神達 (3706)-元大-敦南券商分點個股進出

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(已收盤)

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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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	263.8	84.40	255	83.59	83.00	8.8	39,339	0.02%	大買/大賣/
2024/11/21	344	75.15	259.7	77.40	79.90	84.3	35,864	0.23%	大買/大賣/
2024/11/20	322	73.88	338.1	73.07	72.70	-16.1	32,595	-0.05%	大買/大賣/
2024/11/19	317	69.11	220.1	71.81	73.20	96.9	28,643	0.34%	大買/大賣/
2024/11/18	229	68.77	307.3	67.98	66.60	-78.3	25,624	-0.31%	大買/大賣/
2024/11/15	220.2	70.71	112.2	70.49	68.40	108	23,412	0.46%	大買/大賣/鉅額交易
2024/11/14	119.3	65.55	258.2	66.46	69.80	-138.9	20,050	-0.69%	大買/大賣/鉅額交易
2024/11/13	231	64.66	114.9	64.96	63.50	116.2	16,355	0.71%	大買/大賣/鉅額交易
2024/11/12	186	62.15	130	62.58	63.60	56	12,842	0.44%	大買/大賣/
2024/11/11	0	0.00	140.2	59.40	59.40	-140.2	7,238	-1.94%	大賣/鉅額交易
2024/11/08	2	52.35	34.5	53.38	54.00	-32.5	6,832	-0.48%
2024/11/07	10	49.12	2	48.75	49.15	8	5,378	0.15%
2024/11/06	1	47.65	1	47.30	47.15	0	5,058	0.00%
2024/11/05	0	0.00	24	46.41	47.40	-24	5,002	-0.48%
2024/11/01	2	45.50	0	0.00	46.35	2	5,183	0.04%
2024/10/30	0	0.00	0.5	46.30	45.70	-0.5	5,219	-0.01%
2024/10/29	0	0.00	1	45.85	45.95	-1	5,281	-0.02%
2024/10/18	1	47.65	3	47.05	46.75	-2	5,996	-0.03%
2024/10/17	2	47.13	0	0.00	47.10	2	6,054	0.03%
2024/10/16	0	0.00	10	47.20	47.10	-10	6,199	-0.16%
2024/10/15	0	0.00	7	46.98	46.80	-7	6,500	-0.11%
2024/10/14	0	0.00	2	46.70	46.75	-2	6,660	-0.03%
2024/10/11	1	46.50	3.2	46.57	46.35	-2.2	7,051	-0.03%
2024/10/09	4.2	46.52	2	46.60	45.70	2.2	7,775	0.03%
2024/10/08	1	45.90	1	45.60	45.70	0	7,679	0.00%
2024/10/07	1	45.70	2	45.65	45.75	-1	7,837	-0.01%
2024/09/30	10	45.20	0	0.00	45.00	10	8,050	0.12%
2024/09/26	1	46.25	0	0.00	45.45	1	8,125	0.01%
2024/09/25	0	0.00	4	46.20	45.90	-4	8,102	-0.05%
2024/09/24	5	45.23	0	0.00	45.45	5	8,060	0.06%
2024/09/20	0	0.00	7	45.63	45.40	-7	8,102	-0.09%
2024/09/19	0	0.00	1	45.70	45.75	-1	8,127	-0.01%
2024/09/18	1.2	46.45	0	0.00	45.10	1.2	8,220	0.01%
2024/09/13	1	45.95	33	45.85	45.90	-32	8,231	-0.39%
2024/09/12	1	44.60	10	44.90	45.15	-9	8,250	-0.11%
2024/09/11	0	0.00	6	43.65	43.45	-6	8,199	-0.07%
2024/09/10	7	43.44	1	43.80	43.10	6	8,240	0.07%
2024/09/09	10	42.24	1	42.60	42.75	9	8,231	0.11%
2024/09/06	0	0.00	2	42.50	42.65	-2	8,293	-0.02%
2024/09/05	1	42.60	0	0.00	42.15	1	8,398	0.01%
2024/09/04	2	42.40	0	0.00	41.85	2	8,527	0.02%
2024/09/03	11	45.47	0	0.00	44.75	11	8,556	0.13%
2024/09/02	1	44.95	0	44.98	44.70	1	8,657	0.01%
2024/08/28	0	0.00	1	44.85	44.75	-1	9,155	-0.01%
2024/08/27	0	0.00	10	44.95	44.95	-10	9,260	-0.11%
2024/08/26	1	44.85	2.1	44.89	44.95	-1.1	9,465	-0.01%
2024/08/23	1	44.20	0.3	43.90	44.20	0.7	9,715	0.01%
2024/08/19	1	44.10	0	0.00	44.15	1	11,292	0.01%
2024/08/16	2	44.55	0	0.00	44.20	2	12,350	0.02%
2024/08/14	0	0.00	1	43.95	44.10	-1	13,664	-0.01%
2024/08/13	1	43.80	1	44.35	43.25	0	14,066	0.00%
2024/08/12	11	42.00	0	0.00	43.00	11	14,251	0.08%
2024/08/09	0.4	40.89	0	0.00	40.60	0.4	14,713	0.00%
2024/08/07	1	40.75	6	39.78	41.15	-5	15,433	-0.03%
2024/08/05	2	39.00	0	0.00	38.70	2	15,769	0.01%
2024/08/02	0	0.00	10	43.33	42.95	-10	15,699	-0.06%
2024/08/01	2	44.20	2	43.98	44.30	0	15,804	0.00%
2024/07/29	1	42.80	1	42.50	42.30	0	16,028	0.00%
2024/07/26	5	43.39	0	0.00	43.75	5	16,004	0.03%
2024/07/23	3	44.83	0	0.00	44.80	3	16,029	0.02%
2024/07/19	4	47.00	230	46.01	45.90	-226	16,197	-1.40%	大賣/鉅額交易
2024/07/18	3	46.88	28	47.01	47.00	-25	16,145	-0.15%
2024/07/17	13	48.14	3	48.28	48.00	10	16,096	0.06%
2024/07/16	233	48.51	16	49.02	48.25	217	16,105	1.35%	大買/鉅額交易
2024/07/15	31	48.62	1	47.30	47.35	30	15,906	0.19%
2024/07/12	20	48.76	58	48.42	48.25	-38	15,763	-0.24%
2024/07/11	20	48.87	65	48.71	48.85	-45	15,484	-0.29%
2024/07/10	3	46.75	19	46.87	46.60	-16	15,038	-0.11%
2024/07/09	1	45.65	1	46.20	46.10	0	15,050	0.00%
2024/07/05	54	45.87	0	0.00	45.90	54	15,109	0.36%
2024/07/04	2	44.63	0	0.00	44.60	2	15,087	0.01%
2024/07/03	1	44.60	0	0.00	44.50	1	15,199	0.01%
2024/07/02	0	0.00	2	44.48	44.70	-2	15,433	-0.01%
2024/07/01	6	44.38	1	44.25	44.10	5	15,646	0.03%
2024/06/28	0	0.00	1	44.65	44.30	-1	16,023	-0.01%
2024/06/27	4.5	43.95	0	0.00	43.90	4.5	16,419	0.03%
2024/06/26	0	0.00	1	44.85	44.35	-1	16,877	-0.01%
2024/06/25	11	44.75	0	0.00	44.80	11	17,982	0.06%
2024/06/24	2	45.43	100	45.80	44.75	-98	19,475	-0.50%
2024/06/21	1	46.15	0	0.00	46.15	1	19,884	0.01%
2024/06/20	0	0.00	0.5	46.40	46.45	-0.5	20,564	0.00%
2024/06/19	1	46.75	3	46.65	46.25	-2	22,953	-0.01%
2024/06/18	1.3	45.68	1	45.85	45.70	0.3	25,902	0.00%
2024/06/17	1.3	45.61	0	0.00	45.55	1.3	28,245	0.00%
2024/06/14	0	0.00	0.1	45.75	45.95	-0.1	29,522	0.00%
2024/06/13	1	45.80	0	0.00	45.45	1	29,641	0.00%
2024/06/12	5.1	45.05	1	45.00	45.15	4.1	29,801	0.01%
2024/06/06	2.1	46.86	0	0.00	46.60	2.1	30,717	0.01%
2024/06/05	2.1	47.24	1	47.15	46.65	1.1	30,788	0.00%
2024/06/04	1.1	47.87	1	48.30	47.75	0.1	30,772	0.00%
2024/06/03	1	48.45	1.5	48.77	48.20	-0.5	30,722	0.00%
2024/05/31	0.3	47.75	2	47.90	47.50	-1.7	30,623	-0.01%
2024/05/30	5	48.19	5	47.83	47.60	0	30,611	0.00%
2024/05/29	43	49.14	12	49.23	49.00	31	30,586	0.10%
2024/05/28	2	48.15	3	48.37	48.35	-1	30,460	0.00%
2024/05/27	27.1	49.07	7	49.20	48.40	20.1	30,404	0.07%
2024/05/24	13	48.04	9	48.44	48.35	4	30,334	0.01%
2024/05/23	59.5	48.36	33	48.65	48.00	26.5	30,104	0.09%
2024/05/22	35.4	48.84	39.1	49.16	49.50	-3.7	29,750	-0.01%
2024/05/21	30.1	47.36	24	47.03	47.95	6.1	29,279	0.02%
2024/05/20	7.2	46.25	13	46.46	45.80	-5.9	28,708	-0.02%
2024/05/17	12.2	46.09	10	46.12	45.90	2.2	28,138	0.01%
2024/05/16	15	47.02	4	47.36	46.80	11	27,886	0.04%
2024/05/15	6.2	47.25	14	47.18	47.40	-7.8	27,835	-0.03%
2024/05/14	78.4	46.31	41	46.92	48.00	37.4	27,668	0.14%
2024/05/13	8	44.85	15	44.75	44.85	-7	27,147	-0.03%
2024/05/10	26	44.12	11	44.25	44.10	15	27,071	0.06%
2024/05/09	2	43.43	4	43.24	42.75	-2	26,688	-0.01%
2024/05/08	0	0.00	1	42.95	42.95	-1	26,814	0.00%
2024/05/07	0	0.00	9	42.89	43.00	-9	26,976	-0.03%
2024/05/06	3.1	43.48	0	0.00	43.20	3.1	26,908	0.01%
2024/05/03	4.1	44.70	1	44.20	43.75	3.1	26,916	0.01%
2024/05/02	5.1	44.66	0	0.00	44.60	5.1	27,037	0.02%
2024/04/30	9.1	45.35	3.1	46.14	45.40	6	27,395	0.02%
2024/04/29	9.1	45.84	2	46.05	45.90	7.1	27,857	0.03%
2024/04/26	17.1	45.75	9	44.98	45.70	8.1	28,831	0.03%
2024/04/24	7	44.57	10	43.93	44.60	-3	29,086	-0.01%
2024/04/23	0	0.00	3	42.70	42.80	-3	29,074	-0.01%
2024/04/22	2.1	42.39	0	0.00	42.20	2.1	29,228	0.01%
2024/04/19	9.1	43.95	7	44.56	43.70	2.1	29,229	0.01%
2024/04/18	0.1	44.70	1	44.60	44.70	-1	29,358	0.00%
2024/04/17	10	45.13	10	45.41	45.00	0	29,809	0.00%
2024/04/16	17.1	45.33	10	44.80	44.55	7	30,455	0.02%
2024/04/15	3.7	47.61	0	0.00	46.85	3.7	30,218	0.01%
2024/04/12	5.5	49.03	1	48.85	48.60	4.5	30,070	0.02%
2024/04/11	4.2	48.79	2	48.80	48.85	2.2	30,088	0.01%
2024/04/10	3	50.60	3	49.88	49.55	0	30,183	0.00%
2024/04/09	19	50.27	19	50.05	50.00	0	30,203	0.00%
2024/04/08	2	49.90	2	50.35	50.20	0	30,454	0.00%
2024/04/03	4	49.88	1	50.00	50.00	3	30,964	0.01%
2024/04/02	14.3	50.25	1.7	50.16	50.10	12.6	32,738	0.04%
2024/04/01	7	51.54	13	51.72	51.10	-6	32,628	-0.02%
2024/03/29	13	51.38	17	51.32	51.50	-4	32,317	-0.01%
2024/03/28	105.5	53.85	65	54.13	52.20	40.5	31,969	0.13%	大買/
2024/03/27	176	56.03	59	56.33	56.70	117	30,939	0.38%	大買/鉅額交易
2024/03/26	8.1	53.01	8	53.14	53.20	0.1	29,545	0.00%
2024/03/25	29	54.40	8	54.48	54.00	21	29,445	0.07%
2024/03/22	106.3	57.14	119.2	57.24	54.00	-12.9	28,813	-0.04%	大買/大賣/
2024/03/21	279.4	55.33	180.8	56.80	57.90	98.5	26,387	0.37%	大買/大賣/
2024/03/20	17.1	51.44	44.3	52.98	53.60	-27.2	23,391	-0.12%
2024/03/19	132	47.86	146.6	48.21	48.80	-14.6	21,293	-0.07%	大買/大賣/
2024/03/18	2	45.63	1.1	46.41	46.50	0.9	20,908	0.00%
2024/03/15	2	45.15	4	45.34	45.60	-2	20,820	-0.01%
2024/03/14	9	45.57	8	45.69	45.55	1	20,658	0.00%
2024/03/13	6	45.70	6	45.46	45.65	0	20,533	0.00%
2024/03/12	8	44.89	25	44.87	45.30	-17	20,128	-0.08%
2024/03/11	1	44.10	1	43.60	43.70	0	19,919	0.00%
2024/03/06	2	43.50	0	0.00	43.30	2	20,391	0.01%
2024/03/05	0	0.00	3	43.13	43.55	-3	20,432	-0.01%
2024/03/04	1	43.65	1	43.60	43.20	0	20,436	0.00%
2024/03/01	1	43.50	0.5	43.10	43.05	0.5	20,313	0.00%
2024/02/29	0	0.00	1	41.55	42.30	-1	20,308	0.00%
2024/02/27	3	41.75	1	41.85	41.60	2	20,415	0.01%
2024/02/26	3	42.97	1	43.10	42.95	2	20,354	0.01%
2024/02/23	14	44.91	12	45.70	43.60	2	20,439	0.01%
2024/02/22	40	45.03	39	45.46	44.45	1	20,545	0.00%
2024/02/21	1	43.70	3	44.18	43.75	-2	20,177	-0.01%
2024/02/20	2	43.75	0	0.00	43.75	2	20,306	0.01%
2024/02/19	1	44.90	5	45.02	44.15	-4	20,252	-0.02%
2024/02/16	1	45.70	0	0.00	45.60	1	20,286	0.00%
2024/02/15	4	44.54	14	45.29	45.10	-10	20,101	-0.05%
2024/02/05	1	45.10	1.5	44.85	44.80	-0.5	19,880	0.00%
2024/02/02	1	45.35	30.1	45.09	45.10	-29.1	19,884	-0.15%
2024/02/01	0.1	44.50	11	44.56	44.65	-11	19,825	-0.06%
2024/01/31	3.1	45.48	1	45.00	45.00	2.1	19,888	0.01%
2024/01/30	3	46.18	5.2	46.23	46.40	-2.2	19,712	-0.01%
2024/01/29	2	45.08	2	45.20	45.30	0	19,491	0.00%
2024/01/26	0	0.00	8	44.74	44.50	-8	19,452	-0.04%
2024/01/25	1.2	46.43	11	45.92	45.40	-9.8	19,385	-0.05%
2024/01/24	26.4	47.04	9.6	46.40	46.10	16.8	19,145	0.09%
2024/01/23	34.1	46.09	57.1	45.97	46.40	-23	18,790	-0.12%
2024/01/22	15.7	46.37	20.5	46.39	46.40	-4.8	18,283	-0.03%
2024/01/19	3	44.65	28.1	44.35	44.85	-25.1	17,193	-0.15%
2024/01/18	0	43.20	3	43.20	43.35	-3	16,714	-0.02%
2024/01/17	7	43.68	1	43.20	43.25	6	16,663	0.04%
2024/01/16	11	43.40	7	43.79	43.60	4	16,614	0.02%
2024/01/15	1	44.00	1	43.80	43.95	0	16,467	0.00%
2024/01/12	5	44.04	4	43.50	43.55	1	16,410	0.01%
2024/01/11	4	44.43	13.5	44.25	44.55	-9.5	16,224	-0.06%
2024/01/10	69.1	43.52	36	43.55	43.65	33.1	15,998	0.21%
2024/01/09	1	42.35	101	42.54	41.95	-100	15,344	-0.65%	大賣/
2024/01/08	2	42.28	2	42.33	42.15	0	15,597	0.00%
2024/01/05	36.1	42.05	0	0.00	42.25	36.1	16,105	0.22%
2024/01/04	16.1	42.42	4	42.16	42.10	12.1	16,376	0.07%
2024/01/03	10	43.06	1.1	43.32	43.30	8.9	16,329	0.05%
2024/01/02	3.2	43.17	9	43.42	43.20	-5.8	16,273	-0.04%
2023/12/29	15	44.29	6	44.58	44.55	9	15,997	0.06%
2023/12/28	51.9	44.28	74.6	44.44	45.00	-22.6	15,338	-0.15%
2023/12/27	10.1	42.20	22	42.72	42.55	-11.9	13,513	-0.09%
2023/12/26	39.2	41.97	1	41.80	42.10	38.2	13,726	0.28%
2023/12/25	5	41.70	0	0.00	41.55	5	13,929	0.04%
2023/12/22	0	0.00	80	41.59	41.60	-80	13,969	-0.57%
2023/12/21	2.1	41.38	8	41.54	41.50	-6	14,021	-0.04%
2023/12/20	70	41.17	130	41.69	41.65	-60	14,239	-0.42%	大賣/
2023/12/19	2	39.55	2	39.55	39.50	0	14,259	0.00%
2023/12/18	0	40.30	0	0.00	40.30	0	14,458	0.00%
2023/12/15	15.1	40.41	6	40.43	40.25	9.1	15,181	0.06%
2023/12/14	105	41.47	27	41.61	40.70	78	15,435	0.51%	大買/
2023/12/13	140	41.27	8.1	42.03	41.20	131.9	15,245	0.87%	大買/鉅額交易
2023/12/12	2	41.30	2.1	40.93	40.90	-0.1	14,422	0.00%
2023/12/11	1	41.35	2	41.13	41.15	-1	14,501	-0.01%
2023/12/08	19	41.01	2.2	41.32	40.95	16.8	14,553	0.12%
2023/12/07	1	41.10	10	41.61	41.15	-9	14,461	-0.06%
2023/12/06	4	41.28	12	41.17	41.15	-8	14,542	-0.06%
2023/12/05	5	40.98	2	41.00	40.75	3	14,492	0.02%
2023/12/04	26.1	41.35	5	41.32	41.25	21.1	14,429	0.15%
2023/12/01	7.2	41.46	23	41.23	41.40	-15.8	14,215	-0.11%
2023/11/30	3	39.73	14	39.97	40.20	-11	13,802	-0.08%
2023/11/29	7	39.14	0	0.00	39.85	7	13,797	0.05%
2023/11/28	1	39.05	0	0.00	39.30	1	13,956	0.01%
2023/11/27	5.3	39.20	2	38.88	38.25	3.3	14,123	0.02%
2023/11/24	28	40.04	1	39.80	39.75	27	14,088	0.19%
2023/11/23	32.2	41.40	18	41.59	40.90	14.2	14,040	0.10%
2023/11/22	20.8	41.13	3	41.03	40.75	17.8	14,038	0.13%
2023/11/21	52	41.87	39	42.02	42.20	13	14,068	0.09%
2023/11/20	12	40.80	2	41.08	41.20	10	14,328	0.07%
2023/11/17	7	40.09	28.1	40.24	40.90	-21	14,375	-0.15%
2023/11/16	0	0.00	2	39.13	39.30	-2	14,457	-0.01%
2023/11/15	15.1	39.13	1	38.90	38.70	14.1	14,825	0.10%
2023/11/14	6	40.11	2	40.05	39.85	4	16,064	0.02%
2023/11/13	5.1	39.59	4	39.66	39.70	1.1	16,441	0.01%
2023/11/10	2	39.15	3	39.52	39.50	-1	16,710	-0.01%
2023/11/09	0	0.00	3	38.90	38.85	-3	16,978	-0.02%
2023/11/08	4	39.21	13	39.71	39.10	-9	17,277	-0.05%
2023/11/06	1	38.80	1	38.65	38.70	0	18,229	0.00%
2023/11/03	2	38.18	3	38.38	38.10	-1	18,679	-0.01%
2023/11/02	1	38.15	1	38.40	37.90	0	19,410	0.00%
2023/11/01	0	0.00	4	37.11	36.90	-4	20,759	-0.02%
2023/10/31	1.3	37.98	13	36.97	36.75	-11.7	21,299	-0.05%
2023/10/30	0	0.00	3	37.95	37.90	-3	21,465	-0.01%
2023/10/27	1	38.40	3	38.65	38.15	-2	21,611	-0.01%
2023/10/26	2	38.45	11	38.33	38.20	-9	21,951	-0.04%
2023/10/25	3	39.30	1	39.00	39.00	2	22,087	0.01%
2023/10/24	1	38.50	12	38.73	39.00	-11	22,137	-0.05%
2023/10/23	1	37.60	0	0.00	38.30	1	22,215	0.00%
2023/10/20	11	37.70	3	37.20	37.95	8	22,467	0.04%
2023/10/19	0.2	37.50	4	37.30	38.00	-3.8	22,749	-0.02%
2023/10/18	3	38.03	2	38.05	37.50	1	23,174	0.00%
2023/10/17	11	39.50	22	39.41	39.35	-11	23,530	-0.05%
2023/10/16	30	40.33	2	39.90	39.80	28	26,345	0.11%
2023/10/13	30	41.77	31	42.13	42.00	-1	30,275	0.00%
2023/10/12	1	40.10	12.1	41.94	41.85	-11.1	30,070	-0.04%
2023/10/11	5	40.11	0	0.00	39.65	5	30,478	0.02%
2023/10/06	0.1	41.65	12	41.53	41.50	-11.9	30,983	-0.04%
2023/10/05	0	0.00	11	41.55	41.65	-11	32,976	-0.03%
2023/10/04	0	0.00	0.7	41.10	41.20	-0.7	33,163	0.00%
2023/10/03	16	41.73	0	0.00	41.45	16	33,217	0.05%
2023/10/02	5.5	42.26	10.1	42.43	42.50	-4.6	33,214	-0.01%
2023/09/28	4	40.84	2	40.80	40.75	2	33,075	0.01%
2023/09/27	24	40.76	6	40.65	40.80	18	33,344	0.05%
2023/09/26	4	40.30	5	40.51	40.10	-1	34,282	0.00%
2023/09/25	5	40.31	5	40.56	40.10	0	34,571	0.00%
2023/09/22	9.1	40.08	56	39.96	40.80	-47	34,366	-0.14%
2023/09/21	6.1	38.62	1	38.65	39.25	5.1	34,107	0.01%
2023/09/20	40.1	39.78	10	40.13	39.50	30.1	34,089	0.09%
2023/09/19	97	38.89	107	39.04	38.45	-10	33,817	-0.03%	大賣/
2023/09/18	11	37.93	1	37.90	37.80	10	34,400	0.03%
2023/09/15	1	38.55	0	0.00	38.70	1	34,706	0.00%
2023/09/14	1	38.70	1	38.65	38.70	0	34,870	0.00%
2023/09/12	0	0.00	5	38.70	38.45	-5	37,017	-0.01%
2023/09/11	6	38.21	1	38.15	38.20	5	38,498	0.01%
2023/09/08	2	39.23	1.3	39.40	39.25	0.7	38,420	0.00%
2023/09/07	5	39.75	0	0.00	39.65	5	38,624	0.01%
2023/09/06	2	40.50	2	40.60	40.15	0	38,619	0.00%
2023/09/05	5	40.12	12.6	40.24	40.35	-7.6	38,718	-0.02%
2023/09/04	8.6	39.70	5	40.00	39.90	3.6	38,830	0.01%
2023/09/01	3.5	40.11	4.6	40.17	39.75	-1.1	38,850	0.00%
2023/08/30	6	41.21	1	41.70	40.95	5	38,883	0.01%
2023/08/29	2	41.50	8	41.52	41.20	-6	39,373	-0.02%
2023/08/28	3	41.53	18	40.93	41.35	-15	40,556	-0.04%
2023/08/25	7	42.09	2	42.70	41.70	5	40,916	0.01%
2023/08/24	46	44.07	12	43.95	43.30	34	40,875	0.08%
2023/08/23	2	43.58	1	43.80	44.00	1	40,874	0.00%
2023/08/22	19	43.53	2	43.65	43.20	17	40,647	0.04%
2023/08/21	8.1	43.80	5	43.53	43.30	3.1	40,346	0.01%
2023/08/18	17.4	45.28	16	46.00	44.05	1.4	39,988	0.00%
2023/08/17	8	42.41	12	42.31	43.10	-4	38,655	-0.01%
2023/08/16	117	42.53	113	42.45	43.00	4	38,358	0.01%	大買/大賣/
2023/08/15	6.1	44.08	14	43.90	43.35	-8	38,455	-0.02%
2023/08/14	6	42.81	2	42.85	42.80	4	38,131	0.01%
2023/08/11	12.1	43.46	10	43.22	42.85	2.1	37,795	0.01%
2023/08/10	19.2	42.86	29	42.91	42.30	-9.8	37,397	-0.03%
2023/08/09	6.2	45.90	5.2	45.15	45.00	1	36,606	0.00%
2023/08/08	15.5	47.50	8	46.96	46.35	7.5	36,084	0.02%
2023/08/07	49	45.91	60	46.82	48.45	-11	35,289	-0.03%
2023/08/04	35	45.23	22.3	45.28	45.15	12.7	33,829	0.04%
2023/08/02	7	45.73	1	44.50	44.95	6	33,238	0.02%
2023/08/01	9	48.06	2.3	47.63	48.60	6.7	32,945	0.02%
2023/07/31	12.1	49.22	8.5	49.26	47.05	3.6	32,749	0.01%
2023/07/28	2.5	49.45	10	46.74	49.50	-7.5	32,343	-0.02%
2023/07/27	6.3	47.00	15	47.40	46.80	-8.7	32,140	-0.03%
2023/07/26	7.5	47.57	0.2	48.80	47.10	7.3	31,987	0.02%
2023/07/25	2.4	48.16	11	48.95	48.30	-8.6	31,791	-0.03%
2023/07/24	9.1	50.02	18	49.91	49.90	-8.9	31,491	-0.03%
2023/07/21	14	46.96	20	46.47	49.30	-6	31,107	-0.02%
2023/07/20	19	47.49	76.3	47.69	46.80	-57.3	30,607	-0.19%
2023/07/19	107.8	52.51	125.3	52.01	51.10	-17.5	29,960	-0.06%	大買/大賣/
2023/07/18	193.8	52.97	663	51.73	50.40	-469.2	27,034	-1.74%	大買/大賣/鉅額交易
2023/07/17	16	52.20	4.9	52.20	52.20	11.1	22,706	0.05%
2023/07/14	502	46.70	12	47.32	47.50	490	22,355	2.19%	大買/鉅額交易
2023/07/13	10	42.74	25	42.66	43.20	-15	21,592	-0.07%
2023/07/12	115	38.50	198	38.45	39.30	-83	20,937	-0.40%	大買/大賣/
2023/07/11	13	35.66	24	35.70	35.75	-11	18,866	-0.06%
2023/07/10	9	35.07	7	35.30	34.90	2	18,579	0.01%
2023/07/07	27	35.38	17	35.68	35.35	10	18,406	0.05%
2023/07/06	57.1	35.83	26	36.37	35.55	31.1	18,239	0.17%
2023/07/05	87	36.82	10	36.63	36.15	77	17,878	0.43%
2023/07/04	45	37.43	209	36.90	37.70	-164	17,291	-0.95%	大賣/鉅額交易
2023/07/03	152	36.17	61	36.15	35.95	91	16,168	0.56%	大買/
2023/06/30	23	34.44	41.2	34.71	34.95	-18.2	15,723	-0.12%
2023/06/29	19	34.75	13	35.02	34.70	6	15,578	0.04%
2023/06/28	45	35.20	10	35.74	34.70	35	15,444	0.23%
2023/06/27	53	35.70	12	36.23	35.35	41	15,208	0.27%
2023/06/26	39.2	36.40	119	36.27	36.85	-79.8	14,732	-0.54%	大賣/
2023/06/21	39	35.24	43	35.32	35.15	-4	13,755	-0.03%
2023/06/20	70	34.59	51	35.04	34.50	19	13,358	0.14%
2023/06/19	18	35.32	5	35.31	35.40	13	13,068	0.10%
2023/06/16	128.2	37.48	174.1	36.90	36.45	-45.9	12,329	-0.37%	大買/大賣/
2023/06/15	42	34.66	302	35.13	36.15	-260	10,611	-2.45%	大賣/鉅額交易
2023/06/14	19	32.86	206	32.77	32.90	-187	9,027	-2.07%	大賣/鉅額交易
2023/06/13	4	32.84	16	32.81	32.85	-12	8,882	-0.14%
2023/06/12	11	32.01	5.1	32.15	32.10	5.9	8,565	0.07%
2023/06/09	3	31.83	36	32.35	32.40	-33	8,506	-0.39%
2023/06/08	34	31.93	6	31.88	31.55	28	8,322	0.34%
2023/06/07	10	32.30	9	32.38	32.40	1	8,188	0.01%
2023/06/06	30	32.01	10	32.03	31.95	20	8,098	0.25%
2023/06/05	27	33.11	18	33.31	32.65	9	7,965	0.11%
2023/06/02	47	33.10	26	33.30	32.90	21	7,652	0.27%
2023/06/01	80	33.30	45	33.25	33.40	35	7,043	0.50%
2023/05/31	13	31.63	36	31.85	31.95	-23	5,728	-0.40%
2023/05/30	37	30.89	7	30.99	31.00	30	5,203	0.58%
2023/05/29	58	31.60	64	30.70	31.40	-6	5,067	-0.12%
2023/05/26	26.1	29.47	3	29.67	29.25	23.1	4,433	0.52%
2023/05/25	3	29.48	4	29.54	29.50	-1	4,387	-0.02%
2023/05/24	4	29.26	5	29.29	29.20	-1	4,322	-0.02%
2023/05/23	21	29.30	831	30.17	29.25	-810	4,223	-19.18%	大賣/鉅額交易
2023/05/22	30	30.27	8	30.24	30.15	22	4,015	0.55%
2023/05/19	40	30.17	95	29.78	30.20	-55	3,821	-1.44%
2023/05/16	0	0.00	4	28.18	28.25	-4	3,208	-0.12%
2023/05/15	0	0.00	1	28.05	28.00	-1	3,192	-0.03%
2023/05/11	20	27.90	0	0.00	27.85	20	3,316	0.60%
2023/05/09	1	28.00	0	0.00	27.95	1	3,426	0.03%
2023/05/08	1	28.10	0	0.00	28.10	1	3,450	0.03%
2023/05/05	2	28.18	0	0.00	28.15	2	3,512	0.06%
2023/05/02	1	28.35	0	0.00	28.35	1	3,592	0.03%
2023/04/27	2	28.15	1	28.25	28.30	1	3,589	0.03%
2023/04/26	1	27.90	1	28.05	28.10	0	3,537	0.00%
2023/04/25	1	27.95	0	0.00	28.10	1	3,503	0.03%
2023/04/24	2	27.75	4	28.08	28.30	-2	3,441	-0.06%
2023/04/21	2	27.75	6	28.00	27.75	-4	3,391	-0.12%
2023/04/20	20	27.85	0	0.00	27.85	20	3,378	0.59%
2023/04/19	2	28.25	0	0.00	27.95	2	3,349	0.06%
2023/04/18	20	28.30	2	28.25	28.25	18	3,297	0.55%
2023/04/17	3	28.53	4	28.50	28.60	-1	3,244	-0.03%
2023/04/14	3	27.95	0	0.00	28.10	3	3,103	0.10%
2023/04/13	27	27.72	14	27.76	27.80	13	3,054	0.43%
2023/04/12	3	27.72	3.5	27.89	27.75	-0.5	3,082	-0.01%
2023/04/11	2.2	27.90	5	27.83	27.90	-2.9	3,085	-0.09%
2023/04/10	0	0.00	4	27.50	27.40	-4	3,027	-0.13%
2023/04/07	0	0.00	5	27.40	27.40	-5	3,009	-0.17%
2023/04/06	4	27.30	0	0.00	27.30	4	2,993	0.13%
2023/03/31	0.2	27.45	0	0.00	27.30	0.2	2,977	0.01%
2023/03/29	7	27.44	21	27.55	27.45	-14	2,977	-0.47%
2023/03/28	0	0.00	20	28.50	28.50	-20	3,005	-0.67%
2023/03/24	0	0.00	6	28.67	28.70	-6	3,060	-0.20%
2023/03/23	21.2	28.60	0	0.00	28.60	21.2	3,023	0.70%
2023/03/22	0	0.00	1	28.70	28.80	-1	3,014	-0.03%
2023/03/21	20	28.50	1	28.45	28.55	19	2,995	0.63%
2023/03/20	15	28.35	1	28.35	28.35	14	2,979	0.47%
2023/03/17	1	28.10	0	0.00	28.00	1	2,965	0.03%
2023/03/16	0.2	28.05	0	0.00	27.90	0.2	2,933	0.01%
2023/03/15	0.2	28.45	0	0.00	28.20	0.2	2,914	0.01%
2023/03/13	0.1	28.40	0	0.00	28.50	0.1	2,929	0.00%
2023/03/10	0.1	28.80	0	0.00	28.65	0.1	2,899	0.00%
2023/03/09	2.1	29.07	0	0.00	29.05	2.1	2,864	0.07%
2023/03/08	4	29.18	0	0.00	29.15	4	2,812	0.14%
2023/03/07	2	29.20	2	29.35	29.35	0	2,771	0.00%
2023/03/06	4	29.23	68	29.25	29.35	-64	2,738	-2.34%
2023/03/03	1	29.40	1	29.50	29.35	0	2,700	0.00%
2023/03/02	6.1	29.25	6	29.41	29.45	0.1	2,659	0.00%
2023/03/01	25.1	29.77	12	29.48	29.50	13.1	2,598	0.50%
2023/02/24	0	0.00	3	31.60	31.60	-3	2,429	-0.12%
2023/02/23	0	0.00	4	31.26	31.20	-4	2,369	-0.17%
2023/02/22	35	30.75	36	31.00	31.00	-1	2,369	-0.04%
2023/02/20	0	0.00	39	31.00	30.95	-39	2,453	-1.59%
2023/02/16	0	0.00	1	30.95	30.90	-1	2,530	-0.04%
2023/02/15	40	30.75	0	0.00	30.75	40	2,600	1.54%
2023/02/14	0	0.00	2	30.98	31.05	-2	2,588	-0.08%
2023/02/13	0	0.00	1	30.70	30.70	-1	2,686	-0.04%
2023/02/10	2	30.68	3	30.70	30.80	-1	2,686	-0.04%
2023/02/09	26.1	30.99	5	30.94	30.90	21.1	2,666	0.79%
2023/02/08	1	31.80	1	31.90	31.85	0	2,565	0.00%
2023/02/07	66	31.95	104	31.80	31.85	-38	2,512	-1.51%	大賣/
2023/02/06	51	31.45	2	31.43	31.50	49	2,430	2.02%
2023/02/03	0	0.00	24	31.33	31.40	-24	2,400	-1.00%
2023/02/02	0	0.00	1	31.00	30.85	-1	2,337	-0.04%
2023/02/01	21	30.70	0	0.00	30.75	21	2,309	0.91%
2023/01/10	2	30.15	0	0.00	30.10	2	2,167	0.09%
2022/12/29	1	29.00	0	0.00	29.70	1	2,083	0.05%
2022/12/22	0	29.85	0	29.85	29.75	0	2,115	0.00%
2022/12/20	5	30.35	8	30.25	29.60	-3	2,060	-0.15%
2022/12/19	0	0.00	1	29.90	29.75	-1	2,012	-0.05%
2022/12/16	1.1	29.30	1	29.60	29.40	0.1	1,889	0.01%
2022/12/14	1	29.60	1	29.90	29.75	0	1,853	0.00%
2022/12/13	0	0.00	1	29.60	29.65	-1	1,821	-0.05%
2022/12/12	1	29.00	1	29.30	29.45	0	1,810	0.00%
2022/12/09	0	0.00	1	29.30	29.30	-1	1,822	-0.05%
2022/12/07	1	29.00	9	29.30	29.00	-8	1,826	-0.44%
2022/12/06	6	29.38	0	0.00	29.20	6	1,803	0.33%
2022/12/05	1	29.80	0	0.00	29.70	1	1,764	0.06%
2022/12/01	0	0.00	2	30.00	29.95	-2	1,794	-0.11%
2022/11/30	1	29.70	1	29.80	29.75	0	1,770	0.00%
2022/11/29	0	0.00	1	29.60	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	0.1	29.25	29.30	-0.1	1,718	-0.01%
2022/11/23	0	0.00	90	29.31	29.25	-90	1,714	-5.25%
2022/11/21	1	29.05	0	0.00	29.05	1	1,716	0.06%
2022/11/18	8	29.10	0	0.00	28.95	8	1,727	0.46%
2022/11/17	2	29.10	10	29.40	29.20	-8	1,703	-0.47%
2022/11/16	10	29.10	21	29.22	29.15	-11	1,685	-0.65%
2022/11/15	4	28.85	40	28.90	28.85	-36	1,608	-2.24%
2022/11/14	2	28.75	10	28.85	28.85	-8	1,586	-0.50%
2022/11/11	32	28.58	72	28.85	28.60	-40	1,541	-2.60%
2022/11/10	10	28.10	0	0.00	28.30	10	1,488	0.67%
2022/11/09	81	28.39	111	28.68	28.30	-30	1,472	-2.04%	大賣/
2022/11/08	1	27.75	255	27.78	27.85	-254	1,396	-18.19%	大賣/鉅額交易
2022/11/07	0	0.00	46	27.61	27.70	-46	1,428	-3.22%
2022/11/04	0	0.00	0.1	27.40	27.60	-0.1	1,456	-0.01%
2022/11/02	0	0.00	10	27.35	27.35	-10	1,595	-0.63%
2022/10/31	0	0.00	10	27.05	27.10	-10	1,664	-0.60%
2022/10/27	0	0.00	2	26.88	27.00	-2	1,679	-0.12%
2022/10/26	0	0.00	5	26.78	26.80	-5	1,686	-0.30%
2022/10/25	2	26.60	2	26.73	26.55	0	1,686	0.00%
2022/10/24	2	26.55	12	26.74	26.55	-10	1,688	-0.59%
2022/10/21	1	26.35	1	26.55	26.45	0	1,693	0.00%
2022/10/20	12	26.47	0	0.00	26.50	12	1,697	0.71%
2022/10/19	15	26.77	11	27.05	26.75	4	1,702	0.23%
2022/10/18	1	26.50	13	26.75	26.65	-12	1,695	-0.71%
2022/10/17	13	26.33	1	26.50	26.40	12	1,723	0.70%
2022/10/14	0	0.00	2	26.60	26.55	-2	1,765	-0.11%
2022/10/13	2	26.15	0	0.00	26.25	2	1,785	0.11%
2022/10/12	2	26.63	1	26.85	26.75	1	1,781	0.06%
2022/10/11	22	26.88	0	0.00	26.70	22	1,805	1.22%
2022/09/29	1	27.20	81	26.88	27.15	-80	1,855	-4.31%
2022/09/28	20	26.13	0	0.00	26.15	20	1,804	1.11%
2022/09/27	21	26.43	0	0.00	26.60	21	1,797	1.17%
2022/09/26	60	26.98	0	0.00	26.50	60	1,808	3.32%
2022/09/23	0	0.00	10	27.65	27.35	-10	1,795	-0.56%
2022/09/22	21	27.33	10	27.60	27.50	11	1,830	0.60%
2022/09/21	20	27.63	0	0.00	27.65	20	1,839	1.09%
2022/09/20	0	0.00	1	27.90	27.75	-1	1,838	-0.05%
2022/09/15	0	0.00	4	28.20	28.00	-4	1,923	-0.21%
2022/09/14	20	27.75	0	0.00	28.00	20	1,984	1.01%
2022/09/13	0	0.00	10	28.25	28.25	-10	2,143	-0.47%
2022/09/12	10	27.95	0	0.00	28.10	10	2,172	0.46%
2022/09/08	1	28.15	71	27.85	28.10	-70	2,205	-3.17%
2022/09/07	20	27.18	0	0.00	27.10	20	2,160	0.93%
2022/09/06	30	27.53	0.7	27.70	27.35	29.3	2,158	1.36%
2022/09/01	10	27.90	0	0.00	27.80	10	2,174	0.46%
2022/08/30	0	0.00	10	28.20	28.05	-10	2,148	-0.47%
2022/08/29	41	27.99	0	0.00	27.90	41	2,146	1.91%
2022/08/23	20	28.53	0	0.00	28.50	20	2,137	0.94%
2022/08/19	1	28.80	20	28.83	28.90	-19	2,143	-0.89%
2022/08/18	10	28.50	0	0.00	28.70	10	2,138	0.47%
2022/08/17	10	28.55	0	0.00	28.55	10	2,138	0.47%
2022/08/12	300	28.85	0	0.00	28.90	300	2,128	14.10%	大買/鉅額交易
2022/08/11	30	29.15	5	29.45	29.10	25	2,104	1.19%
2022/08/10	26	29.21	5	29.28	29.10	21	2,090	1.00%
2022/08/09	230	28.91	146	29.35	29.45	84	2,078	4.04%	大買/大賣/
2022/08/08	4	28.50	0	0.00	28.70	4	2,003	0.20%
2022/08/02	0	0.00	1	27.95	27.95	-1	2,110	-0.05%
2022/07/29	2	28.13	0	0.00	28.15	2	2,158	0.09%
2022/07/25	0	0.00	1	28.10	28.05	-1	2,244	-0.04%
2022/07/22	2	28.30	0	0.00	28.20	2	2,242	0.09%
2022/07/21	0	0.00	2	27.63	28.05	-2	2,251	-0.09%
2022/07/20	2	27.30	0	0.00	27.20	2	2,235	0.09%
2022/07/19	0	0.00	1	27.35	27.35	-1	2,259	-0.04%
2022/07/18	8	26.93	7	27.07	27.05	1	2,256	0.04%
2022/07/15	2	26.93	2	27.03	27.00	0	2,247	0.00%
2022/07/14	2	26.60	7	26.96	27.10	-5	2,267	-0.22%
2022/07/13	0	0.00	2	26.85	26.80	-2	2,280	-0.09%
2022/07/12	1	26.70	5	26.42	26.45	-4	2,285	-0.18%
2022/07/11	5	27.07	0	0.00	27.00	5	2,286	0.22%
2022/07/08	3	27.50	4	27.61	27.40	-1	2,300	-0.04%
2022/07/07	0	0.00	7	27.21	27.40	-7	2,322	-0.30%
2022/07/06	0	26.95	1	26.90	26.75	-1	2,338	-0.04%
2022/07/05	3.9	26.94	3	27.10	27.15	0.9	2,383	0.04%
2022/07/04	3	26.78	5	26.83	26.75	-2	2,417	-0.08%
2022/07/01	6	27.18	5.1	27.15	26.80	0.9	2,488	0.04%
2022/06/30	2	27.68	9	27.37	27.45	-7	2,556	-0.27%
2022/06/29	4	28.06	0	0.00	28.10	4	2,619	0.15%
2022/06/28	3	28.57	2	28.50	28.35	1	2,820	0.04%
2022/06/27	5	28.70	0	0.00	28.80	5	2,991	0.17%
2022/06/23	0.1	28.35	0	0.00	28.20	0.1	3,156	0.00%
2022/06/22	7	28.42	5	28.68	28.35	2	3,196	0.06%
2022/06/21	9.1	28.66	8	28.69	28.70	1.1	3,201	0.03%
2022/06/20	0	0.00	15	27.25	27.20	-15	3,068	-0.49%
2022/06/17	0	0.00	2	27.85	27.90	-2	3,077	-0.06%
2022/06/16	2	28.25	1	28.15	27.65	1	3,073	0.03%
2022/06/14	1	27.75	0	0.00	27.90	1	3,145	0.03%
2022/06/13	1	27.85	0	0.00	27.90	1	3,175	0.03%
2022/06/10	1	28.20	0	0.00	28.20	1	3,200	0.03%
2022/06/02	2	27.95	0	0.00	28.00	2	3,636	0.05%
2022/05/31	2	27.70	0	0.00	28.00	2	3,798	0.05%
2022/05/30	0	0.00	2	27.90	27.85	-2	3,867	-0.05%
2022/05/25	1	27.30	1	27.60	27.55	0	4,316	0.00%
2022/05/24	1	27.45	0	0.00	27.45	1	4,390	0.02%
2022/05/23	1	27.55	2	27.48	27.60	-1	4,443	-0.02%
2022/05/20	0	0.00	1	27.15	27.10	-1	4,512	-0.02%
2022/05/19	4	26.80	2	26.85	26.90	2	4,639	0.04%
2022/05/18	2	27.00	3	27.20	27.20	-1	4,660	-0.02%
2022/05/17	1	26.90	1	27.10	27.05	0	4,720	0.00%
2022/05/16	1	26.85	1	27.15	26.85	0	4,764	0.00%
2022/05/06	1	27.80	0	0.00	27.85	1	4,838	0.02%
2022/05/03	0	0.00	0.3	27.95	27.95	-0.3	4,898	-0.01%
2022/04/29	0	0.00	0.8	27.90	27.75	-0.8	4,951	-0.02%
2022/04/25	3	28.07	8	28.35	27.95	-5	5,038	-0.10%
2022/04/19	0	0.00	2	28.43	28.35	-2	5,190	-0.04%
2022/04/15	2	28.30	0	0.00	28.35	2	5,300	0.04%
2022/04/14	0	0.00	2	28.50	28.55	-2	5,386	-0.04%
2022/04/13	1.8	28.27	1	28.25	28.20	0.8	5,452	0.02%
2022/04/08	3	28.22	0	0.00	28.20	3	5,630	0.05%
2022/04/06	1	28.80	0	0.00	28.90	1	6,006	0.02%
2022/04/01	10	29.38	30	29.45	29.35	-20	6,019	-0.33%
2022/03/31	16	29.63	2	29.70	29.55	14	6,065	0.23%
2022/03/30	2	31.85	2	31.75	31.75	0	5,901	0.00%
2022/03/29	2	31.90	12.1	31.86	31.85	-10.1	5,822	-0.17%
2022/03/25	1	32.50	2	32.50	32.40	-1	5,732	-0.02%
2022/03/24	5	32.35	0	0.00	32.50	5	5,822	0.09%
2022/03/23	6	32.33	0	0.00	32.30	6	6,297	0.10%
2022/03/22	2	32.18	0	0.00	32.20	2	6,533	0.03%
2022/03/21	2	31.98	0	0.00	32.00	2	6,617	0.03%
2022/03/18	4	32.00	0	0.00	31.75	4	6,829	0.06%
2022/03/17	1	32.00	10	31.90	32.00	-9	7,234	-0.12%
2022/03/16	0	0.00	4.2	31.70	31.80	-4.2	7,434	-0.06%
2022/03/14	0	0.00	1.1	31.95	32.05	-1.1	7,549	-0.01%
2022/03/10	0	0.00	2	31.85	31.85	-2	7,640	-0.03%
2022/03/09	2	31.13	0	0.00	31.45	2	7,658	0.03%
2022/03/08	1	31.40	5	31.36	31.20	-4	7,690	-0.05%
2022/03/07	2	32.38	5.7	32.36	32.35	-3.7	7,534	-0.05%
2022/03/04	4	32.83	0	0.00	33.05	4	7,568	0.05%
2022/03/03	1	32.90	0	0.00	33.05	1	7,699	0.01%
2022/03/02	2	32.40	0	0.00	32.70	2	7,913	0.03%
2022/03/01	6.1	32.42	4	32.45	32.60	2.1	8,286	0.03%
2022/02/25	1	33.95	1	33.70	33.55	0	8,201	0.00%
2022/02/24	2	34.10	3	33.70	33.70	-1	8,397	-0.01%
2022/02/23	1	34.15	1	34.15	34.30	0	8,850	0.00%
2022/02/21	3.1	34.41	2	34.53	34.45	1.1	10,599	0.01%
2022/02/17	0	0.00	9	34.09	34.00	-9	11,685	-0.08%
2022/02/16	0	0.00	1	34.00	34.00	-1	11,823	-0.01%
2022/02/15	0.1	33.90	20	34.15	33.75	-19.9	12,048	-0.17%
2022/02/14	1	33.40	0	0.00	33.90	1	11,967	0.01%
2022/02/10	3	33.65	4	33.61	33.70	-1	11,976	-0.01%
2022/02/07	0	0.00	1	33.00	33.00	-1	11,982	-0.01%
2022/01/25	1	32.30	20	32.20	32.25	-19	12,060	-0.16%
2022/01/21	5	33.19	0	0.00	33.10	5	11,989	0.04%
2022/01/20	10	33.70	0	0.00	33.75	10	11,943	0.08%
2022/01/19	10	33.55	0	0.00	33.50	10	11,931	0.08%
2022/01/18	0	0.00	21	33.75	33.75	-21	11,920	-0.18%
2022/01/17	1	33.50	39	33.36	33.60	-38	11,862	-0.32%
2022/01/14	2	33.00	1	33.00	33.00	1	11,802	0.01%
2022/01/13	0	0.00	13	33.47	33.50	-13	11,708	-0.11%
2022/01/12	1	33.75	4	33.44	33.40	-3	11,669	-0.03%
2022/01/11	2	33.50	5	33.34	33.50	-3	11,629	-0.03%
2022/01/10	2	33.55	20	33.75	33.65	-18	11,562	-0.16%
2022/01/07	2	34.05	0	0.00	33.80	2	11,500	0.02%
2022/01/06	0	0.00	1	34.15	34.45	-1	11,401	-0.01%
2022/01/03	4	34.79	0	0.00	34.50	4	11,256	0.04%
2021/12/30	29	35.06	7	35.09	35.20	22	11,091	0.20%
2021/12/29	37	34.84	7	34.95	34.95	30	10,858	0.28%
2021/12/28	1	34.45	2	34.78	34.50	-1	10,623	-0.01%
2021/12/27	0	0.00	3	34.32	34.35	-3	10,562	-0.03%
2021/12/23	0	0.00	1	33.95	34.00	-1	10,452	-0.01%
2021/12/22	1.1	33.80	0	0.00	33.70	1.1	10,393	0.01%
2021/12/20	1	33.50	1	33.70	33.70	0	10,357	0.00%
2021/12/17	4	34.30	9	34.59	34.10	-5	10,305	-0.05%
2021/12/16	11	34.35	5.2	34.31	34.40	5.8	9,813	0.06%
2021/12/15	8	33.90	0	0.00	33.70	8	9,596	0.08%
2021/12/14	11	33.86	10	34.25	33.85	1	9,587	0.01%
2021/12/13	12	34.01	11	34.20	34.10	1	9,414	0.01%
2021/12/10	8.2	33.16	7	33.46	33.40	1.2	9,008	0.01%
2021/12/09	5	32.75	1	32.75	32.75	4	8,775	0.05%
2021/12/08	2	32.80	0	0.00	32.70	2	8,721	0.02%
2021/12/07	15	32.75	0	0.00	32.80	15	8,643	0.17%
2021/12/06	10	32.25	0	0.00	32.30	10	8,531	0.12%
2021/12/03	15	32.27	1.1	32.10	32.20	13.9	8,534	0.16%
2021/12/02	2	31.90	23	31.81	31.70	-21	8,484	-0.25%
2021/12/01	1	31.80	0	0.00	32.15	1	8,477	0.01%
2021/11/30	5	32.30	0	0.00	32.00	5	8,680	0.06%
2021/11/29	2	31.78	3	31.52	31.70	-1	8,595	-0.01%
2021/11/26	12	31.99	10	32.15	32.00	2	8,421	0.02%
2021/11/25	16	33.01	4	33.00	32.90	12	8,127	0.15%
2021/11/24	2	33.73	20	33.85	34.00	-18	7,668	-0.23%
2021/11/23	17	34.01	25	34.04	33.90	-8	7,460	-0.11%
2021/11/22	32	34.22	7.2	34.28	34.50	24.8	7,209	0.34%
2021/11/19	86	34.03	49.2	34.22	34.40	36.8	6,688	0.55%
2021/11/18	15	32.08	8	31.94	32.10	7	5,175	0.14%
2021/11/17	40	31.83	7	31.76	31.75	33	4,806	0.69%
2021/11/16	54	31.19	147	31.24	32.10	-93	4,217	-2.21%	大賣/
2021/11/15	26	30.02	23	30.18	30.10	3	3,605	0.08%
2021/11/12	13	29.66	36	29.88	29.70	-23	3,436	-0.67%
2021/11/11	1	28.95	1	29.10	29.10	0	3,242	0.00%
2021/11/10	0	0.00	3	29.22	29.25	-3	3,266	-0.09%
2021/11/09	0	0.00	10	29.05	29.05	-10	3,292	-0.30%
2021/11/08	0	0.00	2	28.80	28.90	-2	3,265	-0.06%
2021/11/05	10	28.75	0	0.00	28.90	10	3,284	0.30%
2021/11/04	73	29.06	0	0.00	28.90	73	3,313	2.20%
2021/11/03	33	29.19	4	29.20	29.25	29	3,272	0.89%
2021/11/01	4	28.84	1	28.90	28.80	3	3,173	0.09%
2021/10/29	0	0.00	3	28.73	28.75	-3	3,165	-0.09%
2021/10/28	0	0.00	120	28.43	28.60	-120	3,143	-3.82%	大賣/鉅額交易
2021/10/27	2	28.35	40	28.46	28.55	-38	3,137	-1.21%
2021/10/22	30	28.20	0	0.00	28.20	30	3,160	0.95%
2021/10/21	1	28.15	0	0.00	28.15	1	3,267	0.03%
2021/10/20	0	0.00	5	28.30	28.25	-5	3,280	-0.15%
2021/10/19	0	0.00	1	28.35	28.30	-1	3,312	-0.03%
2021/10/18	0	0.00	1	28.25	28.30	-1	3,356	-0.03%
2021/10/15	120	28.24	1	28.20	28.30	119	3,442	3.46%	大買/鉅額交易
2021/10/14	0	0.00	9	28.10	27.95	-9	3,521	-0.26%
2021/10/13	1	28.00	0	0.00	28.00	1	3,702	0.03%
2021/10/07	1	27.95	0	0.00	28.00	1	4,040	0.02%
2021/10/06	0	0.00	30	27.76	27.70	-30	5,494	-0.55%
2021/10/05	1	27.35	0	0.00	27.75	1	5,994	0.02%
2021/10/04	2	27.70	3	27.75	27.70	-1	5,984	-0.02%
2021/10/01	5	28.22	0	0.00	28.05	5	5,963	0.08%
2021/09/29	6	28.61	2	28.70	28.60	4	5,954	0.07%
2021/09/28	0	0.00	10	28.95	29.00	-10	5,947	-0.17%
2021/09/27	0	0.00	7	29.04	28.95	-7	5,926	-0.12%
2021/09/24	0	0.00	4	28.98	29.05	-4	5,964	-0.07%
2021/09/23	3	28.57	3	28.72	28.70	0	5,876	0.00%
2021/09/22	0	0.00	3	28.67	28.70	-3	5,856	-0.05%
2021/09/17	1	28.70	1	28.85	28.75	0	5,835	0.00%
2021/09/16	0	0.00	2	28.68	28.70	-2	5,753	-0.03%
2021/09/15	1	28.30	1	28.50	28.30	0	5,696	0.00%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/08	4	28.45	0	0.00	28.30	4	5,646	0.07%
2021/09/06	10	28.80	0	0.00	28.80	10	5,621	0.18%
2021/09/03	15	29.00	2	29.15	28.95	13	5,543	0.23%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/26	1	27.75	0	0.00	27.80	1	5,434	0.02%
2021/08/20	2	27.03	0	0.00	27.00	2	5,554	0.04%
2021/08/19	8	27.24	1	27.15	27.10	7	5,566	0.13%
2021/08/18	1	27.35	0	0.00	27.60	1	5,550	0.02%
2021/08/17	1	27.60	0	0.00	27.50	1	5,566	0.02%
2021/08/16	1	28.10	0	0.00	27.90	1	5,546	0.02%
2021/08/10	2	28.05	0	0.00	27.95	2	5,556	0.04%
2021/08/09	2	28.53	0	0.00	28.50	2	5,694	0.04%
2021/08/06	0	0.00	3.3	28.78	28.80	-3.3	5,769	-0.06%
2021/08/04	1	28.55	1	28.60	28.60	0	6,109	0.00%
2021/08/03	1	28.40	0	0.00	28.50	1	6,232	0.02%
2021/08/02	1	28.35	0	0.00	28.40	1	6,269	0.02%
2021/07/29	0	0.00	1	28.50	28.45	-1	6,372	-0.02%
2021/07/28	1	28.30	0	0.00	28.35	1	6,441	0.02%
2021/07/27	1	28.85	5	28.92	28.80	-4	6,594	-0.06%
2021/07/22	3	27.93	0	0.00	27.90	3	7,312	0.04%
2021/07/21	1	28.00	11	28.02	27.90	-10	7,324	-0.14%
2021/07/20	3	28.15	2	28.05	28.10	1	7,314	0.01%
2021/07/19	11	28.65	3	28.48	28.45	8	7,288	0.11%
2021/07/16	8	29.19	11	29.10	29.10	-3	7,285	-0.04%
2021/07/15	5	29.27	1	29.50	29.50	4	7,344	0.05%
2021/07/14	151	29.29	3	29.40	29.25	148	7,416	2.00%	大買/鉅額交易
2021/07/13	103	31.19	80.5	29.86	29.55	22.5	7,341	0.31%	大買/
2021/07/12	15	30.33	11	29.91	30.45	4	5,937	0.07%
2021/07/09	0	0.00	4	28.10	28.15	-4	5,467	-0.07%
2021/07/08	0.1	28.05	0	0.00	28.05	0.1	5,561	0.00%
2021/07/06	3	28.08	0	0.00	28.05	3	5,724	0.05%
2021/07/05	4	28.05	0.3	28.00	28.00	3.7	5,777	0.06%
2021/07/01	1	27.95	10	28.05	28.00	-9	5,852	-0.15%
2021/06/29	2	27.65	0	0.00	27.55	2	5,913	0.03%
2021/06/24	1	27.75	50.9	27.75	27.80	-49.9	6,065	-0.82%
2021/06/16	0	0.00	2.6	27.82	27.75	-2.6	6,605	-0.04%
2021/06/15	0	0.00	1.3	27.84	27.90	-1.3	6,659	-0.02%
2021/06/11	5	27.54	0	0.00	27.50	5	6,697	0.07%
2021/06/10	4	27.50	0	0.00	27.55	4	6,765	0.06%
2021/06/07	1	27.90	0	0.00	28.00	1	7,096	0.01%
2021/06/04	0	0.00	9	28.71	28.60	-9	7,217	-0.12%
2021/06/03	0	0.00	1	28.50	28.65	-1	7,636	-0.01%
2021/06/02	0	0.00	0.1	28.20	28.20	-0.1	7,630	0.00%
2021/05/31	3	28.20	0	0.00	28.20	3	7,625	0.04%
2021/05/28	1	28.20	0	0.00	28.20	1	7,626	0.01%
2021/05/27	1	28.00	0	0.00	28.15	1	7,729	0.01%
2021/05/26	0	0.00	0.2	28.10	28.25	-0.2	7,825	0.00%
2021/05/25	0	0.00	21	28.21	28.25	-21	7,869	-0.27%
2021/05/24	1	27.45	0	0.00	27.90	1	7,959	0.01%
2021/05/20	2	26.90	0	0.00	27.00	2	8,340	0.02%
2021/05/19	1	26.95	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	0.00	1	26.90	27.00	-1	8,339	-0.01%
2021/05/17	2	26.13	0	0.00	25.65	2	8,341	0.02%
2021/05/14	11	27.45	0	0.00	27.45	11	8,180	0.13%
2021/05/13	18	26.94	1	26.80	27.00	17	8,103	0.21%
2021/05/12	1	27.10	103	27.02	27.45	-102	7,988	-1.28%	大賣/鉅額交易
2021/05/11	102	28.95	17	29.15	28.60	85	7,759	1.10%	大買/
2021/05/10	5	29.06	1	29.20	29.00	4	7,676	0.05%
2021/05/06	0.2	28.90	2.5	28.69	28.90	-2.3	7,676	-0.03%
2021/05/05	0	0.00	1	29.00	28.80	-1	7,625	-0.01%
2021/05/04	0	0.00	38	28.91	28.85	-38	7,576	-0.50%
2021/05/03	2	30.05	3	29.95	29.75	-1	7,425	-0.01%
2021/04/29	36	30.74	10	30.85	30.60	26	7,303	0.36%
2021/04/28	2	29.73	13.2	30.07	30.30	-11.2	6,924	-0.16%
2021/04/23	0	0.00	1	29.40	29.35	-1	6,707	-0.01%
2021/04/22	5	29.92	1	30.35	29.35	4	6,801	0.06%
2021/04/21	2	30.05	34.2	29.93	30.15	-32.2	6,734	-0.48%
2021/04/20	3	29.70	21	29.75	29.80	-18	6,621	-0.27%
2021/04/19	1	29.25	1	29.30	29.35	0	6,537	0.00%
2021/04/16	0	0.00	21	29.15	29.15	-21	6,590	-0.32%
2021/04/14	21	28.91	1	28.65	28.65	20	6,617	0.30%
2021/04/13	2	29.00	0	0.00	28.90	2	6,607	0.03%
2021/04/12	2	29.45	37	29.56	29.30	-35	6,532	-0.54%
2021/04/09	0	0.00	2	29.33	29.45	-2	6,479	-0.03%
2021/04/08	9	29.11	2	29.20	29.20	7	6,460	0.11%
2021/04/07	7	29.01	0	0.00	29.15	7	6,483	0.11%
2021/04/06	207.2	29.13	0	0.00	29.05	207.2	6,496	3.19%	大買/鉅額交易
2021/04/01	73	29.15	0	0.00	29.15	73	6,453	1.13%
2021/03/31	55	28.79	0	0.00	28.85	55	6,398	0.86%
2021/03/30	11.1	28.60	0	0.00	28.70	11.1	6,349	0.17%
2021/03/29	1	28.65	0	0.00	28.65	1	6,295	0.02%
2021/03/26	1	28.55	1	28.60	28.60	0	6,283	0.00%
2021/03/25	7	28.64	6	28.64	28.65	1	6,276	0.02%
2021/03/24	3	29.32	1	29.30	29.30	2	6,234	0.03%
2021/03/23	4	29.24	2	29.20	29.25	2	6,178	0.03%
2021/03/22	1	28.90	0	0.00	28.95	1	6,122	0.02%
2021/03/19	2.5	28.92	0	0.00	29.10	2.5	6,135	0.04%
2021/03/18	3	29.03	4	29.05	29.05	-1	6,113	-0.02%
2021/03/17	2	29.15	1	29.05	29.10	1	6,181	0.02%
2021/03/16	2.8	29.12	2	29.10	29.15	0.8	6,395	0.01%
2021/03/15	1	28.90	6	29.03	29.10	-5	6,548	-0.08%
2021/03/12	1	28.75	1.2	28.80	28.95	-0.2	7,216	0.00%
2021/03/11	1.1	28.85	0	28.85	28.80	1	7,457	0.01%
2021/03/10	6	28.72	0	0.00	28.80	6	7,347	0.08%
2021/03/09	41.1	28.39	22	28.43	28.45	19.1	7,224	0.26%
2021/03/08	2	30.38	1	30.55	30.30	1	6,814	0.01%
2021/03/05	1	30.10	0	0.00	30.30	1	6,822	0.01%
2021/03/04	1	30.35	0	0.00	30.40	1	6,845	0.01%
2021/03/03	0	0.00	2	30.65	30.60	-2	6,834	-0.03%
2021/03/02	1	30.80	0	0.00	30.60	1	6,832	0.01%
2021/02/26	1	30.31	4	30.65	30.95	-3	6,770	-0.04%
2021/02/25	2	30.63	2	30.80	30.65	0	6,746	0.00%
2021/02/24	31	30.52	1	30.80	30.50	30	6,816	0.44%
2021/02/23	5	30.88	120.1	30.96	31.00	-115.1	6,687	-1.72%	大賣/鉅額交易
2021/02/22	35	30.24	1,205	30.04	30.25	-1,170	6,367	-18.37%	大賣/鉅額交易
2021/02/19	2.1	29.61	79	29.89	29.90	-76.9	6,263	-1.23%
2021/02/18	1	29.55	0.3	29.45	29.65	0.7	6,260	0.01%
2021/02/17	0	0.00	100	29.40	29.40	-100	6,317	-1.58%
2021/02/05	100	29.35	5	29.30	29.25	95	6,284	1.51%
2021/02/02	2	29.20	3	29.30	29.25	-1	6,382	-0.02%
2021/02/01	1	28.91	0	0.00	29.00	1	6,387	0.02%
2021/01/29	2	29.08	0	0.00	29.10	2	6,375	0.03%
2021/01/28	10	29.25	2	29.25	29.30	8	6,332	0.13%
2021/01/27	3	29.50	0	0.00	29.45	3	6,298	0.05%
2021/01/26	1	29.35	0	0.00	29.35	1	6,288	0.02%
2021/01/25	1	29.40	0	0.00	29.50	1	6,277	0.02%
2021/01/22	5	29.15	0	0.00	29.30	5	6,252	0.08%
2021/01/21	3.1	29.30	0	0.00	29.20	3.1	6,236	0.05%
2021/01/20	711.1	29.46	2	29.50	29.15	709.1	6,197	11.44%	大買/鉅額交易
2021/01/19	1	29.95	608	29.90	29.80	-607	6,118	-9.92%	大賣/鉅額交易
2021/01/18	6	29.94	22	29.71	29.90	-16	6,074	-0.26%
2021/01/15	786	30.00	670	30.09	29.85	116	6,042	1.92%	大買/大賣/鉅額交易
2021/01/14	0	0.00	11	30.00	30.05	-11	5,906	-0.19%
2021/01/12	58	29.75	93	29.81	29.80	-35	5,874	-0.60%
2021/01/11	7	29.91	14	29.99	30.15	-7	5,800	-0.12%
2021/01/08	2	29.33	0	0.00	29.40	2	5,671	0.04%
2021/01/07	183	29.44	10	29.40	29.40	173	5,610	3.08%	大買/鉅額交易
2021/01/06	353	29.44	430	29.78	29.40	-77	5,588	-1.38%	大買/大賣/
2021/01/05	3	29.47	1	29.55	29.60	2	5,539	0.04%
2021/01/04	206	29.50	0	0.00	29.50	206	5,540	3.72%	大買/鉅額交易
2020/12/31	2	29.60	1	29.85	29.50	1	5,528	0.02%
2020/12/30	301	29.48	118	29.61	29.65	183	5,496	3.33%	大買/大賣/鉅額交易
2020/12/29	10	29.20	37	29.16	29.30	-27	5,419	-0.50%
2020/12/28	2	29.40	7	29.40	29.40	-5	5,366	-0.09%
2020/12/25	2	29.30	0	0.00	29.30	2	5,361	0.04%
2020/12/24	1	29.15	9	29.17	29.20	-8	5,336	-0.15%
2020/12/23	6	29.10	0.1	29.15	29.15	5.9	5,323	0.11%
2020/12/22	0.1	29.30	0	0.00	29.00	0.1	5,341	0.00%
2020/12/21	2	29.15	0	0.00	29.20	2	5,356	0.04%
2020/12/18	0.2	29.40	0	0.00	29.40	0.2	5,325	0.00%
2020/12/17	92	29.20	0	0.00	29.20	92	5,288	1.74%
2020/12/16	12	29.30	0	0.00	29.40	12	5,248	0.23%
2020/12/15	502	29.62	0	0.00	29.25	502	5,195	9.66%	大買/鉅額交易
2020/12/14	5	30.00	2	29.90	29.80	3	5,096	0.06%
2020/12/11	2	29.80	4	29.95	29.70	-2	5,063	-0.04%
2020/12/10	6	30.01	5	30.04	30.05	1	4,961	0.02%
2020/12/09	5	31.20	11	31.22	31.15	-6	4,696	-0.13%
2020/12/08	62	32.08	52	31.91	31.75	10	4,523	0.22%
2020/12/07	30	30.77	655	30.02	31.25	-625	3,891	-16.06%	大賣/鉅額交易
2020/12/04	1	29.80	300	29.88	29.90	-299	3,535	-8.46%	大賣/鉅額交易
2020/12/03	0	0.00	90	29.89	29.65	-90	3,472	-2.59%
2020/12/01	1,041	29.65	0	0.00	29.65	1,041	3,423	30.40%	大買/鉅額交易
2020/11/30	1	29.50	0	0.00	29.50	1	3,409	0.03%
2020/11/27	5	29.76	0	0.00	29.75	5	3,366	0.15%
2020/11/26	0.2	29.60	1	29.65	29.65	-0.8	3,339	-0.02%
2020/11/25	2	29.53	100.1	29.55	29.65	-98.1	3,340	-2.94%
2020/11/24	1	29.70	0	0.00	29.60	1	3,319	0.03%
2020/11/23	41	29.25	11.2	29.23	29.60	29.8	3,263	0.91%
2020/11/20	66	29.14	0	0.00	29.10	66	3,261	2.02%
2020/11/18	1	29.05	1	29.10	29.20	0	3,272	0.00%
2020/11/17	1	29.05	0	0.00	29.00	1	3,295	0.03%
2020/11/16	1	29.20	3.1	29.17	29.10	-2.1	3,409	-0.06%
2020/11/13	4	29.15	1	29.35	29.35	3	3,388	0.09%
2020/11/12	0	0.00	2	29.25	29.10	-2	3,373	-0.06%
2020/11/11	3	29.30	1	29.20	29.35	2	3,394	0.06%
2020/11/10	2	29.15	0	0.00	29.00	2	3,365	0.06%
2020/11/09	2	28.98	0	0.00	28.90	2	3,523	0.06%
2020/11/06	3	28.98	0	0.00	28.85	3	3,665	0.08%
2020/11/05	2	28.80	0	0.00	28.80	2	3,655	0.05%
2020/11/04	0	0.00	1	28.80	28.75	-1	3,661	-0.03%
2020/10/30	11	28.32	0	0.00	28.20	11	3,715	0.30%
2020/10/29	0	0.00	1	28.45	28.45	-1	3,722	-0.03%
2020/10/22	0	0.00	1	28.95	28.95	-1	3,904	-0.03%
2020/10/21	3	29.05	1	28.95	28.95	2	4,020	0.05%
2020/10/16	3	28.55	0	0.00	28.60	3	4,213	0.07%
2020/10/15	11	28.51	0	0.00	28.60	11	4,251	0.26%
2020/10/13	0.6	28.40	0.6	28.40	28.25	0	4,424	0.00%
2020/10/12	1	28.70	0	0.00	28.40	1	4,435	0.02%
2020/10/08	0	0.00	1	28.55	28.55	-1	4,601	-0.02%
2020/10/05	0	0.00	1	28.70	28.40	-1	5,617	-0.02%
2020/09/30	0.5	28.60	5	28.45	28.60	-4.5	5,762	-0.08%
2020/09/28	0.5	28.05	0	0.00	28.05	0.5	6,101	0.01%
2020/09/24	2	27.65	1	27.85	27.65	1	6,527	0.02%
2020/09/23	3	28.15	0	0.00	28.15	3	6,661	0.05%
2020/09/22	10	28.55	0	0.00	28.45	10	6,755	0.15%
2020/09/21	30	29.02	1.2	29.03	28.90	28.8	6,889	0.42%
2020/09/17	0	0.00	10	28.86	28.85	-10	7,138	-0.14%
2020/09/15	10	28.96	12	28.93	28.85	-2	7,247	-0.03%
2020/09/14	3	29.10	0	0.00	29.00	3	7,430	0.04%
2020/09/11	1	29.10	17	29.10	29.00	-16	7,485	-0.21%
2020/09/10	1	29.00	16	28.94	29.10	-15	7,510	-0.20%
2020/09/09	0	0.00	1.4	28.60	28.55	-1.4	7,488	-0.02%
2020/09/08	0	0.00	4	28.60	28.60	-4	7,595	-0.05%
2020/09/07	5	28.47	0.1	28.50	28.45	4.9	7,756	0.06%
2020/09/04	12	28.16	0	0.00	28.50	12	7,924	0.15%
2020/09/03	15	28.90	61	28.92	28.70	-46	8,277	-0.56%
2020/09/01	0.5	28.85	0	0.00	28.85	0.5	8,522	0.01%
2020/08/31	0	0.00	1	28.90	28.90	-1	8,629	-0.01%
2020/08/27	0	0.00	7	28.85	28.85	-7	8,748	-0.08%
2020/08/26	2	28.83	11	28.95	28.95	-9	8,858	-0.10%
2020/08/21	0	0.00	1	28.00	27.95	-1	9,124	-0.01%
2020/08/20	5	27.72	5	27.90	27.75	0	9,210	0.00%
2020/08/19	7	28.64	0	0.00	28.45	7	9,233	0.08%
2020/08/17	1	28.85	7	28.91	28.85	-6	9,759	-0.06%
2020/08/14	0	0.00	2	28.35	28.45	-2	10,623	-0.02%
2020/08/13	6	28.40	6	28.35	28.25	0	10,698	0.00%
2020/08/12	20.2	28.73	1	28.95	28.75	19.2	10,562	0.18%
2020/08/11	0.5	29.50	0	0.00	29.40	0.5	10,458	0.00%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/07/29	3	28.58	2	28.70	29.00	1	11,475	0.01%
2020/07/28	2	28.48	0	0.00	28.25	2	11,504	0.02%
2020/07/27	3	28.65	0	0.00	28.55	3	11,547	0.03%
2020/07/24	12	29.22	36	29.05	29.00	-24	11,509	-0.21%
2020/07/23	11	29.65	9	29.65	29.60	2	11,390	0.02%
2020/07/22	28	29.70	0	0.00	29.75	28	11,429	0.24%
2020/07/21	2	29.90	0	0.00	29.85	2	11,397	0.02%
2020/07/20	1	29.60	0	0.00	29.65	1	11,411	0.01%
2020/07/17	5.1	29.71	0	0.00	29.55	5.1	11,486	0.04%
2020/07/16	3	30.00	0	0.00	30.15	3	11,564	0.03%
2020/07/15	2	30.30	1	30.20	29.85	1	11,684	0.01%
2020/07/14	5	29.89	11	30.20	30.35	-6	11,764	-0.05%
2020/07/13	11	34.10	10	34.05	34.20	1	11,554	0.01%
2020/07/10	1	34.05	4	34.00	33.90	-3	11,409	-0.03%
2020/07/09	18	33.48	1	33.35	33.55	17	11,334	0.15%
2020/07/08	7	33.44	5	33.43	33.55	2	11,280	0.02%
2020/07/07	10	33.55	15	33.63	33.35	-5	11,272	-0.04%
2020/07/06	16	33.98	19	33.91	33.95	-3	11,266	-0.03%
2020/07/03	0	0.00	11	33.07	33.30	-11	11,364	-0.10%
2020/07/02	0	0.00	7	32.70	32.75	-7	11,254	-0.06%
2020/07/01	2	32.58	16	32.40	32.40	-14	11,141	-0.13%
2020/06/30	10	32.63	12	32.60	32.40	-2	11,075	-0.02%
2020/06/29	24	32.28	8	32.12	32.25	16	11,012	0.15%
2020/06/24	1	32.00	11.6	32.02	32.15	-10.6	10,937	-0.10%
2020/06/23	40.1	31.47	0	0.00	31.45	40.1	10,969	0.37%
2020/06/22	16	31.68	0	0.00	31.60	16	11,028	0.15%
2020/06/19	1	31.35	3	31.42	31.45	-2	11,190	-0.02%
2020/06/18	1	31.40	0	0.00	31.45	1	11,126	0.01%
2020/06/17	2	31.40	2	31.35	31.30	0	11,142	0.00%
2020/06/16	0	0.00	3	31.42	31.55	-3	11,267	-0.03%
2020/06/15	3	31.30	3	31.45	31.05	0	11,582	0.00%
2020/06/12	7	31.01	15	31.41	31.50	-8	11,701	-0.07%
2020/06/11	7	32.14	2	32.03	32.05	5	11,810	0.04%
2020/06/10	18	32.78	14	32.86	32.80	4	11,843	0.03%
2020/06/09	0	0.00	3	32.30	32.35	-3	11,888	-0.03%
2020/06/08	8	32.19	2	32.60	32.10	6	12,160	0.05%
2020/06/05	1	32.55	5	32.57	32.55	-4	12,335	-0.03%
2020/06/04	3	32.03	0	0.00	32.20	3	12,519	0.02%
2020/06/03	6	32.01	0	0.00	31.95	6	12,684	0.05%
2020/06/02	9	32.02	3	32.07	31.95	6	12,674	0.05%
2020/06/01	8	32.36	6	32.29	32.35	2	12,701	0.02%
2020/05/29	3	32.58	0	0.00	32.30	3	12,842	0.02%
2020/05/27	7	32.40	2	32.08	32.05	5	13,239	0.04%
2020/05/26	5	32.48	0	0.00	32.10	5	13,584	0.04%
2020/05/25	3	32.10	3	32.20	32.35	0	13,635	0.00%
2020/05/22	7	32.69	0	0.00	32.40	7	13,734	0.05%
2020/05/21	10	33.15	60	32.35	33.30	-50	13,906	-0.36%
2020/05/20	7	30.34	6	30.83	30.70	1	13,366	0.01%
2020/05/19	3	30.15	0	0.00	30.10	3	14,171	0.02%
2020/05/15	15	29.87	1	29.70	29.75	14	15,551	0.09%
2020/05/14	18	30.43	1	30.05	30.10	17	15,703	0.11%
2020/05/13	2	30.83	0	0.00	31.00	2	15,635	0.01%
2020/05/12	11	31.13	0	0.00	31.35	11	15,550	0.07%
2020/05/11	0	0.00	1	30.80	30.80	-1	15,487	-0.01%
2020/05/08	1	30.75	3	30.78	30.50	-2	15,395	-0.01%
2020/05/07	2	30.70	1	30.70	30.80	1	15,297	0.01%
2020/05/06	1	30.85	0	0.00	30.50	1	15,231	0.01%
2020/05/05	1	30.35	0	0.00	30.25	1	15,125	0.01%
2020/05/04	1	30.10	0	0.00	30.15	1	15,101	0.01%
2020/04/30	3	30.68	3	30.70	30.60	0	15,050	0.00%
2020/04/27	10	30.15	3	30.05	30.25	7	15,081	0.05%
2020/04/24	0	0.00	3	29.40	29.40	-3	15,045	-0.02%
2020/04/23	1	29.85	0	0.00	29.60	1	15,106	0.01%
2020/04/22	1	29.10	2	29.25	29.50	-1	15,092	-0.01%
2020/04/21	13	29.58	5	29.50	29.40	8	15,059	0.05%
2020/04/20	6	30.38	1	30.35	30.35	5	14,935	0.03%
2020/04/17	6	31.54	7.5	31.30	30.85	-1.5	14,813	-0.01%
2020/04/16	2	31.20	51	31.69	31.40	-49	14,601	-0.34%
2020/04/15	7	31.20	7	30.93	31.20	0	14,441	0.00%
2020/04/14	10	30.36	52	30.26	30.80	-42	14,234	-0.30%
2020/04/13	0	0.00	1	29.60	29.35	-1	14,016	-0.01%
2020/04/10	1	29.10	1	29.20	29.15	0	13,957	0.00%
2020/04/09	23	29.15	74	29.43	29.05	-51	13,866	-0.37%
2020/04/08	5	28.59	304	28.97	29.10	-299	13,659	-2.19%	大賣/鉅額交易
2020/04/07	0	0.00	3	27.73	27.55	-3	13,336	-0.02%
2020/04/01	1	27.40	1	27.25	27.25	0	13,146	0.00%
2020/03/27	6	27.13	146	27.36	26.85	-140	12,952	-1.08%	大賣/鉅額交易
2020/03/26	71	26.45	26	26.41	26.85	45	12,801	0.35%
2020/03/25	495	26.69	13	26.89	26.45	482	12,784	3.77%	大買/鉅額交易
2020/03/24	12	25.79	18	25.78	25.80	-6	12,601	-0.05%
2020/03/23	5	24.10	4	24.03	24.10	1	12,552	0.01%
2020/03/20	27	24.71	2	25.18	25.10	25	12,500	0.20%
2020/03/19	0.4	23.40	17	23.63	23.40	-16.6	12,332	-0.13%
2020/03/18	4	26.83	10	26.75	26.00	-6	11,994	-0.05%
2020/03/17	57	27.18	110	26.65	26.80	-53	11,782	-0.45%	大賣/
2020/03/16	6	28.62	4	28.30	27.75	2	11,545	0.02%
2020/03/13	23	28.23	16	27.73	28.95	7	11,507	0.06%
2020/03/12	1	30.30	13	29.96	30.05	-12	11,085	-0.11%
2020/03/11	3	32.81	13	32.68	31.60	-10	10,744	-0.09%
2020/03/10	13	32.86	3	32.90	33.35	10	10,395	0.10%
2020/03/09	5	33.44	1	33.30	32.70	4	10,107	0.04%
2020/03/06	2	33.90	49	33.76	34.10	-47	9,880	-0.48%
2020/03/05	7	34.31	1	34.15	34.25	6	9,839	0.06%
2020/03/04	22.3	33.86	78	33.79	33.70	-55.7	9,695	-0.57%
2020/03/03	8	34.87	35	35.02	34.50	-27	9,468	-0.29%
2020/03/02	113.3	33.57	12.2	34.06	34.25	101.1	9,098	1.11%	大買/鉅額交易
2020/02/27	36	34.55	37	34.39	34.05	-1	8,789	-0.01%
2020/02/26	32	34.51	108	34.33	34.75	-76	8,378	-0.91%	大賣/
2020/02/25	41	35.00	3	34.75	34.55	38	8,182	0.46%
2020/02/24	47	35.08	162	34.87	35.10	-115	7,914	-1.45%	大賣/鉅額交易
2020/02/21	11	34.60	21.3	34.30	34.20	-10.3	7,428	-0.14%
2020/02/20	157	34.61	71	34.49	34.40	86	7,200	1.19%	大買/
2020/02/19	37	33.12	84	33.06	33.50	-47	6,467	-0.73%
2020/02/18	45	31.74	54	31.93	31.60	-9	5,842	-0.15%
2020/02/17	119	30.12	35	30.27	30.50	84	5,350	1.57%	大買/
2020/02/14	113	29.94	52	29.85	29.70	61	5,272	1.16%	大買/
2020/02/13	0	0.00	93.1	29.33	29.35	-93.1	5,375	-1.73%
2020/02/12	135	29.39	2	29.53	29.45	133	5,428	2.45%	大買/鉅額交易
2020/02/11	3	28.67	0	0.00	28.70	3	5,418	0.06%
2020/02/07	1	28.60	0	0.00	28.60	1	5,403	0.02%
2020/02/03	30	27.80	0	0.00	28.40	30	5,355	0.56%
2020/01/31	1	29.00	0	0.00	29.00	1	5,286	0.02%
2020/01/30	50	28.50	1	29.10	28.95	49	5,300	0.92%
2020/01/20	5	30.41	1	30.50	30.35	4	5,211	0.08%
2020/01/17	1	30.40	12	30.10	30.40	-11	5,432	-0.20%
2020/01/16	1	29.95	103	29.92	29.95	-102	5,315	-1.92%	大賣/鉅額交易
2020/01/15	1	29.80	11	29.85	29.85	-10	5,260	-0.19%
2020/01/14	0	0.00	1	29.70	29.70	-1	5,180	-0.02%
2020/01/10	10	28.75	42	28.99	29.00	-32	5,041	-0.63%
2020/01/08	10	28.20	0	0.00	28.15	10	5,030	0.20%
2020/01/06	10	28.60	2	28.55	28.60	8	4,970	0.16%
2020/01/02	0	0.00	1.5	28.98	28.95	-1.5	4,932	-0.03%
2019/12/30	0	0.00	10	29.05	29.10	-10	4,877	-0.21%
2019/12/26	1	29.00	22	28.95	29.00	-21	4,880	-0.43%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/20	34	29.02	3	29.28	29.00	31	5,011	0.62%
2019/12/18	0	0.00	2	29.13	29.20	-2	4,875	-0.04%
2019/12/17	10	28.70	0	0.00	28.80	10	4,772	0.21%
2019/12/16	17	28.80	23	28.75	28.75	-6	4,736	-0.13%
2019/12/13	0	0.00	57	28.79	28.65	-57	4,720	-1.21%
2019/12/12	1	28.65	0.4	28.60	28.70	0.6	4,641	0.01%
2019/12/11	0	0.00	0	28.70	28.70	0	4,646	0.00%
2019/12/10	22	28.90	0	0.00	28.80	22	4,624	0.48%
2019/12/09	0	0.00	0.7	28.45	28.35	-0.7	4,434	-0.02%
2019/12/06	5	28.40	0	0.00	28.45	5	4,445	0.11%
2019/12/05	10	27.90	0	0.00	28.00	10	4,408	0.23%
2019/12/04	11	27.72	0	0.00	27.90	11	4,382	0.25%
2019/12/03	1	27.90	1.2	27.87	28.00	-0.2	4,371	0.00%
2019/12/02	3	27.93	20	27.85	28.00	-17	4,352	-0.39%
2019/11/29	12	28.25	0	0.00	28.35	12	4,290	0.28%
2019/11/26	90	28.30	0	0.00	28.50	90	4,267	2.11%
2019/11/25	0	0.00	0.1	28.50	28.50	-0.1	4,288	0.00%
2019/11/22	1	28.70	90	28.82	28.70	-89	4,306	-2.07%
2019/11/20	1	28.75	11	28.90	28.90	-10	4,255	-0.23%
2019/11/19	0	0.00	21	29.61	29.30	-21	4,174	-0.50%
2019/11/18	10	29.10	1	29.25	29.30	9	4,043	0.22%
2019/11/15	30	28.60	10	28.90	28.60	20	3,849	0.52%
2019/11/14	52	28.55	4	28.75	28.70	48	3,743	1.28%
2019/11/13	14	28.92	113	28.87	28.90	-99	3,464	-2.86%	大賣/
2019/11/12	164	28.18	50	28.35	28.50	114	3,212	3.55%	大買/鉅額交易
2019/11/11	10	27.90	3	27.75	27.75	7	2,970	0.24%
2019/11/08	4	27.43	2	27.15	27.50	2	2,837	0.07%
2019/11/07	70	26.94	0	0.00	26.90	70	2,700	2.59%
2019/11/06	2	26.90	0	0.00	26.90	2	2,670	0.07%
2019/11/04	1	26.75	0.7	26.75	26.75	0.3	2,631	0.01%
2019/10/30	3	26.80	48	26.85	26.80	-45	2,644	-1.70%
2019/10/29	2	26.65	0	0.00	26.60	2	2,615	0.08%
2019/10/25	26	26.80	15	26.85	27.10	11	2,462	0.45%
2019/10/24	0	0.00	10	25.95	26.00	-10	2,207	-0.45%
2019/10/18	8	25.40	0	0.00	25.45	8	2,161	0.37%
2019/10/16	50	25.73	0	0.00	25.70	50	2,100	2.38%
2019/10/07	0.5	26.05	0.2	26.05	26.00	0.4	2,040	0.02%
2019/10/04	20	25.95	0	0.00	26.00	20	2,052	0.97%
2019/10/03	20	25.70	0	0.00	25.95	20	2,061	0.97%
2019/10/02	1.4	25.99	0	0.00	26.00	1.4	2,027	0.07%
2019/10/01	0	0.00	2	26.20	26.10	-2	2,010	-0.10%
2019/09/26	70	26.27	9	26.33	26.25	61	1,941	3.14%
2019/09/25	3	26.05	0	0.00	26.00	3	1,854	0.16%
2019/09/24	1	26.35	0	0.00	26.45	1	1,789	0.06%
2019/09/16	1	26.20	0	0.00	26.30	1	1,740	0.06%
2019/09/11	0	0.00	5	26.50	26.50	-5	1,693	-0.30%
2019/09/10	0.4	26.80	0	0.00	26.60	0.4	1,677	0.02%
2019/09/06	0	0.00	1	27.60	27.55	-1	1,642	-0.06%
2019/08/29	1	27.21	0	0.00	27.30	1	1,637	0.06%
2019/08/28	1	26.55	10	26.40	26.65	-9	1,599	-0.56%
2019/08/27	0	0.00	7	31.60	31.55	-7	1,530	-0.46%
2019/08/21	0	0.00	15	31.95	31.90	-15	1,443	-1.04%
2019/08/19	0	0.00	2	31.80	31.80	-2	1,432	-0.14%
2019/08/14	5	31.60	0	0.00	31.65	5	1,404	0.36%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/08	2	31.20	0	0.00	31.30	2	1,393	0.14%
2019/08/07	1	31.10	0	0.00	31.00	1	1,407	0.07%
2019/08/06	2	30.75	0	0.00	31.00	2	1,433	0.14%
2019/08/05	2	31.20	0	0.00	31.20	2	1,450	0.14%
2019/08/02	0	0.00	2	31.55	31.90	-2	1,517	-0.13%
2019/07/17	0	0.00	0.2	32.15	32.15	-0.2	1,489	-0.01%
2019/07/15	0	0.00	2	32.35	32.45	-2	1,471	-0.14%
2019/07/12	0	0.00	0.6	32.05	32.15	-0.6	1,465	-0.04%
2019/07/10	2	31.80	2	31.75	31.80	0	1,440	0.00%
2019/07/03	1	31.15	5	31.23	31.30	-4	1,494	-0.27%
2019/07/02	1	31.15	0	0.00	31.20	1	1,538	0.07%
2019/07/01	1.7	31.30	0	0.00	31.35	1.7	1,550	0.11%
2019/06/28	0	0.00	11	31.05	31.10	-11	1,556	-0.71%
2019/06/27	0	0.00	6	30.85	30.90	-6	1,560	-0.38%
2019/06/26	1	30.65	0	0.00	30.70	1	1,564	0.06%
2019/06/24	0	0.00	13	30.65	30.70	-13	1,558	-0.83%
2019/06/21	0	0.00	7.4	30.20	30.30	-7.4	1,551	-0.48%
2019/06/14	4	29.50	0	0.00	29.50	4	1,590	0.25%
2019/06/13	0.3	29.65	0	0.00	29.55	0.3	1,614	0.02%
2019/06/12	2.1	29.55	0	0.00	29.55	2.1	1,794	0.12%
2019/06/11	1	29.90	0	0.00	29.75	1	1,813	0.06%
2019/06/10	10	29.40	0	0.00	29.45	10	1,809	0.55%
2019/06/03	0.1	29.20	0	0.00	29.15	0.1	1,973	0.01%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/22	2	29.60	0	0.00	29.55	2	2,356	0.08%
2019/05/20	5	29.60	0	0.00	29.40	5	2,379	0.21%
2019/05/17	1	29.45	0	0.00	29.60	1	2,376	0.04%
2019/05/15	1	30.05	0	0.00	30.00	1	2,391	0.04%
2019/05/13	0	0.00	8	29.41	29.35	-8	2,394	-0.33%
2019/05/10	4	30.31	0	0.00	30.10	4	2,400	0.17%
2019/05/06	5	31.95	0	0.00	31.90	5	2,359	0.21%
2019/04/30	0	0.00	11.5	32.00	32.00	-11.5	2,312	-0.50%
2019/04/15	0	0.00	1	31.55	31.60	-1	2,356	-0.04%
2019/04/11	4	32.00	5	32.00	32.00	-1	2,324	-0.04%
2019/04/09	4	32.50	0	0.00	32.50	4	2,297	0.17%
2019/04/08	7	32.42	200	32.34	32.50	-193	2,306	-8.37%	大賣/鉅額交易
2019/04/01	4	31.60	2	31.55	31.65	2	2,436	0.08%
2019/03/27	0	0.00	1	31.55	31.65	-1	2,647	-0.04%
2019/03/20	10	31.50	0	0.00	31.50	10	2,664	0.38%
2019/03/19	10	31.40	21	31.40	31.50	-11	2,648	-0.42%
2019/03/18	0	0.00	1	31.10	31.30	-1	2,621	-0.04%
2019/03/15	50	30.55	0	0.00	31.05	50	2,591	1.93%
2019/03/12	3	31.20	0	0.00	30.80	3	2,340	0.13%
2019/03/08	0	0.00	0.5	31.10	31.15	-0.5	2,259	-0.02%
2019/03/07	119	31.22	0.3	31.05	31.05	118.7	2,233	5.32%	大買/鉅額交易
2019/03/06	12	32.05	0	0.00	31.80	12	2,191	0.55%
2019/03/05	60	31.91	0	0.00	32.05	60	2,155	2.78%
2019/03/04	31	31.56	0.1	31.75	31.90	30.9	2,056	1.50%
2019/02/27	4	29.95	0	0.00	29.90	4	1,847	0.22%
2019/02/26	1	28.50	0	0.00	29.15	1	1,743	0.06%
2019/02/19	0	0.00	0.1	28.20	28.20	-0.1	1,643	-0.01%
2019/01/29	0	0.00	0.1	27.60	27.65	-0.1	1,517	-0.01%
2019/01/21	0	0.00	9	27.02	26.55	-9	1,478	-0.61%
2019/01/14	4	25.90	0	0.00	26.05	4	1,488	0.27%
2018/12/27	0	0.00	1	24.60	24.55	-1	1,593	-0.06%
2018/12/24	1	24.05	0	0.00	24.05	1	1,552	0.06%
2018/12/21	1	23.85	0	0.00	23.85	1	1,450	0.07%
2018/12/17	1	26.30	1	26.50	26.00	0	1,190	0.00%
2018/12/14	0	0.00	1	26.75	26.75	-1	1,175	-0.09%
2018/12/10	0	0.00	1	26.90	26.85	-1	1,191	-0.08%
2018/12/06	0	0.00	1	27.15	27.15	-1	1,237	-0.08%
2018/12/04	0	0.00	1	28.25	28.25	-1	1,284	-0.08%
2018/11/30	1	28.25	0	0.00	28.25	1	1,342	0.07%
2018/11/29	0	0.00	2	28.35	28.30	-2	1,432	-0.14%
2018/11/28	0	0.00	2	27.80	28.00	-2	1,509	-0.13%
2018/11/23	2	27.15	12	27.21	27.20	-10	1,632	-0.61%
2018/11/22	0	0.00	2	27.40	27.35	-2	1,669	-0.12%
2018/11/16	0	0.00	2	27.20	27.35	-2	1,751	-0.11%
2018/11/15	4	27.15	0	0.00	27.20	4	1,766	0.23%
2018/11/14	0	0.00	4	27.40	27.45	-4	1,766	-0.23%
2018/11/05	0.2	26.50	0	0.00	26.60	0.2	1,793	0.01%
2018/11/02	0	0.00	50	25.37	25.45	-50	1,767	-2.83%
2018/10/12	2.5	25.32	0	0.00	26.25	2.5	1,737	0.14%
2018/10/05	0	0.00	1.1	26.40	26.30	-1.1	1,648	-0.07%
2018/10/03	6	27.48	3	27.22	26.90	3	1,594	0.19%
2018/09/20	50	28.36	0	0.00	28.45	50	1,486	3.36%
2018/09/19	1	28.50	0	0.00	28.45	1	1,491	0.07%
2018/09/07	2	29.15	12	29.56	29.45	-10	1,456	-0.69%
2018/09/05	2	29.70	2	29.93	29.75	0	1,391	0.00%
2018/09/04	0	0.00	2	35.53	35.40	-2	1,298	-0.15%
2018/08/31	2	35.40	5	35.36	35.50	-3	1,183	-0.25%
2018/08/29	2	35.10	1.1	35.20	35.30	0.9	1,166	0.08%
2018/08/27	0	0.00	2	34.68	34.80	-2	1,137	-0.18%
2018/08/21	0	0.00	1	34.00	34.10	-1	1,119	-0.09%
2018/08/14	0	0.00	1.2	33.84	34.05	-1.2	1,150	-0.10%
2018/08/09	0	0.00	1	34.00	34.00	-1	1,144	-0.09%
2018/08/08	1	34.30	0	0.00	34.10	1	1,155	0.09%
2018/08/06	0.2	33.70	0	0.00	33.75	0.2	1,152	0.01%
2018/07/24	0	0.00	18	33.86	34.00	-18	1,207	-1.49%
2018/07/20	3	33.85	1	33.90	33.80	2	1,210	0.17%
2018/07/19	0	0.00	3	33.80	33.85	-3	1,219	-0.25%
2018/07/18	0	0.00	1.1	33.24	33.35	-1.1	1,189	-0.09%
2018/07/16	6	33.00	2	33.08	32.95	4	1,174	0.34%
2018/07/13	0	0.00	3	32.75	32.80	-3	1,174	-0.26%
2018/07/11	1	32.55	0	0.00	32.50	1	1,206	0.08%
2018/07/06	1	32.60	1	32.75	32.85	0	1,241	0.00%
2018/07/03	1	33.00	1	33.25	33.00	0	1,262	0.00%
2018/06/28	11	32.88	1	32.85	32.90	10	1,273	0.79%
2018/06/20	0	0.00	40	32.75	32.90	-40	1,388	-2.88%
2018/06/12	11	33.00	0	0.00	32.95	11	1,524	0.72%
2018/06/11	4	32.94	0	0.00	32.95	4	1,530	0.26%
2018/06/07	1	33.60	2	33.75	33.70	-1	1,525	-0.07%
2018/06/06	0	0.00	1	33.70	33.60	-1	1,536	-0.07%
2018/06/04	0	0.00	5	33.13	33.20	-5	1,500	-0.33%
2018/05/29	0	0.00	0.3	32.80	32.90	-0.3	1,471	-0.02%
2018/05/14	0.1	32.05	0	0.00	32.10	0.1	1,625	0.01%
2018/05/11	0	0.00	6	32.18	32.25	-6	1,638	-0.37%
2018/05/02	20	32.00	0	0.00	32.00	20	1,650	1.21%
2018/04/26	1	32.10	0	0.00	31.80	1	1,703	0.06%
2018/04/24	5	33.10	0	0.00	32.55	5	1,786	0.28%
2018/04/23	1	33.35	0	0.00	33.40	1	1,805	0.06%
2018/04/20	1	33.35	2	33.55	33.55	-1	1,838	-0.05%
2018/04/18	2	33.55	0	0.00	33.50	2	1,880	0.11%
2018/04/17	1	33.25	0	0.00	33.50	1	1,885	0.05%
2018/04/16	1	33.35	0	0.00	33.50	1	2,011	0.05%
2018/04/13	0	0.00	1	33.70	33.50	-1	2,012	-0.05%
2018/04/12	1	33.35	0	0.00	33.40	1	2,019	0.05%
2018/04/11	4	33.70	0	0.00	33.30	4	2,009	0.20%
2018/04/02	0	0.00	4	33.90	33.80	-4	2,024	-0.20%
2018/03/31	0	34.10	0.3	34.10	34.20	-0.3	2,025	-0.01%
2018/03/27	0	0.00	2	33.40	33.45	-2	2,024	-0.10%
2018/03/23	12	31.71	0	0.00	31.70	12	1,930	0.62%
2018/03/22	0	0.00	1	32.80	32.35	-1	1,974	-0.05%
2018/03/21	1	32.50	0	0.00	32.60	1	2,052	0.05%
2018/03/20	2	32.95	0	0.00	32.80	2	2,205	0.09%
2018/03/16	2	32.83	2	33.03	33.80	0	2,363	0.00%
2018/03/15	0	32.90	0	0.00	33.00	0	2,233	0.00%
2018/03/12	0	0.00	3	32.93	33.30	-3	2,246	-0.13%
2018/03/07	0	0.00	1	32.15	31.90	-1	2,285	-0.04%
2018/03/06	10	32.23	0	0.00	32.10	10	2,370	0.42%
2018/03/05	11	32.20	0	0.00	32.10	11	2,413	0.46%
2018/03/02	9	32.60	0	0.00	32.60	9	2,480	0.36%
2018/02/23	0	0.00	2	31.83	31.70	-2	2,490	-0.08%
2018/02/09	1	30.85	2	31.50	31.50	-1	2,512	-0.04%
2018/02/08	7	31.46	1	31.60	31.50	6	2,510	0.24%
2018/02/07	0.1	30.95	1	31.05	31.00	-0.9	2,606	-0.04%
2018/02/06	2	30.65	0	0.00	30.50	2	2,617	0.08%
2018/02/05	1	32.90	0	0.00	32.85	1	2,566	0.04%
2018/02/02	2	33.43	5.9	33.54	33.40	-3.9	2,560	-0.15%
2018/02/01	1	34.00	0	0.00	33.70	1	2,566	0.04%
2018/01/31	1	34.05	0	0.00	33.95	1	2,583	0.04%
2018/01/29	0	0.00	1	34.10	34.05	-1	2,590	-0.04%
2018/01/26	2	33.63	1	33.75	33.80	1	2,610	0.04%
2018/01/23	1	33.85	0	0.00	34.00	1	2,630	0.04%
2018/01/22	3	34.18	1	34.70	34.15	2	2,637	0.08%
2018/01/19	1	34.50	5	34.82	34.35	-4	2,624	-0.15%
2018/01/18	4	33.65	5	33.90	33.80	-1	2,604	-0.04%
2018/01/17	2	33.55	0	0.00	33.45	2	2,596	0.08%
2018/01/16	3	33.70	2	33.78	33.90	1	2,645	0.04%
2018/01/15	2	33.93	0	0.00	34.00	2	2,643	0.08%
2018/01/12	1	34.10	0	0.00	34.10	1	2,656	0.04%
2018/01/11	0	0.00	2	34.13	34.40	-2	2,663	-0.08%
2018/01/10	7	34.20	1	33.95	33.95	6	2,695	0.22%
2018/01/08	4	35.38	2	35.55	35.55	2	2,654	0.08%
2018/01/05	0	0.00	4	35.74	35.65	-4	2,816	-0.14%
2018/01/03	0	0.00	7	35.71	35.60	-7	3,224	-0.22%
2018/01/02	7	35.36	0	0.00	35.25	7	3,257	0.21%