神達 (3706)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	195.6	85.79	244.4	86.43	87.50	-48.8	59,271	-0.08%	大買/大賣/
2024/12/02	111.9	83.12	112.5	82.80	82.50	-0.6	56,401	0.00%	大買/大賣/
2024/11/29	411.4	85.29	381.5	85.66	84.00	29.9	54,691	0.05%	大買/大賣/
2024/11/28	261.3	82.12	270.1	81.35	83.20	-8.8	49,837	-0.02%	大買/大賣/
2024/11/27	185.3	85.15	221	85.34	83.80	-35.7	46,210	-0.08%	大買/大賣/
2024/11/26	209	84.56	163	84.37	83.30	46	43,714	0.11%	大買/大賣/
2024/11/25	252.6	84.28	276.1	84.92	85.40	-23.5	41,933	-0.06%	大買/大賣/
2024/11/22	298.2	84.57	271.2	84.47	83.00	26.9	39,339	0.07%	大買/大賣/
2024/11/21	228.2	75.72	337.1	76.86	79.90	-108.8	35,864	-0.30%	大買/大賣/鉅額交易
2024/11/20	297.7	73.94	263.5	73.78	72.70	34.2	32,595	0.10%	大買/大賣/
2024/11/19	174	69.42	196	70.19	73.20	-22	28,643	-0.08%	大買/大賣/
2024/11/18	156	68.75	137.8	67.92	66.60	18.2	25,624	0.07%	大買/大賣/
2024/11/15	236.7	70.48	205.4	70.59	68.40	31.3	23,412	0.13%	大買/大賣/
2024/11/14	188.9	65.39	340.4	66.33	69.80	-151.6	20,050	-0.76%	大買/大賣/鉅額交易
2024/11/13	297.3	64.79	272.4	65.06	63.50	24.9	16,355	0.15%	大買/大賣/
2024/11/12	293.9	62.26	455.3	62.47	63.60	-161.4	12,842	-1.26%	大買/大賣/鉅額交易
2024/11/11	0	0.00	30.1	59.40	59.40	-30.1	7,238	-0.42%
2024/11/08	6	53.17	97.1	53.95	54.00	-91.1	6,832	-1.33%
2024/11/07	23	48.55	58	48.59	49.15	-35	5,378	-0.65%
2024/11/06	28	47.37	4	47.39	47.15	24	5,058	0.47%
2024/11/05	3	47.37	19.2	47.29	47.40	-16.2	5,002	-0.32%
2024/11/01	21	44.77	8	45.71	46.35	13	5,183	0.25%
2024/10/30	10	45.60	0	0.00	45.70	10	5,219	0.19%
2024/10/29	6	45.83	0	0.00	45.95	6	5,281	0.11%
2024/10/28	2	46.28	3	46.25	46.50	-1	5,298	-0.02%
2024/10/25	8	46.60	6	46.42	46.65	2	5,368	0.04%
2024/10/24	12	46.23	14	46.25	46.00	-2	5,469	-0.04%
2024/10/23	6	46.77	9	46.80	46.70	-3	5,569	-0.05%
2024/10/22	12	47.08	2	47.00	47.00	10	5,628	0.18%
2024/10/18	11	46.86	42.5	46.68	46.75	-31.5	5,996	-0.53%
2024/10/17	5	47.21	3	47.02	47.10	2	6,054	0.03%
2024/10/16	10	47.17	7.3	46.85	47.10	2.7	6,199	0.04%
2024/10/15	0.1	46.80	17.3	47.01	46.80	-17.2	6,500	-0.26%
2024/10/14	7	46.59	5	46.42	46.75	2	6,660	0.03%
2024/10/11	6	46.96	14	46.41	46.35	-8	7,051	-0.11%
2024/10/09	18.2	46.74	4	46.51	45.70	14.2	7,775	0.18%
2024/10/08	3	46.10	4.9	45.67	45.70	-1.9	7,679	-0.02%
2024/10/07	0	0.00	2	45.70	45.75	-2	7,837	-0.03%
2024/10/04	0	45.45	0	0.00	45.45	0	7,903	0.00%
2024/10/01	6	44.63	4	44.75	45.30	2	8,043	0.02%
2024/09/30	5	45.47	2	45.25	45.00	3	8,050	0.04%
2024/09/27	12	45.94	7	45.99	45.90	5	8,087	0.06%
2024/09/26	3	46.13	2	46.23	45.45	1	8,125	0.01%
2024/09/25	16	46.04	3	46.07	45.90	13	8,102	0.16%
2024/09/24	3	45.27	0	0.00	45.45	3	8,060	0.04%
2024/09/20	0	0.00	0.1	45.70	45.40	-0.1	8,102	0.00%
2024/09/19	1	45.35	6	45.63	45.75	-5	8,127	-0.06%
2024/09/18	21.5	45.51	0	0.00	45.10	21.5	8,220	0.26%
2024/09/16	5	45.85	7	46.09	46.10	-2	8,190	-0.02%
2024/09/13	18	45.63	11.3	46.00	45.90	6.7	8,231	0.08%
2024/09/12	0	0.00	32	44.94	45.15	-32	8,250	-0.39%
2024/09/11	1	43.60	1	43.55	43.45	0	8,199	0.00%
2024/09/10	1	43.40	4	42.89	43.10	-3	8,240	-0.04%
2024/09/09	1	41.90	1	42.65	42.75	0	8,231	0.00%
2024/09/05	1	42.30	0	0.00	42.15	1	8,398	0.01%
2024/09/04	6.1	42.35	2.2	42.29	41.85	3.9	8,527	0.05%
2024/09/03	2	45.08	1	45.50	44.75	1	8,556	0.01%
2024/08/30	1.1	44.80	1	44.90	44.90	0.1	8,812	0.00%
2024/08/29	0.1	44.80	0	0.00	44.85	0.1	8,972	0.00%
2024/08/28	2	44.85	10	44.66	44.75	-8	9,155	-0.09%
2024/08/27	2.1	44.85	0	0.00	44.95	2.1	9,260	0.02%
2024/08/26	2	44.95	14	45.20	44.95	-12	9,465	-0.13%
2024/08/23	2	43.78	3.2	43.88	44.20	-1.2	9,715	-0.01%
2024/08/22	3	43.90	0	0.00	43.85	3	9,859	0.03%
2024/08/21	0	0.00	3	43.93	43.90	-3	10,206	-0.03%
2024/08/20	5	44.51	5	44.70	44.10	0	10,642	0.00%
2024/08/19	0	0.00	1.1	44.20	44.15	-1.1	11,292	-0.01%
2024/08/16	6	44.50	5.5	44.41	44.20	0.6	12,350	0.00%
2024/08/15	0.4	43.84	2.2	43.76	43.75	-1.8	12,980	-0.01%
2024/08/14	2	44.10	9.1	43.97	44.10	-7.1	13,664	-0.05%
2024/08/13	11	43.69	15	42.96	43.25	-4	14,066	-0.03%
2024/08/12	15	42.11	2	42.25	43.00	13	14,251	0.09%
2024/08/09	1	40.60	6	41.18	40.60	-5	14,713	-0.03%
2024/08/08	2	39.95	1	39.85	40.05	1	15,293	0.01%
2024/08/07	12.1	40.83	7.5	40.79	41.15	4.5	15,433	0.03%
2024/08/06	3.2	38.78	5	36.99	38.45	-1.8	15,832	-0.01%
2024/08/05	13.3	39.17	24.6	38.84	38.70	-11.3	15,769	-0.07%
2024/08/02	12	43.34	0	0.00	42.95	12	15,699	0.08%
2024/08/01	3.9	43.82	8	43.93	44.30	-4.1	15,804	-0.03%
2024/07/30	2.1	41.42	19.1	41.58	42.55	-17	16,010	-0.11%
2024/07/29	5.2	43.28	6	43.04	42.30	-0.8	16,028	-0.01%
2024/07/26	9	43.41	4	43.59	43.75	5	16,004	0.03%
2024/07/23	9.2	44.93	0.3	45.40	44.80	8.9	16,029	0.06%
2024/07/22	8.4	44.98	11	44.97	45.00	-2.6	16,326	-0.02%
2024/07/19	33.4	47.01	16	46.53	45.90	17.4	16,197	0.11%
2024/07/18	22.3	47.13	19.8	47.32	47.00	2.5	16,145	0.02%
2024/07/17	50	48.13	19	48.04	48.00	31	16,096	0.19%
2024/07/16	58	48.47	56.1	48.54	48.25	1.9	16,105	0.01%
2024/07/15	24.9	47.68	19	47.57	47.35	5.9	15,906	0.04%
2024/07/12	44.2	48.78	66.4	48.71	48.25	-22.2	15,763	-0.14%
2024/07/11	43.5	48.77	123.1	48.86	48.85	-79.6	15,484	-0.51%	大賣/
2024/07/10	30.4	46.78	6	46.93	46.60	24.4	15,038	0.16%
2024/07/09	26.2	46.29	20.8	46.17	46.10	5.4	15,050	0.04%
2024/07/08	4.3	45.62	10.2	45.62	45.40	-5.9	14,960	-0.04%
2024/07/05	16	45.36	14.7	45.31	45.90	1.3	15,109	0.01%
2024/07/04	11.9	44.70	16.5	44.62	44.60	-4.6	15,087	-0.03%
2024/07/03	5.2	44.51	15	44.54	44.50	-9.8	15,199	-0.06%
2024/07/02	4	44.21	9	44.17	44.70	-5	15,433	-0.03%
2024/07/01	2.1	44.21	2	44.33	44.10	0.1	15,646	0.00%
2024/06/28	1.4	44.51	2	44.63	44.30	-0.7	16,023	0.00%
2024/06/27	1.3	44.01	4	43.95	43.90	-2.7	16,419	-0.02%
2024/06/26	11.2	44.72	19	44.85	44.35	-7.8	16,877	-0.05%
2024/06/25	12	44.22	3.2	44.34	44.80	8.8	17,982	0.05%
2024/06/24	14.1	45.24	1	44.75	44.75	13.1	19,475	0.07%
2024/06/21	3	46.32	3.1	46.00	46.15	-0.1	19,884	0.00%
2024/06/20	41.2	46.43	5.6	46.48	46.45	35.6	20,564	0.17%
2024/06/19	9.3	46.33	12.1	46.51	46.25	-2.9	22,953	-0.01%
2024/06/18	4	45.65	5	45.67	45.70	-1	25,902	0.00%
2024/06/17	9	45.72	2	45.80	45.55	7	28,245	0.02%
2024/06/14	3	45.68	9	45.62	45.95	-6	29,522	-0.02%
2024/06/13	6.3	45.62	6	45.63	45.45	0.3	29,641	0.00%
2024/06/12	1.1	45.32	3.7	45.16	45.15	-2.7	29,801	-0.01%
2024/06/11	10.4	45.51	1	46.30	45.10	9.4	30,032	0.03%
2024/06/07	42.3	46.15	2	46.03	45.70	40.3	30,461	0.13%
2024/06/06	2.8	46.56	4	46.43	46.60	-1.2	30,717	0.00%
2024/06/05	13.1	47.30	3	47.15	46.65	10.1	30,788	0.03%
2024/06/04	16	48.40	3.5	48.36	47.75	12.5	30,772	0.04%
2024/06/03	15.2	48.22	6	48.58	48.20	9.2	30,722	0.03%
2024/05/31	3.5	47.76	13	47.85	47.50	-9.5	30,623	-0.03%
2024/05/30	13.2	48.19	14	48.25	47.60	-0.8	30,611	0.00%
2024/05/29	14	48.72	71.6	48.94	49.00	-57.6	30,586	-0.19%
2024/05/28	7.1	48.23	5	48.30	48.35	2.1	30,460	0.01%
2024/05/27	31.1	48.90	30	48.90	48.40	1.1	30,404	0.00%
2024/05/24	70.4	48.06	12	48.68	48.35	58.4	30,334	0.19%
2024/05/23	65.6	48.62	48.1	48.76	48.00	17.5	30,104	0.06%
2024/05/22	90.4	48.94	75.1	48.95	49.50	15.3	29,750	0.05%
2024/05/21	24	46.50	48.7	47.24	47.95	-24.7	29,279	-0.08%
2024/05/20	25.2	45.61	53	45.55	45.80	-27.8	28,708	-0.10%
2024/05/17	43	46.28	19.7	46.00	45.90	23.3	28,138	0.08%
2024/05/16	45.3	47.39	60	47.54	46.80	-14.7	27,886	-0.05%
2024/05/15	94.2	47.35	118	47.53	47.40	-23.8	27,835	-0.09%	大賣/
2024/05/14	97.1	46.47	130.4	46.84	48.00	-33.2	27,668	-0.12%	大賣/
2024/05/13	15.1	44.57	20	44.74	44.85	-4.9	27,147	-0.02%
2024/05/10	151	44.55	125.2	43.96	44.10	25.8	27,071	0.10%	大買/大賣/
2024/05/09	19.2	43.48	7	43.01	42.75	12.2	26,688	0.05%
2024/05/08	7	42.96	1	42.85	42.95	6	26,814	0.02%
2024/05/07	7.1	42.59	20	42.65	43.00	-12.9	26,976	-0.05%
2024/05/06	48	43.40	18	43.72	43.20	30	26,908	0.11%
2024/05/03	32	44.25	13.4	45.18	43.75	18.6	26,916	0.07%
2024/05/02	14	44.76	5	44.59	44.60	9	27,037	0.03%
2024/04/30	17.4	45.39	15	45.63	45.40	2.4	27,395	0.01%
2024/04/29	65.4	45.97	14.1	46.06	45.90	51.4	27,857	0.18%
2024/04/26	30.2	45.78	45	45.82	45.70	-14.8	28,831	-0.05%
2024/04/25	24	43.90	3	44.08	44.05	21	28,993	0.07%
2024/04/24	24.1	44.40	3	44.45	44.60	21.1	29,086	0.07%
2024/04/23	8	42.43	4	42.65	42.80	4	29,074	0.01%
2024/04/22	7.4	42.72	8	43.36	42.20	-0.6	29,228	0.00%
2024/04/19	12	43.84	3	44.10	43.70	9	29,229	0.03%
2024/04/18	42.6	44.76	6	44.51	44.70	36.6	29,358	0.12%
2024/04/17	82.2	45.23	34	45.35	45.00	48.2	29,809	0.16%
2024/04/16	17.2	45.53	9	45.18	44.55	8.2	30,455	0.03%
2024/04/15	31.2	47.15	10	47.23	46.85	21.2	30,218	0.07%
2024/04/12	12	48.81	2	48.68	48.60	10	30,070	0.03%
2024/04/11	24.3	48.69	19	48.87	48.85	5.3	30,088	0.02%
2024/04/10	5	49.77	13	50.00	49.55	-8	30,183	-0.03%
2024/04/09	32.1	50.02	2	49.93	50.00	30.1	30,203	0.10%
2024/04/08	10.2	50.03	4	50.13	50.20	6.2	30,454	0.02%
2024/04/03	18.3	49.79	7	49.66	50.00	11.3	30,964	0.04%
2024/04/02	7.8	50.45	12.1	50.39	50.10	-4.2	32,738	-0.01%
2024/04/01	14.5	51.36	13	51.32	51.10	1.5	32,628	0.00%
2024/03/29	27.7	51.39	40.3	51.32	51.50	-12.6	32,317	-0.04%
2024/03/28	142.2	54.06	84.3	53.95	52.20	57.9	31,969	0.18%	大買/
2024/03/27	48.5	55.50	79.6	55.95	56.70	-31.1	30,939	-0.10%
2024/03/26	44.9	53.24	37.1	53.13	53.20	7.8	29,545	0.03%
2024/03/25	81.5	54.41	56	54.45	54.00	25.5	29,445	0.09%
2024/03/22	237.6	56.64	259.5	55.44	54.00	-21.9	28,813	-0.08%	大買/大賣/
2024/03/21	209.6	56.01	225.6	56.37	57.90	-16	26,387	-0.06%	大買/大賣/
2024/03/20	87.1	52.51	137.1	52.99	53.60	-50	23,391	-0.21%	大賣/
2024/03/19	36	48.00	61.5	48.16	48.80	-25.5	21,293	-0.12%
2024/03/18	17	45.66	23.5	45.57	46.50	-6.5	20,908	-0.03%
2024/03/15	17	45.41	36	45.58	45.60	-19	20,820	-0.09%
2024/03/14	51	45.88	49	45.51	45.55	2	20,658	0.01%
2024/03/13	57	45.51	59	45.66	45.65	-2	20,533	-0.01%
2024/03/12	20	44.73	106.6	45.05	45.30	-86.6	20,128	-0.43%	大賣/
2024/03/11	14	43.78	10	43.89	43.70	4	19,919	0.02%
2024/03/08	56.1	42.07	6.1	42.29	42.50	50.1	19,835	0.25%
2024/03/07	9	42.85	13	42.80	42.70	-4	20,023	-0.02%
2024/03/06	11.1	43.10	18	43.18	43.30	-6.9	20,391	-0.03%
2024/03/05	10.4	43.52	1	42.95	43.55	9.4	20,432	0.05%
2024/03/04	5	43.55	9	43.69	43.20	-4	20,436	-0.02%
2024/03/01	19.1	43.14	17.1	42.99	43.05	2	20,313	0.01%
2024/02/29	4	41.78	5	41.87	42.30	-1	20,308	0.00%
2024/02/27	34.7	41.85	20	41.54	41.60	14.7	20,415	0.07%
2024/02/26	16.5	42.90	10	43.03	42.95	6.5	20,354	0.03%
2024/02/23	21	44.55	7	44.87	43.60	14	20,439	0.07%
2024/02/22	21	45.04	38.1	45.68	44.45	-17.1	20,545	-0.08%
2024/02/21	3	43.83	28	44.14	43.75	-25	20,177	-0.12%
2024/02/20	6.7	43.91	14	43.86	43.75	-7.3	20,306	-0.04%
2024/02/19	49.7	44.76	55	44.31	44.15	-5.3	20,252	-0.03%
2024/02/16	10	45.41	17	45.69	45.60	-7	20,286	-0.03%
2024/02/15	42.1	44.48	41.1	45.50	45.10	1	20,101	0.00%
2024/02/05	9	44.96	4	45.35	44.80	5	19,880	0.03%
2024/02/02	5.4	45.23	4	45.14	45.10	1.4	19,884	0.01%
2024/02/01	9.4	44.63	13	44.77	44.65	-3.6	19,825	-0.02%
2024/01/31	16.1	45.29	2	45.58	45.00	14.1	19,888	0.07%
2024/01/30	10.6	45.46	25.1	45.94	46.40	-14.5	19,712	-0.07%
2024/01/29	7.4	45.20	6	45.35	45.30	1.4	19,491	0.01%
2024/01/26	6.7	44.71	18	44.78	44.50	-11.3	19,452	-0.06%
2024/01/25	60.6	45.85	22	45.93	45.40	38.6	19,385	0.20%
2024/01/24	26.2	46.55	18	46.78	46.10	8.2	19,145	0.04%
2024/01/23	55.8	46.14	54.1	46.38	46.40	1.7	18,790	0.01%
2024/01/22	96	46.26	116.1	46.44	46.40	-20.1	18,283	-0.11%	大賣/
2024/01/19	14	44.35	38	44.46	44.85	-24	17,193	-0.14%
2024/01/18	8	43.39	6	43.23	43.35	2	16,714	0.01%
2024/01/17	19	43.57	12	43.60	43.25	7	16,663	0.04%
2024/01/16	12	43.55	23	43.45	43.60	-11	16,614	-0.07%
2024/01/15	8	43.74	10	43.91	43.95	-2	16,467	-0.01%
2024/01/12	18	43.81	6	43.83	43.55	12	16,410	0.07%
2024/01/11	56	44.26	23.5	44.28	44.55	32.6	16,224	0.20%
2024/01/10	35	43.15	64	43.51	43.65	-29	15,998	-0.18%
2024/01/09	2	42.28	6.1	42.26	41.95	-4.1	15,344	-0.03%
2024/01/08	3.1	42.31	7	42.44	42.15	-3.9	15,597	-0.03%
2024/01/05	8	42.18	4	42.23	42.25	4	16,105	0.02%
2024/01/04	46.1	42.69	13	42.49	42.10	33.1	16,376	0.20%
2024/01/03	2	43.00	7	43.02	43.30	-5	16,329	-0.03%
2024/01/02	16	43.48	26	43.70	43.20	-10	16,273	-0.06%
2023/12/29	48.2	44.77	37	44.66	44.55	11.2	15,997	0.07%
2023/12/28	141.1	44.62	302.9	44.73	45.00	-161.8	15,338	-1.06%	大買/大賣/鉅額交易
2023/12/27	51	42.40	29	42.49	42.55	22	13,513	0.16%
2023/12/26	17	41.76	27	41.65	42.10	-10	13,726	-0.07%
2023/12/25	7.1	41.86	7.1	41.74	41.55	0	13,929	0.00%
2023/12/22	15	41.61	1	41.75	41.60	14	13,969	0.10%
2023/12/21	10	41.60	26	41.64	41.50	-16	14,021	-0.11%
2023/12/20	36	41.27	31	41.36	41.65	5	14,239	0.04%
2023/12/19	49	39.92	0	0.00	39.50	49	14,259	0.34%
2023/12/18	17	40.30	0	0.00	40.30	17	14,458	0.12%
2023/12/15	6	40.35	11	40.61	40.25	-5	15,181	-0.03%
2023/12/14	18	41.11	36.1	41.03	40.70	-18.1	15,435	-0.12%
2023/12/13	147.1	42.23	143.2	42.45	41.20	3.9	15,245	0.03%	大買/大賣/
2023/12/12	1.1	41.22	11	41.05	40.90	-9.9	14,422	-0.07%
2023/12/11	18	41.42	4	41.29	41.15	14	14,501	0.10%
2023/12/08	8.3	41.18	13	41.21	40.95	-4.7	14,553	-0.03%
2023/12/07	11.5	41.58	15.1	41.39	41.15	-3.6	14,461	-0.02%
2023/12/06	9.2	41.27	15	41.50	41.15	-5.8	14,542	-0.04%
2023/12/05	9	40.87	1	41.00	40.75	8	14,492	0.06%
2023/12/04	27	41.41	21	41.27	41.25	6	14,429	0.04%
2023/12/01	35	41.59	33	41.46	41.40	2	14,215	0.01%
2023/11/30	16.1	40.10	8	40.09	40.20	8.1	13,802	0.06%
2023/11/29	10.4	39.54	1	39.80	39.85	9.4	13,797	0.07%
2023/11/28	1.2	38.69	2	38.88	39.30	-0.9	13,956	-0.01%
2023/11/27	32.1	38.78	3	39.50	38.25	29.1	14,123	0.21%
2023/11/24	20	40.15	4	39.99	39.75	16	14,088	0.11%
2023/11/23	1	41.45	26	41.31	40.90	-25	14,040	-0.18%
2023/11/22	14	40.88	3	40.78	40.75	11	14,038	0.08%
2023/11/21	31	41.80	28	41.95	42.20	3	14,068	0.02%
2023/11/20	58	40.89	15	40.89	41.20	43	14,328	0.30%
2023/11/17	55.4	40.02	90	40.20	40.90	-34.6	14,375	-0.24%
2023/11/16	0	0.00	43	39.16	39.30	-43	14,457	-0.30%
2023/11/15	43	39.21	18	39.06	38.70	25	14,825	0.17%
2023/11/14	20	39.98	7	39.98	39.85	13	16,064	0.08%
2023/11/13	32	39.25	44	39.65	39.70	-12	16,441	-0.07%
2023/11/10	10	39.55	9	39.48	39.50	1	16,710	0.01%
2023/11/09	0	0.00	0.5	38.95	38.85	-0.5	16,978	0.00%
2023/11/08	2	39.00	0	0.00	39.10	2	17,277	0.01%
2023/11/07	10	38.59	1	38.80	38.80	9	17,499	0.05%
2023/11/06	5	38.50	13	38.72	38.70	-8	18,229	-0.04%
2023/11/03	6	38.30	6	38.18	38.10	0	18,679	0.00%
2023/11/02	6	37.93	12	37.95	37.90	-6	19,410	-0.03%
2023/11/01	14	36.90	1	36.85	36.90	13	20,759	0.06%
2023/10/31	8	36.83	3	36.70	36.75	5	21,299	0.02%
2023/10/30	5	37.90	2.1	38.32	37.90	2.9	21,465	0.01%
2023/10/27	3.1	38.31	2	38.80	38.15	1.1	21,611	0.01%
2023/10/26	2	38.20	1	38.50	38.20	1	21,951	0.00%
2023/10/25	5	39.00	6	39.14	39.00	-1	22,087	0.00%
2023/10/24	15	38.66	13	38.85	39.00	2	22,137	0.01%
2023/10/23	1	38.50	7	38.36	38.30	-6	22,215	-0.03%
2023/10/20	6.1	37.22	13	37.35	37.95	-7	22,467	-0.03%
2023/10/19	26.1	37.66	6	37.82	38.00	20.1	22,749	0.09%
2023/10/18	39.1	37.82	10	37.58	37.50	29.1	23,174	0.13%
2023/10/17	5	39.98	29	39.72	39.35	-24	23,530	-0.10%
2023/10/16	49	40.48	32	40.87	39.80	17	26,345	0.06%
2023/10/13	53	41.74	74.5	42.07	42.00	-21.5	30,275	-0.07%
2023/10/12	51	40.79	20.2	40.99	41.85	30.8	30,070	0.10%
2023/10/11	17.1	39.92	15	40.06	39.65	2.1	30,478	0.01%
2023/10/06	5	41.70	11.2	41.50	41.50	-6.2	30,983	-0.02%
2023/10/05	5	41.45	5	41.80	41.65	0	32,976	0.00%
2023/10/04	5	41.05	3	41.20	41.20	2	33,163	0.01%
2023/10/03	14	42.26	27	41.50	41.45	-13	33,217	-0.04%
2023/10/02	28	42.45	50.3	42.17	42.50	-22.3	33,214	-0.07%
2023/09/28	23	41.21	21	40.90	40.75	2	33,075	0.01%
2023/09/27	15	40.62	26	40.57	40.80	-11	33,344	-0.03%
2023/09/26	17	40.32	4	40.36	40.10	13	34,282	0.04%
2023/09/25	53.5	40.61	23	40.39	40.10	30.5	34,571	0.09%
2023/09/22	22	40.11	64	40.30	40.80	-42	34,366	-0.12%
2023/09/21	14.4	38.78	0	0.00	39.25	14.4	34,107	0.04%
2023/09/20	71.6	40.03	117	40.00	39.50	-45.4	34,089	-0.13%	大賣/
2023/09/19	31	38.70	10	39.36	38.45	21	33,817	0.06%
2023/09/18	12.3	37.83	3	37.90	37.80	9.3	34,400	0.03%
2023/09/15	4	38.81	0	0.00	38.70	4	34,706	0.01%
2023/09/14	15	38.92	5	38.79	38.70	10	34,870	0.03%
2023/09/13	5.1	38.52	9	38.42	38.55	-3.9	35,439	-0.01%
2023/09/12	5	38.46	11	38.70	38.45	-6	37,017	-0.02%
2023/09/11	27.1	38.27	17	38.53	38.20	10.1	38,498	0.03%
2023/09/08	12	39.21	10	39.23	39.25	2	38,420	0.01%
2023/09/07	5.2	39.77	3	39.68	39.65	2.2	38,624	0.01%
2023/09/06	8.1	40.30	17	40.46	40.15	-8.9	38,619	-0.02%
2023/09/05	8.4	40.21	6	40.02	40.35	2.4	38,718	0.01%
2023/09/04	13.1	39.88	7	39.74	39.90	6.1	38,830	0.02%
2023/09/01	39.2	39.95	27	39.89	39.75	12.2	38,850	0.03%
2023/08/31	18.5	40.45	7	40.41	40.55	11.5	38,766	0.03%
2023/08/30	10	41.42	4	41.39	40.95	6	38,883	0.02%
2023/08/29	3.2	41.15	4	41.48	41.20	-0.8	39,373	0.00%
2023/08/28	23.1	41.45	32	41.17	41.35	-8.9	40,556	-0.02%
2023/08/25	37.3	41.96	27	41.95	41.70	10.3	40,916	0.03%
2023/08/24	63	44.24	25	44.66	43.30	38	40,875	0.09%
2023/08/23	14.3	43.39	17.2	43.72	44.00	-2.9	40,874	-0.01%
2023/08/22	9.2	43.72	6	43.86	43.20	3.2	40,647	0.01%
2023/08/21	35.1	43.74	29	43.89	43.30	6.1	40,346	0.02%
2023/08/18	103.3	45.37	112.8	45.63	44.05	-9.5	39,988	-0.02%	大買/大賣/
2023/08/17	33	42.69	35	42.67	43.10	-2	38,655	-0.01%
2023/08/16	22.1	42.68	10	42.78	43.00	12.1	38,358	0.03%
2023/08/15	11	43.92	8	44.19	43.35	3	38,455	0.01%
2023/08/14	18.2	42.65	21	42.45	42.80	-2.8	38,131	-0.01%
2023/08/11	13	43.32	15.5	43.01	42.85	-2.5	37,795	-0.01%
2023/08/10	34.4	43.45	53	42.65	42.30	-18.6	37,397	-0.05%
2023/08/09	38.3	45.10	49	45.39	45.00	-10.8	36,606	-0.03%
2023/08/08	68.1	47.22	50	47.19	46.35	18.1	36,084	0.05%
2023/08/07	107	47.48	106.1	47.25	48.45	1	35,289	0.00%	大買/大賣/
2023/08/04	55.1	45.43	41	45.69	45.15	14.1	33,829	0.04%
2023/08/02	12.4	45.74	6.2	44.61	44.95	6.2	33,238	0.02%
2023/08/01	7	48.10	31	47.92	48.60	-24	32,945	-0.07%
2023/07/31	40.9	49.70	45	49.19	47.05	-4.1	32,749	-0.01%
2023/07/28	27.2	46.63	59.3	47.30	49.50	-32.1	32,343	-0.10%
2023/07/27	19.4	47.20	45.4	47.37	46.80	-26.1	32,140	-0.08%
2023/07/26	33.3	47.92	14.1	47.78	47.10	19.2	31,987	0.06%
2023/07/25	34.1	48.76	17	48.93	48.30	17.1	31,791	0.05%
2023/07/24	58.2	49.87	10	50.14	49.90	48.2	31,491	0.15%
2023/07/21	66.3	47.97	25.6	47.78	49.30	40.7	31,107	0.13%
2023/07/20	48	47.75	34.1	47.66	46.80	13.9	30,607	0.05%
2023/07/19	192.4	51.94	177.2	52.31	51.10	15.2	29,960	0.05%	大買/大賣/
2023/07/18	306.8	53.35	303.1	52.72	50.40	3.7	27,034	0.01%	大買/大賣/
2023/07/17	19	52.20	5	52.20	52.20	14	22,706	0.06%
2023/07/14	37	46.96	18.8	47.48	47.50	18.2	22,355	0.08%
2023/07/13	29	42.73	17	43.09	43.20	12	21,592	0.06%
2023/07/12	81	37.84	247.5	38.69	39.30	-166.5	20,937	-0.80%	大賣/鉅額交易
2023/07/11	15.1	35.59	46	35.59	35.75	-30.9	18,866	-0.16%
2023/07/10	21.1	35.12	8.1	34.94	34.90	13.1	18,579	0.07%
2023/07/07	19.2	35.45	9	35.43	35.35	10.2	18,406	0.06%
2023/07/06	37	35.87	51.9	36.02	35.55	-14.9	18,239	-0.08%
2023/07/05	156.3	36.70	102.1	37.14	36.15	54.2	17,878	0.30%	大買/大賣/
2023/07/04	128.9	37.42	178	37.41	37.70	-49.1	17,291	-0.28%	大買/大賣/
2023/07/03	50	36.00	39.6	36.14	35.95	10.4	16,168	0.06%
2023/06/30	64.1	34.72	43	34.59	34.95	21.1	15,723	0.13%
2023/06/29	33	34.70	92	34.81	34.70	-59	15,578	-0.38%
2023/06/28	49	35.38	43	35.22	34.70	6	15,444	0.04%
2023/06/27	59.2	35.78	38	35.61	35.35	21.2	15,208	0.14%
2023/06/26	71.4	36.41	251	36.56	36.85	-179.6	14,732	-1.22%	大賣/鉅額交易
2023/06/21	35	35.26	77	35.45	35.15	-42	13,755	-0.31%
2023/06/20	198.2	34.53	42	34.76	34.50	156.2	13,358	1.17%	大買/鉅額交易
2023/06/19	61	35.13	39	35.24	35.40	22	13,068	0.17%
2023/06/16	245.6	37.12	105.7	37.02	36.45	139.9	12,329	1.13%	大買/大賣/鉅額交易
2023/06/15	56	34.07	138.8	35.19	36.15	-82.8	10,611	-0.78%	大賣/
2023/06/14	6	33.05	2	32.65	32.90	4	9,027	0.04%
2023/06/13	15	32.96	50	33.09	32.85	-35	8,882	-0.39%
2023/06/12	2	32.05	12	32.08	32.10	-10	8,565	-0.12%
2023/06/09	6	32.40	7	32.46	32.40	-1	8,506	-0.01%
2023/06/08	8	31.78	6	31.73	31.55	2	8,322	0.02%
2023/06/07	13	32.42	11	32.43	32.40	2	8,188	0.02%
2023/06/06	21	31.95	23	31.94	31.95	-2	8,098	-0.02%
2023/06/05	29	33.16	33.2	33.28	32.65	-4.2	7,965	-0.05%
2023/06/02	50	33.22	41.1	33.30	32.90	8.9	7,652	0.12%
2023/06/01	186	33.41	82.5	33.30	33.40	103.5	7,043	1.47%	大買/鉅額交易
2023/05/31	34	31.78	59.1	31.71	31.95	-25.1	5,728	-0.44%
2023/05/30	46.5	31.25	12	31.39	31.00	34.5	5,203	0.66%
2023/05/29	33	30.98	69	30.77	31.40	-36	5,067	-0.71%
2023/05/26	7	29.41	2	29.30	29.25	5	4,433	0.11%
2023/05/25	1	29.60	6	29.53	29.50	-5	4,387	-0.11%
2023/05/24	1	29.10	4	29.25	29.20	-3	4,322	-0.07%
2023/05/23	14	29.38	4	29.69	29.25	10	4,223	0.24%
2023/05/22	19	30.14	19	30.28	30.15	0	4,015	0.00%
2023/05/19	29.6	30.03	92.3	30.14	30.20	-62.7	3,821	-1.64%
2023/05/18	0	0.00	3	28.62	28.40	-3	3,282	-0.09%
2023/05/11	1	28.00	0	0.00	27.85	1	3,316	0.03%
2023/05/10	1	27.90	0	0.00	28.15	1	3,350	0.03%
2023/05/08	0	0.00	1	28.10	28.10	-1	3,450	-0.03%
2023/05/05	0	0.00	1	28.25	28.15	-1	3,512	-0.03%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	1	28.30	5	28.35	28.35	-4	3,592	-0.11%
2023/04/27	2	28.10	0	0.00	28.30	2	3,589	0.06%
2023/04/26	1.1	28.04	0	0.00	28.10	1.1	3,537	0.03%
2023/04/25	2	28.13	2	28.05	28.10	0	3,503	0.00%
2023/04/21	5	27.77	0	0.00	27.75	5	3,391	0.15%
2023/04/20	1	28.00	0	0.00	27.85	1	3,378	0.03%
2023/04/18	0	0.00	1	28.35	28.25	-1	3,297	-0.03%
2023/04/17	8	28.51	3	28.53	28.60	5	3,244	0.15%
2023/04/13	1	27.70	0	0.00	27.80	1	3,054	0.03%
2023/04/12	0.5	27.85	0	0.00	27.75	0.5	3,082	0.02%
2023/04/11	5	27.84	0	0.00	27.90	5	3,085	0.16%
2023/04/10	2	27.45	0	0.00	27.40	2	3,027	0.07%
2023/04/07	1.1	27.32	0	0.00	27.40	1.1	3,009	0.04%
2023/04/06	2	27.25	0	0.00	27.30	2	2,993	0.07%
2023/03/31	6	27.35	1	27.35	27.30	5	2,977	0.17%
2023/03/30	5	27.39	0	0.00	27.35	5	2,995	0.17%
2023/03/29	2	27.45	0	0.00	27.45	2	2,977	0.07%
2023/03/28	2	28.50	0	0.00	28.50	2	3,005	0.07%
2023/03/27	1	28.65	0	0.00	28.65	1	3,055	0.03%
2023/03/24	5.6	28.68	11	28.70	28.70	-5.4	3,060	-0.18%
2023/03/23	5	28.60	1	28.80	28.60	4	3,023	0.13%
2023/03/22	1.1	28.84	2	28.70	28.80	-0.9	3,014	-0.03%
2023/03/21	0	0.00	1	28.50	28.55	-1	2,995	-0.03%
2023/03/20	1	28.40	0	0.00	28.35	1	2,979	0.03%
2023/03/16	2	27.90	10	27.95	27.90	-8	2,933	-0.27%
2023/03/15	39	28.25	0	0.00	28.20	39	2,914	1.34%
2023/03/14	0	28.40	0	0.00	28.25	0	2,932	0.00%
2023/03/13	11	28.34	1	28.35	28.50	10	2,929	0.34%
2023/03/10	12	28.76	5	28.80	28.65	7	2,899	0.24%
2023/03/09	5	29.01	0	0.00	29.05	5	2,864	0.17%
2023/03/08	3.2	29.20	5	29.15	29.15	-1.9	2,812	-0.07%
2023/03/07	3	29.25	0	0.00	29.35	3	2,771	0.11%
2023/03/06	2	29.30	6	29.29	29.35	-4	2,738	-0.15%
2023/03/03	0	0.00	1	29.35	29.35	-1	2,700	-0.04%
2023/03/02	1	29.40	2.1	29.25	29.45	-1.1	2,659	-0.04%
2023/03/01	17.1	29.69	31	29.41	29.50	-13.9	2,598	-0.53%
2023/02/24	22	31.48	3	31.43	31.60	19	2,429	0.78%
2023/02/23	0	0.00	28	31.25	31.20	-28	2,369	-1.18%
2023/02/22	1	30.80	1	30.95	31.00	0	2,369	0.00%
2023/02/21	0	0.00	6	31.00	31.10	-6	2,378	-0.25%
2023/02/20	5	31.00	0	0.00	30.95	5	2,453	0.20%
2023/02/17	7	30.74	32	30.81	30.85	-25	2,475	-1.01%
2023/02/16	1	30.90	0.1	30.95	30.90	0.9	2,530	0.04%
2023/02/15	10	30.83	6	30.92	30.75	4	2,600	0.15%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	6	30.67	0	0.00	30.70	6	2,686	0.22%
2023/02/10	16.1	30.67	7	30.75	30.80	9.1	2,686	0.34%
2023/02/09	57	31.02	3	31.15	30.90	54	2,666	2.03%
2023/02/08	12	31.94	22.1	31.88	31.85	-10.1	2,565	-0.39%
2023/02/07	6	31.86	4	31.89	31.85	2	2,512	0.08%
2023/02/06	20	31.45	18	31.46	31.50	2	2,430	0.08%
2023/02/03	1	31.15	8	31.03	31.40	-7	2,400	-0.29%
2023/02/02	6	30.85	3	30.93	30.85	3	2,337	0.13%
2023/02/01	8	30.77	1.1	30.94	30.75	6.9	2,309	0.30%
2023/01/31	0	0.00	1.1	30.59	30.80	-1.1	2,285	-0.05%
2023/01/30	0	0.00	2	30.25	30.30	-2	2,225	-0.09%
2023/01/17	4	29.95	1	30.00	30.00	3	2,197	0.14%
2023/01/16	1	30.00	0	0.00	29.90	1	2,190	0.05%
2023/01/12	2	30.15	0.2	30.15	30.15	1.8	2,169	0.08%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	1	30.10	1.1	30.28	30.10	-0.1	2,167	0.00%
2023/01/06	0	0.00	1	29.45	29.50	-1	2,120	-0.05%
2023/01/05	0	0.00	0.7	29.60	29.50	-0.7	2,135	-0.03%
2023/01/03	6	29.57	0	0.00	29.60	6	2,154	0.28%
2022/12/30	0	0.00	2	29.83	29.50	-2	2,154	-0.09%
2022/12/29	1	28.85	2	29.63	29.70	-1	2,083	-0.05%
2022/12/28	2	29.35	0	0.00	29.15	2	2,050	0.10%
2022/12/27	0	29.60	0	0.00	29.60	0	2,047	0.00%
2022/12/26	0.1	29.50	0.1	29.50	29.55	0.1	2,050	0.00%
2022/12/23	0.1	29.70	1	29.45	29.70	-0.9	2,062	-0.04%
2022/12/22	0	0.00	1	30.00	29.75	-1	2,115	-0.05%
2022/12/21	2	29.80	0.3	29.95	29.75	1.8	2,089	0.08%
2022/12/20	2	30.40	8	29.98	29.60	-6	2,060	-0.29%
2022/12/19	0	0.00	2.1	29.99	29.75	-2.1	2,012	-0.10%
2022/12/16	0	0.00	1	29.25	29.40	-1	1,889	-0.05%
2022/12/15	0	0.00	1	29.70	29.70	-1	1,844	-0.05%
2022/12/14	0	0.00	0.8	29.60	29.75	-0.8	1,853	-0.04%
2022/12/13	0	0.00	3	29.65	29.65	-3	1,821	-0.16%
2022/12/12	1	29.05	3	29.32	29.45	-2	1,810	-0.11%
2022/12/09	1	29.20	0	0.00	29.30	1	1,822	0.05%
2022/12/08	1.2	29.01	0	0.00	29.20	1.2	1,818	0.07%
2022/12/07	0.1	29.25	6	29.10	29.00	-5.9	1,826	-0.32%
2022/12/06	4.8	29.43	6	29.33	29.20	-1.2	1,803	-0.07%
2022/12/05	8.8	29.79	4	29.75	29.70	4.8	1,764	0.27%
2022/12/02	5	29.95	0	0.00	29.95	5	1,791	0.28%
2022/12/01	7	29.93	2.1	30.04	29.95	4.9	1,794	0.27%
2022/11/30	0.3	29.65	2	29.60	29.75	-1.7	1,770	-0.10%
2022/11/29	2	29.55	10	29.56	29.60	-8	1,748	-0.46%
2022/11/28	5	29.35	5	29.43	29.50	0	1,737	0.00%
2022/11/25	3	29.35	1	29.40	29.30	2	1,734	0.12%
2022/11/24	0	0.00	1	29.25	29.30	-1	1,718	-0.06%
2022/11/23	1	29.25	0.1	29.15	29.25	0.9	1,714	0.05%
2022/11/22	1	29.10	6	29.07	29.20	-5	1,725	-0.29%
2022/11/21	0.1	28.95	6	29.06	29.05	-5.9	1,716	-0.34%
2022/11/18	0	0.00	5.4	29.01	28.95	-5.4	1,727	-0.31%
2022/11/17	1	29.20	0	0.00	29.20	1	1,703	0.06%
2022/11/16	11	29.07	9	29.28	29.15	2	1,685	0.12%
2022/11/15	3	28.75	0	0.00	28.85	3	1,608	0.19%
2022/11/14	5	28.75	1.5	28.87	28.85	3.5	1,586	0.22%
2022/11/11	7	28.56	2	28.60	28.60	5	1,541	0.32%
2022/11/10	3	28.22	3	28.20	28.30	0	1,488	0.00%
2022/11/09	4	28.30	9	28.40	28.30	-5	1,472	-0.34%
2022/11/07	0.1	27.70	0	0.00	27.70	0.1	1,428	0.01%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/11/02	0	0.00	1	27.35	27.35	-1	1,595	-0.06%
2022/11/01	0	0.00	34	27.22	27.25	-34	1,641	-2.07%
2022/10/31	0	0.00	0.3	27.05	27.10	-0.3	1,664	-0.02%
2022/10/27	0	0.00	1	26.95	27.00	-1	1,679	-0.06%
2022/10/24	0	0.00	4	26.78	26.55	-4	1,688	-0.24%
2022/10/20	2	26.45	1	26.45	26.50	1	1,697	0.06%
2022/10/19	0.1	27.00	4	27.04	26.75	-4	1,702	-0.23%
2022/10/18	4.1	26.54	2	26.70	26.65	2.1	1,695	0.12%
2022/10/14	1	26.70	0	0.00	26.55	1	1,765	0.06%
2022/10/13	11.1	26.53	10	26.73	26.25	1.1	1,785	0.06%
2022/10/12	6	26.55	6	26.70	26.75	0	1,781	0.00%
2022/10/11	3	26.70	0	0.00	26.70	3	1,805	0.17%
2022/10/07	1	27.35	0	0.00	27.45	1	1,794	0.06%
2022/10/06	2	27.30	0	0.00	27.30	2	1,797	0.11%
2022/10/03	1	26.75	1	26.85	26.90	0	1,833	0.00%
2022/09/30	31	26.90	0	0.00	27.00	31	1,852	1.67%
2022/09/29	2	26.88	0	0.00	27.15	2	1,855	0.11%
2022/09/28	0	0.00	3.4	26.15	26.15	-3.4	1,804	-0.19%
2022/09/27	1.1	26.55	0	0.00	26.60	1.1	1,797	0.06%
2022/09/26	5	26.67	22	26.68	26.50	-17	1,808	-0.94%
2022/09/22	1	27.60	0	0.00	27.50	1	1,830	0.05%
2022/09/21	6	27.78	0	0.00	27.65	6	1,839	0.33%
2022/09/19	1	27.90	0	0.00	27.75	1	1,876	0.05%
2022/09/16	6	27.92	0	0.00	27.70	6	1,895	0.32%
2022/09/14	2	28.03	0	0.00	28.00	2	1,984	0.10%
2022/09/13	2	28.18	0	0.00	28.25	2	2,143	0.09%
2022/09/12	1	28.15	0	0.00	28.10	1	2,172	0.05%
2022/09/08	0	0.00	6	28.27	28.10	-6	2,205	-0.27%
2022/09/07	2	27.10	0	0.00	27.10	2	2,160	0.09%
2022/09/06	2	27.50	0	0.00	27.35	2	2,158	0.09%
2022/09/01	3	27.95	1	27.90	27.80	2	2,174	0.09%
2022/08/31	2.1	28.05	0	0.00	28.10	2.1	2,155	0.10%
2022/08/30	0	28.00	6	28.10	28.05	-6	2,148	-0.28%
2022/08/29	6	27.93	0	0.00	27.90	6	2,146	0.28%
2022/08/23	1	28.55	0	0.00	28.50	1	2,137	0.05%
2022/08/22	2	28.78	0	0.00	28.75	2	2,143	0.09%
2022/08/18	2	28.68	10	28.50	28.70	-8	2,138	-0.37%
2022/08/17	8	28.60	63	28.74	28.55	-55	2,138	-2.57%
2022/08/16	1	28.80	0	0.00	28.75	1	2,127	0.05%
2022/08/15	1	28.65	10	28.89	28.85	-9	2,152	-0.42%
2022/08/12	3	28.88	13	28.82	28.90	-10	2,128	-0.47%
2022/08/11	5	29.15	0	0.00	29.10	5	2,104	0.24%
2022/08/10	4	29.30	22	29.28	29.10	-18	2,090	-0.86%
2022/08/09	17	29.06	3	29.18	29.45	14	2,078	0.67%
2022/08/08	10	28.65	19	28.54	28.70	-9	2,003	-0.45%
2022/08/05	0	0.00	1	28.30	28.30	-1	1,993	-0.05%
2022/08/04	1	27.80	7	27.81	28.00	-6	2,026	-0.30%
2022/08/02	1	27.85	0	0.00	27.95	1	2,110	0.05%
2022/08/01	3	28.10	0	0.00	28.15	3	2,126	0.14%
2022/07/29	6	28.10	0	0.00	28.15	6	2,158	0.28%
2022/07/27	0	0.00	1	28.00	28.05	-1	2,203	-0.05%
2022/07/25	3	28.05	0	0.00	28.05	3	2,244	0.13%
2022/07/22	6	28.13	0	0.00	28.20	6	2,242	0.27%
2022/07/21	0	0.00	1	28.05	28.05	-1	2,251	-0.04%
2022/07/20	6.9	27.34	0	0.00	27.20	6.9	2,235	0.31%
2022/07/18	0	0.00	19	26.95	27.05	-19	2,256	-0.84%
2022/07/12	0.1	26.50	0	0.00	26.45	0.1	2,285	0.00%
2022/07/11	3	26.95	20	27.00	27.00	-17	2,286	-0.74%
2022/07/08	1	27.50	10	27.55	27.40	-9	2,300	-0.39%
2022/07/06	0	0.00	10	26.90	26.75	-10	2,338	-0.43%
2022/07/04	10	26.75	0	0.00	26.75	10	2,417	0.41%
2022/07/01	1	27.20	0	0.00	26.80	1	2,488	0.04%
2022/06/30	4	27.61	0	0.00	27.45	4	2,556	0.16%
2022/06/29	0	0.00	1	28.10	28.10	-1	2,619	-0.04%
2022/06/28	0.2	28.50	2	28.70	28.35	-1.9	2,820	-0.07%
2022/06/27	4	28.65	2	28.70	28.80	2	2,991	0.07%
2022/06/24	0	0.00	7	28.36	28.45	-7	3,084	-0.23%
2022/06/23	3	28.33	7	28.34	28.20	-4	3,156	-0.13%
2022/06/22	9	28.64	16	28.49	28.35	-7	3,196	-0.22%
2022/06/21	37	28.66	44	28.67	28.70	-7	3,201	-0.22%
2022/06/20	0	0.00	0.1	27.20	27.20	-0.1	3,068	0.00%
2022/06/17	0	0.00	4	27.65	27.90	-4	3,077	-0.13%
2022/06/16	0	0.00	2	28.00	27.65	-2	3,073	-0.07%
2022/06/15	0	0.00	3	28.05	28.10	-3	3,108	-0.10%
2022/06/14	1	27.55	12	27.78	27.90	-11	3,145	-0.35%
2022/06/13	2	27.90	0	0.00	27.90	2	3,175	0.06%
2022/06/10	10	27.93	21	28.20	28.20	-11	3,200	-0.34%
2022/06/09	0	0.00	2	27.98	28.00	-2	3,220	-0.06%
2022/06/07	11	27.99	0	0.00	28.00	11	3,332	0.33%
2022/06/06	5	28.05	0	0.00	27.85	5	3,402	0.15%
2022/05/31	0	0.00	3	27.98	28.00	-3	3,798	-0.08%
2022/05/27	1	27.65	0	0.00	27.60	1	3,954	0.03%
2022/05/26	0	0.00	2	27.55	27.50	-2	4,251	-0.05%
2022/05/23	2	27.60	21	27.60	27.60	-19	4,443	-0.43%
2022/05/20	0	0.00	1	27.05	27.10	-1	4,512	-0.02%
2022/05/19	0	0.00	4.1	26.75	26.90	-4.1	4,639	-0.09%
2022/05/18	0	0.00	20	27.05	27.20	-20	4,660	-0.43%
2022/05/17	1	26.85	0	0.00	27.05	1	4,720	0.02%
2022/05/16	0	0.00	20	26.95	26.85	-20	4,764	-0.42%
2022/05/12	7	26.34	0	0.00	26.15	7	4,878	0.14%
2022/05/11	3	26.73	0	0.00	26.65	3	4,858	0.06%
2022/05/10	2	26.93	2	27.00	27.15	0	4,843	0.00%
2022/05/09	5	27.51	0	0.00	27.50	5	4,832	0.10%
2022/05/05	0	0.00	2	28.20	28.25	-2	4,840	-0.04%
2022/04/29	0	0.00	16	27.93	27.75	-16	4,951	-0.32%
2022/04/28	1	27.85	0	0.00	27.80	1	4,978	0.02%
2022/04/27	1	27.45	10	27.50	27.80	-9	5,007	-0.18%
2022/04/26	4	27.99	1	28.05	28.00	3	5,007	0.06%
2022/04/25	22	28.03	0	0.00	27.95	22	5,038	0.44%
2022/04/22	1	28.50	1	28.75	28.75	0	5,051	0.00%
2022/04/20	0	0.00	13	28.60	28.75	-13	5,174	-0.25%
2022/04/18	1	28.10	6.1	28.09	28.10	-5.1	5,247	-0.10%
2022/04/15	1	28.25	5	28.30	28.35	-4	5,300	-0.08%
2022/04/14	14	28.48	7.5	28.50	28.55	6.5	5,386	0.12%
2022/04/13	5.5	28.23	0	0.00	28.20	5.5	5,452	0.10%
2022/04/12	0	0.00	15	28.04	28.25	-15	5,478	-0.27%
2022/04/11	2	28.25	0	0.00	28.20	2	5,506	0.04%
2022/04/08	21	28.19	5	28.15	28.20	16	5,630	0.28%
2022/04/07	12	28.49	8	28.21	28.25	4	5,830	0.07%
2022/04/06	12	28.88	0	0.00	28.90	12	6,006	0.20%
2022/04/01	4	29.29	9	29.29	29.35	-5	6,019	-0.08%
2022/03/31	27	29.69	1	29.65	29.55	26	6,065	0.43%
2022/03/30	19.6	31.81	3	31.78	31.75	16.6	5,901	0.28%
2022/03/29	19	31.93	4	32.10	31.85	15	5,822	0.26%
2022/03/28	6	32.06	0	0.00	32.05	6	5,755	0.10%
2022/03/25	1	32.55	7	32.46	32.40	-6	5,732	-0.10%
2022/03/24	2	32.25	1	32.50	32.50	1	5,822	0.02%
2022/03/23	1	32.35	11	32.27	32.30	-10	6,297	-0.16%
2022/03/22	0	0.00	11	32.10	32.20	-11	6,533	-0.17%
2022/03/21	12	31.98	1	32.05	32.00	11	6,617	0.17%
2022/03/18	5	31.81	4	31.95	31.75	1	6,829	0.01%
2022/03/17	13	31.95	1	32.00	32.00	12	7,234	0.17%
2022/03/16	0	0.00	30	31.80	31.80	-30	7,434	-0.40%
2022/03/15	0.1	31.85	1	31.85	31.75	-1	7,477	-0.01%
2022/03/14	1	31.95	6	32.00	32.05	-5	7,549	-0.07%
2022/03/11	9	31.84	0.1	32.00	31.75	8.9	7,637	0.12%
2022/03/10	14.1	31.88	10	31.85	31.85	4.1	7,640	0.05%
2022/03/09	24	31.37	0	0.00	31.45	24	7,658	0.31%
2022/03/08	22.8	31.51	14	31.45	31.20	8.8	7,690	0.11%
2022/03/07	4.3	32.52	3	32.60	32.35	1.3	7,534	0.02%
2022/03/04	1	33.00	0	0.00	33.05	1	7,568	0.01%
2022/03/03	1	33.05	0	0.00	33.05	1	7,699	0.01%
2022/03/02	2	32.73	10.4	32.35	32.70	-8.4	7,913	-0.11%
2022/03/01	33.4	32.49	36.4	32.43	32.60	-3	8,286	-0.04%
2022/02/25	53	33.63	4	33.83	33.55	49	8,201	0.60%
2022/02/24	18	33.76	7	33.98	33.70	11	8,397	0.13%
2022/02/23	2	34.20	18	34.20	34.30	-16	8,850	-0.18%
2022/02/22	4	33.93	11	33.86	33.95	-7	10,310	-0.07%
2022/02/21	9	34.42	13	34.54	34.45	-4	10,599	-0.04%
2022/02/18	1	33.90	1	33.90	33.95	0	11,073	0.00%
2022/02/17	6	34.13	2.1	34.17	34.00	3.9	11,685	0.03%
2022/02/16	1	34.00	10	34.10	34.00	-9	11,823	-0.08%
2022/02/15	7.4	33.92	26	34.15	33.75	-18.6	12,048	-0.15%
2022/02/14	1	33.90	9	33.60	33.90	-8	11,967	-0.07%
2022/02/11	2	33.70	14.2	33.68	33.75	-12.2	11,970	-0.10%
2022/02/10	10.2	33.60	1	33.60	33.70	9.2	11,976	0.08%
2022/02/09	1	33.60	2	33.65	33.75	-1	11,960	-0.01%
2022/02/08	1	33.35	4	33.50	33.50	-3	11,952	-0.03%
2022/02/07	14	32.74	0	0.00	33.00	14	11,982	0.12%
2022/01/26	0	0.00	11	32.44	32.30	-11	12,069	-0.09%
2022/01/25	3.1	32.29	4	32.25	32.25	-0.9	12,060	-0.01%
2022/01/24	2	32.70	2.8	32.74	32.80	-0.8	12,018	-0.01%
2022/01/21	5.1	33.41	6	33.20	33.10	-0.9	11,989	-0.01%
2022/01/20	0	0.00	3	33.63	33.75	-3	11,943	-0.03%
2022/01/19	0	0.00	17	33.46	33.50	-17	11,931	-0.14%
2022/01/18	11	33.75	6	33.86	33.75	5	11,920	0.04%
2022/01/17	2	33.60	1	33.10	33.60	1	11,862	0.01%
2022/01/14	11	33.04	24	33.05	33.00	-13	11,802	-0.11%
2022/01/13	0	0.00	5	33.50	33.50	-5	11,708	-0.04%
2022/01/12	4	33.60	5	33.45	33.40	-1	11,669	-0.01%
2022/01/11	4	33.38	12	33.45	33.50	-8	11,629	-0.07%
2022/01/10	5	33.63	4.1	33.60	33.65	0.9	11,562	0.01%
2022/01/07	7.1	34.05	1	33.95	33.80	6.1	11,500	0.05%
2022/01/06	9	34.25	5	34.17	34.45	4	11,401	0.04%
2022/01/05	4	34.39	11	34.55	34.20	-7	11,325	-0.06%
2022/01/04	6	34.49	4	34.55	34.50	2	11,295	0.02%
2022/01/03	6	34.65	11.2	34.76	34.50	-5.2	11,256	-0.05%
2021/12/30	15	34.93	16	35.02	35.20	-1	11,091	-0.01%
2021/12/29	23.2	34.82	42	34.86	34.95	-18.8	10,858	-0.17%
2021/12/28	1	34.35	0	0.00	34.50	1	10,623	0.01%
2021/12/27	6	34.17	24.4	34.16	34.35	-18.4	10,562	-0.17%
2021/12/24	12.4	33.84	23	33.90	33.80	-10.6	10,479	-0.10%
2021/12/23	0	0.00	26	33.73	34.00	-26	10,452	-0.25%
2021/12/22	6	33.85	19	33.83	33.70	-13	10,393	-0.13%
2021/12/21	0	0.00	28	33.83	33.90	-28	10,374	-0.27%
2021/12/20	22	33.64	15	33.57	33.70	7	10,357	0.07%
2021/12/17	57	34.60	20.5	34.51	34.10	36.5	10,305	0.35%
2021/12/16	1	34.30	157.3	34.15	34.40	-156.3	9,813	-1.59%	大賣/鉅額交易
2021/12/15	6	33.90	10	33.94	33.70	-4	9,596	-0.04%
2021/12/14	19	33.84	16	33.88	33.85	3	9,587	0.03%
2021/12/13	45	34.20	25.5	34.21	34.10	19.5	9,414	0.21%
2021/12/10	8	33.43	61	33.26	33.40	-53	9,008	-0.59%
2021/12/09	7	32.76	4	32.75	32.75	3	8,775	0.03%
2021/12/08	3	32.72	4	32.76	32.70	-1	8,721	-0.01%
2021/12/07	22	32.76	7	32.75	32.80	15	8,643	0.17%
2021/12/06	19	32.33	1	32.30	32.30	18	8,531	0.21%
2021/12/03	1	32.25	15.4	32.27	32.20	-14.4	8,534	-0.17%
2021/12/02	14	31.85	7.6	31.84	31.70	6.4	8,484	0.08%
2021/12/01	3	31.90	53	31.73	32.15	-50	8,477	-0.59%
2021/11/30	9	32.21	0.2	32.30	32.00	8.8	8,680	0.10%
2021/11/29	39.2	31.66	11.2	31.94	31.70	28	8,595	0.33%
2021/11/26	30.2	32.17	13.2	32.31	32.00	17	8,421	0.20%
2021/11/25	100.8	33.43	67	33.24	32.90	33.8	8,127	0.42%
2021/11/24	4	33.70	7	33.78	34.00	-3	7,668	-0.04%
2021/11/23	68	34.06	11	33.98	33.90	57	7,460	0.76%
2021/11/22	104	34.21	82.1	34.18	34.50	21.9	7,209	0.30%	大買/
2021/11/19	184	33.76	102.4	34.13	34.40	81.7	6,688	1.22%	大買/大賣/
2021/11/18	111.4	31.67	86.4	31.96	32.10	25	5,175	0.48%	大買/
2021/11/17	63.4	31.94	47.5	32.02	31.75	15.9	4,806	0.33%
2021/11/16	8.2	31.24	92.8	31.14	32.10	-84.6	4,217	-2.01%
2021/11/15	21	30.16	71.2	30.10	30.10	-50.2	3,605	-1.39%
2021/11/12	5.2	29.71	39	29.69	29.70	-33.8	3,436	-0.98%
2021/11/11	10	29.15	5	29.10	29.10	5	3,242	0.15%
2021/11/10	36	29.25	3.3	29.20	29.25	32.7	3,266	1.00%
2021/11/09	3	29.05	10	29.05	29.05	-7	3,292	-0.21%
2021/11/08	0	0.00	1	28.80	28.90	-1	3,265	-0.03%
2021/11/05	1	28.80	0	0.00	28.90	1	3,284	0.03%
2021/11/04	25	29.03	0	0.00	28.90	25	3,313	0.75%
2021/11/03	3	29.17	108.6	29.21	29.25	-105.6	3,272	-3.23%	大賣/鉅額交易
2021/11/02	0	0.00	15	28.88	28.75	-15	3,183	-0.47%
2021/11/01	21	28.80	0	0.00	28.80	21	3,173	0.66%
2021/10/29	50.1	28.75	0	0.00	28.75	50.1	3,165	1.58%
2021/10/28	0.2	28.40	11	28.40	28.60	-10.8	3,143	-0.34%
2021/10/27	0	0.00	1	28.50	28.55	-1	3,137	-0.03%
2021/10/26	11	28.31	0	0.00	28.35	11	3,135	0.35%
2021/10/25	2	28.10	0	0.00	28.20	2	3,120	0.06%
2021/10/22	0.2	28.15	0	0.00	28.20	0.2	3,160	0.01%
2021/10/20	2	28.25	0	0.00	28.25	2	3,280	0.06%
2021/10/18	15	28.30	0	0.00	28.30	15	3,356	0.45%
2021/10/14	1	27.95	1	27.90	27.95	0	3,521	0.00%
2021/10/13	9	28.16	0	0.00	28.00	9	3,702	0.24%
2021/10/08	0	0.00	10	28.20	28.10	-10	3,877	-0.26%
2021/10/06	10	27.75	0	0.00	27.70	10	5,494	0.18%
2021/10/05	30	27.66	30	27.60	27.75	0	5,994	0.00%
2021/10/04	7.5	27.81	1	28.15	27.70	6.5	5,984	0.11%
2021/10/01	19.5	28.12	5	28.10	28.05	14.5	5,963	0.24%
2021/09/30	2	28.55	0	0.00	28.65	2	5,940	0.03%
2021/09/29	17	28.66	1	28.55	28.60	16	5,954	0.27%
2021/09/27	5	28.92	2	29.15	28.95	3	5,926	0.05%
2021/09/24	0	0.00	21	29.08	29.05	-21	5,964	-0.35%
2021/09/23	1	28.55	1	28.70	28.70	0	5,876	0.00%
2021/09/22	10	28.59	0	0.00	28.70	10	5,856	0.17%
2021/09/17	25	28.72	2	28.78	28.75	23	5,835	0.39%
2021/09/16	10	28.65	0	0.00	28.70	10	5,753	0.17%
2021/09/13	6	28.08	0	0.00	28.10	6	5,666	0.11%
2021/09/10	0	0.00	10	28.15	28.15	-10	5,659	-0.18%
2021/09/08	11	28.54	1	28.30	28.30	10	5,646	0.18%
2021/09/07	10	28.65	10	28.65	28.70	0	5,619	0.00%
2021/09/06	62	29.03	61	29.18	28.80	1	5,621	0.02%
2021/09/03	8	28.98	2	29.10	28.95	6	5,543	0.11%
2021/09/02	0	0.00	62.4	28.11	28.30	-62.4	5,309	-1.18%
2021/09/01	10	28.10	0	0.00	28.05	10	5,276	0.19%
2021/08/30	20	27.80	10	27.80	27.80	10	5,344	0.19%
2021/08/26	11	27.75	0	0.00	27.80	11	5,434	0.20%
2021/08/25	0	0.00	1	27.75	27.90	-1	5,458	-0.02%
2021/08/24	11	27.55	0	0.00	27.60	11	5,518	0.20%
2021/08/20	1	27.10	0	0.00	27.00	1	5,554	0.02%
2021/08/19	0	0.00	5	27.35	27.10	-5	5,566	-0.09%
2021/08/18	17	27.53	1	27.15	27.60	16	5,550	0.29%
2021/08/17	6	27.50	0	0.00	27.50	6	5,566	0.11%
2021/08/16	1.1	27.85	2	27.85	27.90	-0.9	5,546	-0.02%
2021/08/13	13	28.51	1	28.55	28.30	12	5,520	0.22%
2021/08/12	0	0.00	12	27.90	28.10	-12	5,470	-0.22%
2021/08/11	2	27.80	17	27.76	27.80	-15	5,515	-0.27%
2021/08/10	2	27.98	0	0.00	27.95	2	5,556	0.04%
2021/08/09	0	0.00	3	28.60	28.50	-3	5,694	-0.05%
2021/08/06	0	0.00	1	28.75	28.80	-1	5,769	-0.02%
2021/08/05	10.5	28.60	0	0.00	28.60	10.5	5,867	0.18%
2021/08/04	2	28.58	1	28.60	28.60	1	6,109	0.02%
2021/07/30	2	28.30	0	0.00	28.40	2	6,310	0.03%
2021/07/29	0	0.00	2	28.45	28.45	-2	6,372	-0.03%
2021/07/28	0	0.00	0.3	28.40	28.35	-0.3	6,441	0.00%
2021/07/27	1	28.65	1.1	29.04	28.80	-0.1	6,594	0.00%
2021/07/26	0	0.00	9	28.29	28.25	-9	6,646	-0.14%
2021/07/22	1	28.00	18	28.01	27.90	-17	7,312	-0.23%
2021/07/21	8.4	27.86	32	27.85	27.90	-23.6	7,324	-0.32%
2021/07/20	1	28.20	2	28.13	28.10	-1	7,314	-0.01%
2021/07/19	15	28.47	7	28.48	28.45	8	7,288	0.11%
2021/07/16	4	29.04	2	29.33	29.10	2	7,285	0.03%
2021/07/15	10	29.20	8	29.47	29.50	2	7,344	0.03%
2021/07/14	56	29.47	13.1	29.30	29.25	43	7,416	0.58%
2021/07/13	105.6	30.90	116.2	30.60	29.55	-10.6	7,341	-0.14%	大買/大賣/
2021/07/12	74	29.39	76.6	29.54	30.45	-2.6	5,937	-0.04%
2021/07/09	0	0.00	1	28.15	28.15	-1	5,467	-0.02%
2021/07/08	5	28.06	3	28.07	28.05	2	5,561	0.04%
2021/07/07	0	0.00	0.8	28.00	27.95	-0.8	5,654	-0.01%
2021/07/06	9	28.08	0	0.00	28.05	9	5,724	0.16%
2021/07/05	1	28.10	0.6	28.00	28.00	0.4	5,777	0.01%
2021/07/02	10.6	27.99	0	0.00	27.90	10.6	5,812	0.18%
2021/07/01	0	0.00	10	28.10	28.00	-10	5,852	-0.17%
2021/06/30	0	0.00	16	27.57	27.60	-16	5,848	-0.27%
2021/06/29	5	27.63	12.8	27.60	27.55	-7.8	5,913	-0.13%
2021/06/28	0	0.00	20	27.73	27.70	-20	5,966	-0.34%
2021/06/25	1	27.75	2	27.75	27.75	-1	6,021	-0.02%
2021/06/23	1	27.75	0	0.00	27.80	1	6,143	0.02%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/18	0	0.00	11	27.87	28.00	-11	6,456	-0.17%
2021/06/17	5	27.80	41	27.82	27.90	-36	6,533	-0.55%
2021/06/16	21	27.84	0	0.00	27.75	21	6,605	0.32%
2021/06/15	0	0.00	3.2	27.93	27.90	-3.2	6,659	-0.05%
2021/06/11	4	27.50	0	0.00	27.50	4	6,697	0.06%
2021/06/10	17	27.59	102	27.54	27.55	-85	6,765	-1.26%	大賣/
2021/06/09	2	27.78	0	0.00	27.70	2	6,812	0.03%
2021/06/08	0	0.00	5	28.00	27.90	-5	6,922	-0.07%
2021/06/07	19	27.93	2	27.95	28.00	17	7,096	0.24%
2021/06/04	0	0.00	15	28.60	28.60	-15	7,217	-0.21%
2021/06/03	0	0.00	9.4	28.43	28.65	-9.4	7,636	-0.12%
2021/06/02	2	28.20	0	0.00	28.20	2	7,630	0.03%
2021/06/01	0	0.00	5	28.31	28.20	-5	7,645	-0.07%
2021/05/31	1	28.15	14	28.24	28.20	-13	7,625	-0.17%
2021/05/28	0	0.00	9	28.24	28.20	-9	7,626	-0.12%
2021/05/27	0	0.00	18	27.93	28.15	-18	7,729	-0.23%
2021/05/26	2	28.13	0	0.00	28.25	2	7,825	0.03%
2021/05/25	1.5	28.20	2	28.33	28.25	-0.5	7,869	-0.01%
2021/05/24	6	27.45	1	28.00	27.90	5	7,959	0.06%
2021/05/21	16	27.25	8	27.15	27.30	8	8,241	0.10%
2021/05/20	0	0.00	20	27.00	27.00	-20	8,340	-0.24%
2021/05/19	9	26.94	0	0.00	26.95	9	8,349	0.11%
2021/05/18	31	26.32	10	26.60	27.00	21	8,339	0.25%
2021/05/17	15	26.20	72.5	25.69	25.65	-57.5	8,341	-0.69%
2021/05/14	11	27.19	18	27.52	27.45	-7	8,180	-0.09%
2021/05/13	12.1	26.86	7	27.09	27.00	5.1	8,103	0.06%
2021/05/12	49	27.15	105	27.13	27.45	-56	7,988	-0.70%	大賣/
2021/05/11	31	28.82	26	28.79	28.60	5	7,759	0.06%
2021/05/10	13	29.24	3	29.10	29.00	10	7,676	0.13%
2021/05/07	5	29.20	1	29.20	29.30	4	7,685	0.05%
2021/05/06	2	28.58	0	0.00	28.90	2	7,676	0.03%
2021/05/05	17	28.78	25	28.89	28.80	-8	7,625	-0.10%
2021/05/04	22	28.71	24	28.80	28.85	-2	7,576	-0.03%
2021/05/03	19.3	30.03	0	0.00	29.75	19.3	7,425	0.26%
2021/04/29	65	30.71	43.4	30.78	30.60	21.6	7,303	0.30%
2021/04/28	5	30.32	64	30.05	30.30	-59	6,924	-0.85%
2021/04/27	1.3	29.48	0	0.00	29.50	1.3	6,734	0.02%
2021/04/26	22	29.41	13	29.40	29.40	9	6,735	0.13%
2021/04/23	54.2	29.31	1.4	29.48	29.35	52.9	6,707	0.79%
2021/04/22	41	29.67	1	29.80	29.35	40	6,801	0.59%
2021/04/21	10	30.02	86	30.04	30.15	-76	6,734	-1.13%
2021/04/20	1	29.75	32	29.65	29.80	-31	6,621	-0.47%
2021/04/19	9	29.24	102	29.35	29.35	-93	6,537	-1.42%	大賣/
2021/04/16	1	29.05	21	29.06	29.15	-20	6,590	-0.30%
2021/04/15	2	28.65	0.2	28.85	28.85	1.8	6,609	0.03%
2021/04/14	15	28.70	15	28.73	28.65	0	6,617	0.00%
2021/04/13	14	28.99	13	29.17	28.90	1	6,607	0.02%
2021/04/12	9	29.38	26	29.30	29.30	-17	6,532	-0.26%
2021/04/09	8	29.28	9	29.35	29.45	-1	6,479	-0.02%
2021/04/08	1	29.20	1	29.15	29.20	0	6,460	0.00%
2021/04/07	4	28.95	7	29.05	29.15	-3	6,483	-0.05%
2021/04/06	5	29.07	25	29.10	29.05	-20	6,496	-0.31%
2021/04/01	1	29.10	21.4	29.09	29.15	-20.4	6,453	-0.32%
2021/03/31	8	28.74	8	28.69	28.85	0	6,398	0.00%
2021/03/30	14	28.58	6	28.68	28.70	8	6,349	0.13%
2021/03/29	1	28.70	28	28.70	28.65	-27	6,295	-0.43%
2021/03/26	9	28.59	3	28.60	28.60	6	6,283	0.10%
2021/03/25	25	28.62	14.9	28.67	28.65	10.2	6,276	0.16%
2021/03/24	43	29.29	29	29.34	29.30	14	6,234	0.22%
2021/03/23	23	29.20	1	29.20	29.25	22	6,178	0.36%
2021/03/22	6	28.90	0	0.00	28.95	6	6,122	0.10%
2021/03/19	8	28.96	2.1	28.98	29.10	5.9	6,135	0.10%
2021/03/18	31	29.05	0	0.00	29.05	31	6,113	0.51%
2021/03/17	14	29.04	0	0.00	29.10	14	6,181	0.23%
2021/03/16	5	29.10	6	29.13	29.15	-1	6,395	-0.02%
2021/03/15	38	29.02	17	28.98	29.10	21	6,548	0.32%
2021/03/12	14.8	28.71	37	28.88	28.95	-22.2	7,216	-0.31%
2021/03/11	46	28.85	2	28.90	28.80	44	7,457	0.59%
2021/03/10	72.1	28.66	6	28.76	28.80	66.1	7,347	0.90%
2021/03/09	135.1	28.37	147	28.31	28.45	-11.9	7,224	-0.16%	大買/大賣/
2021/03/08	11	30.30	120	30.30	30.30	-109	6,814	-1.60%	大賣/鉅額交易
2021/03/05	12	30.12	85	30.17	30.30	-73	6,822	-1.07%
2021/03/04	4	30.34	12	30.40	30.40	-8	6,845	-0.12%
2021/03/03	2	30.55	3	30.58	30.60	-1	6,834	-0.02%
2021/03/02	109	31.15	16.1	31.03	30.60	92.9	6,832	1.36%	大買/
2021/02/26	38.5	30.38	18.1	30.50	30.95	20.4	6,770	0.30%
2021/02/25	2	30.65	17.6	30.74	30.65	-15.6	6,746	-0.23%
2021/02/24	24.5	30.68	39.4	30.70	30.50	-14.9	6,816	-0.22%
2021/02/23	62	30.91	108	30.93	31.00	-46	6,687	-0.69%	大賣/
2021/02/22	0	0.00	12	30.16	30.25	-12	6,367	-0.19%
2021/02/19	11	29.80	7	29.85	29.90	4	6,263	0.06%
2021/02/18	4.3	29.54	15	29.52	29.65	-10.7	6,260	-0.17%
2021/02/17	5.3	29.40	6	29.38	29.40	-0.8	6,317	-0.01%
2021/02/05	3	29.25	4	29.36	29.25	-1	6,284	-0.02%
2021/02/04	2	29.18	0	0.00	29.15	2	6,286	0.03%
2021/02/03	1	29.20	3	29.35	29.30	-2	6,351	-0.03%
2021/02/02	19.1	29.27	10	29.35	29.25	9.1	6,382	0.14%
2021/02/01	6	28.88	30	28.96	29.00	-24	6,387	-0.38%
2021/01/29	2	29.08	0	0.00	29.10	2	6,375	0.03%
2021/01/28	32	29.30	77	29.24	29.30	-45	6,332	-0.71%
2021/01/27	0	0.00	2.3	29.47	29.45	-2.3	6,298	-0.04%
2021/01/26	2	29.30	2	29.45	29.35	0	6,288	0.00%
2021/01/25	13	29.33	2	29.45	29.50	11	6,277	0.18%
2021/01/22	4.3	29.21	4	29.18	29.30	0.3	6,252	0.00%
2021/01/21	3	29.25	6.7	29.22	29.20	-3.7	6,236	-0.06%
2021/01/20	12	29.40	10	29.33	29.15	2	6,197	0.03%
2021/01/19	12	29.86	6.6	29.85	29.80	5.4	6,118	0.09%
2021/01/18	4	29.61	3	29.80	29.90	1	6,074	0.02%
2021/01/15	10.5	29.96	6	30.23	29.85	4.5	6,042	0.07%
2021/01/14	0	0.00	13	30.03	30.05	-13	5,906	-0.22%
2021/01/13	12	29.78	9	29.76	29.85	3	5,892	0.05%
2021/01/12	37	29.86	10	29.70	29.80	27	5,874	0.46%
2021/01/11	9	30.03	14	30.03	30.15	-5	5,800	-0.09%
2021/01/08	4.1	29.29	13	29.38	29.40	-9	5,671	-0.16%
2021/01/07	12	29.45	2	29.50	29.40	10	5,610	0.18%
2021/01/06	23	29.53	81	29.55	29.40	-58	5,588	-1.04%
2021/01/05	3.5	29.49	0	0.00	29.60	3.5	5,539	0.06%
2021/01/04	0	0.00	1	29.50	29.50	-1	5,540	-0.02%
2020/12/31	10	29.65	0	0.00	29.50	10	5,528	0.18%
2020/12/30	12	29.35	40	29.50	29.65	-28	5,496	-0.51%
2020/12/29	46	29.27	0	0.00	29.30	46	5,419	0.85%
2020/12/28	35	29.43	7.1	29.40	29.40	27.9	5,366	0.52%
2020/12/25	13.5	29.38	47	29.37	29.30	-33.5	5,361	-0.62%
2020/12/24	17	29.21	9	29.20	29.20	8	5,336	0.15%
2020/12/23	1	29.05	0	0.00	29.15	1	5,323	0.02%
2020/12/22	7	29.07	67	29.01	29.00	-60	5,341	-1.12%
2020/12/21	11	29.21	27	29.14	29.20	-16	5,356	-0.30%
2020/12/18	37	29.61	10	29.55	29.40	27	5,325	0.51%
2020/12/17	36	29.22	1	29.15	29.20	35	5,288	0.66%
2020/12/16	23.8	29.32	2	29.30	29.40	21.8	5,248	0.41%
2020/12/15	70	29.41	20	29.55	29.25	50	5,195	0.96%
2020/12/14	84	29.91	51	29.95	29.80	33	5,096	0.65%
2020/12/11	36	29.95	16	30.01	29.70	20	5,063	0.39%
2020/12/10	46	30.11	33	30.20	30.05	13	4,961	0.26%
2020/12/09	67	31.15	67.2	31.14	31.15	-0.2	4,696	-0.01%
2020/12/08	114	31.95	48.8	32.08	31.75	65.2	4,523	1.44%	大買/
2020/12/07	25	30.17	35.1	30.63	31.25	-10.1	3,891	-0.26%
2020/12/04	9	29.83	5	29.85	29.90	4	3,535	0.11%
2020/12/03	17	29.72	22	29.85	29.65	-5	3,472	-0.14%
2020/12/02	10	29.42	3.2	29.50	29.60	6.8	3,435	0.20%
2020/12/01	13	29.61	14.4	29.66	29.65	-1.4	3,423	-0.04%
2020/11/30	29	29.72	3	29.85	29.50	26	3,409	0.76%
2020/11/27	36	29.73	0	0.00	29.75	36	3,366	1.07%
2020/11/26	11	29.69	1.5	29.62	29.65	9.5	3,339	0.29%
2020/11/25	30	29.75	0	0.00	29.65	30	3,340	0.90%
2020/11/24	21	29.76	7	29.77	29.60	14	3,319	0.42%
2020/11/23	7.3	29.58	30	29.42	29.60	-22.7	3,263	-0.70%
2020/11/20	7	29.12	0	0.00	29.10	7	3,261	0.21%
2020/11/19	0	0.00	6.1	29.21	29.20	-6.1	3,269	-0.19%
2020/11/18	0	0.00	16.8	29.10	29.20	-16.8	3,272	-0.51%
2020/11/17	0	0.00	19	29.02	29.00	-19	3,295	-0.58%
2020/11/16	0	0.00	50.6	29.14	29.10	-50.6	3,409	-1.48%
2020/11/12	1	29.15	5.2	29.15	29.10	-4.2	3,373	-0.13%
2020/11/11	0.2	29.20	24	29.21	29.35	-23.8	3,394	-0.70%
2020/11/10	0.1	28.90	7	29.03	29.00	-6.9	3,365	-0.21%
2020/11/09	5	28.95	12	28.95	28.90	-7	3,523	-0.20%
2020/11/06	5	28.95	15	28.91	28.85	-10	3,665	-0.27%
2020/11/04	11	28.75	0	0.00	28.75	11	3,661	0.30%
2020/11/03	0	0.00	52	28.70	28.70	-52	3,685	-1.41%
2020/11/02	0	0.00	2	28.30	28.30	-2	3,703	-0.05%
2020/10/30	1	28.35	0	0.00	28.20	1	3,715	0.03%
2020/10/29	4	28.40	0.1	28.50	28.45	3.9	3,722	0.10%
2020/10/27	4	28.69	0	0.00	28.65	4	3,775	0.11%
2020/10/26	10	28.91	2.2	28.85	28.85	7.8	3,792	0.20%
2020/10/23	0	0.00	3	29.00	28.95	-3	3,837	-0.08%
2020/10/22	2	28.95	0	0.00	28.95	2	3,904	0.05%
2020/10/21	6	29.03	4	29.26	28.95	2	4,020	0.05%
2020/10/20	1	28.75	20	28.87	28.90	-19	4,113	-0.46%
2020/10/19	3	28.68	0	0.00	28.70	3	4,135	0.07%
2020/10/16	1	28.60	3	28.55	28.60	-2	4,213	-0.05%
2020/10/15	0	0.00	6.2	28.50	28.60	-6.2	4,251	-0.15%
2020/10/13	6	28.21	2.1	28.35	28.25	3.9	4,424	0.09%
2020/10/12	14	28.53	4	28.68	28.40	10	4,435	0.23%
2020/10/08	12	28.50	0	0.00	28.55	12	4,601	0.26%
2020/10/07	4	28.65	10	28.71	28.70	-6	4,946	-0.12%
2020/10/05	1	28.45	1	28.65	28.40	0	5,617	0.00%
2020/09/30	1	28.55	5	28.60	28.60	-4	5,762	-0.07%
2020/09/25	4	27.50	6	27.58	27.60	-2	6,327	-0.03%
2020/09/24	21	27.80	47	27.92	27.65	-26	6,527	-0.40%
2020/09/23	19	28.15	25	28.15	28.15	-6	6,661	-0.09%
2020/09/22	37.3	28.59	0	0.00	28.45	37.3	6,755	0.55%
2020/09/21	0	0.00	3	29.02	28.90	-3	6,889	-0.04%
2020/09/18	1	28.95	8	28.95	28.95	-7	7,011	-0.10%
2020/09/17	1	28.90	0	0.00	28.85	1	7,138	0.01%
2020/09/16	27	28.86	1	28.90	28.85	26	7,190	0.36%
2020/09/15	12	28.91	6.2	28.95	28.85	5.8	7,247	0.08%
2020/09/14	2.5	29.08	2.3	29.06	29.00	0.2	7,430	0.00%
2020/09/11	9	29.06	4.1	29.15	29.00	4.9	7,485	0.07%
2020/09/10	9.5	29.05	3.1	29.10	29.10	6.4	7,510	0.09%
2020/09/09	1	28.45	1	28.45	28.55	0	7,488	0.00%
2020/09/08	11	28.58	6	28.65	28.60	5	7,595	0.07%
2020/09/07	5	28.45	0	0.00	28.45	5	7,756	0.06%
2020/09/04	8	28.33	14	28.41	28.50	-6	7,924	-0.08%
2020/09/03	18	28.72	42	28.96	28.70	-24	8,277	-0.29%
2020/09/02	10	28.84	12	28.91	28.85	-2	8,345	-0.02%
2020/09/01	3	28.78	2	28.85	28.85	1	8,522	0.01%
2020/08/31	5	28.95	0	0.00	28.90	5	8,629	0.06%
2020/08/28	6	28.82	1	29.15	29.15	5	8,671	0.06%
2020/08/27	5	28.80	6.8	29.08	28.85	-1.8	8,748	-0.02%
2020/08/26	17	28.98	25	28.96	28.95	-8	8,858	-0.09%
2020/08/25	5.9	28.27	5	28.20	28.35	0.9	8,837	0.01%
2020/08/24	0	0.00	31	28.03	28.10	-31	9,028	-0.34%
2020/08/21	20	27.99	0	0.00	27.95	20	9,124	0.22%
2020/08/20	35.1	27.76	55.1	27.70	27.75	-20	9,210	-0.22%
2020/08/19	14	28.47	2.3	28.69	28.45	11.7	9,233	0.13%
2020/08/18	4	28.88	0.5	28.85	28.75	3.5	9,372	0.04%
2020/08/17	38.3	28.75	2.7	28.88	28.85	35.6	9,759	0.36%
2020/08/14	7	28.45	0	0.00	28.45	7	10,623	0.07%
2020/08/13	28	28.31	1	28.40	28.25	27	10,698	0.25%
2020/08/12	43.3	28.83	506	28.82	28.75	-462.7	10,562	-4.38%	大賣/鉅額交易
2020/08/11	8	29.39	0	0.00	29.40	8	10,458	0.08%
2020/08/10	3	29.35	3	29.30	29.35	0	10,611	0.00%
2020/08/07	3	29.25	1	29.25	29.25	2	10,807	0.02%
2020/08/06	13	29.55	7	29.38	29.40	6	10,949	0.05%
2020/08/05	2	29.40	0	0.00	29.35	2	11,121	0.02%
2020/08/03	2	29.30	0	0.00	29.20	2	11,308	0.02%
2020/07/31	2.8	29.33	11	29.25	29.55	-8.2	11,359	-0.07%
2020/07/30	0	0.00	1	29.15	29.15	-1	11,446	-0.01%
2020/07/29	3	28.85	6	28.99	29.00	-3	11,475	-0.03%
2020/07/28	14	28.55	47	28.40	28.25	-33	11,504	-0.29%
2020/07/27	15	28.63	11	28.56	28.55	4	11,547	0.03%
2020/07/24	28	29.08	5	29.25	29.00	23	11,509	0.20%
2020/07/23	0	0.00	12	29.65	29.60	-12	11,390	-0.11%
2020/07/22	12	29.80	9	29.75	29.75	3	11,429	0.03%
2020/07/21	3	29.88	0	0.00	29.85	3	11,397	0.03%
2020/07/20	10	29.69	8	29.55	29.65	2	11,411	0.02%
2020/07/17	46	29.73	66	29.67	29.55	-20	11,486	-0.17%
2020/07/16	6	30.13	1	29.95	30.15	5	11,564	0.04%
2020/07/15	58	30.14	34	30.03	29.85	24	11,684	0.21%
2020/07/14	129.7	30.10	15.5	30.14	30.35	114.2	11,764	0.97%	大買/鉅額交易
2020/07/13	36	34.09	72	34.13	34.20	-36	11,554	-0.31%
2020/07/10	34.4	34.01	54	33.95	33.90	-19.6	11,409	-0.17%
2020/07/09	18	33.44	22	33.52	33.55	-4	11,334	-0.04%
2020/07/08	0	0.00	20	33.55	33.55	-20	11,280	-0.18%
2020/07/07	30.6	33.61	16	33.64	33.35	14.6	11,272	0.13%
2020/07/06	127	33.90	24	34.01	33.95	103	11,266	0.91%	大買/鉅額交易
2020/07/03	39	33.01	18	33.01	33.30	21	11,364	0.18%
2020/07/02	8	32.62	4	32.70	32.75	4	11,254	0.04%
2020/07/01	30	32.45	0	0.00	32.40	30	11,141	0.27%
2020/06/30	9	32.53	6	32.60	32.40	3	11,075	0.03%
2020/06/29	16	32.11	21	32.28	32.25	-5	11,012	-0.05%
2020/06/24	20.9	31.90	15	32.05	32.15	5.9	10,937	0.05%
2020/06/23	6	31.55	0	0.00	31.45	6	10,969	0.05%
2020/06/19	6	31.56	11.8	31.49	31.45	-5.8	11,190	-0.05%
2020/06/18	10	31.40	0	0.00	31.45	10	11,126	0.09%
2020/06/17	1.1	31.31	0	0.00	31.30	1.1	11,142	0.01%
2020/06/16	0	0.00	21	31.41	31.55	-21	11,267	-0.19%
2020/06/15	30	31.33	38	31.49	31.05	-8	11,582	-0.07%
2020/06/12	33	31.19	32	31.20	31.50	1	11,701	0.01%
2020/06/11	25	32.15	29	32.34	32.05	-4	11,810	-0.03%
2020/06/10	101	32.91	33	32.86	32.80	68	11,843	0.57%	大買/
2020/06/09	2	32.23	13	32.30	32.35	-11	11,888	-0.09%
2020/06/08	26	32.18	4	32.20	32.10	22	12,160	0.18%
2020/06/05	126	32.57	10	32.54	32.55	116	12,335	0.94%	大買/鉅額交易
2020/06/04	1	32.05	11	32.05	32.20	-10	12,519	-0.08%
2020/06/03	13	31.95	15	31.99	31.95	-2	12,684	-0.02%
2020/06/02	28	32.09	0	0.00	31.95	28	12,674	0.22%
2020/06/01	10	32.32	30.2	32.30	32.35	-20.2	12,701	-0.16%
2020/05/29	9	32.52	55	32.60	32.30	-46	12,842	-0.36%
2020/05/28	15	32.11	19	32.24	32.05	-4	13,010	-0.03%
2020/05/27	12	32.23	2.1	32.05	32.05	9.9	13,239	0.07%
2020/05/26	102	32.70	5	32.20	32.10	97	13,584	0.71%	大買/
2020/05/25	29	32.33	13	32.12	32.35	16	13,635	0.12%
2020/05/22	50	32.94	46	32.88	32.40	4	13,734	0.03%
2020/05/21	283	32.70	331	33.23	33.30	-48	13,906	-0.35%	大買/大賣/
2020/05/20	0	0.00	10	30.65	30.70	-10	13,366	-0.07%
2020/05/19	6.1	30.08	0	0.00	30.10	6.1	14,171	0.04%
2020/05/18	10	29.67	6	29.60	29.75	4	14,846	0.03%
2020/05/15	24	29.76	26	29.74	29.75	-2	15,551	-0.01%
2020/05/14	31	30.32	11	30.23	30.10	20	15,703	0.13%
2020/05/13	38	30.86	67	31.08	31.00	-29	15,635	-0.19%
2020/05/12	11	31.02	20	31.05	31.35	-9	15,550	-0.06%
2020/05/11	23.8	30.84	15	30.77	30.80	8.8	15,487	0.06%
2020/05/08	15	30.83	10	30.75	30.50	5	15,395	0.03%
2020/05/06	25	30.61	14	30.60	30.50	11	15,231	0.07%
2020/05/05	7	30.24	5	30.26	30.25	2	15,125	0.01%
2020/05/04	9	30.06	12	30.08	30.15	-3	15,101	-0.02%
2020/04/30	39	30.70	3	30.65	30.60	36	15,050	0.24%
2020/04/29	24	30.57	12	30.47	30.50	12	15,013	0.08%
2020/04/28	12	30.36	7	30.34	30.35	5	14,991	0.03%
2020/04/27	3	30.13	5	29.85	30.25	-2	15,081	-0.01%
2020/04/24	32	29.32	2.5	29.42	29.40	29.5	15,045	0.20%
2020/04/23	6	29.63	3	29.70	29.60	3	15,106	0.02%
2020/04/22	9	28.96	7	29.19	29.50	2	15,092	0.01%
2020/04/21	33	29.82	25	29.44	29.40	8	15,059	0.05%
2020/04/20	14	30.44	5	30.50	30.35	9	14,935	0.06%
2020/04/17	46	31.46	41	31.61	30.85	5	14,813	0.03%
2020/04/16	7	30.83	24	31.25	31.40	-17	14,601	-0.12%
2020/04/15	57	31.04	46	30.95	31.20	11	14,441	0.08%
2020/04/14	35	30.13	43	30.63	30.80	-8	14,234	-0.06%
2020/04/13	24	29.47	21	29.50	29.35	3	14,016	0.02%
2020/04/10	6	29.00	7	29.14	29.15	-1	13,957	-0.01%
2020/04/09	45.2	29.14	18	29.00	29.05	27.2	13,866	0.20%
2020/04/08	117	28.38	112	28.77	29.10	5	13,659	0.04%	大買/大賣/
2020/04/07	5	27.64	4	27.63	27.55	1	13,336	0.01%
2020/04/06	15	27.25	10	27.18	27.30	5	13,221	0.04%
2020/04/01	5	27.00	20	27.20	27.25	-15	13,146	-0.11%
2020/03/31	14	27.10	23	27.18	27.15	-9	13,076	-0.07%
2020/03/30	2	26.48	10	26.47	26.95	-8	12,986	-0.06%
2020/03/27	33	27.17	14	26.94	26.85	19	12,952	0.15%
2020/03/26	10	26.30	4	26.40	26.85	6	12,801	0.05%
2020/03/25	49	26.87	5	27.25	26.45	44	12,784	0.34%
2020/03/24	11	25.38	21	25.57	25.80	-10	12,601	-0.08%
2020/03/23	10	24.03	13	23.98	24.10	-3	12,552	-0.02%
2020/03/20	47	24.73	38	25.08	25.10	9	12,500	0.07%
2020/03/19	61	23.66	14	23.55	23.40	47	12,332	0.38%
2020/03/18	29	26.79	33	26.55	26.00	-4	11,994	-0.03%
2020/03/17	17.9	27.22	33.1	26.85	26.80	-15.3	11,782	-0.13%
2020/03/16	16	28.29	0	0.00	27.75	16	11,545	0.14%
2020/03/13	34	28.20	85	28.15	28.95	-51.1	11,507	-0.44%
2020/03/12	37	30.15	29	30.06	30.05	8	11,085	0.07%
2020/03/11	57.1	32.08	9	31.96	31.60	48.1	10,744	0.45%
2020/03/10	22	33.12	34.2	33.25	33.35	-12.2	10,395	-0.12%
2020/03/09	26	33.09	5	32.96	32.70	21	10,107	0.21%
2020/03/06	9	33.92	1	34.10	34.10	8	9,880	0.08%
2020/03/05	16	34.13	21	34.23	34.25	-5	9,839	-0.05%
2020/03/04	22.3	33.86	8.6	33.67	33.70	13.7	9,695	0.14%
2020/03/03	23	34.72	3	34.90	34.50	20	9,468	0.21%
2020/03/02	17	33.24	21.7	33.96	34.25	-4.7	9,098	-0.05%
2020/02/27	85	34.56	37	34.73	34.05	48	8,789	0.55%
2020/02/26	12	34.62	10	34.93	34.75	2	8,378	0.02%
2020/02/25	26	34.83	31.2	34.96	34.55	-5.2	8,182	-0.06%
2020/02/24	10	34.97	213.5	34.91	35.10	-203.5	7,914	-2.57%	大賣/鉅額交易
2020/02/21	17	34.24	38	34.57	34.20	-21	7,428	-0.28%
2020/02/20	49	34.37	49.7	34.51	34.40	-0.7	7,200	-0.01%
2020/02/19	33	32.67	97	32.88	33.50	-64	6,467	-0.99%
2020/02/18	115	31.33	58	31.58	31.60	57	5,842	0.98%	大買/
2020/02/17	32	30.21	78	30.35	30.50	-46	5,350	-0.86%
2020/02/14	110	29.80	19	29.90	29.70	91	5,272	1.73%	大買/
2020/02/13	2.3	29.48	10	29.64	29.35	-7.8	5,375	-0.14%
2020/02/12	1	29.50	8	29.14	29.45	-7	5,428	-0.13%
2020/02/11	11	28.70	0	0.00	28.70	11	5,418	0.20%
2020/02/10	12	28.55	20	28.40	28.65	-8	5,423	-0.15%
2020/02/07	16	28.69	2	28.65	28.60	14	5,403	0.26%
2020/02/06	4	28.76	2	28.65	28.80	2	5,412	0.04%
2020/02/05	4	28.53	3	28.50	28.50	1	5,408	0.02%
2020/02/04	3	28.57	0	0.00	28.50	3	5,368	0.06%
2020/02/03	9	27.87	47.2	27.76	28.40	-38.2	5,355	-0.71%
2020/01/31	13	29.11	2	28.75	29.00	11	5,286	0.21%
2020/01/30	30.1	28.71	36	28.67	28.95	-5.9	5,300	-0.11%
2020/01/20	14	30.40	16	30.41	30.35	-2	5,211	-0.04%
2020/01/17	55	30.45	48	30.43	30.40	7	5,432	0.13%
2020/01/16	2	29.95	12	29.93	29.95	-10	5,315	-0.19%
2020/01/15	8	29.90	7	29.89	29.85	1	5,260	0.02%
2020/01/14	2	29.60	9	29.68	29.70	-7	5,180	-0.14%
2020/01/13	0	0.00	16	29.23	29.20	-16	5,078	-0.32%
2020/01/10	1	28.75	19	28.74	29.00	-18	5,041	-0.36%
2020/01/09	4	28.38	0	0.00	28.30	4	4,987	0.08%
2020/01/08	9	28.26	2	28.30	28.15	7	5,030	0.14%
2020/01/07	2	28.55	25	28.50	28.55	-23	5,001	-0.46%
2020/01/06	4	28.58	0	0.00	28.60	4	4,970	0.08%
2020/01/03	3	28.83	0	0.00	28.95	3	4,950	0.06%
2020/01/02	0	0.00	1	29.00	28.95	-1	4,932	-0.02%
2019/12/31	21	28.99	0	0.00	29.00	21	4,892	0.43%
2019/12/30	17	29.08	1	29.10	29.10	16	4,877	0.33%
2019/12/27	20	28.97	2	29.00	29.00	18	4,888	0.37%
2019/12/25	2.2	28.92	10	28.90	29.00	-7.9	4,894	-0.16%
2019/12/24	1	28.90	1	28.90	29.00	0	4,917	0.00%
2019/12/23	2	29.05	0	0.00	29.10	2	4,971	0.04%
2019/12/20	3	29.00	0	0.00	29.00	3	5,011	0.06%
2019/12/19	0	0.00	15	29.20	29.20	-15	4,929	-0.30%
2019/12/18	7	29.10	4	29.06	29.20	3	4,875	0.06%
2019/12/17	0	0.00	0.3	28.70	28.80	-0.3	4,772	-0.01%
2019/12/16	2	28.73	0	0.00	28.75	2	4,736	0.04%
2019/12/13	29	28.61	7	28.55	28.65	22	4,720	0.47%
2019/12/12	12	28.61	0	0.00	28.70	12	4,641	0.26%
2019/12/11	5	28.70	3	28.75	28.70	2	4,646	0.04%
2019/12/10	37	28.80	10	28.85	28.80	27	4,624	0.58%
2019/12/09	3	28.35	0	0.00	28.35	3	4,434	0.07%
2019/12/06	6	28.45	6	28.44	28.45	0	4,445	0.00%
2019/12/05	2	27.95	0	0.00	28.00	2	4,408	0.05%
2019/12/04	3	27.75	6	27.78	27.90	-3	4,382	-0.07%
2019/12/03	10	27.85	2	27.85	28.00	8	4,371	0.18%
2019/12/02	47	27.92	62	28.06	28.00	-15	4,352	-0.34%
2019/11/29	7	28.29	8	28.24	28.35	-1	4,290	-0.02%
2019/11/28	10	28.50	0	0.00	28.40	10	4,253	0.24%
2019/11/27	1	28.35	1	28.45	28.45	0	4,251	0.00%
2019/11/26	5	28.33	2	28.33	28.50	3	4,267	0.07%
2019/11/25	15	28.57	18	28.41	28.50	-3	4,288	-0.07%
2019/11/22	2	28.70	4.5	28.71	28.70	-2.5	4,306	-0.06%
2019/11/21	15	28.75	2	28.83	28.75	13	4,296	0.30%
2019/11/20	27	28.83	87	28.80	28.90	-60	4,255	-1.41%
2019/11/19	41	29.50	66	29.49	29.30	-25	4,174	-0.60%
2019/11/18	55.2	28.90	133	29.08	29.30	-77.8	4,043	-1.92%	大賣/
2019/11/15	25	28.69	74	28.55	28.60	-49	3,849	-1.27%
2019/11/14	82	28.44	131	28.67	28.70	-49	3,743	-1.31%	大賣/
2019/11/13	22	28.77	151	28.82	28.90	-129	3,464	-3.72%	大賣/鉅額交易
2019/11/12	12	28.03	39	28.34	28.50	-27	3,212	-0.84%
2019/11/11	48	27.85	74	27.79	27.75	-26	2,970	-0.88%
2019/11/08	28	27.38	51.1	27.47	27.50	-23.1	2,837	-0.81%
2019/11/05	8	27.04	48	27.01	26.95	-40	2,653	-1.51%
2019/11/01	18	26.65	0	0.00	26.75	18	2,631	0.68%
2019/10/30	17	26.85	10	26.90	26.80	7	2,644	0.26%
2019/10/29	9.6	26.56	372	26.51	26.60	-362.4	2,615	-13.86%	大賣/鉅額交易
2019/10/28	16	26.93	61	26.98	26.90	-45	2,532	-1.78%
2019/10/25	17	27.03	17.2	27.08	27.10	-0.2	2,462	-0.01%
2019/10/24	2	25.90	0	0.00	26.00	2	2,207	0.09%
2019/10/23	24	25.81	0	0.00	25.75	24	2,196	1.09%
2019/10/22	0	0.00	2	25.80	25.75	-2	2,188	-0.09%
2019/10/21	1	25.55	70	25.71	25.75	-69	2,177	-3.17%
2019/10/18	32	25.48	2.7	25.44	25.45	29.3	2,161	1.36%
2019/10/17	45	25.47	1	25.50	25.50	44	2,137	2.06%
2019/10/16	31	25.58	10	25.58	25.70	21	2,100	1.00%
2019/10/15	26	25.80	2	25.78	25.90	24	2,048	1.17%
2019/10/14	10	25.85	10	25.85	25.90	0	2,046	0.00%
2019/10/09	13	26.05	11	25.90	25.70	2	2,060	0.10%
2019/10/08	4	26.05	4	26.13	26.10	0	2,040	0.00%
2019/10/07	30.5	25.95	0	0.00	26.00	30.5	2,040	1.49%
2019/10/04	13	26.00	10	25.85	26.00	3	2,052	0.15%
2019/10/03	27	25.66	15	25.85	25.95	12	2,061	0.58%
2019/10/02	5	25.95	5	25.90	26.00	0	2,027	0.00%
2019/09/27	5	26.15	5	26.05	26.15	0	1,979	0.00%
2019/09/26	29	26.27	5.3	26.35	26.25	23.7	1,941	1.22%
2019/09/25	34	26.07	6	26.07	26.00	28	1,854	1.51%
2019/09/24	48	26.31	5	26.50	26.45	43	1,789	2.40%
2019/09/23	3	26.30	0	0.00	26.40	3	1,772	0.17%
2019/09/20	152	26.25	0	0.00	26.15	152	1,772	8.58%	大買/鉅額交易
2019/09/19	21	26.29	0	0.00	26.25	21	1,767	1.19%
2019/09/18	61	26.17	10	26.20	26.25	51	1,772	2.88%
2019/09/17	10	26.25	0	0.00	26.30	10	1,749	0.57%
2019/09/16	92	26.17	5	26.10	26.30	87	1,740	5.00%
2019/09/12	21	26.52	2	26.48	26.50	19	1,713	1.11%
2019/09/11	12	26.40	10	26.55	26.50	2	1,693	0.12%
2019/09/10	63	26.66	10	26.75	26.60	53	1,677	3.16%
2019/09/09	21	27.32	10	27.40	27.30	11	1,641	0.67%
2019/09/06	33	27.60	0	0.00	27.55	33	1,642	2.01%
2019/09/05	44	27.55	0	0.00	27.55	44	1,645	2.67%
2019/09/04	52	27.58	0	0.00	27.60	52	1,643	3.16%
2019/09/03	125	27.64	0	0.00	27.65	125	1,670	7.48%	大買/鉅額交易
2019/08/30	50	27.48	5	27.45	27.60	45	1,658	2.71%
2019/08/29	8	26.85	0	0.00	27.30	8	1,637	0.49%
2019/08/28	154	26.49	4	26.58	26.65	150	1,599	9.38%	大買/鉅額交易
2019/08/27	28	31.64	5	31.55	31.55	23	1,530	1.50%
2019/08/26	10	31.58	0	0.00	31.55	10	1,459	0.69%
2019/08/23	12	31.78	5	31.75	31.80	7	1,450	0.48%
2019/08/22	15	31.94	10	31.73	31.75	5	1,449	0.34%
2019/08/21	22	31.95	0	0.00	31.90	22	1,443	1.52%
2019/08/20	4	31.88	0	0.00	31.85	4	1,423	0.28%
2019/08/19	4	31.78	0	0.00	31.80	4	1,432	0.28%
2019/08/15	5	31.17	1	31.20	31.40	4	1,414	0.28%
2019/08/14	12	31.72	0	0.00	31.65	12	1,404	0.85%
2019/08/13	14	31.19	1	31.10	31.40	13	1,394	0.93%
2019/08/08	0	0.00	1	31.10	31.30	-1	1,393	-0.07%
2019/08/05	3	31.27	10	31.10	31.20	-7	1,450	-0.48%
2019/08/02	8	31.69	10	31.75	31.90	-2	1,517	-0.13%
2019/08/01	1	32.15	0	0.00	32.20	1	1,492	0.07%
2019/07/31	0	0.00	4.3	32.27	32.35	-4.3	1,491	-0.29%
2019/07/30	0	0.00	1	32.35	32.35	-1	1,494	-0.07%
2019/07/29	1	32.30	0	0.00	32.35	1	1,508	0.07%
2019/07/25	0	0.00	3	32.10	32.05	-3	1,489	-0.20%
2019/07/24	0	0.00	22	31.90	31.85	-22	1,488	-1.48%
2019/07/23	0	0.00	2	31.85	31.75	-2	1,507	-0.13%
2019/07/22	0	0.00	7	31.95	31.90	-7	1,500	-0.47%
2019/07/18	0	0.00	9	32.11	32.05	-9	1,486	-0.61%
2019/07/17	0	0.00	2	32.15	32.15	-2	1,489	-0.13%
2019/07/15	0	0.00	24	32.41	32.45	-24	1,471	-1.63%
2019/07/12	0	0.00	0.1	32.05	32.15	-0.1	1,465	-0.01%
2019/07/11	0	0.00	0.1	31.90	32.00	-0.1	1,460	-0.01%
2019/07/10	4	31.73	45.1	31.73	31.80	-41.1	1,440	-2.85%
2019/07/09	6	31.42	12.2	31.40	31.35	-6.2	1,427	-0.43%
2019/07/08	1	31.55	65	31.50	31.55	-64	1,445	-4.43%
2019/07/04	0	31.25	0	0.00	31.30	0	1,478	0.00%
2019/07/02	0	0.00	50	31.15	31.20	-50	1,538	-3.25%
2019/07/01	3	31.27	3	31.23	31.35	0	1,550	0.00%
2019/06/28	4	30.98	5	30.99	31.10	-1	1,556	-0.06%
2019/06/27	10	30.80	0	0.00	30.90	10	1,560	0.64%
2019/06/26	7	30.64	0	0.00	30.70	7	1,564	0.45%
2019/06/25	2	30.95	0	0.00	30.95	2	1,562	0.13%
2019/06/24	1	30.55	59	30.51	30.70	-58	1,558	-3.72%
2019/06/21	0	0.00	1	30.25	30.30	-1	1,551	-0.06%
2019/06/20	12	30.01	12	30.05	30.10	0	1,559	0.00%
2019/06/19	10	29.70	98	29.73	29.70	-88	1,558	-5.64%
2019/06/18	21	29.50	0	0.00	29.70	21	1,560	1.35%
2019/06/17	33	29.52	0	0.00	29.60	33	1,570	2.10%
2019/06/14	30	29.62	0	0.00	29.50	30	1,590	1.89%
2019/06/13	6	29.58	0	0.00	29.55	6	1,614	0.37%
2019/06/12	14	29.56	0	0.00	29.55	14	1,794	0.78%
2019/06/11	9	30.09	53	29.98	29.75	-44	1,813	-2.43%
2019/06/10	20	29.35	2	29.45	29.45	18	1,809	0.99%
2019/06/06	10	29.25	0	0.00	29.25	10	1,857	0.54%
2019/06/05	20	29.28	10	29.20	29.20	10	1,888	0.53%
2019/06/04	6	29.25	0	0.00	29.15	6	1,916	0.31%
2019/06/03	10	29.23	0	0.00	29.15	10	1,973	0.51%
2019/05/31	119	29.18	7	29.15	29.40	112	2,016	5.56%	大買/鉅額交易
2019/05/30	39	28.95	0	0.00	29.10	39	2,087	1.87%
2019/05/29	5	29.05	0	0.00	29.20	5	2,268	0.22%
2019/05/28	25	29.50	0	0.00	28.60	25	2,349	1.06%
2019/05/24	3.1	29.23	0	0.00	29.20	3.1	2,357	0.13%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/20	0	0.00	21	29.40	29.40	-21	2,379	-0.88%
2019/05/17	4	29.49	0	0.00	29.60	4	2,376	0.17%
2019/05/16	2	29.65	0	0.00	29.50	2	2,395	0.08%
2019/05/15	10	30.00	0	0.00	30.00	10	2,391	0.42%
2019/05/14	4	29.15	0	0.00	29.65	4	2,385	0.17%
2019/05/13	4	29.23	87	29.29	29.35	-83	2,394	-3.47%
2019/05/10	47	30.43	0	0.00	30.10	47	2,400	1.96%
2019/05/09	15	31.55	12.2	31.66	31.50	2.8	2,317	0.12%
2019/05/08	5	31.66	11	31.70	31.70	-6	2,317	-0.26%
2019/05/07	3	32.00	6	32.00	32.00	-3	2,319	-0.13%
2019/05/06	4	31.88	2	32.00	31.90	2	2,359	0.08%
2019/05/03	6	32.32	8	32.27	32.25	-2	2,343	-0.09%
2019/05/02	15	32.27	6	32.28	32.35	9	2,329	0.39%
2019/04/30	21	31.90	1.1	32.00	32.00	19.9	2,312	0.86%
2019/04/29	3	32.08	1	32.00	31.95	2	2,323	0.09%
2019/04/26	2	31.65	3	31.70	31.70	-1	2,307	-0.04%
2019/04/25	0	0.00	1	31.70	31.65	-1	2,319	-0.04%
2019/04/24	6	31.65	5	31.60	31.60	1	2,334	0.04%
2019/04/23	7	31.69	0	0.00	31.65	7	2,340	0.30%
2019/04/22	38	31.47	0	0.00	31.45	38	2,363	1.61%
2019/04/18	7	31.30	0	0.00	31.25	7	2,379	0.29%
2019/04/17	2	31.70	1	31.80	31.85	1	2,375	0.04%
2019/04/16	12	31.60	4	31.75	31.70	8	2,359	0.34%
2019/04/12	20	31.42	0	0.00	31.40	20	2,356	0.85%
2019/04/11	21	32.02	1	31.95	32.00	20	2,324	0.86%
2019/04/10	42	32.13	10	32.10	32.05	32	2,315	1.38%
2019/04/09	0	0.00	60	32.45	32.50	-60	2,297	-2.61%
2019/04/08	30	32.45	0	0.00	32.50	30	2,306	1.30%
2019/04/03	1	31.90	6	31.85	31.90	-5	2,289	-0.22%
2019/04/02	6	31.76	3	31.75	31.70	3	2,369	0.13%
2019/04/01	31	31.55	2	31.50	31.65	29	2,436	1.19%
2019/03/29	51	31.55	0	0.00	31.55	51	2,455	2.08%
2019/03/28	6	31.44	2	31.50	31.60	4	2,611	0.15%
2019/03/27	5	31.59	0	0.00	31.65	5	2,647	0.19%
2019/03/26	4	31.56	2	31.50	31.60	2	2,669	0.07%
2019/03/25	4	31.25	0	0.00	31.40	4	2,688	0.15%
2019/03/22	22	31.55	4	31.65	31.60	18	2,692	0.67%
2019/03/21	0.1	31.50	12	31.55	31.50	-11.9	2,683	-0.44%
2019/03/20	10	31.35	12	31.51	31.50	-2	2,664	-0.08%
2019/03/19	0	0.00	11	31.40	31.50	-11	2,648	-0.42%
2019/03/18	43	31.13	0	0.00	31.30	43	2,621	1.64%
2019/03/15	12	30.51	6	31.05	31.05	6	2,591	0.23%
2019/03/14	11	30.89	2	30.80	30.85	9	2,394	0.38%
2019/03/13	21	30.90	0	0.00	30.85	21	2,370	0.89%
2019/03/12	5	31.08	0	0.00	30.80	5	2,340	0.21%
2019/03/11	5	31.10	5	31.05	31.05	0	2,288	0.00%
2019/03/08	2	30.65	0.1	31.10	31.15	1.9	2,259	0.08%
2019/03/07	8	31.21	5	31.30	31.05	3	2,233	0.13%
2019/03/06	4	32.05	20	31.90	31.80	-16	2,191	-0.73%
2019/03/05	1	31.95	112.1	31.96	32.05	-111.1	2,155	-5.16%	大賣/鉅額交易
2019/03/04	96	31.40	12	31.48	31.90	84	2,056	4.08%
2019/02/27	19.4	29.92	0	0.00	29.90	19.4	1,847	1.05%
2019/02/26	0	0.00	1	28.70	29.15	-1	1,743	-0.06%
2019/02/22	1	28.60	0	0.00	28.60	1	1,705	0.06%
2019/02/19	2	28.20	0	0.00	28.20	2	1,643	0.12%
2019/02/18	1	28.30	0	0.00	28.20	1	1,643	0.06%
2019/02/14	0	0.00	8	28.39	28.30	-8	1,639	-0.49%
2019/02/12	2	27.90	1	27.85	28.00	1	1,618	0.06%
2019/01/25	0	0.00	30	27.55	27.50	-30	1,526	-1.97%
2019/01/23	3	26.80	2	26.95	26.85	1	1,475	0.07%
2019/01/22	2	26.60	1	26.65	26.65	1	1,474	0.07%
2019/01/17	5	26.60	5	26.65	26.75	0	1,470	0.00%
2019/01/15	5	26.00	6	26.12	26.20	-1	1,463	-0.07%
2019/01/14	0	0.00	8	26.00	26.05	-8	1,488	-0.54%
2019/01/11	0	0.00	1	25.70	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	25	25.10	25.30	-25	1,488	-1.68%
2019/01/04	7	24.09	6	24.02	24.25	1	1,504	0.07%
2019/01/03	0	0.00	3	24.35	24.35	-3	1,560	-0.19%
2018/12/28	1	24.60	12	24.69	24.65	-11	1,576	-0.70%
2018/12/27	1	24.70	19	24.64	24.55	-18	1,593	-1.13%
2018/12/26	1	23.95	1	24.20	24.00	0	1,597	0.00%
2018/12/25	42	23.71	14	23.66	23.40	28	1,630	1.72%
2018/12/24	16	24.45	10	24.30	24.05	6	1,552	0.39%
2018/12/22	5	24.55	5	24.80	24.70	0	1,474	0.00%
2018/12/21	6	24.43	0	0.00	23.85	6	1,450	0.41%
2018/12/20	5	25.35	0	0.00	24.90	5	1,287	0.39%
2018/12/19	5	25.65	0	0.00	25.55	5	1,245	0.40%
2018/12/18	4	26.00	0	0.00	26.10	4	1,210	0.33%
2018/12/17	7	26.10	0	0.00	26.00	7	1,190	0.59%
2018/12/14	5	27.10	5	26.75	26.75	0	1,175	0.00%
2018/12/13	2	27.25	0	0.00	27.30	2	1,167	0.17%
2018/12/12	8	27.23	0	0.00	27.35	8	1,178	0.68%
2018/12/07	10	27.28	0	0.00	27.45	10	1,199	0.83%
2018/12/06	3	27.40	5	27.25	27.15	-2	1,237	-0.16%
2018/12/05	13	28.01	3	27.95	27.95	10	1,251	0.80%
2018/12/04	0	0.00	0.1	28.30	28.25	-0.1	1,284	-0.01%
2018/12/03	0	0.00	3	28.60	28.55	-3	1,324	-0.23%
2018/11/29	8	28.74	0	0.00	28.30	8	1,432	0.56%
2018/11/28	0	0.00	1	27.71	28.00	-1	1,509	-0.07%
2018/11/27	4	27.40	0.1	27.35	27.35	3.9	1,553	0.25%
2018/11/26	5	27.35	0	0.00	27.35	5	1,599	0.31%
2018/11/22	0	0.00	1	27.20	27.35	-1	1,669	-0.06%
2018/11/16	1	27.30	9	27.33	27.35	-8	1,751	-0.46%
2018/11/15	1	27.15	0	0.00	27.20	1	1,766	0.06%
2018/11/13	0	0.00	16	26.17	27.00	-16	1,756	-0.91%
2018/11/12	0	0.00	20	26.25	26.30	-20	1,745	-1.15%
2018/11/09	10	26.00	7	26.00	25.95	3	1,752	0.17%
2018/11/06	0	0.00	5	26.25	26.40	-5	1,786	-0.28%
2018/11/02	0.6	25.45	0	0.00	25.45	0.6	1,767	0.04%
2018/10/31	0	0.00	1	25.00	25.10	-1	1,784	-0.06%
2018/10/29	0	0.00	1	24.65	24.65	-1	1,776	-0.06%
2018/10/26	0	0.00	0.7	24.95	24.95	-0.7	1,771	-0.04%
2018/10/25	8	24.63	5	24.70	24.70	3	1,765	0.17%
2018/10/24	7	24.75	7	25.09	25.10	0	1,756	0.00%
2018/10/23	11	24.72	21	24.83	24.70	-10	1,760	-0.57%
2018/10/22	10	24.60	1	25.15	24.45	9	1,743	0.52%
2018/10/19	15	24.92	0	0.00	24.90	15	1,715	0.87%
2018/10/18	10	25.13	0	0.00	25.15	10	1,711	0.58%
2018/10/17	4	26.16	0	0.00	25.70	4	1,691	0.24%
2018/10/16	5	26.17	0	0.00	26.35	5	1,685	0.30%
2018/10/15	10	26.35	5	25.90	26.35	5	1,690	0.30%
2018/10/12	0	0.00	10	26.10	26.25	-10	1,737	-0.58%
2018/10/05	10	26.28	20	26.23	26.30	-10	1,648	-0.61%
2018/10/04	9	26.52	8	26.45	26.65	1	1,621	0.06%
2018/10/03	6	27.08	0.7	26.95	26.90	5.3	1,594	0.33%
2018/10/02	2	28.15	0	0.00	27.75	2	1,527	0.13%
2018/09/27	20	28.40	3	28.45	28.45	17	1,494	1.14%
2018/09/25	0	0.00	11	28.32	28.50	-11	1,484	-0.74%
2018/09/21	3	28.35	0	0.00	28.55	3	1,488	0.20%
2018/09/20	8	28.39	5	28.40	28.45	3	1,486	0.20%
2018/09/18	5	28.40	5	28.44	28.35	0	1,493	0.00%
2018/09/14	5	28.30	6	28.41	28.35	-1	1,502	-0.07%
2018/09/12	0	0.00	1	28.10	28.25	-1	1,498	-0.07%
2018/09/07	6	29.13	1	29.45	29.45	5	1,456	0.34%
2018/09/06	1	29.75	5	29.88	29.85	-4	1,415	-0.28%
2018/09/05	24	29.75	11.1	29.82	29.75	12.9	1,391	0.92%
2018/09/04	12	35.51	15	35.61	35.40	-3	1,298	-0.23%
2018/09/03	1	35.50	0	0.00	35.60	1	1,234	0.08%
2018/08/31	0	0.00	10	35.30	35.50	-10	1,183	-0.84%
2018/08/30	0	0.00	4	35.30	35.25	-4	1,170	-0.34%
2018/08/29	1	35.10	10	35.13	35.30	-9	1,166	-0.77%
2018/08/28	2	35.00	12.4	34.94	35.00	-10.4	1,150	-0.90%
2018/08/27	2	34.70	0	0.00	34.80	2	1,137	0.18%
2018/08/24	10	34.35	0	0.00	34.35	10	1,109	0.90%
2018/08/22	4	34.20	0	0.00	34.20	4	1,125	0.36%
2018/08/17	0.3	33.90	0	0.00	34.00	0.3	1,146	0.03%
2018/08/15	9	33.93	0	0.00	34.05	9	1,146	0.78%
2018/08/10	1	33.75	33	33.75	33.80	-32	1,149	-2.78%
2018/08/09	0	0.00	10	34.05	34.00	-10	1,144	-0.87%
2018/08/08	0	0.00	3	34.10	34.10	-3	1,155	-0.26%
2018/08/01	0	0.00	2	33.90	33.90	-2	1,202	-0.17%
2018/07/31	0.6	33.80	10	33.70	33.90	-9.4	1,212	-0.77%
2018/07/20	0.1	33.70	0	0.00	33.80	0.1	1,210	0.01%
2018/07/19	2	34.05	0	0.00	33.85	2	1,219	0.16%
2018/07/18	0.1	33.20	1	33.15	33.35	-0.9	1,189	-0.08%
2018/07/16	2.8	33.01	0	0.00	32.95	2.8	1,174	0.24%
2018/07/04	2	32.80	1	32.85	33.00	1	1,253	0.08%
2018/06/28	2	32.80	4	32.88	32.90	-2	1,273	-0.16%
2018/06/26	0	0.00	10	32.90	32.95	-10	1,284	-0.78%
2018/06/14	1	32.90	0	0.00	33.00	1	1,360	0.07%
2018/06/13	10	33.00	0	0.00	32.95	10	1,375	0.73%
2018/06/12	21	32.90	0.1	32.90	32.95	20.9	1,524	1.37%
2018/06/11	10	33.10	20	32.95	32.95	-10	1,530	-0.65%
2018/06/08	11	33.59	0	0.00	33.50	11	1,517	0.72%
2018/06/06	0	0.00	1	33.70	33.60	-1	1,536	-0.07%
2018/06/05	0	0.00	7	33.42	33.45	-7	1,516	-0.46%
2018/06/04	0	0.00	9	33.13	33.20	-9	1,500	-0.60%
2018/06/01	4	32.85	0.4	32.75	32.75	3.6	1,479	0.24%
2018/05/30	0.2	32.65	0	32.65	32.70	0.2	1,472	0.01%
2018/05/22	0	0.00	1	32.70	32.80	-1	1,480	-0.07%
2018/05/18	6	32.63	2	32.75	32.70	4	1,498	0.27%
2018/05/17	0	0.00	2	32.70	32.55	-2	1,515	-0.13%
2018/05/16	3	32.50	0	0.00	32.50	3	1,529	0.20%
2018/05/14	8	32.28	5	32.02	32.10	3	1,625	0.18%
2018/05/10	6	31.63	0	0.00	32.10	6	1,624	0.37%
2018/05/07	0	0.00	1	31.65	31.70	-1	1,629	-0.06%
2018/05/03	5	31.85	0	0.00	31.85	5	1,640	0.30%
2018/04/27	5	31.99	0	0.00	31.95	5	1,659	0.30%
2018/04/26	5	32.16	0	0.00	31.80	5	1,703	0.29%
2018/04/25	2	32.08	4	32.00	32.10	-2	1,766	-0.11%
2018/04/23	1	33.25	1	33.25	33.40	0	1,805	0.00%
2018/04/20	1	33.50	0	0.00	33.55	1	1,838	0.05%
2018/04/19	1.1	33.45	1	33.50	33.55	0.1	1,850	0.01%
2018/04/12	1	33.40	0	0.00	33.40	1	2,019	0.05%
2018/04/11	0	0.00	1	33.75	33.30	-1	2,009	-0.05%
2018/04/09	1	33.90	0	0.00	33.85	1	1,997	0.05%
2018/04/03	1	33.60	0	0.00	33.65	1	2,015	0.05%
2018/04/02	1	33.80	0	0.00	33.80	1	2,024	0.05%
2018/03/30	0	0.00	1	33.90	33.90	-1	2,027	-0.05%
2018/03/28	5	33.30	0	0.00	33.50	5	2,027	0.25%
2018/03/27	1	33.45	0	0.00	33.45	1	2,024	0.05%
2018/03/26	10	32.95	6	33.12	32.90	4	1,997	0.20%
2018/03/23	5	31.66	0	0.00	31.70	5	1,930	0.26%
2018/03/08	0	0.00	5	32.30	32.30	-5	2,243	-0.22%
2018/02/27	0	0.00	0.3	32.30	32.45	-0.3	2,466	-0.01%
2018/02/06	8	31.81	8	30.75	30.50	0	2,617	0.00%
2018/02/05	0	0.00	0.1	33.30	32.85	-0.1	2,566	0.00%
2018/02/02	15	33.63	15	33.40	33.40	0	2,560	0.00%
2018/02/01	5	33.70	16	33.85	33.70	-11	2,566	-0.43%
2018/01/29	2	33.85	0	0.00	34.05	2	2,590	0.08%
2018/01/23	2	33.85	0	0.00	34.00	2	2,630	0.08%
2018/01/22	4	34.00	12	34.31	34.15	-8	2,637	-0.30%
2018/01/18	12	33.58	1	33.90	33.80	11	2,604	0.42%
2018/01/17	11	33.49	2	33.50	33.45	9	2,596	0.35%
2018/01/16	2	33.85	0	0.00	33.90	2	2,645	0.08%
2018/01/12	1	34.15	0	0.00	34.10	1	2,656	0.04%
2018/01/11	1	33.85	0	0.00	34.40	1	2,663	0.04%
2018/01/04	1	35.50	0	0.00	35.65	1	3,160	0.03%
2018/01/03	1	35.35	2	35.60	35.60	-1	3,224	-0.03%
2018/01/02	2	35.45	0	0.00	35.25	2	3,257	0.06%