33.40	22	9,008	0.24%
2021/12/09	0	0.00	35	32.80	32.75	-35	8,775	-0.40%
2021/12/08	11	32.69	97.1	32.74	32.70	-86.1	8,721	-0.99%
2021/12/07	8	32.58	68	32.72	32.80	-60	8,643	-0.69%
2021/12/06	10	32.27	42	32.30	32.30	-32	8,531	-0.38%
2021/12/03	9	32.12	4	32.20	32.20	5	8,534	0.06%
2021/12/02	10	31.87	1	31.80	31.70	9	8,484	0.11%
2021/12/01	1	31.85	4	31.95	32.15	-3	8,477	-0.04%
2021/11/30	46	32.12	3	32.13	32.00	43	8,680	0.50%
2021/11/29	48	31.68	47	31.67	31.70	1	8,595	0.01%
2021/11/26	8.2	32.06	16	32.00	32.00	-7.8	8,421	-0.09%
2021/11/25	33.6	32.94	32	33.05	32.90	1.6	8,127	0.02%
2021/11/24	13	33.72	7	33.81	34.00	6	7,668	0.08%
2021/11/23	27	34.02	9.1	34.11	33.90	17.9	7,460	0.24%
2021/11/22	24	34.20	46	34.45	34.50	-22	7,209	-0.31%
2021/11/19	82.1	34.18	106.2	34.15	34.40	-24.1	6,688	-0.36%	大賣/
2021/11/18	27.8	32.17	29	32.00	32.10	-1.2	5,175	-0.02%
2021/11/17	44	31.99	11	32.29	31.75	33	4,806	0.69%
2021/11/16	88	31.36	44.8	31.21	32.10	43.2	4,217	1.02%
2021/11/15	4	30.06	4	30.14	30.10	0	3,605	0.00%
2021/11/12	5	29.76	5	29.71	29.70	0	3,436	0.00%
2021/11/10	2	29.23	2	29.23	29.25	0	3,266	0.00%
2021/11/09	1	29.00	0	0.00	29.05	1	3,292	0.03%
2021/11/08	1	28.90	0	0.00	28.90	1	3,265	0.03%
2021/11/05	0	0.00	1	28.80	28.90	-1	3,284	-0.03%
2021/11/04	13	29.03	1	29.30	28.90	12	3,313	0.36%
2021/11/03	2	29.20	22	29.02	29.25	-20	3,272	-0.61%
2021/11/01	0	0.00	15	28.83	28.80	-15	3,173	-0.47%
2021/10/27	0	0.00	4	28.40	28.55	-4	3,137	-0.13%
2021/10/21	0	0.00	1	28.15	28.15	-1	3,267	-0.03%
2021/10/20	0	0.00	2	28.30	28.25	-2	3,280	-0.06%
2021/10/15	0	0.00	2	28.20	28.30	-2	3,442	-0.06%
2021/10/13	5	28.19	0	0.00	28.00	5	3,702	0.14%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/07	0	0.00	2	27.95	28.00	-2	4,040	-0.05%
2021/10/06	2	27.75	1	27.85	27.70	1	5,494	0.02%
2021/10/05	1	27.55	5	27.60	27.75	-4	5,994	-0.07%
2021/10/04	1	27.60	0	0.00	27.70	1	5,984	0.02%
2021/10/01	2	28.10	1	28.30	28.05	1	5,963	0.02%
2021/09/30	0	0.00	1	28.65	28.65	-1	5,940	-0.02%
2021/09/29	5	28.55	2	28.68	28.60	3	5,954	0.05%
2021/09/28	0	0.00	46	28.71	29.00	-46	5,947	-0.77%
2021/09/27	0	0.00	2	29.15	28.95	-2	5,926	-0.03%
2021/09/24	0	0.00	23	29.04	29.05	-23	5,964	-0.39%
2021/09/23	24	28.73	3	28.72	28.70	21	5,876	0.36%
2021/09/22	7	28.52	21	28.58	28.70	-14	5,856	-0.24%
2021/09/17	2	28.75	3	28.72	28.75	-1	5,835	-0.02%
2021/09/16	8	28.69	4	28.68	28.70	4	5,753	0.07%
2021/09/15	16	28.41	0	0.00	28.30	16	5,696	0.28%
2021/09/14	1	28.10	0	0.00	28.20	1	5,662	0.02%
2021/09/13	2	28.05	0	0.00	28.10	2	5,666	0.04%
2021/09/10	3	28.20	3	28.10	28.15	0	5,659	0.00%
2021/09/08	2	28.50	0	0.00	28.30	2	5,646	0.04%
2021/09/07	6	28.71	0	0.00	28.70	6	5,619	0.11%
2021/09/03	14	28.87	36	28.99	28.95	-22	5,543	-0.40%
2021/09/02	6	28.38	1	28.40	28.30	5	5,309	0.09%
2021/09/01	0	0.00	2	28.15	28.05	-2	5,276	-0.04%
2021/08/30	0	0.00	0	27.80	27.80	0	5,344	0.00%
2021/08/27	0.1	27.85	15	27.75	27.75	-15	5,384	-0.28%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/23	1.2	27.06	1	27.45	27.55	0.2	5,549	0.00%
2021/08/20	1	26.95	1	27.05	27.00	0	5,554	0.00%
2021/08/19	3	27.32	1	27.55	27.10	2	5,566	0.04%
2021/08/18	1.3	27.31	0	0.00	27.60	1.3	5,550	0.02%
2021/08/16	2	27.90	11	27.85	27.90	-9	5,546	-0.16%
2021/08/13	0	0.00	1	28.40	28.30	-1	5,520	-0.02%
2021/08/12	0	0.00	1	27.85	28.10	-1	5,470	-0.02%
2021/08/10	7	28.06	14	27.99	27.95	-7	5,556	-0.13%
2021/08/09	1.4	28.54	0	0.00	28.50	1.4	5,694	0.02%
2021/08/06	0.1	28.70	1.1	28.70	28.80	-1	5,769	-0.02%
2021/08/05	0.3	28.50	1.1	28.68	28.60	-0.8	5,867	-0.01%
2021/08/04	0.1	28.60	0	0.00	28.60	0.1	6,109	0.00%
2021/08/03	2	28.40	3	28.40	28.50	-1	6,232	-0.02%
2021/07/30	0	0.00	31	28.30	28.40	-31	6,310	-0.49%
2021/07/29	0	0.00	1	28.45	28.45	-1	6,372	-0.02%
2021/07/28	0.2	28.40	77	28.51	28.35	-76.8	6,441	-1.19%
2021/07/27	0	0.00	1	28.80	28.80	-1	6,594	-0.02%
2021/07/26	1	28.25	0	0.00	28.25	1	6,646	0.02%
2021/07/23	7	28.25	0	0.00	28.25	7	7,059	0.10%
2021/07/22	1.1	27.96	1	27.90	27.90	0.1	7,312	0.00%
2021/07/21	19	27.87	27	27.88	27.90	-8	7,324	-0.11%
2021/07/20	2.2	28.18	5	28.13	28.10	-2.8	7,314	-0.04%
2021/07/19	20.3	28.51	3	28.58	28.45	17.3	7,288	0.24%
2021/07/16	6	29.13	10	29.20	29.10	-4	7,285	-0.05%
2021/07/15	50	29.24	3.7	29.27	29.50	46.3	7,344	0.63%
2021/07/14	5	29.52	6	29.51	29.25	-1	7,416	-0.01%
2021/07/13	157.5	31.13	48.6	30.80	29.55	109	7,341	1.48%	大買/鉅額交易
2021/07/12	95	28.64	97.2	29.54	30.45	-2.2	5,937	-0.04%
2021/07/09	30	28.05	1	28.10	28.15	29	5,467	0.53%
2021/07/08	4	28.00	0	0.00	28.05	4	5,561	0.07%
2021/07/07	22	28.09	2.5	27.95	27.95	19.5	5,654	0.34%
2021/07/06	1.2	28.10	0	0.00	28.05	1.2	5,724	0.02%
2021/07/05	0	0.00	3	28.02	28.00	-3	5,777	-0.05%
2021/07/02	9.3	28.03	0	0.00	27.90	9.3	5,812	0.16%
2021/07/01	14	28.03	3	27.97	28.00	11	5,852	0.19%
2021/06/30	18	27.55	0	0.00	27.60	18	5,848	0.31%
2021/06/29	0	0.00	2	27.63	27.55	-2	5,913	-0.03%
2021/06/28	2	27.65	4	27.70	27.70	-2	5,966	-0.03%
2021/06/23	0	0.00	10	27.75	27.80	-10	6,143	-0.16%
2021/06/22	2	27.70	0	0.00	27.70	2	6,248	0.03%
2021/06/21	1	27.80	2.1	27.63	27.65	-1.1	6,351	-0.02%
2021/06/18	0	0.00	1	28.00	28.00	-1	6,456	-0.02%
2021/06/16	0	0.00	2	27.78	27.75	-2	6,605	-0.03%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	0	0.00	24	27.51	27.55	-24	6,765	-0.35%
2021/06/09	0	0.00	1	27.75	27.70	-1	6,812	-0.01%
2021/06/08	10	27.85	2.2	27.86	27.90	7.8	6,922	0.11%
2021/06/07	1.5	27.88	1	28.00	28.00	0.5	7,096	0.01%
2021/06/04	0	0.00	4	28.60	28.60	-4	7,217	-0.06%
2021/06/03	0.2	28.30	83	28.54	28.65	-82.8	7,636	-1.08%
2021/06/02	25	28.25	0	0.00	28.20	25	7,630	0.33%
2021/06/01	0.1	28.35	0	0.00	28.20	0.1	7,645	0.00%
2021/05/31	0	0.00	5	28.25	28.20	-5	7,625	-0.07%
2021/05/28	1.1	28.20	3	28.25	28.20	-1.9	7,626	-0.02%
2021/05/27	0	28.00	0	0.00	28.15	0	7,729	0.00%
2021/05/25	0	28.20	0	0.00	28.25	0	7,869	0.00%
2021/05/24	2.1	27.77	5	27.44	27.90	-2.9	7,959	-0.04%
2021/05/21	0	0.00	5	27.32	27.30	-5	8,241	-0.06%
2021/05/20	10	26.90	100	27.04	27.00	-90	8,340	-1.08%
2021/05/19	11.1	26.99	1	26.85	26.95	10.1	8,349	0.12%
2021/05/18	3.2	26.37	3	27.00	27.00	0.2	8,339	0.00%
2021/05/17	9.6	25.95	15.8	25.89	25.65	-6.2	8,341	-0.07%
2021/05/14	1	27.20	4	27.40	27.45	-3	8,180	-0.04%
2021/05/13	4.1	26.67	1	27.30	27.00	3.1	8,103	0.04%
2021/05/12	19.2	27.48	43	27.22	27.45	-23.8	7,988	-0.30%
2021/05/11	105.1	29.00	3.2	29.04	28.60	101.9	7,759	1.31%	大買/鉅額交易
2021/05/10	0.4	29.07	0	0.00	29.00	0.4	7,676	0.01%
2021/05/07	0.2	29.00	4.1	28.95	29.30	-3.9	7,685	-0.05%
2021/05/06	6	28.87	10	29.10	28.90	-4	7,676	-0.05%
2021/05/05	0	0.00	6	28.88	28.80	-6	7,625	-0.08%
2021/05/04	8.3	29.09	4	29.19	28.85	4.3	7,576	0.06%
2021/05/03	13	29.89	17	29.97	29.75	-4	7,425	-0.05%
2021/04/29	99.1	30.66	11	30.82	30.60	88.1	7,303	1.21%
2021/04/28	129.1	29.92	142.5	30.00	30.30	-13.3	6,924	-0.19%	大買/大賣/
2021/04/27	0.2	29.45	73	29.47	29.50	-72.8	6,734	-1.08%
2021/04/23	2	29.45	0	0.00	29.35	2	6,707	0.03%
2021/04/22	4	29.79	21	29.39	29.35	-17	6,801	-0.25%
2021/04/21	7.2	29.94	12.1	30.00	30.15	-4.9	6,734	-0.07%
2021/04/20	2	29.75	4	29.75	29.80	-2	6,621	-0.03%
2021/04/19	0	0.00	39	29.39	29.35	-39	6,537	-0.60%
2021/04/16	0	0.00	1.2	29.14	29.15	-1.2	6,590	-0.02%
2021/04/15	0	0.00	4	28.84	28.85	-4	6,609	-0.06%
2021/04/14	7.2	28.64	2	28.90	28.65	5.2	6,617	0.08%
2021/04/13	62	29.15	22.6	29.05	28.90	39.4	6,607	0.60%
2021/04/12	71	29.25	1	29.45	29.30	70	6,532	1.07%
2021/04/09	2.3	29.29	6	29.29	29.45	-3.7	6,479	-0.06%
2021/04/08	13.4	29.17	0	0.00	29.20	13.4	6,460	0.21%
2021/04/07	4.6	28.99	27.5	29.06	29.15	-22.9	6,483	-0.35%
2021/04/06	2.1	29.10	0	0.00	29.05	2.1	6,496	0.03%
2021/04/01	1.1	29.09	15	29.10	29.15	-13.9	6,453	-0.21%
2021/03/31	8.6	28.67	15	28.72	28.85	-6.4	6,398	-0.10%
2021/03/30	23.1	28.60	0	0.00	28.70	23.1	6,349	0.36%
2021/03/29	1.3	28.68	0	0.00	28.65	1.3	6,295	0.02%
2021/03/26	12.8	28.59	0	0.00	28.60	12.8	6,283	0.20%
2021/03/25	8.1	28.67	2	28.70	28.65	6.1	6,276	0.10%
2021/03/24	0	0.00	4.3	29.31	29.30	-4.3	6,234	-0.07%
2021/03/23	1.1	29.23	3.7	29.12	29.25	-2.6	6,178	-0.04%
2021/03/22	4	28.98	2	28.90	28.95	2	6,122	0.03%
2021/03/19	10.9	28.93	11.1	28.92	29.10	-0.2	6,135	0.00%
2021/03/18	7.5	29.06	9	29.08	29.05	-1.5	6,113	-0.02%
2021/03/17	13.5	29.09	2	29.05	29.10	11.5	6,181	0.19%
2021/03/16	11.5	29.15	22	29.10	29.15	-10.5	6,395	-0.16%
2021/03/15	29	29.02	17	28.97	29.10	12	6,548	0.18%
2021/03/12	1	28.60	22	28.69	28.95	-21	7,216	-0.29%
2021/03/11	5	28.79	0	0.00	28.80	5	7,457	0.07%
2021/03/10	8.6	28.68	66.2	28.66	28.80	-57.6	7,347	-0.78%
2021/03/09	97.2	28.25	17	28.36	28.45	80.2	7,224	1.11%
2021/03/08	0	0.00	11	30.49	30.30	-11	6,814	-0.16%
2021/03/04	4.4	30.34	14.2	30.36	30.40	-9.8	6,845	-0.14%
2021/03/03	21.2	30.57	7	30.58	30.60	14.2	6,834	0.21%
2021/03/02	5.6	30.92	2	31.25	30.60	3.6	6,832	0.05%
2021/02/26	1	30.40	4	30.50	30.95	-3	6,770	-0.04%
2021/02/25	0	0.00	6	30.55	30.65	-6	6,746	-0.09%
2021/02/24	9	30.62	3	30.62	30.50	6	6,816	0.09%
2021/02/23	36	30.89	18.2	30.91	31.00	17.8	6,687	0.27%
2021/02/22	15.5	30.11	15	30.13	30.25	0.5	6,367	0.01%
2021/02/19	3	29.70	4	29.73	29.90	-1	6,263	-0.02%
2021/02/18	0	0.00	3	29.57	29.65	-3	6,260	-0.05%
2021/02/17	6.8	29.40	1.5	29.42	29.40	5.3	6,317	0.08%
2021/02/05	0.4	29.30	0	0.00	29.25	0.4	6,284	0.01%
2021/02/04	2.2	29.16	3	29.23	29.15	-0.9	6,286	-0.01%
2021/02/03	0.7	29.26	0	0.00	29.30	0.7	6,351	0.01%
2021/02/02	1.5	29.23	1	29.30	29.25	0.5	6,382	0.01%
2021/02/01	6.6	28.86	6	28.91	29.00	0.6	6,387	0.01%
2021/01/29	2	29.10	2.1	29.11	29.10	-0.1	6,375	0.00%
2021/01/28	14	29.26	0	0.00	29.30	14	6,332	0.22%
2021/01/27	13.5	29.53	4.2	29.50	29.45	9.3	6,298	0.15%
2021/01/26	0.1	29.40	1	29.35	29.35	-0.9	6,288	-0.01%
2021/01/25	2.5	29.40	11	29.49	29.50	-8.5	6,277	-0.14%
2021/01/22	0	0.00	1	29.15	29.30	-1	6,252	-0.02%
2021/01/21	4	29.26	39	29.20	29.20	-35	6,236	-0.56%
2021/01/20	11.2	29.33	3	29.20	29.15	8.2	6,197	0.13%
2021/01/19	0	0.00	2	29.80	29.80	-2	6,118	-0.03%
2021/01/18	5	29.56	2	29.70	29.90	3	6,074	0.05%
2021/01/15	3	29.87	7	29.94	29.85	-4	6,042	-0.07%
2021/01/14	23	30.06	14	30.03	30.05	9	5,906	0.15%
2021/01/13	5	29.87	8	29.89	29.85	-3	5,892	-0.05%
2021/01/12	5	29.96	3.1	29.91	29.80	1.9	5,874	0.03%
2021/01/11	36	30.13	18	29.94	30.15	18	5,800	0.31%
2021/01/08	7.5	29.26	0	0.00	29.40	7.5	5,671	0.13%
2021/01/07	4	29.41	3	29.42	29.40	1	5,610	0.02%
2021/01/06	10	29.58	2	29.55	29.40	8	5,588	0.14%
2021/01/05	0	0.00	41.2	29.47	29.60	-41.2	5,539	-0.74%
2021/01/04	0	0.00	9.1	29.48	29.50	-9.1	5,540	-0.16%
2020/12/31	0	0.00	0.2	29.50	29.50	-0.2	5,528	0.00%
2020/12/30	3	29.65	72	29.43	29.65	-69	5,496	-1.26%
2020/12/29	2.2	29.26	0	0.00	29.30	2.2	5,419	0.04%
2020/12/28	2	29.40	5	29.40	29.40	-3	5,366	-0.06%
2020/12/25	2	29.30	5	29.44	29.30	-3	5,361	-0.06%
2020/12/24	2	29.23	0	0.00	29.20	2	5,336	0.04%
2020/12/23	1	29.20	2.4	29.19	29.15	-1.4	5,323	-0.03%
2020/12/22	3.4	29.17	4	29.08	29.00	-0.6	5,341	-0.01%
2020/12/21	14.1	29.13	34	29.15	29.20	-19.9	5,356	-0.37%
2020/12/18	9	29.47	3	29.47	29.40	6	5,325	0.11%
2020/12/17	5	29.15	2	29.15	29.20	3	5,288	0.06%
2020/12/16	1	29.55	54.8	29.45	29.40	-53.8	5,248	-1.02%
2020/12/15	9	29.41	40	29.31	29.25	-31	5,195	-0.60%
2020/12/14	12	30.00	23	29.83	29.80	-11	5,096	-0.22%
2020/12/11	17	29.86	16	29.89	29.70	1	5,063	0.02%
2020/12/10	45	30.12	3	30.10	30.05	42	4,961	0.85%
2020/12/09	78	31.16	9	31.21	31.15	69	4,696	1.47%
2020/12/08	320	32.24	279.4	31.97	31.75	40.6	4,523	0.90%	大買/大賣/
2020/12/07	54.6	30.77	41.9	30.62	31.25	12.7	3,891	0.33%
2020/12/04	7	29.84	0.4	29.85	29.90	6.6	3,535	0.19%
2020/12/02	0	0.00	37	29.60	29.60	-37	3,435	-1.08%
2020/12/01	0	0.00	5	29.70	29.65	-5	3,423	-0.15%
2020/11/30	10	29.66	0	0.00	29.50	10	3,409	0.29%
2020/11/27	0.3	29.70	0	0.00	29.75	0.3	3,366	0.01%
2020/11/26	4	29.64	40	29.61	29.65	-36	3,339	-1.08%
2020/11/25	6	29.75	2	29.65	29.65	4	3,340	0.12%
2020/11/24	13	29.80	6	29.67	29.60	7	3,319	0.21%
2020/11/23	10	29.25	11	29.64	29.60	-1	3,263	-0.03%
2020/11/20	1	29.15	2	29.25	29.10	-1	3,261	-0.03%
2020/11/19	0.6	29.25	0	0.00	29.20	0.6	3,269	0.02%
2020/11/18	0	0.00	10	29.20	29.20	-10	3,272	-0.31%
2020/11/17	0	0.00	111.7	29.05	29.00	-111.7	3,295	-3.39%	大賣/鉅額交易
2020/11/16	3	29.15	60	29.16	29.10	-57	3,409	-1.67%
2020/11/13	4	29.26	0	0.00	29.35	4	3,388	0.12%
2020/11/12	5	29.36	3	29.23	29.10	2	3,373	0.06%
2020/11/11	17.5	29.25	8.6	29.18	29.35	8.9	3,394	0.26%
2020/11/10	10	29.00	11	28.94	29.00	-1	3,365	-0.03%
2020/11/09	2	28.90	0	0.00	28.90	2	3,523	0.06%
2020/11/06	11	28.96	1	28.90	28.85	10	3,665	0.27%
2020/11/04	1	28.70	2	28.70	28.75	-1	3,661	-0.03%
2020/11/03	1	28.75	10	28.70	28.70	-9	3,685	-0.24%
2020/11/02	1	28.20	0	0.00	28.30	1	3,703	0.03%
2020/10/30	2	28.40	0	0.00	28.20	2	3,715	0.05%
2020/10/29	7	28.34	0	0.00	28.45	7	3,722	0.19%
2020/10/28	1.2	28.70	0	0.00	28.60	1.2	3,746	0.03%
2020/10/27	6	28.68	0	0.00	28.65	6	3,775	0.16%
2020/10/26	2.2	28.85	0.6	28.90	28.85	1.6	3,792	0.04%
2020/10/23	0.1	29.00	1	29.10	28.95	-0.9	3,837	-0.02%
2020/10/22	0.8	28.95	11.1	29.00	28.95	-10.3	3,904	-0.26%
2020/10/21	21	29.19	0	0.00	28.95	21	4,020	0.52%
2020/10/20	35	28.81	0	0.00	28.90	35	4,113	0.85%
2020/10/19	1	28.75	2	28.65	28.70	-1	4,135	-0.02%
2020/10/15	0.2	28.60	0	0.00	28.60	0.2	4,251	0.00%
2020/10/14	1.8	28.44	0	0.00	28.55	1.8	4,286	0.04%
2020/10/13	4	28.23	1	28.30	28.25	3	4,424	0.07%
2020/10/12	0	0.00	1	28.85	28.40	-1	4,435	-0.02%
2020/10/08	7	28.69	2	28.55	28.55	5	4,601	0.11%
2020/10/06	2	28.45	0	0.00	28.50	2	5,298	0.04%
2020/10/05	0	0.00	4	28.61	28.40	-4	5,617	-0.07%
2020/09/30	0	0.00	1	28.40	28.60	-1	5,762	-0.02%
2020/09/28	2	28.00	0	0.00	28.05	2	6,101	0.03%
2020/09/25	4	27.71	0	0.00	27.60	4	6,327	0.06%
2020/09/24	9	27.75	1	27.80	27.65	8	6,527	0.12%
2020/09/23	5	28.22	2	28.15	28.15	3	6,661	0.05%
2020/09/22	5.1	28.50	0	0.00	28.45	5.1	6,755	0.08%
2020/09/18	0	0.00	3.1	28.97	28.95	-3.1	7,011	-0.04%
2020/09/17	0	0.00	4	28.88	28.85	-4	7,138	-0.06%
2020/09/16	0	0.00	0.3	28.90	28.85	-0.3	7,190	0.00%
2020/09/15	15	28.96	1	29.10	28.85	14	7,247	0.19%
2020/09/14	11	29.00	5	29.10	29.00	6	7,430	0.08%
2020/09/11	10	29.00	8	29.14	29.00	2	7,485	0.03%
2020/09/10	5	29.07	12	29.18	29.10	-7	7,510	-0.09%
2020/09/09	5	28.41	0	0.00	28.55	5	7,488	0.07%
2020/09/08	2.4	28.60	0.1	28.60	28.60	2.3	7,595	0.03%
2020/09/07	13	28.52	0	0.00	28.45	13	7,756	0.17%
2020/09/04	1	28.20	0	0.00	28.50	1	7,924	0.01%
2020/09/03	0	0.00	2	28.85	28.70	-2	8,277	-0.02%
2020/09/02	5	28.80	7	28.90	28.85	-2	8,345	-0.02%
2020/09/01	7	28.81	2	28.85	28.85	5	8,522	0.06%
2020/08/31	3	28.95	1	29.00	28.90	2	8,629	0.02%
2020/08/28	2	28.68	0.1	29.15	29.15	1.9	8,671	0.02%
2020/08/27	4	28.94	0.4	28.90	28.85	3.6	8,748	0.04%
2020/08/26	2	29.00	4.6	28.70	28.95	-2.6	8,858	-0.03%
2020/08/25	0	0.00	4.3	28.35	28.35	-4.3	8,837	-0.05%
2020/08/24	2	27.98	0	0.00	28.10	2	9,028	0.02%
2020/08/21	7.6	27.97	0	0.00	27.95	7.6	9,124	0.08%
2020/08/20	10	27.92	13.1	27.74	27.75	-3.1	9,210	-0.03%
2020/08/19	2	28.68	0	0.00	28.45	2	9,233	0.02%
2020/08/18	14	28.76	0	0.00	28.75	14	9,372	0.15%
2020/08/17	4	28.84	0.6	28.90	28.85	3.4	9,759	0.04%
2020/08/14	5	28.20	0.1	28.60	28.45	4.9	10,623	0.05%
2020/08/13	7	28.31	4	28.60	28.25	3	10,698	0.03%
2020/08/12	7	28.76	6.4	28.74	28.75	0.6	10,562	0.01%
2020/08/11	1	29.65	12	29.50	29.40	-11	10,458	-0.11%
2020/08/10	6	29.37	0	0.00	29.35	6	10,611	0.06%
2020/08/07	0	0.00	2	29.25	29.25	-2	10,807	-0.02%
2020/08/06	0.1	29.45	1	29.55	29.40	-0.9	10,949	-0.01%
2020/08/05	1	29.30	0	0.00	29.35	1	11,121	0.01%
2020/08/03	3	29.30	2	29.30	29.20	1	11,308	0.01%
2020/07/31	0.1	29.65	0	0.00	29.55	0.1	11,359	0.00%
2020/07/30	0.3	29.30	0	0.00	29.15	0.3	11,446	0.00%
2020/07/29	2	28.53	14	29.02	29.00	-12	11,475	-0.10%
2020/07/28	13	28.44	1	28.75	28.25	12	11,504	0.10%
2020/07/27	20	28.60	5	28.90	28.55	15	11,547	0.13%
2020/07/24	34.1	29.12	1	29.05	29.00	33.1	11,509	0.29%
2020/07/23	3	29.63	2	29.60	29.60	1	11,390	0.01%
2020/07/22	10	29.73	53	29.71	29.75	-43	11,429	-0.38%
2020/07/21	1	29.90	1	29.90	29.85	0	11,397	0.00%
2020/07/20	6	29.43	5	29.64	29.65	1	11,411	0.01%
2020/07/17	13	29.71	14	29.60	29.55	-1	11,486	-0.01%
2020/07/16	4	30.06	2	30.10	30.15	2	11,564	0.02%
2020/07/15	22	30.03	5	30.00	29.85	17	11,684	0.15%
2020/07/14	43	30.14	37	30.21	30.35	6	11,764	0.05%
2020/07/13	65	34.06	39	34.06	34.20	26	11,554	0.23%
2020/07/10	23	33.98	78	33.97	33.90	-55	11,409	-0.48%
2020/07/09	53	33.31	5	33.50	33.55	48	11,334	0.42%
2020/07/08	13	33.50	1	33.55	33.55	12	11,280	0.11%
2020/07/07	33	33.59	21	33.76	33.35	12	11,272	0.11%
2020/07/06	115	33.95	63.9	33.89	33.95	51.1	11,266	0.45%	大買/
2020/07/03	9	32.90	22.1	33.02	33.30	-13.1	11,364	-0.12%
2020/07/02	23	32.59	1	32.60	32.75	22	11,254	0.20%
2020/07/01	6	32.52	0	0.00	32.40	6	11,141	0.05%
2020/06/30	4	32.49	0	0.00	32.40	4	11,075	0.04%
2020/06/29	3	32.15	2	32.30	32.25	1	11,012	0.01%
2020/06/24	10	32.00	2	32.10	32.15	8	10,937	0.07%
2020/06/23	6	31.45	0	0.00	31.45	6	10,969	0.05%
2020/06/22	3	31.67	11	31.50	31.60	-8	11,028	-0.07%
2020/06/19	0	0.00	1	31.45	31.45	-1	11,190	-0.01%
2020/06/18	61	31.31	0	0.00	31.45	61	11,126	0.55%
2020/06/17	2	31.30	0	0.00	31.30	2	11,142	0.02%
2020/06/16	6	31.47	8	31.36	31.55	-2	11,267	-0.02%
2020/06/15	4	31.41	1	31.10	31.05	3	11,582	0.03%
2020/06/12	21	31.11	65	31.28	31.50	-44	11,701	-0.38%
2020/06/11	2	32.33	2	32.00	32.05	0	11,810	0.00%
2020/06/10	134	32.97	107.1	32.76	32.80	26.9	11,843	0.23%	大買/大賣/
2020/06/09	1	32.35	4	32.15	32.35	-3	11,888	-0.03%
2020/06/08	6	32.17	12	32.45	32.10	-6	12,160	-0.05%
2020/06/05	5	32.65	4	32.25	32.55	1	12,335	0.01%
2020/06/04	0	0.00	2	32.20	32.20	-2	12,519	-0.02%
2020/06/03	19	32.08	3	32.10	31.95	16	12,684	0.13%
2020/06/02	17	32.11	2	32.05	31.95	15	12,674	0.12%
2020/06/01	2	32.25	2	32.28	32.35	0	12,701	0.00%
2020/05/29	13	32.62	7	32.51	32.30	6	12,842	0.05%
2020/05/28	3	32.25	6	32.18	32.05	-3	13,010	-0.02%
2020/05/27	7	32.11	9	32.19	32.05	-2	13,239	-0.02%
2020/05/26	2	32.38	7	32.38	32.10	-5	13,584	-0.04%
2020/05/25	7	32.25	8	32.43	32.35	-1	13,635	-0.01%
2020/05/22	40.1	32.86	30.3	32.67	32.40	9.8	13,734	0.07%
2020/05/21	47	32.70	42	32.77	33.30	5	13,906	0.04%
2020/05/20	2.3	30.43	30	30.75	30.70	-27.7	13,366	-0.21%
2020/05/19	12	30.10	2	30.10	30.10	10	14,171	0.07%
2020/05/18	4	29.70	13	29.79	29.75	-9	14,846	-0.06%
2020/05/15	14	29.95	5	29.77	29.75	9	15,551	0.06%
2020/05/14	37	30.14	2	30.10	30.10	35	15,703	0.22%
2020/05/13	7	30.99	3	30.92	31.00	4	15,635	0.03%
2020/05/12	9	31.06	5	30.94	31.35	4	15,550	0.03%
2020/05/11	8	30.76	13	30.78	30.80	-5	15,487	-0.03%
2020/05/08	13	30.69	3	30.45	30.50	10	15,395	0.06%
2020/05/07	2	30.60	0	0.00	30.80	2	15,297	0.01%
2020/05/06	11	30.50	1	30.70	30.50	10	15,231	0.07%
2020/05/05	2	30.25	10	30.26	30.25	-8	15,125	-0.05%
2020/05/04	12	30.18	6	30.07	30.15	6	15,101	0.04%
2020/04/30	15	30.76	2	30.68	30.60	13	15,050	0.09%
2020/04/29	14	30.42	13	30.41	30.50	1	15,013	0.01%
2020/04/28	5	30.40	10	30.47	30.35	-5	14,991	-0.03%
2020/04/27	3	30.10	13	30.11	30.25	-10	15,081	-0.07%
2020/04/24	6	29.33	1	29.50	29.40	5	15,045	0.03%
2020/04/23	12	29.56	4	29.73	29.60	8	15,106	0.05%
2020/04/22	23	29.06	30	28.94	29.50	-7	15,092	-0.05%
2020/04/21	66	29.90	20	30.03	29.40	46	15,059	0.31%
2020/04/20	13	30.43	3	30.40	30.35	10	14,935	0.07%
2020/04/17	44	31.16	34	31.64	30.85	10	14,813	0.07%
2020/04/16	30	31.46	113	31.52	31.40	-83	14,601	-0.57%	大賣/
2020/04/15	30	30.98	5.1	31.02	31.20	24.9	14,441	0.17%
2020/04/14	18	30.47	59	30.41	30.80	-41	14,234	-0.29%
2020/04/13	16	29.42	32	29.12	29.35	-16	14,016	-0.11%
2020/04/10	4	29.09	40	29.15	29.15	-36	13,957	-0.26%
2020/04/09	36	29.24	41	29.44	29.05	-5	13,866	-0.04%
2020/04/08	97	28.56	46	28.78	29.10	51	13,659	0.37%
2020/04/07	10	27.60	2	27.65	27.55	8	13,336	0.06%
2020/04/06	3	27.42	0	0.00	27.30	3	13,221	0.02%
2020/04/01	0	0.00	5	27.20	27.25	-5	13,146	-0.04%
2020/03/31	1	27.00	6	27.35	27.15	-5	13,076	-0.04%
2020/03/30	1	26.10	4	26.34	26.95	-3	12,986	-0.02%
2020/03/27	30	27.29	11	27.33	26.85	19	12,952	0.15%
2020/03/26	0	0.00	2	26.60	26.85	-2	12,801	-0.02%
2020/03/25	74	26.98	22	26.82	26.45	52	12,784	0.41%
2020/03/24	2	25.85	3	25.40	25.80	-1	12,601	-0.01%
2020/03/23	4.3	23.71	25	24.10	24.10	-20.7	12,552	-0.16%
2020/03/20	44	24.96	17	25.27	25.10	27	12,500	0.22%
2020/03/19	53	23.79	25	23.69	23.40	28	12,332	0.23%
2020/03/18	31	26.58	9	26.79	26.00	22	11,994	0.18%
2020/03/17	41	26.74	41	27.74	26.80	0	11,782	0.00%
2020/03/16	37	28.29	7.3	28.85	27.75	29.7	11,545	0.26%
2020/03/13	120	28.42	29	28.69	28.95	91	11,507	0.79%	大買/
2020/03/12	30	29.91	9	29.85	30.05	21	11,085	0.19%
2020/03/11	36	32.46	13	32.36	31.60	23	10,744	0.21%
2020/03/10	10	32.95	0	0.00	33.35	10	10,395	0.10%
2020/03/09	9	33.07	2	32.88	32.70	7	10,107	0.07%
2020/03/06	3	34.02	2	33.95	34.10	1	9,880	0.01%
2020/03/05	0	0.00	4	34.10	34.25	-4	9,839	-0.04%
2020/03/04	14	33.84	2	33.68	33.70	12	9,695	0.12%
2020/03/03	6	35.03	7	34.99	34.50	-1	9,468	-0.01%
2020/03/02	16	34.08	7	34.19	34.25	9	9,098	0.10%
2020/02/27	29	34.95	19	34.45	34.05	10	8,789	0.11%
2020/02/26	1	34.30	11	34.69	34.75	-10	8,378	-0.12%
2020/02/25	24	34.84	36	34.68	34.55	-12	8,182	-0.15%
2020/02/24	5	34.43	9.3	34.38	35.10	-4.3	7,914	-0.05%
2020/02/21	29	34.35	5.8	34.30	34.20	23.3	7,428	0.31%
2020/02/20	10	34.33	26	34.33	34.40	-16	7,200	-0.22%
2020/02/19	31	32.57	55	32.97	33.50	-24	6,467	-0.37%
2020/02/18	91	31.64	109.3	31.68	31.60	-18.3	5,842	-0.31%	大賣/
2020/02/17	3	30.17	44	30.29	30.50	-41	5,350	-0.77%
2020/02/14	0	0.00	10	29.75	29.70	-10	5,272	-0.19%
2020/02/13	0	29.35	0	0.00	29.35	0	5,375	0.00%
2020/02/12	1	29.20	12	28.95	29.45	-11	5,428	-0.20%
2020/02/11	10	28.70	10	28.75	28.70	0	5,418	0.00%
2020/02/10	2	28.50	2	28.75	28.65	0	5,423	0.00%
2020/02/06	9	28.73	16	28.71	28.80	-7	5,412	-0.13%
2020/02/05	5	28.40	1	28.45	28.50	4	5,408	0.07%
2020/02/04	20	28.28	0	0.00	28.50	20	5,368	0.37%
2020/02/03	12	28.00	28	28.02	28.40	-16	5,355	-0.30%
2020/01/31	1.7	29.21	2	29.18	29.00	-0.3	5,286	-0.01%
2020/01/30	30	28.76	24.5	28.83	28.95	5.5	5,300	0.10%
2020/01/20	3	30.48	3	30.52	30.35	0	5,211	0.00%
2020/01/17	8	30.47	31.2	30.58	30.40	-23.2	5,432	-0.43%
2020/01/16	12	29.90	2	29.95	29.95	10	5,315	0.19%
2020/01/15	1	29.85	21	29.85	29.85	-20	5,260	-0.38%
2020/01/14	3	29.65	22	29.60	29.70	-19	5,180	-0.37%
2020/01/13	0	0.00	3	29.17	29.20	-3	5,078	-0.06%
2020/01/10	1	28.95	19	29.00	29.00	-18	5,041	-0.36%
2020/01/09	20	28.45	0	0.00	28.30	20	4,987	0.40%
2020/01/08	0	0.00	6.4	28.11	28.15	-6.4	5,030	-0.13%
2020/01/07	0	0.00	3	28.50	28.55	-3	5,001	-0.06%
2020/01/06	14	28.55	0	0.00	28.60	14	4,970	0.28%
2020/01/03	2	28.98	8	28.76	28.95	-6	4,950	-0.12%
2020/01/02	0	0.00	1	29.05	28.95	-1	4,932	-0.02%
2019/12/31	1.9	29.00	15	29.00	29.00	-13.2	4,892	-0.27%
2019/12/30	2	29.10	1	29.05	29.10	1	4,877	0.02%
2019/12/26	1	28.95	1	28.95	29.00	0	4,880	0.00%
2019/12/24	2	29.10	4	28.90	29.00	-2	4,917	-0.04%
2019/12/23	1	29.10	1	29.05	29.10	0	4,971	0.00%
2019/12/20	1	29.20	11	29.34	29.00	-10	5,011	-0.20%
2019/12/19	16	29.27	7	29.17	29.20	9	4,929	0.18%
2019/12/18	7	29.16	8	29.11	29.20	-1	4,875	-0.02%
2019/12/17	21	28.72	0	0.00	28.80	21	4,772	0.44%
2019/12/16	10	28.65	0.2	28.70	28.75	9.9	4,736	0.21%
2019/12/13	2	28.50	11.2	28.51	28.65	-9.2	4,720	-0.19%
2019/12/12	2	28.60	23.3	28.60	28.70	-21.3	4,641	-0.46%
2019/12/11	6	28.75	0	0.00	28.70	6	4,646	0.13%
2019/12/10	8	28.78	5	28.95	28.80	3	4,624	0.06%
2019/12/06	7	28.40	1	28.45	28.45	6	4,445	0.13%
2019/12/05	2	27.95	0	0.00	28.00	2	4,408	0.05%
2019/12/04	2	27.80	0	0.00	27.90	2	4,382	0.05%
2019/12/03	1	27.90	10	27.75	28.00	-9	4,371	-0.21%
2019/12/02	23	28.09	22	27.93	28.00	1	4,352	0.02%
2019/11/29	11	28.26	0	0.00	28.35	11	4,290	0.26%
2019/11/28	23	28.45	0	0.00	28.40	23	4,253	0.54%
2019/11/27	0	0.00	2	28.40	28.45	-2	4,251	-0.05%
2019/11/26	13	28.31	10	28.25	28.50	3	4,267	0.07%
2019/11/25	4	28.51	11	28.55	28.50	-7	4,288	-0.16%
2019/11/21	3	28.75	0	0.00	28.75	3	4,296	0.07%
2019/11/20	1	28.80	3	28.80	28.90	-2	4,255	-0.05%
2019/11/19	2	29.30	4.2	29.44	29.30	-2.2	4,174	-0.05%
2019/11/18	19	29.08	12	29.30	29.30	7	4,043	0.17%
2019/11/15	14	28.78	6	28.86	28.60	8	3,849	0.21%
2019/11/14	8	28.47	13	28.50	28.70	-5	3,743	-0.13%
2019/11/13	20	28.80	11.8	28.82	28.90	8.3	3,464	0.24%
2019/11/12	8	28.21	9	28.27	28.50	-1	3,212	-0.03%
2019/11/11	9	27.80	9	27.93	27.75	0	2,970	0.00%
2019/11/08	16	27.57	1	27.60	27.50	15	2,837	0.53%
2019/11/07	0	0.00	3	27.03	26.90	-3	2,700	-0.11%
2019/11/06	0	0.00	1	27.00	26.90	-1	2,670	-0.04%
2019/11/05	0	0.00	6	27.00	26.95	-6	2,653	-0.23%
2019/11/04	10	26.80	0	0.00	26.75	10	2,631	0.38%
2019/10/31	0	0.00	0.3	26.80	26.80	-0.3	2,662	-0.01%
2019/10/30	1	26.85	0	0.00	26.80	1	2,644	0.04%
2019/10/29	3	26.57	1	26.65	26.60	2	2,615	0.08%
2019/10/28	8	27.09	11	26.92	26.90	-3	2,532	-0.12%
2019/10/25	30	26.75	27.1	26.95	27.10	3	2,462	0.12%
2019/10/24	0	0.00	2	25.93	26.00	-2	2,207	-0.09%
2019/10/23	1	25.75	5	25.90	25.75	-4	2,196	-0.18%
2019/10/22	1	25.80	1	25.90	25.75	0	2,188	0.00%
2019/10/21	0.3	25.80	0	0.00	25.75	0.3	2,177	0.01%
2019/10/18	7	25.45	7	25.50	25.45	0	2,161	0.00%
2019/10/17	2	25.50	0.4	25.60	25.50	1.6	2,137	0.07%
2019/10/16	22	25.76	0	0.00	25.70	22	2,100	1.05%
2019/10/15	13	25.81	0	0.00	25.90	13	2,048	0.63%
2019/10/14	0	0.00	40	25.90	25.90	-40	2,046	-1.95%
2019/10/09	9	25.87	1	25.85	25.70	8	2,060	0.39%
2019/10/08	0	0.00	2	26.20	26.10	-2	2,040	-0.10%
2019/10/04	11	25.95	0	0.00	26.00	11	2,052	0.54%
2019/10/03	4	25.65	1	25.95	25.95	3	2,061	0.15%
2019/10/02	3	25.97	0	0.00	26.00	3	2,027	0.15%
2019/10/01	3	25.95	1	26.00	26.10	2	2,010	0.10%
2019/09/27	3	26.13	0	26.25	26.15	3	1,979	0.15%
2019/09/26	42	26.25	1	26.45	26.25	41	1,941	2.11%
2019/09/25	7	25.95	0.2	26.10	26.00	6.9	1,854	0.37%
2019/09/24	0	0.00	0	26.90	26.45	0	1,789	0.00%
2019/09/23	0	0.00	0.3	26.50	26.40	-0.3	1,772	-0.02%
2019/09/20	2	26.20	0	0.00	26.15	2	1,772	0.11%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/18	6	26.10	0	0.00	26.25	6	1,772	0.34%
2019/09/16	4	26.09	0	0.00	26.30	4	1,740	0.23%
2019/09/12	1	26.45	0	0.00	26.50	1	1,713	0.06%
2019/09/11	5	26.40	1	26.40	26.50	4	1,693	0.24%
2019/09/10	9	26.71	0	0.00	26.60	9	1,677	0.54%
2019/09/09	1	27.45	0	0.00	27.30	1	1,641	0.06%
2019/09/06	0	0.00	12	27.55	27.55	-12	1,642	-0.73%
2019/09/04	0	0.00	2	27.65	27.60	-2	1,643	-0.12%
2019/09/03	2	27.70	0	0.00	27.65	2	1,670	0.12%
2019/09/02	0	0.00	1	27.70	27.65	-1	1,667	-0.06%
2019/08/30	3	27.45	0	0.00	27.60	3	1,658	0.18%
2019/08/29	13	26.91	1	26.80	27.30	12	1,637	0.73%
2019/08/28	1	26.60	0	0.00	26.65	1	1,599	0.06%
2019/08/27	0	0.00	50.5	31.50	31.55	-50.5	1,530	-3.30%
2019/08/22	7	31.79	0	0.00	31.75	7	1,449	0.48%
2019/08/21	1	31.95	0	0.00	31.90	1	1,443	0.07%
2019/08/20	38	31.90	0	0.00	31.85	38	1,423	2.67%
2019/08/19	0	0.00	1	31.70	31.80	-1	1,432	-0.07%
2019/08/16	2	31.23	0	0.00	31.45	2	1,421	0.14%
2019/08/15	0	0.00	2	31.20	31.40	-2	1,414	-0.14%
2019/08/14	0.1	31.55	1	31.85	31.65	-0.9	1,404	-0.06%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/12	0	0.00	62.3	31.50	31.50	-62.3	1,386	-4.50%
2019/08/08	7	31.04	0	0.00	31.30	7	1,393	0.50%
2019/08/06	5	30.50	0	0.00	31.00	5	1,433	0.35%
2019/08/05	1	31.50	0	0.00	31.20	1	1,450	0.07%
2019/08/02	8	31.73	3	31.55	31.90	5	1,517	0.33%
2019/08/01	1	32.15	0	0.00	32.20	1	1,492	0.07%
2019/07/30	0	0.00	1	32.40	32.35	-1	1,494	-0.07%
2019/07/29	0	0.00	5.1	32.22	32.35	-5.1	1,508	-0.34%
2019/07/23	3	31.82	0	0.00	31.75	3	1,507	0.20%
2019/07/19	0	0.00	1	32.05	31.95	-1	1,495	-0.07%
2019/07/18	7	32.10	0.1	32.05	32.05	6.9	1,486	0.46%
2019/07/16	5	32.35	2	32.40	32.40	3	1,479	0.20%
2019/07/15	0	0.00	2	32.40	32.45	-2	1,471	-0.14%
2019/07/12	6	31.90	3	32.02	32.15	3	1,465	0.20%
2019/07/11	3	31.90	4	31.98	32.00	-1	1,460	-0.07%
2019/07/10	0	0.00	2	31.70	31.80	-2	1,440	-0.14%
2019/07/09	1	31.45	1	31.60	31.35	0	1,427	0.00%
2019/07/08	2	31.60	0	0.00	31.55	2	1,445	0.14%
2019/07/05	4	31.28	0	0.00	31.35	4	1,455	0.27%
2019/07/04	0	0.00	1	31.25	31.30	-1	1,478	-0.07%
2019/07/03	1	31.30	0	0.00	31.30	1	1,494	0.07%
2019/07/01	0	0.00	1	31.35	31.35	-1	1,550	-0.06%
2019/06/27	0	0.00	3	30.80	30.90	-3	1,560	-0.19%
2019/06/26	4	30.75	0	0.00	30.70	4	1,564	0.26%
2019/06/25	0	0.00	1	30.85	30.95	-1	1,562	-0.06%
2019/06/24	5	30.57	1	30.45	30.70	4	1,558	0.26%
2019/06/21	1.3	30.23	0	0.00	30.30	1.3	1,551	0.09%
2019/06/18	1	29.50	0	0.00	29.70	1	1,560	0.06%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/11	4	29.75	0	0.00	29.75	4	1,813	0.22%
2019/06/10	0	0.00	0	29.50	29.45	0	1,809	0.00%
2019/06/05	0	0.00	1	29.35	29.20	-1	1,888	-0.05%
2019/06/03	1	29.10	0	0.00	29.15	1	1,973	0.05%
2019/05/31	1	29.05	1	29.40	29.40	0	2,016	0.00%
2019/05/27	3	29.10	0	0.00	29.30	3	2,358	0.13%
2019/05/23	6.4	29.35	0	0.00	29.35	6.4	2,347	0.27%
2019/05/21	1.4	29.31	0	0.00	29.50	1.4	2,383	0.06%
2019/05/17	5	29.44	0	0.00	29.60	5	2,376	0.21%
2019/05/16	3	29.83	10	29.70	29.50	-7	2,395	-0.29%
2019/05/15	14	30.05	1	30.00	30.00	13	2,391	0.54%
2019/05/14	0	0.00	9	28.97	29.65	-9	2,385	-0.38%
2019/05/13	1	29.45	3	29.17	29.35	-2	2,394	-0.08%
2019/05/10	11	30.38	1	30.70	30.10	10	2,400	0.42%
2019/05/09	0	0.00	2	31.50	31.50	-2	2,317	-0.09%
2019/05/08	5	31.80	0	0.00	31.70	5	2,317	0.22%
2019/05/07	0	0.00	1	32.00	32.00	-1	2,319	-0.04%
2019/05/06	3	31.90	0	0.00	31.90	3	2,359	0.13%
2019/05/03	2	32.25	0	0.00	32.25	2	2,343	0.09%
2019/04/30	0	31.95	0	0.00	32.00	0	2,312	0.00%
2019/04/29	1	32.00	5	32.09	31.95	-4	2,323	-0.17%
2019/04/25	2	31.65	0	0.00	31.65	2	2,319	0.09%
2019/04/23	2	31.60	0	0.00	31.65	2	2,340	0.09%
2019/04/22	10	31.40	0	0.00	31.45	10	2,363	0.42%
2019/04/19	0	0.00	43	31.36	31.35	-43	2,373	-1.81%
2019/04/18	5	31.50	0	0.00	31.25	5	2,379	0.21%
2019/04/17	0	0.00	0.4	31.80	31.85	-0.4	2,375	-0.02%
2019/04/16	0	0.00	1	31.70	31.70	-1	2,359	-0.04%
2019/04/15	0	0.00	0	31.50	31.60	0	2,356	0.00%
2019/04/12	8	31.66	0	0.00	31.40	8	2,356	0.34%
2019/04/11	24	32.01	0	0.00	32.00	24	2,324	1.03%
2019/04/10	8	32.08	0	0.00	32.05	8	2,315	0.35%
2019/04/09	0	0.00	3.6	32.48	32.50	-3.6	2,297	-0.16%
2019/04/08	0	0.00	18.7	32.48	32.50	-18.7	2,306	-0.81%
2019/04/03	0	0.00	4	31.80	31.90	-4	2,289	-0.18%
2019/04/02	0	31.55	8	31.85	31.70	-8	2,369	-0.34%
2019/03/29	0	0.00	2	31.60	31.55	-2	2,455	-0.08%
2019/03/26	7	31.55	4	31.50	31.60	3	2,669	0.11%
2019/03/25	2	31.25	1	31.30	31.40	1	2,688	0.04%
2019/03/22	10	31.58	0	0.00	31.60	10	2,692	0.37%
2019/03/21	0	0.00	2	31.55	31.50	-2	2,683	-0.07%
2019/03/20	0	0.00	2	31.40	31.50	-2	2,664	-0.08%
2019/03/19	2	31.38	0	0.00	31.50	2	2,648	0.08%
2019/03/18	0	0.00	1	31.20	31.30	-1	2,621	-0.04%
2019/03/15	16	30.74	4	30.35	31.05	12	2,591	0.46%
2019/03/14	3	30.90	0	0.00	30.85	3	2,394	0.13%
2019/03/12	3	30.90	0	0.00	30.80	3	2,340	0.13%
2019/03/08	1	30.70	2	30.60	31.15	-1	2,259	-0.04%
2019/03/07	6	31.17	4	31.24	31.05	2	2,233	0.09%
2019/03/06	1	31.90	0	0.00	31.80	1	2,191	0.05%
2019/03/05	8	31.93	1	32.05	32.05	7	2,155	0.32%
2019/03/04	19	31.53	12.7	31.35	31.90	6.3	2,056	0.30%
2019/02/27	0	0.00	4	29.90	29.90	-4	1,847	-0.22%
2019/02/26	0	0.00	12	28.78	29.15	-12	1,743	-0.69%
2019/02/25	0	0.00	5	28.60	28.60	-5	1,706	-0.29%
2019/02/22	5	28.55	0	0.00	28.60	5	1,705	0.29%
2019/02/21	11.8	28.58	10	28.70	28.60	1.8	1,692	0.11%
2019/02/20	0	0.00	13	28.50	28.60	-13	1,673	-0.78%
2019/02/18	13	28.26	0	0.00	28.20	13	1,643	0.79%
2019/02/15	1	27.80	2	28.50	28.25	-1	1,650	-0.06%
2019/02/14	5.2	28.23	0	0.00	28.30	5.2	1,639	0.32%
2019/02/13	0	0.00	10	28.25	28.25	-10	1,628	-0.61%
2019/02/12	10	28.03	1	28.35	28.00	9	1,618	0.56%
2019/02/11	2	27.90	3	28.35	28.35	-1	1,577	-0.06%
2019/01/28	3	27.50	0	0.00	27.60	3	1,526	0.20%
2019/01/25	0	0.00	6	27.54	27.50	-6	1,526	-0.39%
2019/01/24	5	26.90	0	0.00	26.90	5	1,478	0.34%
2019/01/22	0	0.00	1	26.70	26.65	-1	1,474	-0.07%
2019/01/21	0	0.00	2	26.80	26.55	-2	1,478	-0.14%
2019/01/18	0	0.00	4	26.88	27.00	-4	1,468	-0.27%
2019/01/17	0	0.00	3	26.70	26.75	-3	1,470	-0.20%
2019/01/16	0	0.00	2	26.40	26.40	-2	1,457	-0.14%
2019/01/15	5	26.00	5	26.15	26.20	0	1,463	0.00%
2019/01/14	0	0.00	10	25.99	26.05	-10	1,488	-0.67%
2019/01/09	3	25.15	4	25.20	25.30	-1	1,488	-0.07%
2019/01/04	2	24.10	0	0.00	24.25	2	1,504	0.13%
2019/01/03	2	24.35	0.6	24.50	24.35	1.4	1,560	0.09%
2018/12/27	3	24.65	3	24.67	24.55	0	1,593	0.00%
2018/12/26	2	24.10	1	24.10	24.00	1	1,597	0.06%
2018/12/25	3	23.60	27	23.63	23.40	-24	1,630	-1.47%
2018/12/24	32	24.23	3	24.65	24.05	29	1,552	1.87%
2018/12/22	10	24.70	1	24.15	24.70	9	1,474	0.61%
2018/12/21	3	24.30	0	0.00	23.85	3	1,450	0.21%
2018/12/18	4	26.00	0	0.00	26.10	4	1,210	0.33%
2018/12/17	5	26.03	0	0.00	26.00	5	1,190	0.42%
2018/12/13	2	27.20	0	0.00	27.30	2	1,167	0.17%
2018/12/07	1	27.15	25	27.50	27.45	-24	1,199	-2.00%
2018/12/06	4	27.20	0	0.00	27.15	4	1,237	0.32%
2018/12/05	1	27.80	0	0.00	27.95	1	1,251	0.08%
2018/12/04	1	28.20	0	0.00	28.25	1	1,284	0.08%
2018/12/03	0	0.00	0.3	28.55	28.55	-0.3	1,324	-0.03%
2018/11/30	0	0.00	1	28.55	28.25	-1	1,342	-0.07%
2018/11/29	0	0.00	3.4	28.49	28.30	-3.4	1,432	-0.24%
2018/11/28	0	0.00	2	27.70	28.00	-2	1,509	-0.13%
2018/11/26	0	0.00	5	27.55	27.35	-5	1,599	-0.31%
2018/11/23	0	0.00	1	27.30	27.20	-1	1,632	-0.06%
2018/11/22	0	0.00	1	27.10	27.35	-1	1,669	-0.06%
2018/11/21	1	27.10	0	0.00	27.00	1	1,704	0.06%
2018/11/15	1	27.45	3	27.23	27.20	-2	1,766	-0.11%
2018/11/14	5	27.45	0	0.00	27.45	5	1,766	0.28%
2018/11/13	3	26.30	6	26.65	27.00	-3	1,756	-0.17%
2018/11/06	0	0.00	1	26.40	26.40	-1	1,786	-0.06%
2018/11/05	0	0.00	2	26.35	26.60	-2	1,793	-0.11%
2018/10/31	4	24.99	1	25.20	25.10	3	1,784	0.17%
2018/10/25	1	24.70	0	0.00	24.70	1	1,765	0.06%
2018/10/24	0	0.00	3.2	25.05	25.10	-3.2	1,756	-0.18%
2018/10/23	5	25.00	0	0.00	24.70	5	1,760	0.28%
2018/10/18	2	25.20	0	0.00	25.15	2	1,711	0.12%
2018/10/17	1	25.95	0	0.00	25.70	1	1,691	0.06%
2018/10/15	0	0.00	1	26.30	26.35	-1	1,690	-0.06%
2018/10/12	1	25.30	0	0.00	26.25	1	1,737	0.06%
2018/10/08	0	0.00	20.6	26.72	26.50	-20.6	1,667	-1.23%
2018/10/05	1	26.25	0	0.00	26.30	1	1,648	0.06%
2018/10/04	1	26.40	2	26.70	26.65	-1	1,621	-0.06%
2018/10/03	1	27.15	0	0.00	26.90	1	1,594	0.06%
2018/10/02	2	27.85	0	0.00	27.75	2	1,527	0.13%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/28	10	28.35	0	0.00	28.40	10	1,507	0.66%
2018/09/26	0	0.00	15	28.50	28.50	-15	1,480	-1.01%
2018/09/20	0	0.00	10	28.45	28.45	-10	1,486	-0.67%
2018/09/18	0	0.00	6	28.35	28.35	-6	1,493	-0.40%
2018/09/11	1	28.45	0	0.00	28.60	1	1,469	0.07%
2018/09/07	10	29.38	6	29.90	29.45	4	1,456	0.27%
2018/09/06	0	0.00	5	29.85	29.85	-5	1,415	-0.35%
2018/09/05	25	29.80	0	0.00	29.75	25	1,391	1.80%
2018/09/04	2	35.70	21	35.55	35.40	-19	1,298	-1.46%
2018/08/30	0	0.00	2	35.30	35.25	-2	1,170	-0.17%
2018/08/29	37	35.17	1	35.25	35.30	36	1,166	3.09%
2018/08/27	0	0.00	1	34.70	34.80	-1	1,137	-0.09%
2018/08/23	0	0.00	1	34.30	34.35	-1	1,120	-0.09%
2018/08/22	0	0.00	1	34.25	34.20	-1	1,125	-0.09%
2018/08/14	0	0.00	1	34.00	34.05	-1	1,150	-0.09%
2018/08/13	0	0.00	2	33.80	33.70	-2	1,160	-0.17%
2018/08/03	1	33.60	0	0.00	33.80	1	1,187	0.08%
2018/07/27	1	33.85	0	0.00	33.95	1	1,206	0.08%
2018/07/26	0	0.00	1	34.10	34.10	-1	1,203	-0.08%
2018/07/25	0	0.00	13	34.05	34.05	-13	1,210	-1.07%
2018/07/24	1	33.85	0	0.00	34.00	1	1,207	0.08%
2018/07/20	10	33.88	0	0.00	33.80	10	1,210	0.83%
2018/07/19	2	33.90	2	34.03	33.85	0	1,219	0.00%
2018/07/18	0	0.00	1.6	33.36	33.35	-1.6	1,189	-0.13%
2018/07/17	0	0.00	1	33.10	33.10	-1	1,178	-0.08%
2018/07/13	0	0.00	1	32.80	32.80	-1	1,174	-0.09%
2018/07/10	5	32.65	0	0.00	32.60	5	1,209	0.41%
2018/07/05	0	0.00	40	33.05	33.00	-40	1,244	-3.22%
2018/06/29	0	0.00	150	32.95	33.05	-150	1,270	-11.81%	大賣/鉅額交易
2018/06/25	2	32.83	0	0.00	32.95	2	1,285	0.16%
2018/06/19	0	0.00	3	32.65	32.85	-3	1,385	-0.22%
2018/06/13	0	0.00	1	32.95	32.95	-1	1,375	-0.07%
2018/06/07	0	0.00	0.5	33.65	33.70	-0.5	1,525	-0.04%
2018/06/01	21	32.80	0	0.00	32.75	21	1,479	1.42%
2018/05/28	1	33.00	0	0.00	33.05	1	1,481	0.07%
2018/05/21	0	0.00	56	32.80	32.90	-56	1,485	-3.77%
2018/05/17	0	0.00	1	32.70	32.55	-1	1,515	-0.07%
2018/05/11	2	32.10	2	32.25	32.25	0	1,638	0.00%
2018/05/10	8	31.60	8	32.05	32.10	0	1,624	0.00%
2018/05/09	0.1	32.00	0	0.00	32.15	0.1	1,616	0.01%
2018/05/08	2	31.80	1	31.80	31.95	1	1,636	0.06%
2018/05/04	1	31.70	0	0.00	31.70	1	1,636	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/27	2	32.05	0	0.00	31.95	2	1,659	0.12%
2018/04/26	5	31.88	0	0.00	31.80	5	1,703	0.29%
2018/04/24	1	32.80	0	0.00	32.55	1	1,786	0.06%
2018/04/23	5	33.18	0	0.00	33.40	5	1,805	0.28%
2018/04/20	0	0.00	0.1	33.50	33.55	-0.1	1,838	0.00%
2018/04/18	0	0.00	10	33.55	33.50	-10	1,880	-0.53%
2018/04/16	0	0.00	12	33.60	33.50	-12	2,011	-0.60%
2018/04/13	1	33.40	0	0.00	33.50	1	2,012	0.05%
2018/04/12	21	33.37	0	0.00	33.40	21	2,019	1.04%
2018/04/11	2	33.45	0	0.00	33.30	2	2,009	0.10%
2018/04/03	2	33.35	2	33.75	33.65	0	2,015	0.00%
2018/04/02	2	33.90	0	0.00	33.80	2	2,024	0.10%
2018/03/29	2	33.65	10	33.60	33.65	-8	2,021	-0.40%
2018/03/28	0	0.00	10	33.50	33.50	-10	2,027	-0.49%
2018/03/27	18	33.40	0	0.00	33.45	18	2,024	0.89%
2018/03/26	6	32.94	0	0.00	32.90	6	1,997	0.30%
2018/03/19	10	33.25	0	0.00	33.30	10	2,302	0.43%
2018/03/16	0	0.00	5	33.80	33.80	-5	2,363	-0.21%
2018/03/15	0	0.00	1	33.10	33.00	-1	2,233	-0.04%
2018/03/13	0	0.00	1	33.05	33.20	-1	2,254	-0.04%
2018/03/12	1	33.25	0	0.00	33.30	1	2,246	0.04%
2018/03/06	5	32.20	0	0.00	32.10	5	2,370	0.21%
2018/03/01	2	32.65	2	32.95	32.90	0	2,476	0.00%
2018/02/27	0	0.00	5	32.20	32.45	-5	2,466	-0.20%
2018/02/21	5	31.42	12	31.35	31.35	-7	2,526	-0.28%
2018/02/12	5	30.95	0	0.00	31.00	5	2,529	0.20%
2018/02/07	0	0.00	1	31.20	31.00	-1	2,606	-0.04%
2018/02/06	3	31.50	0	0.00	30.50	3	2,617	0.11%
2018/02/02	3	33.47	3	33.70	33.40	0	2,560	0.00%
2018/02/01	0	0.00	0	33.70	33.70	0	2,566	0.00%
2018/01/31	3	34.10	0	0.00	33.95	3	2,583	0.12%
2018/01/29	0.3	34.00	1	33.85	34.05	-0.7	2,590	-0.03%
2018/01/23	10	33.86	1	33.90	34.00	9	2,630	0.34%
2018/01/22	2	34.30	9	34.21	34.15	-7	2,637	-0.27%
2018/01/19	3	34.60	2	34.60	34.35	1	2,624	0.04%
2018/01/18	1	33.75	0	0.00	33.80	1	2,604	0.04%
2018/01/12	1	34.20	0	0.00	34.10	1	2,656	0.04%
2018/01/11	2	33.78	0	0.00	34.40	2	2,663	0.08%
2018/01/10	6	34.21	5	34.65	33.95	1	2,695	0.04%
2018/01/08	19	35.55	0	0.00	35.55	19	2,654	0.72%
2018/01/05	0	0.00	7	35.80	35.65	-7	2,816	-0.25%
2018/01/04	0	0.00	0.2	35.50	35.65	-0.2	3,160	-0.01%
2018/01/03	2	35.30	1	35.65	35.60	1	3,224	0.03%
2018/01/02	10	35.40	0	0.00	35.25	10	3,257	0.31%