神達 (3706)-元富-西松券商分點個股進出

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
43.75
漲跌
▼0.85
漲幅
-1.91%
成交量
11,676張
產業
上市電腦週邊類股
830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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/03	3	44.30	0.2	44.50	43.75	2.8	26,916	0.01%
2024/05/02	1	44.55	30	44.90	44.60	-29	27,037	-0.11%
2024/04/30	1	45.35	0	0.00	45.40	1	27,395	0.00%
2024/04/29	3	46.05	1	45.85	45.90	2	27,857	0.01%
2024/04/26	1	45.70	17	45.54	45.70	-16	28,831	-0.06%
2024/04/25	0.7	44.04	11	44.09	44.05	-10.3	28,993	-0.04%
2024/04/24	7	44.30	2.5	44.29	44.60	4.5	29,086	0.02%
2024/04/23	5	42.85	5	42.80	42.80	0	29,074	0.00%
2024/04/22	8	42.62	69.1	42.70	42.20	-61.1	29,228	-0.21%
2024/04/19	8	44.31	8	45.05	43.70	0	29,229	0.00%
2024/04/18	1	44.90	0	0.00	44.70	1	29,358	0.00%
2024/04/17	8	45.24	12	45.09	45.00	-4	29,809	-0.01%
2024/04/16	68	45.22	2.6	44.87	44.55	65.4	30,455	0.21%
2024/04/15	28.1	47.37	0	0.00	46.85	28.1	30,218	0.09%
2024/04/12	2	49.00	0.1	48.80	48.60	1.9	30,070	0.01%
2024/04/11	9.3	48.74	28	48.82	48.85	-18.7	30,088	-0.06%
2024/04/10	5.1	50.39	19	49.83	49.55	-13.9	30,183	-0.05%
2024/04/09	0.1	49.90	10	49.85	50.00	-9.9	30,203	-0.03%
2024/04/08	20	50.30	16	50.34	50.20	4	30,454	0.01%
2024/04/03	3	50.20	13	50.05	50.00	-10	30,964	-0.03%
2024/04/02	18	50.46	8	50.49	50.10	10	32,738	0.03%
2024/04/01	10	51.67	12	51.19	51.10	-2	32,628	-0.01%
2024/03/29	18.3	51.28	17	51.45	51.50	1.3	32,317	0.00%
2024/03/28	89.7	54.78	267	54.73	52.20	-177.3	31,969	-0.55%	大賣/鉅額交易
2024/03/27	38	55.61	61	55.62	56.70	-23	30,939	-0.07%
2024/03/26	19	53.01	34	53.37	53.20	-15	29,545	-0.05%
2024/03/25	85	54.62	27.5	53.93	54.00	57.5	29,445	0.20%
2024/03/22	316.6	56.90	552.1	57.17	54.00	-235.5	28,813	-0.82%	大買/大賣/鉅額交易
2024/03/21	495	55.72	346.3	55.90	57.90	148.7	26,387	0.56%	大買/大賣/鉅額交易
2024/03/20	95	52.12	167	53.23	53.60	-72	23,391	-0.31%	大賣/
2024/03/19	278	48.47	192	48.68	48.80	86	21,293	0.40%	大買/大賣/
2024/03/18	112	46.04	7.5	45.87	46.50	104.5	20,908	0.50%	大買/鉅額交易
2024/03/15	5	45.65	16	45.55	45.60	-11	20,820	-0.05%
2024/03/14	32	45.83	6	45.74	45.55	26	20,658	0.13%
2024/03/13	17	45.66	32	45.73	45.65	-15	20,533	-0.07%
2024/03/12	7	44.34	22	44.63	45.30	-15	20,128	-0.07%
2024/03/11	10	43.91	8	43.81	43.70	2	19,919	0.01%
2024/03/08	1	42.02	3	42.15	42.50	-2	19,835	-0.01%
2024/03/07	8	43.04	4	43.43	42.70	4	20,023	0.02%
2024/03/06	2	43.15	21.3	43.22	43.30	-19.3	20,391	-0.09%
2024/03/05	2	43.15	2.3	43.43	43.55	-0.3	20,432	0.00%
2024/03/04	1	43.20	4	43.25	43.20	-3	20,436	-0.01%
2024/03/01	4	43.08	7	43.01	43.05	-3	20,313	-0.01%
2024/02/29	4	41.75	2	41.40	42.30	2	20,308	0.01%
2024/02/27	18	41.90	28	41.90	41.60	-10	20,415	-0.05%
2024/02/26	7.1	43.23	0	0.00	42.95	7.1	20,354	0.03%
2024/02/23	11	44.72	6	45.01	43.60	5	20,439	0.02%
2024/02/22	26	45.42	23.2	45.64	44.45	2.8	20,545	0.01%
2024/02/21	7	44.08	7	43.94	43.75	0	20,177	0.00%
2024/02/20	7	44.13	3.5	44.06	43.75	3.5	20,306	0.02%
2024/02/19	16	44.52	5	45.11	44.15	11	20,252	0.05%
2024/02/16	7	45.50	16	45.87	45.60	-9	20,286	-0.04%
2024/02/15	8	44.05	0	0.00	45.10	8	20,101	0.04%
2024/02/05	18	44.74	0	0.00	44.80	18	19,880	0.09%
2024/02/02	9	45.11	4.6	45.22	45.10	4.4	19,884	0.02%
2024/02/01	11	44.65	0	0.00	44.65	11	19,825	0.06%
2024/01/31	4	45.28	3	45.78	45.00	1	19,888	0.01%
2024/01/30	10	45.57	12	45.81	46.40	-2	19,712	-0.01%
2024/01/29	2	45.15	2	45.13	45.30	0	19,491	0.00%
2024/01/26	29.1	44.68	5	45.40	44.50	24.1	19,452	0.12%
2024/01/25	40	46.07	12	45.53	45.40	28	19,385	0.14%
2024/01/24	62	46.91	57	46.73	46.10	5	19,145	0.03%
2024/01/23	30.1	45.92	6	46.30	46.40	24.1	18,790	0.13%
2024/01/22	69.9	46.34	105.1	46.58	46.40	-35.2	18,283	-0.19%	大賣/
2024/01/19	42	44.42	5.1	44.15	44.85	36.9	17,193	0.21%
2024/01/18	6	42.83	10	43.08	43.35	-4	16,714	-0.02%
2024/01/17	13	43.44	8.2	43.73	43.25	4.8	16,663	0.03%
2024/01/16	14	43.41	6	43.61	43.60	8	16,614	0.05%
2024/01/15	28	43.76	3.1	44.04	43.95	24.9	16,467	0.15%
2024/01/12	15.1	44.10	17	43.82	43.55	-1.9	16,410	-0.01%
2024/01/11	23	43.98	49	44.38	44.55	-26	16,224	-0.16%
2024/01/10	31.5	43.32	44	43.32	43.65	-12.5	15,998	-0.08%
2024/01/09	45	42.46	34	42.59	41.95	11	15,344	0.07%
2024/01/08	34	42.29	12.4	42.58	42.15	21.6	15,597	0.14%
2024/01/05	15	42.09	4	42.31	42.25	11	16,105	0.07%
2024/01/04	5	42.64	2	42.63	42.10	3	16,376	0.02%
2024/01/03	19	43.16	18	43.01	43.30	1	16,329	0.01%
2024/01/02	11	43.40	39	43.22	43.20	-28	16,273	-0.17%
2023/12/29	36	44.81	50	44.69	44.55	-14	15,997	-0.09%
2023/12/28	119	45.02	109.1	44.92	45.00	9.9	15,338	0.06%	大買/大賣/
2023/12/27	35	42.23	6	42.34	42.55	29	13,513	0.21%
2023/12/26	5.1	41.90	2	41.65	42.10	3.1	13,726	0.02%
2023/12/25	1	42.38	7	42.21	41.55	-6	13,929	-0.04%
2023/12/22	4	41.48	5	41.65	41.60	-1	13,969	-0.01%
2023/12/21	6	41.19	3	41.63	41.50	3	14,021	0.02%
2023/12/20	15	41.26	17	41.47	41.65	-2	14,239	-0.01%
2023/12/19	5	39.68	4	39.70	39.50	1	14,259	0.01%
2023/12/18	3	40.33	1	40.35	40.30	2	14,458	0.01%
2023/12/15	4	40.14	24	40.39	40.25	-20	15,181	-0.13%
2023/12/14	26	41.19	3	41.43	40.70	23	15,435	0.15%
2023/12/13	51	42.18	47	42.09	41.20	4	15,245	0.03%
2023/12/11	2	41.50	12	41.47	41.15	-10	14,501	-0.07%
2023/12/08	2	41.15	20	41.32	40.95	-18	14,553	-0.12%
2023/12/07	55	41.32	51	41.65	41.15	4	14,461	0.03%
2023/12/06	32	41.08	40	41.29	41.15	-8	14,542	-0.06%
2023/12/05	12	40.77	10	40.75	40.75	2	14,492	0.01%
2023/12/04	102	41.21	157.5	41.50	41.25	-55.5	14,429	-0.38%	大買/大賣/
2023/12/01	118	41.39	92	41.70	41.40	26	14,215	0.18%	大買/
2023/11/30	1	40.15	13.1	39.74	40.20	-12.1	13,802	-0.09%
2023/11/29	6	39.55	7	39.47	39.85	-1	13,797	-0.01%
2023/11/28	13.1	38.70	3	38.65	39.30	10.1	13,956	0.07%
2023/11/27	15	39.09	0	0.00	38.25	15	14,123	0.11%
2023/11/24	20	40.09	2	40.05	39.75	18	14,088	0.13%
2023/11/23	5	41.55	12	41.33	40.90	-7	14,040	-0.05%
2023/11/22	29	40.91	3	41.25	40.75	26	14,038	0.19%
2023/11/21	1	42.15	6.6	41.74	42.20	-5.6	14,068	-0.04%
2023/11/20	4	40.94	1	41.15	41.20	3	14,328	0.02%
2023/11/17	10	40.66	10	40.08	40.90	0	14,375	0.00%
2023/11/16	0	0.00	2	39.25	39.30	-2	14,457	-0.01%
2023/11/15	2	39.00	3	39.20	38.70	-1	14,825	-0.01%
2023/11/14	3	39.75	0	0.00	39.85	3	16,064	0.02%
2023/11/13	4	39.58	5	39.40	39.70	-1	16,441	-0.01%
2023/11/10	1	39.35	4	39.55	39.50	-3	16,710	-0.02%
2023/11/09	1	38.80	1	39.10	38.85	0	16,978	0.00%
2023/11/08	0	0.00	1	39.40	39.10	-1	17,277	-0.01%
2023/11/07	1	38.55	0	0.00	38.80	1	17,499	0.01%
2023/11/06	2	38.65	6	38.68	38.70	-4	18,229	-0.02%
2023/11/03	1	38.10	2	38.40	38.10	-1	18,679	-0.01%
2023/11/02	1	38.00	1	38.35	37.90	0	19,410	0.00%
2023/10/31	4	36.98	1	37.30	36.75	3	21,299	0.01%
2023/10/27	2	38.43	1	38.55	38.15	1	21,611	0.00%
2023/10/26	2.1	38.48	2	38.50	38.20	0.1	21,951	0.00%
2023/10/24	0	0.00	1	39.00	39.00	-1	22,137	0.00%
2023/10/23	11	38.30	11	38.31	38.30	0	22,215	0.00%
2023/10/20	3	37.43	3.5	37.85	37.95	-0.5	22,467	0.00%
2023/10/18	35	37.94	30	37.81	37.50	5	23,174	0.02%
2023/10/17	3	39.80	10	39.59	39.35	-7	23,530	-0.03%
2023/10/16	9	39.89	8	39.87	39.80	1	26,345	0.00%
2023/10/13	6	41.59	6	42.03	42.00	0	30,275	0.00%
2023/10/12	13.1	40.35	7	40.99	41.85	6.1	30,070	0.02%
2023/10/11	4	39.84	4	40.58	39.65	0	30,478	0.00%
2023/10/06	3	41.72	3	41.48	41.50	0	30,983	0.00%
2023/10/05	3	41.30	7	41.76	41.65	-4	32,976	-0.01%
2023/10/04	4	40.85	3	41.05	41.20	1	33,163	0.00%
2023/10/03	2	41.60	2	41.77	41.45	0	33,217	0.00%
2023/10/02	6	42.52	29	42.02	42.50	-23	33,214	-0.07%
2023/09/28	6	41.26	2	41.40	40.75	4	33,075	0.01%
2023/09/27	1	40.45	2	40.45	40.80	-1	33,344	0.00%
2023/09/26	2.1	40.10	0	0.00	40.10	2.1	34,282	0.01%
2023/09/25	4	40.18	6	40.58	40.10	-2	34,571	-0.01%
2023/09/22	19	40.63	9	40.19	40.80	10	34,366	0.03%
2023/09/21	14	38.86	10	38.78	39.25	4	34,107	0.01%
2023/09/20	24	39.99	27	39.85	39.50	-3	34,089	-0.01%
2023/09/19	2	39.00	3	38.88	38.45	-1	33,817	0.00%
2023/09/18	5	37.96	0	0.00	37.80	5	34,400	0.01%
2023/09/15	0	0.00	1	38.70	38.70	-1	34,706	0.00%
2023/09/14	1	38.90	2	38.73	38.70	-1	34,870	0.00%
2023/09/11	2	38.78	0	0.00	38.20	2	38,498	0.01%
2023/09/07	3	39.88	3	39.70	39.65	0	38,624	0.00%
2023/09/06	2	40.30	0	0.00	40.15	2	38,619	0.01%
2023/09/05	0	0.00	2	39.95	40.35	-2	38,718	-0.01%
2023/09/04	2	39.78	3	39.80	39.90	-1	38,830	0.00%
2023/09/01	7	40.06	22	40.25	39.75	-15	38,850	-0.04%
2023/08/31	4	40.40	2	40.50	40.55	2	38,766	0.01%
2023/08/30	1	40.95	3.2	41.24	40.95	-2.2	38,883	-0.01%
2023/08/29	4	41.65	2	41.85	41.20	2	39,373	0.01%
2023/08/28	5.1	41.35	3	41.20	41.35	2.1	40,556	0.01%
2023/08/25	7	42.04	3	42.72	41.70	4	40,916	0.01%
2023/08/24	15.1	44.72	13	43.94	43.30	2.1	40,875	0.01%
2023/08/23	20	43.75	3	43.52	44.00	17	40,874	0.04%
2023/08/22	6	43.88	5	43.86	43.20	1	40,647	0.00%
2023/08/21	14	43.59	8	43.89	43.30	6	40,346	0.01%
2023/08/18	48	45.41	48	45.19	44.05	0	39,988	0.00%
2023/08/17	10	41.91	51	43.00	43.10	-41	38,655	-0.11%
2023/08/16	26	42.64	2	42.48	43.00	24	38,358	0.06%
2023/08/15	51	43.98	56	44.28	43.35	-5	38,455	-0.01%
2023/08/14	18	42.86	20	43.06	42.80	-2	38,131	-0.01%
2023/08/11	9	43.39	14	43.59	42.85	-5	37,795	-0.01%
2023/08/10	42	43.39	32.2	43.64	42.30	9.8	37,397	0.03%
2023/08/09	1	45.50	5	45.25	45.00	-4	36,606	-0.01%
2023/08/08	25	47.07	13.1	47.46	46.35	11.9	36,084	0.03%
2023/08/07	71	47.50	78.2	47.73	48.45	-7.2	35,289	-0.02%
2023/08/04	55.5	45.67	73	45.51	45.15	-17.5	33,829	-0.05%
2023/08/02	6	45.40	7	46.23	44.95	-1	33,238	0.00%
2023/08/01	20	48.32	2	48.63	48.60	18	32,945	0.05%
2023/07/31	23	49.18	50	48.68	47.05	-27	32,749	-0.08%
2023/07/28	37	47.75	15	47.81	49.50	22	32,343	0.07%
2023/07/27	13	46.85	11	47.72	46.80	2	32,140	0.01%
2023/07/26	15.1	47.25	6.1	47.02	47.10	9	31,987	0.03%
2023/07/25	0	0.00	2	50.00	48.30	-2	31,791	-0.01%
2023/07/24	14.1	50.57	41	49.89	49.90	-26.9	31,491	-0.09%
2023/07/21	19	46.60	45	48.14	49.30	-26	31,107	-0.08%
2023/07/20	80	47.42	50	47.56	46.80	30	30,607	0.10%
2023/07/19	271	51.93	278	51.49	51.10	-7	29,960	-0.02%	大買/大賣/
2023/07/18	380.1	53.07	382.1	52.48	50.40	-2	27,034	-0.01%	大買/大賣/
2023/07/17	14	52.20	6.5	52.20	52.20	7.5	22,706	0.03%
2023/07/14	30	46.95	26	47.38	47.50	4	22,355	0.02%
2023/07/13	5	42.93	31.2	42.91	43.20	-26.2	21,592	-0.12%
2023/07/12	111	38.00	677	39.19	39.30	-566	20,937	-2.70%	大買/大賣/鉅額交易
2023/07/11	14.4	35.67	117	35.72	35.75	-102.6	18,866	-0.54%	大賣/鉅額交易
2023/07/10	10.4	34.93	1	35.20	34.90	9.4	18,579	0.05%
2023/07/07	6	35.32	5	35.72	35.35	1	18,406	0.01%
2023/07/06	3	35.55	7	35.86	35.55	-4	18,239	-0.02%
2023/07/05	77.2	36.40	20.9	36.76	36.15	56.3	17,878	0.32%
2023/07/04	39.3	37.54	267	37.60	37.70	-227.7	17,291	-1.32%	大賣/鉅額交易
2023/07/03	60.9	35.94	28	36.04	35.95	32.9	16,168	0.20%
2023/06/30	6	34.77	36	34.85	34.95	-30	15,723	-0.19%
2023/06/29	0.5	34.65	1	34.70	34.70	-0.5	15,578	0.00%
2023/06/28	1.7	35.02	52.3	34.98	34.70	-50.6	15,444	-0.33%
2023/06/27	13	35.67	64.4	35.60	35.35	-51.4	15,208	-0.34%
2023/06/26	58.6	36.70	109	36.26	36.85	-50.4	14,732	-0.34%	大賣/
2023/06/21	122.8	35.18	64	35.57	35.15	58.8	13,755	0.43%	大買/
2023/06/20	118	34.49	0	0.00	34.50	118	13,358	0.88%	大買/鉅額交易
2023/06/19	110	35.34	34	36.23	35.40	76	13,068	0.58%	大買/
2023/06/16	67.1	37.53	280.6	37.42	36.45	-213.5	12,329	-1.73%	大賣/鉅額交易
2023/06/15	486	35.74	102.4	35.32	36.15	383.6	10,611	3.61%	大買/大賣/鉅額交易
2023/06/14	7.3	32.77	8.1	33.06	32.90	-0.8	9,027	-0.01%
2023/06/13	1	32.95	11	32.90	32.85	-10	8,882	-0.11%
2023/06/12	7.5	32.07	7	31.81	32.10	0.5	8,565	0.01%
2023/06/09	0.5	32.05	9	32.48	32.40	-8.5	8,506	-0.10%
2023/06/08	8	31.98	52	31.71	31.55	-44	8,322	-0.53%
2023/06/07	0	0.00	33	32.24	32.40	-33	8,188	-0.40%
2023/06/06	3.6	31.90	23.2	31.90	31.95	-19.7	8,098	-0.24%
2023/06/05	279.5	33.44	212	32.70	32.65	67.5	7,965	0.85%	大買/大賣/
2023/06/02	167	33.40	138	33.05	32.90	29	7,652	0.38%	大買/大賣/
2023/06/01	218.6	33.22	329.5	33.35	33.40	-110.9	7,043	-1.57%	大買/大賣/鉅額交易
2023/05/31	39.1	31.88	73	31.73	31.95	-34	5,728	-0.59%
2023/05/30	8	30.88	1	31.00	31.00	7	5,203	0.13%
2023/05/29	17.5	31.22	33	31.14	31.40	-15.5	5,067	-0.31%
2023/05/26	3.1	29.67	0	0.00	29.25	3.1	4,433	0.07%
2023/05/25	12	29.50	22	29.49	29.50	-10	4,387	-0.23%
2023/05/24	32	29.29	10	29.33	29.20	22	4,322	0.51%
2023/05/22	11.7	30.22	22	30.37	30.15	-10.3	4,015	-0.26%
2023/05/19	35	29.84	16	29.84	30.20	19	3,821	0.50%
2023/05/18	2.7	28.31	0	0.00	28.40	2.7	3,282	0.08%
2023/05/17	2.9	28.22	0	0.00	28.35	2.9	3,233	0.09%
2023/05/16	5.9	28.17	0	0.00	28.25	5.9	3,208	0.18%
2023/05/15	0.6	27.95	0	0.00	28.00	0.6	3,192	0.02%
2023/05/11	3	27.95	6	27.86	27.85	-3	3,316	-0.09%
2023/05/10	1.1	28.15	0	0.00	28.15	1.1	3,350	0.03%
2023/05/09	1	27.90	0	0.00	27.95	1	3,426	0.03%
2023/05/08	0.2	28.15	0	0.00	28.10	0.2	3,450	0.00%
2023/05/04	1	28.30	0	0.00	28.35	1	3,526	0.03%
2023/05/03	0.6	28.35	0	0.00	28.35	0.6	3,541	0.02%
2023/05/02	5	28.34	0	0.00	28.35	5	3,592	0.14%
2023/04/28	6.7	28.34	0	0.00	28.40	6.7	3,608	0.19%
2023/04/27	0	0.00	7	28.30	28.30	-7	3,589	-0.20%
2023/04/26	0.1	28.10	0	0.00	28.10	0.1	3,537	0.00%
2023/04/25	0.5	28.10	0	0.00	28.10	0.5	3,503	0.02%
2023/04/24	0.6	28.18	0	0.00	28.30	0.6	3,441	0.02%
2023/04/20	0.9	27.95	0	0.00	27.85	0.9	3,378	0.03%
2023/04/19	1	28.20	10	28.00	27.95	-9	3,349	-0.27%
2023/04/17	6.8	28.51	5	28.55	28.60	1.8	3,244	0.06%
2023/04/14	10.1	28.05	0	0.00	28.10	10.1	3,103	0.32%
2023/04/13	0.8	27.80	0	0.00	27.80	0.8	3,054	0.03%
2023/04/11	1	27.90	0	0.00	27.90	1	3,085	0.03%
2023/04/10	0	0.00	2	27.40	27.40	-2	3,027	-0.07%
2023/04/07	0	0.00	1	27.40	27.40	-1	3,009	-0.03%
2023/04/06	5	27.20	0.6	27.50	27.30	4.4	2,993	0.15%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	0	0.00	0	27.40	27.35	0	2,995	0.00%
2023/03/29	1	27.50	0	0.00	27.45	1	2,977	0.03%
2023/03/28	20	28.50	20	28.50	28.50	0	3,005	0.00%
2023/03/27	2.6	28.65	0	0.00	28.65	2.6	3,055	0.09%
2023/03/24	0.9	28.65	0	0.00	28.70	0.9	3,060	0.03%
2023/03/23	0	0.00	6	28.60	28.60	-6	3,023	-0.20%
2023/03/22	0.9	28.70	7	28.82	28.80	-6.1	3,014	-0.20%
2023/03/16	0.4	27.90	0	0.00	27.90	0.4	2,933	0.01%
2023/03/14	0.5	28.25	0	0.00	28.25	0.5	2,932	0.02%
2023/03/13	0.5	28.50	0	0.00	28.50	0.5	2,929	0.02%
2023/03/08	0	29.15	0	0.00	29.15	0	2,812	0.00%
2023/03/07	2.1	29.35	0	0.00	29.35	2.1	2,771	0.07%
2023/03/06	12.1	29.30	0	0.00	29.35	12.1	2,738	0.44%
2023/03/03	2.7	29.36	0	0.00	29.35	2.7	2,700	0.10%
2023/03/02	1.5	29.32	0	0.00	29.45	1.5	2,659	0.06%
2023/03/01	1	29.50	0	0.00	29.50	1	2,598	0.04%
2023/02/24	0	0.00	3	31.48	31.60	-3	2,429	-0.12%
2023/02/23	3.8	31.15	1	31.30	31.20	2.8	2,369	0.12%
2023/02/22	0.3	30.90	0	0.00	31.00	0.3	2,369	0.01%
2023/02/21	0	31.05	3	31.10	31.10	-3	2,378	-0.13%
2023/02/20	2.1	30.93	0	0.00	30.95	2.1	2,453	0.09%
2023/02/17	2	30.65	0	0.00	30.85	2	2,475	0.08%
2023/02/16	2.2	30.85	0	0.00	30.90	2.2	2,530	0.09%
2023/02/14	3	30.97	0	0.00	31.05	3	2,588	0.12%
2023/02/13	1	30.70	1	30.70	30.70	0	2,686	0.00%
2023/02/10	3.2	30.81	0	0.00	30.80	3.2	2,686	0.12%
2023/02/08	2.4	31.82	0	0.00	31.85	2.4	2,565	0.09%
2023/02/07	3.9	31.80	0	0.00	31.85	3.9	2,512	0.16%
2023/02/06	8.9	31.39	0	0.00	31.50	8.9	2,430	0.37%
2023/02/03	1	31.00	8	31.30	31.40	-7	2,400	-0.29%
2023/02/02	2	30.75	0.2	30.80	30.85	1.8	2,337	0.08%
2023/02/01	0.5	30.75	0	0.00	30.75	0.5	2,309	0.02%
2023/01/31	1.5	30.59	15	30.61	30.80	-13.5	2,285	-0.59%
2023/01/30	3.6	30.19	0	0.00	30.30	3.6	2,225	0.16%
2023/01/17	2.5	29.95	2.3	29.95	30.00	0.2	2,197	0.01%
2023/01/16	2	30.00	0	0.00	29.90	2	2,190	0.09%
2023/01/13	10.4	30.05	8	30.35	30.05	2.4	2,179	0.11%
2023/01/12	4.1	30.12	1	30.30	30.15	3.1	2,169	0.14%
2023/01/11	3	30.10	0.1	30.15	30.10	2.9	2,177	0.13%
2023/01/10	4	30.06	1	30.10	30.10	3	2,167	0.14%
2023/01/09	5.4	29.61	0	0.00	29.75	5.4	2,122	0.26%
2023/01/06	0.1	29.55	0	0.00	29.50	0.1	2,120	0.00%
2023/01/05	6.2	29.47	0	0.00	29.50	6.2	2,135	0.29%
2023/01/04	3	29.50	0	0.00	29.50	3	2,134	0.14%
2023/01/03	0.7	29.50	0	0.00	29.60	0.7	2,154	0.03%
2022/12/30	3.1	29.89	1	30.00	29.50	2.1	2,154	0.10%
2022/12/29	2.1	29.41	1	29.70	29.70	1.1	2,083	0.05%
2022/12/27	2	29.63	0	0.00	29.60	2	2,047	0.10%
2022/12/26	1.1	29.50	0.2	29.70	29.55	1	2,050	0.05%
2022/12/23	2	29.55	0	0.00	29.70	2	2,062	0.10%
2022/12/22	6.4	29.90	0	0.00	29.75	6.4	2,115	0.30%
2022/12/21	4.5	29.79	0	0.00	29.75	4.5	2,089	0.22%
2022/12/20	17.4	29.88	14	30.19	29.60	3.4	2,060	0.17%
2022/12/19	1	29.70	10	29.96	29.75	-9	2,012	-0.45%
2022/12/16	2	29.58	0	0.00	29.40	2	1,889	0.11%
2022/12/14	0.3	29.71	0	0.00	29.75	0.3	1,853	0.02%
2022/12/13	2.1	29.43	2	29.65	29.65	0.1	1,821	0.00%
2022/12/12	2.5	29.39	0	0.00	29.45	2.5	1,810	0.14%
2022/12/09	1.5	29.27	0	0.00	29.30	1.5	1,822	0.08%
2022/12/08	1.4	29.15	0	0.00	29.20	1.4	1,818	0.07%
2022/12/07	0	29.05	3	29.00	29.00	-3	1,826	-0.16%
2022/12/06	5.1	29.39	0	0.00	29.20	5.1	1,803	0.28%
2022/12/05	0	0.00	1	30.00	29.70	-1	1,764	-0.06%
2022/12/02	0	0.00	2	29.95	29.95	-2	1,791	-0.11%
2022/12/01	0.5	29.85	4	30.05	29.95	-3.5	1,794	-0.20%
2022/11/30	0.3	29.60	5	29.76	29.75	-4.7	1,770	-0.26%
2022/11/29	2.8	29.43	2	29.45	29.60	0.8	1,748	0.04%
2022/11/28	0	29.40	0	0.00	29.50	0	1,737	0.00%
2022/11/25	2.1	29.29	2	29.30	29.30	0.1	1,734	0.00%
2022/11/24	2.7	29.23	0	0.00	29.30	2.7	1,718	0.16%
2022/11/23	0.1	29.25	0	0.00	29.25	0.1	1,714	0.00%
2022/11/22	4.2	29.16	0	0.00	29.20	4.2	1,725	0.24%
2022/11/21	3.3	29.03	0	0.00	29.05	3.3	1,716	0.19%
2022/11/17	0.5	29.20	0	0.00	29.20	0.5	1,703	0.03%
2022/11/16	9	29.14	3.2	29.02	29.15	5.8	1,685	0.35%
2022/11/14	1	28.85	0	0.00	28.85	1	1,586	0.06%
2022/11/11	4.8	28.65	0	0.00	28.60	4.8	1,541	0.31%
2022/11/09	2	28.72	6	28.32	28.30	-4	1,472	-0.27%
2022/11/08	0	27.85	0	0.00	27.85	0	1,396	0.00%
2022/11/07	0.6	27.70	0	0.00	27.70	0.6	1,428	0.04%
2022/11/02	1	27.35	1	27.40	27.35	0	1,595	0.00%
2022/11/01	0.3	27.10	0	0.00	27.25	0.3	1,641	0.02%
2022/10/31	0.6	27.00	0	0.00	27.10	0.6	1,664	0.04%
2022/10/25	1	26.55	0	0.00	26.55	1	1,686	0.06%
2022/10/18	0.1	26.65	0	0.00	26.65	0.1	1,695	0.00%
2022/10/11	0	26.80	0	0.00	26.70	0	1,805	0.00%
2022/10/07	0	27.50	0	0.00	27.45	0	1,794	0.00%
2022/10/06	0.1	27.30	0	0.00	27.30	0.1	1,797	0.01%
2022/10/05	0.5	27.40	0	0.00	27.40	0.5	1,816	0.03%
2022/10/04	0.7	27.20	0	0.00	27.30	0.7	1,830	0.04%
2022/09/29	1.5	26.57	0	0.00	27.15	1.5	1,855	0.08%
2022/09/28	0.6	26.15	0	0.00	26.15	0.6	1,804	0.03%
2022/09/23	2	27.35	0	0.00	27.35	2	1,795	0.11%
2022/09/20	0.6	27.80	0	0.00	27.75	0.6	1,838	0.04%
2022/09/16	0	0.00	0.4	27.95	27.70	-0.4	1,895	-0.02%
2022/09/14	4	28.00	0	0.00	28.00	4	1,984	0.20%
2022/09/12	0.7	28.00	0	0.00	28.10	0.7	2,172	0.03%
2022/09/08	0.3	28.04	0	0.00	28.10	0.3	2,205	0.01%
2022/09/07	0	27.35	0	0.00	27.10	0	2,160	0.00%
2022/09/06	1.1	27.54	0	0.00	27.35	1.1	2,158	0.05%
2022/09/01	6	27.80	0	0.00	27.80	6	2,174	0.28%
2022/08/31	0.1	28.10	1	28.10	28.10	-0.9	2,155	-0.04%
2022/08/25	4.2	28.32	0	0.00	28.35	4.2	2,123	0.20%
2022/08/19	0.5	28.75	0	0.00	28.90	0.5	2,143	0.02%
2022/08/18	3	28.62	0	0.00	28.70	3	2,138	0.14%
2022/08/17	2.6	28.60	0	0.00	28.55	2.6	2,138	0.12%
2022/08/16	0	28.80	0	0.00	28.75	0	2,127	0.00%
2022/08/12	0.2	28.85	0	0.00	28.90	0.2	2,128	0.01%
2022/08/11	5	29.09	0	0.00	29.10	5	2,104	0.24%
2022/08/10	7.4	29.29	0	0.00	29.10	7.4	2,090	0.35%
2022/08/09	3.9	29.07	1	29.45	29.45	2.9	2,078	0.14%
2022/08/08	1.7	28.55	0	0.00	28.70	1.7	2,003	0.08%
2022/08/05	1	28.10	2	28.25	28.30	-1	1,993	-0.05%
2022/08/02	0.4	27.95	0	0.00	27.95	0.4	2,110	0.02%
2022/08/01	0	0.00	1	28.15	28.15	-1	2,126	-0.05%
2022/07/29	3.7	28.10	0	0.00	28.15	3.7	2,158	0.17%
2022/07/27	0	28.00	0	0.00	28.05	0	2,203	0.00%
2022/07/26	0.8	28.00	0	0.00	28.00	0.8	2,215	0.03%
2022/07/25	5	28.05	0	0.00	28.05	5	2,244	0.22%
2022/07/21	10.9	28.08	0	0.00	28.05	10.9	2,251	0.48%
2022/07/18	0	0.00	1	27.15	27.05	-1	2,256	-0.04%
2022/07/15	2	27.00	0	0.00	27.00	2	2,247	0.09%
2022/07/14	0	0.00	21	27.10	27.10	-21	2,267	-0.93%
2022/07/13	2.2	26.78	1	26.85	26.80	1.1	2,280	0.05%
2022/07/08	0	27.45	0	0.00	27.40	0	2,300	0.00%
2022/07/07	0	27.40	0	0.00	27.40	0	2,322	0.00%
2022/07/06	0.1	26.75	0	0.00	26.75	0.1	2,338	0.00%
2022/07/05	0.6	27.15	0	0.00	27.15	0.6	2,383	0.02%
2022/06/30	1	27.50	0	0.00	27.45	1	2,556	0.04%
2022/06/28	1	28.50	0	0.00	28.35	1	2,820	0.04%
2022/06/27	4	28.70	0	0.00	28.80	4	2,991	0.13%
2022/06/24	1	28.40	0	0.00	28.45	1	3,084	0.03%
2022/06/23	0.9	28.10	1	28.30	28.20	-0.1	3,156	0.00%
2022/06/22	0.3	28.60	0	0.00	28.35	0.3	3,196	0.01%
2022/06/21	7.2	28.68	5	28.62	28.70	2.2	3,201	0.07%
2022/06/20	2.3	27.51	0	0.00	27.20	2.3	3,068	0.07%
2022/06/17	0.8	27.78	0	0.00	27.90	0.8	3,077	0.03%
2022/06/16	0	28.05	0	0.00	27.65	0	3,073	0.00%
2022/06/14	0	0.00	1	27.65	27.90	-1	3,145	-0.03%
2022/06/13	0.2	27.90	0	0.00	27.90	0.2	3,175	0.01%
2022/06/10	0.7	28.20	0	0.00	28.20	0.7	3,200	0.02%
2022/06/08	0	28.10	0	0.00	28.10	0	3,266	0.00%
2022/06/07	1.9	27.82	0	0.00	28.00	1.9	3,332	0.06%
2022/06/06	0.1	28.10	0	0.00	27.85	0.1	3,402	0.00%
2022/06/02	2	28.00	0	0.00	28.00	2	3,636	0.06%
2022/06/01	10	28.15	10	28.15	28.15	0	3,742	0.00%
2022/05/31	0	0.00	1	27.90	28.00	-1	3,798	-0.03%
2022/05/30	2	27.80	0	0.00	27.85	2	3,867	0.05%
2022/05/26	0	27.40	1	27.45	27.50	-1	4,251	-0.02%
2022/05/25	0.7	27.55	0	0.00	27.55	0.7	4,316	0.02%
2022/05/24	1	27.55	0	0.00	27.45	1	4,390	0.02%
2022/05/16	0	0.00	2	26.88	26.85	-2	4,764	-0.04%
2022/05/13	0.6	26.55	6	26.43	26.55	-5.4	4,848	-0.11%
2022/05/11	2	26.85	1	27.05	26.65	1	4,858	0.02%
2022/05/10	0	27.25	0	0.00	27.15	0	4,843	0.00%
2022/05/09	0	27.55	0	0.00	27.50	0	4,832	0.00%
2022/05/06	1.1	27.91	0	0.00	27.85	1.1	4,838	0.02%
2022/05/04	0	0.00	1	28.10	28.00	-1	4,843	-0.02%
2022/05/03	0	0.00	2	27.90	27.95	-2	4,898	-0.04%
2022/04/29	1	27.80	0	0.00	27.75	1	4,951	0.02%
2022/04/26	1	28.00	1	28.10	28.00	0	5,007	0.00%
2022/04/25	1	27.95	20	28.10	27.95	-19	5,038	-0.38%
2022/04/22	0	28.70	0	0.00	28.75	0	5,051	0.00%
2022/04/20	10	28.75	10	28.75	28.75	0	5,174	0.00%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/15	21	28.35	30	28.35	28.35	-9	5,300	-0.17%
2022/04/14	0.5	28.50	0	0.00	28.55	0.5	5,386	0.01%
2022/04/13	12	28.19	10	28.20	28.20	2	5,452	0.04%
2022/04/12	0.1	28.15	0	0.00	28.25	0.1	5,478	0.00%
2022/04/08	0	28.35	0	0.00	28.20	0	5,630	0.00%
2022/04/07	2	28.47	2	28.20	28.25	0	5,830	0.00%
2022/04/06	2.1	28.93	0	0.00	28.90	2.1	6,006	0.03%
2022/04/01	0.2	29.32	0	0.00	29.35	0.2	6,019	0.00%
2022/03/31	1	29.55	0	0.00	29.55	1	6,065	0.02%
2022/03/30	3	31.82	1	31.80	31.75	2	5,901	0.03%
2022/03/29	3	31.90	0	0.00	31.85	3	5,822	0.05%
2022/03/28	2	32.05	2	32.13	32.05	0	5,755	0.00%
2022/03/25	0	32.40	9	32.56	32.40	-9	5,732	-0.16%
2022/03/24	1	32.20	27	32.44	32.50	-26	5,822	-0.45%
2022/03/23	1	32.30	2	32.28	32.30	-1	6,297	-0.02%
2022/03/22	0	0.00	8.3	32.15	32.20	-8.3	6,533	-0.13%
2022/03/18	6	31.75	0	0.00	31.75	6	6,829	0.09%
2022/03/16	0.1	31.65	0	0.00	31.80	0.1	7,434	0.00%
2022/03/11	2	31.80	0	0.00	31.75	2	7,637	0.03%
2022/03/10	2	31.88	0	0.00	31.85	2	7,640	0.03%
2022/03/09	1.2	31.46	0	0.00	31.45	1.2	7,658	0.02%
2022/03/08	3	31.68	25	31.60	31.20	-22	7,690	-0.29%
2022/03/07	4.3	32.26	0	0.00	32.35	4.3	7,534	0.06%
2022/03/04	5	33.05	0	0.00	33.05	5	7,568	0.07%
2022/03/03	0.1	32.80	2	33.10	33.05	-1.9	7,699	-0.02%
2022/03/02	0	0.00	4	32.78	32.70	-4	7,913	-0.05%
2022/03/01	6.4	32.30	10	32.62	32.60	-3.6	8,286	-0.04%
2022/02/25	2	33.80	2	33.65	33.55	0	8,201	0.00%
2022/02/24	29.1	33.94	4	33.84	33.70	25.1	8,397	0.30%
2022/02/23	2.5	34.15	0	0.00	34.30	2.5	8,850	0.03%
2022/02/22	7.2	33.90	2	33.90	33.95	5.2	10,310	0.05%
2022/02/21	1.9	34.31	0	0.00	34.45	1.9	10,599	0.02%
2022/02/18	7	33.92	0	0.00	33.95	7	11,073	0.06%
2022/02/17	2.9	34.12	0	0.00	34.00	2.9	11,685	0.02%
2022/02/16	4.9	34.04	0	0.00	34.00	4.9	11,823	0.04%
2022/02/15	7.4	34.06	1	34.15	33.75	6.4	12,048	0.05%
2022/02/14	0	0.00	12	33.80	33.90	-12	11,967	-0.10%
2022/02/11	3	33.63	0	0.00	33.75	3	11,970	0.03%
2022/02/10	0.4	33.65	0	0.00	33.70	0.4	11,976	0.00%
2022/02/09	2.5	33.66	0	0.00	33.75	2.5	11,960	0.02%
2022/02/08	1	33.40	0	0.00	33.50	1	11,952	0.01%
2022/02/07	1	32.99	0	0.00	33.00	1	11,982	0.01%
2022/01/26	3.5	32.34	1	32.45	32.30	2.5	12,069	0.02%
2022/01/25	3	32.33	0	0.00	32.25	3	12,060	0.02%
2022/01/24	1	32.50	0	0.00	32.80	1	12,018	0.01%
2022/01/20	4.7	33.60	1	33.65	33.75	3.7	11,943	0.03%
2022/01/19	0.9	33.65	2	33.53	33.50	-1.1	11,931	-0.01%
2022/01/18	1	33.79	0	0.00	33.75	1	11,920	0.01%
2022/01/17	2.1	33.43	0	0.00	33.60	2.1	11,862	0.02%
2022/01/14	13	33.00	10	33.00	33.00	3	11,802	0.03%
2022/01/11	0.4	33.40	6	33.49	33.50	-5.6	11,629	-0.05%
2022/01/10	1	33.60	0	0.00	33.65	1	11,562	0.01%
2022/01/06	0.4	34.45	0	0.00	34.45	0.4	11,401	0.00%
2022/01/05	3	34.42	0	0.00	34.20	3	11,325	0.03%
2022/01/04	1	34.50	0	0.00	34.50	1	11,295	0.01%
2022/01/03	3	34.52	0	0.00	34.50	3	11,256	0.03%
2021/12/30	4	35.20	3	34.93	35.20	1	11,091	0.01%
2021/12/29	7.8	34.81	6	34.95	34.95	1.8	10,858	0.02%
2021/12/28	15	34.55	0	0.00	34.50	15	10,623	0.14%
2021/12/27	1.5	34.00	13	34.32	34.35	-11.5	10,562	-0.11%
2021/12/24	3.3	33.85	0	0.00	33.80	3.3	10,479	0.03%
2021/12/23	10	33.80	4	33.90	34.00	6	10,452	0.06%
2021/12/22	1	33.95	11	33.80	33.70	-10	10,393	-0.10%
2021/12/21	11	33.84	0	0.00	33.90	11	10,374	0.11%
2021/12/20	11.6	33.62	6	33.74	33.70	5.6	10,357	0.05%
2021/12/17	41	34.57	50	34.67	34.10	-9	10,305	-0.09%
2021/12/16	14	34.20	31	34.24	34.40	-17	9,813	-0.17%
2021/12/15	25	34.00	4	33.70	33.70	21	9,596	0.22%
2021/12/14	3	33.88	156	33.91	33.85	-153	9,587	-1.60%	大賣/鉅額交易
2021/12/13	49.5	34.14	28	34.33	34.10	21.5	9,414	0.23%
2021/12/10	1	33.35	3	33.40	33.40	-2	9,008	-0.02%
2021/12/09	2	32.73	1	32.80	32.75	1	8,775	0.01%
2021/12/08	1.2	32.66	0	0.00	32.70	1.2	8,721	0.01%
2021/12/07	1.2	32.78	1	32.65	32.80	0.2	8,643	0.00%
2021/12/06	0.5	32.30	2	32.30	32.30	-1.5	8,531	-0.02%
2021/12/03	2.5	32.15	0	0.00	32.20	2.5	8,534	0.03%
2021/12/02	1	32.00	0	0.00	31.70	1	8,484	0.01%
2021/12/01	1	31.70	0	0.00	32.15	1	8,477	0.01%
2021/11/30	2	32.20	0	0.00	32.00	2	8,680	0.02%
2021/11/29	55	31.77	55	31.41	31.70	0	8,595	0.00%
2021/11/26	2	32.18	1	32.30	32.00	1	8,421	0.01%
2021/11/25	28	33.16	0	0.00	32.90	28	8,127	0.34%
2021/11/24	10.9	33.75	4	33.90	34.00	6.9	7,668	0.09%
2021/11/23	8	33.99	103	33.91	33.90	-95	7,460	-1.27%	大賣/
2021/11/22	40	34.31	78	34.32	34.50	-38	7,209	-0.53%
2021/11/19	191.1	33.66	145	33.76	34.40	46.1	6,688	0.69%	大買/大賣/
2021/11/18	51.5	32.15	32	32.16	32.10	19.5	5,175	0.38%
2021/11/17	60	32.24	29	31.94	31.75	31	4,806	0.64%
2021/11/16	220	31.05	23.1	31.02	32.10	196.9	4,217	4.67%	大買/鉅額交易
2021/11/15	7.8	30.09	6	30.05	30.10	1.8	3,605	0.05%
2021/11/12	3	29.65	0	0.00	29.70	3	3,436	0.09%
2021/11/11	1	29.10	0	0.00	29.10	1	3,242	0.03%
2021/11/10	4	29.19	0	0.00	29.25	4	3,266	0.12%
2021/11/09	0.9	29.00	0	0.00	29.05	0.9	3,292	0.03%
2021/11/08	2	28.85	0	0.00	28.90	2	3,265	0.06%
2021/11/05	0.7	28.85	0	0.00	28.90	0.7	3,284	0.02%
2021/11/04	2	29.05	0	0.00	28.90	2	3,313	0.06%
2021/11/03	5.7	29.07	5	29.13	29.25	0.7	3,272	0.02%
2021/11/02	2	28.83	0	0.00	28.75	2	3,183	0.06%
2021/11/01	13	28.74	0	0.00	28.80	13	3,173	0.41%
2021/10/29	23	28.69	0	0.00	28.75	23	3,165	0.73%
2021/10/28	0.7	28.46	0	0.00	28.60	0.7	3,143	0.02%
2021/10/27	1.2	28.41	0	0.00	28.55	1.2	3,137	0.04%
2021/10/26	2	28.33	0	0.00	28.35	2	3,135	0.06%
2021/10/25	3	28.10	0	0.00	28.20	3	3,120	0.10%
2021/10/22	0.8	28.15	0	0.00	28.20	0.8	3,160	0.03%
2021/10/20	1.4	28.25	0	0.00	28.25	1.4	3,280	0.04%
2021/10/19	5.5	28.25	0	0.00	28.30	5.5	3,312	0.17%
2021/10/13	0	28.00	0	0.00	28.00	0	3,702	0.00%
2021/10/12	1.9	28.27	0	0.00	28.35	1.9	3,804	0.05%
2021/10/08	1	28.20	0	0.00	28.10	1	3,877	0.03%
2021/10/07	0.5	28.00	4	27.98	28.00	-3.5	4,040	-0.09%
2021/10/06	1	27.70	0	0.00	27.70	1	5,494	0.02%
2021/10/05	2	27.50	0	0.00	27.75	2	5,994	0.03%
2021/10/04	2	27.85	0	0.00	27.70	2	5,984	0.03%
2021/10/01	3	28.20	0	0.00	28.05	3	5,963	0.05%
2021/09/30	0.9	28.55	0	0.00	28.65	0.9	5,940	0.01%
2021/09/29	0	0.00	4	28.61	28.60	-4	5,954	-0.07%
2021/09/28	7	28.99	2	29.05	29.00	5	5,947	0.08%
2021/09/27	20	28.95	30	29.00	28.95	-10	5,926	-0.17%
2021/09/24	13	28.99	106	28.87	29.05	-93	5,964	-1.56%	大賣/
2021/09/23	2	28.50	0	0.00	28.70	2	5,876	0.03%
2021/09/22	0.9	28.65	0	0.00	28.70	0.9	5,856	0.01%
2021/09/17	3.6	28.66	0	0.00	28.75	3.6	5,835	0.06%
2021/09/15	0	0.00	8	28.39	28.30	-8	5,696	-0.14%
2021/09/14	1.7	28.20	3	28.15	28.20	-1.3	5,662	-0.02%
2021/09/10	0	28.15	0	0.00	28.15	0	5,659	0.00%
2021/09/09	0.6	28.30	0	0.00	28.30	0.6	5,650	0.01%
2021/09/08	1	28.40	0	0.00	28.30	1	5,646	0.02%
2021/09/06	0	0.00	1	29.10	28.80	-1	5,621	-0.02%
2021/09/03	5.5	28.90	2	29.20	28.95	3.5	5,543	0.06%
2021/09/02	3.2	28.20	0	0.00	28.30	3.2	5,309	0.06%
2021/09/01	1.5	28.08	1	28.10	28.05	0.5	5,276	0.01%
2021/08/31	0.6	27.85	0	0.00	27.90	0.6	5,270	0.01%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/27	0	0.00	0.5	27.75	27.75	-0.5	5,384	-0.01%
2021/08/25	0	0.00	4	27.85	27.90	-4	5,458	-0.07%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/20	3	27.15	0	0.00	27.00	3	5,554	0.05%
2021/08/19	1	27.30	0	0.00	27.10	1	5,566	0.02%
2021/08/17	4	27.48	60	27.60	27.50	-56	5,566	-1.01%
2021/08/13	1.1	28.30	0	0.00	28.30	1.1	5,520	0.02%
2021/08/12	2	27.85	0	0.00	28.10	2	5,470	0.04%
2021/08/11	4	27.82	0	0.00	27.80	4	5,515	0.07%
2021/08/10	3	28.08	0	0.00	27.95	3	5,556	0.05%
2021/08/09	1.1	28.40	1	28.60	28.50	0.1	5,694	0.00%
2021/08/06	0.5	28.65	2	28.80	28.80	-1.5	5,769	-0.03%
2021/08/05	3	28.55	1	28.60	28.60	2	5,867	0.03%
2021/08/04	11.3	28.59	0	0.00	28.60	11.3	6,109	0.18%
2021/08/03	3.5	28.40	0	0.00	28.50	3.5	6,232	0.06%
2021/08/02	0.8	28.30	0	0.00	28.40	0.8	6,269	0.01%
2021/07/30	0.8	28.30	0	0.00	28.40	0.8	6,310	0.01%
2021/07/29	0	0.00	0.3	28.50	28.45	-0.3	6,372	0.00%
2021/07/28	3.6	28.33	1	28.40	28.35	2.6	6,441	0.04%
2021/07/27	5.6	28.65	7	28.74	28.80	-1.4	6,594	-0.02%
2021/07/26	0.4	28.20	0	0.00	28.25	0.4	6,646	0.01%
2021/07/23	3	28.20	0	0.00	28.25	3	7,059	0.04%
2021/07/22	6	27.95	6	28.00	27.90	0	7,312	0.00%
2021/07/21	3	27.97	1.8	27.94	27.90	1.2	7,324	0.02%
2021/07/20	3	28.12	0	0.00	28.10	3	7,314	0.04%
2021/07/19	7	28.47	0	0.00	28.45	7	7,288	0.10%
2021/07/16	9.7	29.09	0	0.00	29.10	9.7	7,285	0.13%
2021/07/15	6.1	29.41	0	0.00	29.50	6.1	7,344	0.08%
2021/07/14	12.1	29.29	0	0.00	29.25	12.1	7,416	0.16%
2021/07/13	53	31.31	140	31.02	29.55	-87	7,341	-1.19%	大賣/
2021/07/12	185	29.37	96	30.04	30.45	89	5,937	1.50%	大買/
2021/07/09	2.1	28.05	0	0.00	28.15	2.1	5,467	0.04%
2021/07/08	5	28.03	0	0.00	28.05	5	5,561	0.09%
2021/07/07	2.4	27.97	0	0.00	27.95	2.4	5,654	0.04%
2021/07/06	8	28.03	0	0.00	28.05	8	5,724	0.14%
2021/07/05	0	0.00	92	28.00	28.00	-92	5,777	-1.59%
2021/07/02	1.5	27.90	0	0.00	27.90	1.5	5,812	0.03%
2021/07/01	111	28.04	0	0.00	28.00	111	5,852	1.90%	大買/鉅額交易
2021/06/30	5	27.55	0	0.00	27.60	5	5,848	0.09%
2021/06/29	2	27.63	0	0.00	27.55	2	5,913	0.03%
2021/06/28	9	27.68	0	0.00	27.70	9	5,966	0.15%
2021/06/25	2	27.65	51.6	27.75	27.75	-49.6	6,021	-0.82%
2021/06/24	3	27.72	0	0.00	27.80	3	6,065	0.05%
2021/06/23	5.4	27.70	0	0.00	27.80	5.4	6,143	0.09%
2021/06/11	0.4	27.55	0	0.00	27.50	0.4	6,697	0.01%
2021/06/10	3	27.50	0	0.00	27.55	3	6,765	0.04%
2021/06/09	3.1	27.70	0	0.00	27.70	3.1	6,812	0.05%
2021/06/07	28	27.97	0	0.00	28.00	28	7,096	0.39%
2021/06/04	2	28.55	50	28.65	28.60	-48	7,217	-0.67%
2021/06/03	16.2	28.28	0	0.00	28.65	16.2	7,636	0.21%
2021/06/02	4.9	28.23	0	0.00	28.20	4.9	7,630	0.06%
2021/05/31	4	28.20	0	0.00	28.20	4	7,625	0.05%
2021/05/28	0.1	28.15	0	0.00	28.20	0.1	7,626	0.00%
2021/05/26	3	28.13	0	0.00	28.25	3	7,825	0.04%
2021/05/25	1.7	28.12	0	0.00	28.25	1.7	7,869	0.02%
2021/05/24	0	27.80	0	0.00	27.90	0	7,959	0.00%
2021/05/20	0	0.00	1	27.10	27.00	-1	8,340	-0.01%
2021/05/19	1	26.85	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	0.00	2.6	26.82	27.00	-2.6	8,339	-0.03%
2021/05/17	0	0.00	1	25.75	25.65	-1	8,341	-0.01%
2021/05/14	22	27.35	0	0.00	27.45	22	8,180	0.27%
2021/05/13	0	0.00	1	26.75	27.00	-1	8,103	-0.01%
2021/05/12	3.2	27.71	7	28.10	27.45	-3.8	7,988	-0.05%
2021/05/11	1	28.50	0	0.00	28.60	1	7,759	0.01%
2021/05/10	6.1	29.01	0	0.00	29.00	6.1	7,676	0.08%
2021/05/06	1.2	28.91	0	0.00	28.90	1.2	7,676	0.02%
2021/05/04	3.8	28.87	50	28.96	28.85	-46.2	7,576	-0.61%
2021/05/03	5	30.14	2	29.93	29.75	3	7,425	0.04%
2021/04/29	10	30.82	5	30.80	30.60	5	7,303	0.07%
2021/04/28	16	29.99	8	30.02	30.30	8	6,924	0.12%
2021/04/27	6	29.37	0	0.00	29.50	6	6,734	0.09%
2021/04/26	5	29.33	0.5	29.30	29.40	4.5	6,735	0.07%
2021/04/23	9.9	29.37	0	0.00	29.35	9.9	6,707	0.15%
2021/04/22	2	29.45	1	30.35	29.35	1	6,801	0.01%
2021/04/21	6.4	29.99	5	30.05	30.15	1.4	6,734	0.02%
2021/04/20	1	29.70	5	29.78	29.80	-4	6,621	-0.06%
2021/04/19	3	29.23	1.4	29.32	29.35	1.6	6,537	0.02%
2021/04/16	2	28.90	0	0.00	29.15	2	6,590	0.03%
2021/04/14	5	28.74	0	0.00	28.65	5	6,617	0.08%
2021/04/13	0.2	29.15	0	0.00	28.90	0.2	6,607	0.00%
2021/04/12	0	29.30	0	0.00	29.30	0	6,532	0.00%
2021/04/09	2.2	29.27	0	0.00	29.45	2.2	6,479	0.03%
2021/04/08	5	29.10	0	0.00	29.20	5	6,460	0.08%
2021/04/07	3.7	28.99	3	29.10	29.15	0.7	6,483	0.01%
2021/04/06	6.6	29.17	0	0.00	29.05	6.6	6,496	0.10%
2021/04/01	2	29.08	0	0.00	29.15	2	6,453	0.03%
2021/03/31	13	28.60	0	0.00	28.85	13	6,398	0.20%
2021/03/30	28.5	28.60	0	0.00	28.70	28.5	6,349	0.45%
2021/03/29	0.1	28.65	0	0.00	28.65	0.1	6,295	0.00%
2021/03/26	2	28.57	0	0.00	28.60	2	6,283	0.03%
2021/03/25	11	28.67	5	28.65	28.65	6	6,276	0.10%
2021/03/24	0	0.00	9	29.40	29.30	-9	6,234	-0.14%
2021/03/23	0	0.00	16	29.25	29.25	-16	6,178	-0.26%
2021/03/22	2	28.95	0	0.00	28.95	2	6,122	0.03%
2021/03/19	2	29.05	0	0.00	29.10	2	6,135	0.03%
2021/03/18	2	29.05	10	29.17	29.05	-8	6,113	-0.13%
2021/03/15	1.3	28.97	0	0.00	29.10	1.3	6,548	0.02%
2021/03/12	10	28.85	1	28.80	28.95	9	7,216	0.12%
2021/03/11	5	28.92	2	28.75	28.80	3	7,457	0.04%
2021/03/10	1	28.60	0	0.00	28.80	1	7,347	0.01%
2021/03/09	17.6	28.35	0	0.00	28.45	17.6	7,224	0.24%
2021/03/08	0	0.00	5	30.35	30.30	-5	6,814	-0.07%
2021/03/04	0.4	30.35	6	30.40	30.40	-5.6	6,845	-0.08%
2021/03/03	2	30.60	0.5	30.60	30.60	1.5	6,834	0.02%
2021/03/02	0	0.00	1	31.40	30.60	-1	6,832	-0.01%
2021/02/26	1	30.35	2	30.55	30.95	-1	6,770	-0.01%
2021/02/25	0	0.00	3	30.80	30.65	-3	6,746	-0.04%
2021/02/24	0	0.00	0.1	30.60	30.50	-0.1	6,816	0.00%
2021/02/23	0	30.95	1	31.05	31.00	-1	6,687	-0.01%
2021/02/22	1.2	30.10	4	30.08	30.25	-2.8	6,367	-0.04%
2021/02/18	1	29.55	0	0.00	29.65	1	6,260	0.02%
2021/02/05	0.2	29.25	0	0.00	29.25	0.2	6,284	0.00%
2021/02/04	0	0.00	1	29.20	29.15	-1	6,286	-0.02%
2021/02/03	3	29.35	0	0.00	29.30	3	6,351	0.05%
2021/02/02	2	29.25	0	29.20	29.25	2	6,382	0.03%
2021/01/27	1	29.30	1	29.50	29.45	0	6,298	0.00%
2021/01/25	1	29.40	0	0.00	29.50	1	6,277	0.02%
2021/01/21	1.2	29.32	1.6	29.20	29.20	-0.4	6,236	-0.01%
2021/01/20	12	29.22	0	0.00	29.15	12	6,197	0.19%
2021/01/19	3	29.70	0	0.00	29.80	3	6,118	0.05%
2021/01/18	11	29.62	0	0.00	29.90	11	6,074	0.18%
2021/01/15	5.2	29.99	0	0.00	29.85	5.2	6,042	0.09%
2021/01/14	0	0.00	32	29.96	30.05	-32	5,906	-0.54%
2021/01/13	31	29.90	1	29.85	29.85	30	5,892	0.51%
2021/01/12	0	29.75	0	0.00	29.80	0	5,874	0.00%
2021/01/11	4.1	29.84	0	0.00	30.15	4.1	5,800	0.07%
2021/01/08	0	0.00	20	29.40	29.40	-20	5,671	-0.35%
2021/01/07	5	29.46	0	0.00	29.40	5	5,610	0.09%
2021/01/06	2	29.55	0	0.00	29.40	2	5,588	0.04%
2020/12/30	24.1	29.63	0	0.00	29.65	24.1	5,496	0.44%
2020/12/29	3	29.35	0.1	29.30	29.30	2.9	5,419	0.05%
2020/12/28	5	29.38	3.4	29.39	29.40	1.6	5,366	0.03%
2020/12/25	1	29.30	3	29.42	29.30	-2	5,361	-0.04%
2020/12/24	3	29.13	3.4	29.20	29.20	-0.4	5,336	-0.01%
2020/12/23	0.1	29.15	0	0.00	29.15	0.1	5,323	0.00%
2020/12/22	0	0.00	0.6	29.00	29.00	-0.6	5,341	-0.01%
2020/12/21	0	29.20	1	29.20	29.20	-1	5,356	-0.02%
2020/12/18	10	29.58	5	29.30	29.40	5	5,325	0.09%
2020/12/16	2.1	29.31	0	0.00	29.40	2.1	5,248	0.04%
2020/12/15	3	29.45	0	0.00	29.25	3	5,195	0.06%
2020/12/14	2	29.75	5	29.75	29.80	-3	5,096	-0.06%
2020/12/11	0	29.70	0	0.00	29.70	0	5,063	0.00%
2020/12/10	3	30.15	100.2	30.05	30.05	-97.2	4,961	-1.96%
2020/12/09	11.1	31.17	1	31.35	31.15	10.1	4,696	0.21%
2020/12/08	16	31.88	25.2	32.00	31.75	-9.2	4,523	-0.20%
2020/12/07	19.9	30.62	35	30.77	31.25	-15.1	3,891	-0.39%
2020/12/04	1	29.85	0	0.00	29.90	1	3,535	0.03%
2020/12/03	1	29.75	0	0.00	29.65	1	3,472	0.03%
2020/12/02	5.1	29.40	0	0.00	29.60	5.1	3,435	0.15%
2020/11/30	21.1	29.58	10	29.50	29.50	11.1	3,409	0.33%
2020/11/27	2	29.70	0	0.00	29.75	2	3,366	0.06%
2020/11/26	2	29.60	0	0.00	29.65	2	3,339	0.06%
2020/11/25	1	29.50	10	29.78	29.65	-9	3,340	-0.27%
2020/11/24	0	0.00	36	29.70	29.60	-36	3,319	-1.08%
2020/11/23	42.5	29.50	2	29.60	29.60	40.5	3,263	1.24%
2020/11/20	0.2	29.10	0	0.00	29.10	0.2	3,261	0.01%
2020/11/19	1	29.20	1	29.25	29.20	0	3,269	0.00%
2020/11/18	3	29.05	16.1	29.20	29.20	-13.1	3,272	-0.40%
2020/11/16	0.8	29.20	0	0.00	29.10	0.8	3,409	0.02%
2020/11/13	0.5	29.10	6	29.35	29.35	-5.5	3,388	-0.16%
2020/11/11	0	29.20	8	29.25	29.35	-8	3,394	-0.24%
2020/11/10	0.1	29.00	3	28.95	29.00	-2.9	3,365	-0.09%
2020/11/09	1	28.85	0.1	28.90	28.90	0.9	3,523	0.03%
2020/11/06	3	28.95	0	0.00	28.85	3	3,665	0.08%
2020/11/03	1	28.60	2.1	28.40	28.70	-1.1	3,685	-0.03%
2020/11/02	1	28.25	0	0.00	28.30	1	3,703	0.03%
2020/10/30	6	28.38	0	0.00	28.20	6	3,715	0.16%
2020/10/29	5	28.29	2.6	28.53	28.45	2.4	3,722	0.07%
2020/10/28	0	28.65	0	0.00	28.60	0	3,746	0.00%
2020/10/26	1	28.95	0	0.00	28.85	1	3,792	0.03%
2020/10/20	61.2	28.90	0	0.00	28.90	61.2	4,113	1.49%
2020/10/19	56	28.70	10	28.70	28.70	46	4,135	1.11%
2020/10/15	0	28.60	0	0.00	28.60	0	4,251	0.00%
2020/10/14	20.1	28.55	22	28.53	28.55	-1.9	4,286	-0.04%
2020/10/12	11	28.40	10	28.40	28.40	1	4,435	0.02%
2020/10/08	1	28.70	0	0.00	28.55	1	4,601	0.02%
2020/10/06	2	28.45	0	0.00	28.50	2	5,298	0.04%
2020/10/05	2	28.53	0	0.00	28.40	2	5,617	0.04%
2020/09/30	0	0.00	6	28.40	28.60	-6	5,762	-0.10%
2020/09/29	0	0.00	3.4	28.19	28.10	-3.4	5,860	-0.06%
2020/09/28	0	28.05	0	0.00	28.05	0	6,101	0.00%
2020/09/25	0	0.00	10	27.60	27.60	-10	6,327	-0.16%
2020/09/24	16	27.76	0	0.00	27.65	16	6,527	0.25%
2020/09/18	0	0.00	1	29.00	28.95	-1	7,011	-0.01%
2020/09/16	4	28.85	0	0.00	28.85	4	7,190	0.06%
2020/09/15	6	29.05	0	0.00	28.85	6	7,247	0.08%
2020/09/14	7	29.04	0	0.00	29.00	7	7,430	0.09%
2020/09/11	0	0.00	7.6	29.14	29.00	-7.6	7,485	-0.10%
2020/09/10	0	0.00	4.1	29.03	29.10	-4.1	7,510	-0.05%
2020/09/09	6	28.35	0	0.00	28.55	6	7,488	0.08%
2020/09/08	0	0.00	10	28.60	28.60	-10	7,595	-0.13%
2020/09/04	6	28.40	0	0.00	28.50	6	7,924	0.08%
2020/09/03	1	28.90	0	0.00	28.70	1	8,277	0.01%
2020/09/02	3	28.80	106.5	28.95	28.85	-103.5	8,345	-1.24%	大賣/鉅額交易
2020/09/01	45	28.84	6	28.81	28.85	39	8,522	0.46%
2020/08/31	58	29.00	0.1	28.95	28.90	57.9	8,629	0.67%
2020/08/28	80	28.90	80	29.00	29.15	0	8,671	0.00%
2020/08/27	11	28.85	0	0.00	28.85	11	8,748	0.13%
2020/08/26	10	28.90	7.4	28.80	28.95	2.6	8,858	0.03%
2020/08/25	10	28.20	11	28.35	28.35	-1	8,837	-0.01%
2020/08/21	0	0.00	1	28.05	27.95	-1	9,124	-0.01%
2020/08/20	8	27.88	15.2	27.75	27.75	-7.2	9,210	-0.08%
2020/08/18	3	28.75	0	0.00	28.75	3	9,372	0.03%
2020/08/17	1	28.85	0	0.00	28.85	1	9,759	0.01%
2020/08/14	1	28.15	0	0.00	28.45	1	10,623	0.01%
2020/08/13	6	28.30	0	0.00	28.25	6	10,698	0.06%
2020/08/12	3	28.67	0.7	28.85	28.75	2.3	10,562	0.02%
2020/08/11	0	0.00	5	29.40	29.40	-5	10,458	-0.05%
2020/08/07	7	29.23	0	0.00	29.25	7	10,807	0.06%
2020/08/06	0	0.00	1	29.50	29.40	-1	10,949	-0.01%
2020/08/05	3	29.25	0	0.00	29.35	3	11,121	0.03%
2020/08/04	14	29.20	0	0.00	29.30	14	11,202	0.12%
2020/07/30	1	29.05	0	0.00	29.15	1	11,446	0.01%
2020/07/29	0	0.00	1	29.00	29.00	-1	11,475	-0.01%
2020/07/28	5	28.40	0	0.00	28.25	5	11,504	0.04%
2020/07/27	2.1	28.56	2	28.63	28.55	0.1	11,547	0.00%
2020/07/24	4	29.05	0	0.00	29.00	4	11,509	0.03%
2020/07/23	2	29.70	0	0.00	29.60	2	11,390	0.02%
2020/07/22	26	29.89	20	29.75	29.75	6	11,429	0.05%
2020/07/21	0	0.00	2	29.95	29.85	-2	11,397	-0.02%
2020/07/20	1.1	29.44	1	29.60	29.65	0.1	11,411	0.00%
2020/07/17	3	29.83	0	0.00	29.55	3	11,486	0.03%
2020/07/16	0	0.00	4	30.00	30.15	-4	11,564	-0.03%
2020/07/15	6	30.04	0	0.00	29.85	6	11,684	0.05%
2020/07/14	25	30.15	8	29.75	30.35	17	11,764	0.14%
2020/07/13	13.2	34.20	10	34.20	34.20	3.2	11,554	0.03%
2020/07/10	0	0.00	32	33.92	33.90	-32	11,409	-0.28%
2020/07/09	9	33.52	1	33.40	33.55	8	11,334	0.07%
2020/07/08	2	33.43	20	33.45	33.55	-18	11,280	-0.16%
2020/07/07	27.1	33.83	20	33.35	33.35	7.1	11,272	0.06%
2020/07/06	0	0.00	1	33.95	33.95	-1	11,266	-0.01%
2020/07/03	3	33.00	0	0.00	33.30	3	11,364	0.03%
2020/07/02	110	32.70	0	0.00	32.75	110	11,254	0.98%	大買/鉅額交易
2020/07/01	14	32.52	0	0.00	32.40	14	11,141	0.13%
2020/06/30	1	32.30	112	32.41	32.40	-111	11,075	-1.00%	大賣/鉅額交易
2020/06/29	0	0.00	7	32.29	32.25	-7	11,012	-0.06%
2020/06/24	0	0.00	14	31.96	32.15	-14	10,937	-0.13%
2020/06/23	0.2	31.45	0	0.00	31.45	0.2	10,969	0.00%
2020/06/22	8	31.55	0	0.00	31.60	8	11,028	0.07%
2020/06/17	3	31.25	5	31.60	31.30	-2	11,142	-0.02%
2020/06/16	7	31.39	0	0.00	31.55	7	11,267	0.06%
2020/06/15	3	31.55	0	0.00	31.05	3	11,582	0.03%
2020/06/12	7	31.32	0	0.00	31.50	7	11,701	0.06%
2020/06/11	0	0.00	1	32.50	32.05	-1	11,810	-0.01%
2020/06/10	11	32.69	2	32.83	32.80	9	11,843	0.08%
2020/06/04	1	32.10	2	32.00	32.20	-1	12,519	-0.01%
2020/06/03	6	32.13	5	32.00	31.95	1	12,684	0.01%
2020/06/01	0	0.00	8	32.28	32.35	-8	12,701	-0.06%
2020/05/29	7	32.66	0	0.00	32.30	7	12,842	0.05%
2020/05/28	0	0.00	3	32.30	32.05	-3	13,010	-0.02%
2020/05/26	9.3	32.23	1	32.35	32.10	8.3	13,584	0.06%
2020/05/25	0	0.00	0.1	32.35	32.35	-0.1	13,635	0.00%
2020/05/22	2	32.98	40	32.68	32.40	-38	13,734	-0.28%
2020/05/21	49	32.73	19	33.30	33.30	30	13,906	0.22%
2020/05/20	0.2	30.65	10	30.25	30.70	-9.8	13,366	-0.07%
2020/05/19	10	30.10	2	30.15	30.10	8	14,171	0.06%
2020/05/18	0	0.00	4	29.80	29.75	-4	14,846	-0.03%
2020/05/15	0.1	29.90	0	0.00	29.75	0.1	15,551	0.00%
2020/05/14	14	30.33	0	0.00	30.10	14	15,703	0.09%
2020/05/13	1	30.90	2	30.90	31.00	-1	15,635	-0.01%
2020/05/12	0	0.00	6	31.01	31.35	-6	15,550	-0.04%
2020/05/11	0	0.00	3	30.80	30.80	-3	15,487	-0.02%
2020/05/08	5	30.75	0	0.00	30.50	5	15,395	0.03%
2020/05/06	20	30.50	19	30.64	30.50	1	15,231	0.01%
2020/05/05	1.1	30.25	0	0.00	30.25	1.1	15,125	0.01%
2020/05/04	1	30.05	20	30.10	30.15	-19	15,101	-0.13%
2020/04/30	0	0.00	2	30.85	30.60	-2	15,050	-0.01%
2020/04/29	0	0.00	11	30.49	30.50	-11	15,013	-0.07%
2020/04/28	20	30.30	10	30.35	30.35	10	14,991	0.07%
2020/04/27	0	0.00	1	30.10	30.25	-1	15,081	-0.01%
2020/04/23	10	29.75	10	29.60	29.60	0	15,106	0.00%
2020/04/22	4	29.26	0	0.00	29.50	4	15,092	0.03%
2020/04/21	9	29.56	13	30.15	29.40	-4	15,059	-0.03%
2020/04/20	11.1	30.39	0	0.00	30.35	11.1	14,935	0.07%
2020/04/17	18	31.43	11	30.86	30.85	7	14,813	0.05%
2020/04/16	2	30.80	5	31.60	31.40	-3	14,601	-0.02%
2020/04/15	12	31.03	16	31.19	31.20	-4	14,441	-0.03%
2020/04/14	26	30.34	15	30.59	30.80	11	14,234	0.08%
2020/04/13	1	29.35	1	29.30	29.35	0	14,016	0.00%
2020/04/10	10	29.10	21	29.15	29.15	-11	13,957	-0.08%
2020/04/09	3	29.17	5	29.43	29.05	-2	13,866	-0.01%
2020/04/08	5	28.52	22	28.64	29.10	-17	13,659	-0.12%
2020/03/31	2	27.35	2	27.20	27.15	0	13,076	0.00%
2020/03/30	2	26.78	2	26.70	26.95	0	12,986	0.00%
2020/03/27	1	26.85	0	0.00	26.85	1	12,952	0.01%
2020/03/25	2	27.15	1	27.20	26.45	1	12,784	0.01%
2020/03/24	23	25.77	20	25.80	25.80	3	12,601	0.02%
2020/03/23	3	24.07	0	0.00	24.10	3	12,552	0.02%
2020/03/20	42	24.98	25	25.08	25.10	17	12,500	0.14%
2020/03/19	19	23.51	10	23.40	23.40	9	12,332	0.07%
2020/03/18	4	26.78	0	0.00	26.00	4	11,994	0.03%
2020/03/17	28	26.93	0	0.00	26.80	28	11,782	0.24%
2020/03/16	23	28.14	0	0.00	27.75	23	11,545	0.20%
2020/03/13	3	27.87	0	0.00	28.95	3	11,507	0.03%
2020/03/12	1	30.50	4	30.63	30.05	-3	11,085	-0.03%
2020/03/11	24.4	32.03	2	33.00	31.60	22.4	10,744	0.21%
2020/03/10	5	33.31	0	0.00	33.35	5	10,395	0.05%
2020/03/09	40	32.95	0	0.00	32.70	40	10,107	0.40%
2020/03/05	1	34.20	0	0.00	34.25	1	9,839	0.01%
2020/03/04	2	33.65	0	0.00	33.70	2	9,695	0.02%
2020/03/03	17	34.56	23	35.37	34.50	-6	9,468	-0.06%
2020/03/02	17	32.91	33.5	33.63	34.25	-16.5	9,098	-0.18%
2020/02/27	13	34.60	110	35.12	34.05	-97	8,789	-1.10%	大賣/
2020/02/26	3	34.73	0	0.00	34.75	3	8,378	0.04%
2020/02/25	47	35.11	770	34.58	34.55	-723	8,182	-8.84%	大賣/鉅額交易
2020/02/24	749	35.00	42	34.21	35.10	707	7,914	8.93%	大買/鉅額交易
2020/02/21	19	34.50	171	34.31	34.20	-152	7,428	-2.05%	大賣/鉅額交易
2020/02/20	126	34.55	323	34.48	34.40	-197	7,200	-2.74%	大買/大賣/鉅額交易
2020/02/19	177	32.38	20	32.67	33.50	157	6,467	2.43%	大買/鉅額交易
2020/02/18	324	31.82	16	31.52	31.60	308	5,842	5.27%	大買/鉅額交易
2020/02/17	0	0.00	10	30.47	30.50	-10	5,350	-0.19%
2020/02/14	7.3	29.65	5	29.86	29.70	2.3	5,272	0.04%
2020/02/13	3	29.45	0	0.00	29.35	3	5,375	0.06%
2020/02/12	0	0.00	6	29.08	29.45	-6	5,428	-0.11%
2020/02/11	2	28.85	0.6	28.75	28.70	1.4	5,418	0.03%
2020/02/10	1	28.30	1	28.50	28.65	0	5,423	0.00%
2020/02/07	6	28.69	0	0.00	28.60	6	5,403	0.11%
2020/02/04	1	28.20	1	28.65	28.50	0	5,368	0.00%
2020/02/03	2	28.11	3	28.00	28.40	-1	5,355	-0.02%
2020/01/31	3	28.95	0	0.00	29.00	3	5,286	0.06%
2020/01/30	1	28.75	6	28.98	28.95	-5	5,300	-0.09%
2020/01/20	2	30.30	9	30.41	30.35	-7	5,211	-0.13%
2020/01/17	10	30.48	12	30.32	30.40	-2	5,432	-0.04%
2020/01/16	7	29.91	2	29.95	29.95	5	5,315	0.09%
2020/01/15	6.2	29.75	4	29.89	29.85	2.2	5,260	0.04%
2020/01/14	0	0.00	1	29.75	29.70	-1	5,180	-0.02%
2020/01/13	0	0.00	0.8	29.10	29.20	-0.8	5,078	-0.01%
2020/01/10	0	0.00	7	29.00	29.00	-7	5,041	-0.14%
2020/01/09	3	28.45	2	28.50	28.30	1	4,987	0.02%
2020/01/08	0.2	28.20	0	0.00	28.15	0.2	5,030	0.00%
2020/01/07	2	28.50	0	0.00	28.55	2	5,001	0.04%
2020/01/06	1.3	28.60	10	28.53	28.60	-8.7	4,970	-0.17%
2020/01/03	2	29.00	5	29.00	28.95	-3	4,950	-0.06%
2019/12/31	0	0.00	2	29.03	29.00	-2	4,892	-0.04%
2019/12/30	0.3	29.00	0	0.00	29.10	0.3	4,877	0.01%
2019/12/27	1	28.95	0	0.00	29.00	1	4,888	0.02%
2019/12/26	0	0.00	2	29.00	29.00	-2	4,880	-0.04%
2019/12/25	10	28.90	0	0.00	29.00	10	4,894	0.20%
2019/12/20	0	0.00	2	29.28	29.00	-2	5,011	-0.04%
2019/12/17	0	0.00	1	28.70	28.80	-1	4,772	-0.02%
2019/12/13	5	28.46	20	28.70	28.65	-15	4,720	-0.32%
2019/12/06	1	28.35	0	0.00	28.45	1	4,445	0.02%
2019/12/05	0	0.00	11	28.00	28.00	-11	4,408	-0.25%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/02	16	27.96	0	0.00	28.00	16	4,352	0.37%
2019/11/29	0	0.00	2	28.35	28.35	-2	4,290	-0.05%
2019/11/28	0	0.00	2	28.50	28.40	-2	4,253	-0.05%
2019/11/27	4	28.36	0	0.00	28.45	4	4,251	0.09%
2019/11/26	0	0.00	10	28.35	28.50	-10	4,267	-0.23%
2019/11/25	5	28.40	1	28.50	28.50	4	4,288	0.09%
2019/11/22	0	0.00	4	28.70	28.70	-4	4,306	-0.09%
2019/11/20	10	28.85	0	0.00	28.90	10	4,255	0.23%
2019/11/19	20	29.46	16	29.62	29.30	4	4,174	0.10%
2019/11/18	6	29.27	6	29.12	29.30	0	4,043	0.00%
2019/11/15	2	28.60	191	28.59	28.60	-189	3,849	-4.91%	大賣/鉅額交易
2019/11/14	207	28.63	93	28.36	28.70	114	3,743	3.04%	大買/鉅額交易
2019/11/13	19	28.92	0	0.00	28.90	19	3,464	0.55%
2019/11/12	2	28.05	4.1	28.10	28.50	-2.1	3,212	-0.06%
2019/11/11	2	27.85	0	0.00	27.75	2	2,970	0.07%
2019/11/08	0	0.00	2	27.38	27.50	-2	2,837	-0.07%
2019/11/07	0	0.00	1	27.05	26.90	-1	2,700	-0.04%
2019/11/06	0	0.00	1	27.00	26.90	-1	2,670	-0.04%
2019/11/05	10	26.95	0	0.00	26.95	10	2,653	0.38%
2019/10/31	25	26.89	0	0.00	26.80	25	2,662	0.94%
2019/10/30	2	26.75	2	26.85	26.80	0	2,644	0.00%
2019/10/28	0	0.00	2	26.95	26.90	-2	2,532	-0.08%
2019/10/25	47	27.01	28	26.59	27.10	19	2,462	0.77%
2019/10/21	0	0.00	2	25.75	25.75	-2	2,177	-0.09%
2019/10/17	8	25.46	0	0.00	25.50	8	2,137	0.37%
2019/10/16	0.3	25.75	0	0.00	25.70	0.3	2,100	0.01%
2019/10/15	5	25.75	0	0.00	25.90	5	2,048	0.24%
2019/10/08	0	0.00	6	26.25	26.10	-6	2,040	-0.29%
2019/10/03	1	25.65	0	0.00	25.95	1	2,061	0.05%
2019/10/02	13	25.94	0	0.00	26.00	13	2,027	0.64%
2019/10/01	4	25.98	2	26.30	26.10	2	2,010	0.10%
2019/09/27	16	26.07	10	26.43	26.15	6	1,979	0.30%
2019/09/26	12	26.19	0	0.00	26.25	12	1,941	0.62%
2019/09/25	2	26.10	0	0.00	26.00	2	1,854	0.11%
2019/09/18	10	26.10	0	0.00	26.25	10	1,772	0.56%
2019/09/17	2	26.10	0	0.00	26.30	2	1,749	0.11%
2019/09/16	2	26.20	0	0.00	26.30	2	1,740	0.11%
2019/09/11	4	26.50	0	0.00	26.50	4	1,693	0.24%
2019/09/10	5	26.66	0	0.00	26.60	5	1,677	0.30%
2019/09/09	2	27.40	0	0.00	27.30	2	1,641	0.12%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/04	2	27.55	0	0.00	27.60	2	1,643	0.12%
2019/09/02	2	27.65	0	0.00	27.65	2	1,667	0.12%
2019/08/29	2	27.05	0	0.00	27.30	2	1,637	0.12%
2019/08/27	1	31.55	0	31.55	31.55	1	1,530	0.07%
2019/08/21	0	0.00	4	31.95	31.90	-4	1,443	-0.28%
2019/08/12	0	0.00	10	31.45	31.50	-10	1,386	-0.72%
2019/08/08	10	31.25	0	0.00	31.30	10	1,393	0.72%
2019/08/06	2	30.50	0	0.00	31.00	2	1,433	0.14%
2019/08/05	1	31.10	0	0.00	31.20	1	1,450	0.07%
2019/08/02	1	31.80	0	0.00	31.90	1	1,517	0.07%
2019/08/01	0	0.00	10	32.15	32.20	-10	1,492	-0.67%
2019/07/30	0	0.00	2	32.43	32.35	-2	1,494	-0.13%
2019/07/26	10	32.20	0	0.00	32.10	10	1,510	0.66%
2019/07/25	1	32.05	0	0.00	32.05	1	1,489	0.07%
2019/07/17	2	32.23	0	0.00	32.15	2	1,489	0.13%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/15	0	0.00	3	32.40	32.45	-3	1,471	-0.20%
2019/07/12	0	0.00	0.4	32.05	32.15	-0.4	1,465	-0.03%
2019/07/10	1	31.70	7	31.75	31.80	-6	1,440	-0.42%
2019/07/09	0	0.00	1.7	31.52	31.35	-1.7	1,427	-0.12%
2019/07/04	0	0.00	0.5	31.25	31.30	-0.5	1,478	-0.03%
2019/06/28	0	0.00	3	31.00	31.10	-3	1,556	-0.19%
2019/06/27	0	30.85	2	30.90	30.90	-2	1,560	-0.13%
2019/06/26	0.5	30.60	0	0.00	30.70	0.5	1,564	0.03%
2019/06/25	2	30.80	0	0.00	30.95	2	1,562	0.13%
2019/06/24	0	0.00	10	30.60	30.70	-10	1,558	-0.64%
2019/06/21	0	0.00	2	30.30	30.30	-2	1,551	-0.13%
2019/06/20	0	0.00	6	30.05	30.10	-6	1,559	-0.38%
2019/06/19	2.2	29.65	0	0.00	29.70	2.2	1,558	0.14%
2019/06/17	2	29.45	1	29.55	29.60	1	1,570	0.06%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/12	7	29.60	0.3	29.55	29.55	6.7	1,794	0.37%
2019/06/11	7	29.78	11	29.99	29.75	-4	1,813	-0.22%
2019/06/05	6	29.15	0	0.00	29.20	6	1,888	0.32%
2019/05/31	1	29.10	0	0.00	29.40	1	2,016	0.05%
2019/05/30	2	28.93	0	0.00	29.10	2	2,087	0.10%
2019/05/29	10	29.05	0	0.00	29.20	10	2,268	0.44%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/17	1	29.60	0	0.00	29.60	1	2,376	0.04%
2019/05/16	6	29.78	0	0.00	29.50	6	2,395	0.25%
2019/05/14	0	0.00	5	28.75	29.65	-5	2,385	-0.21%
2019/05/13	2	29.05	10	29.13	29.35	-8	2,394	-0.33%
2019/05/10	4	30.58	0	0.00	30.10	4	2,400	0.17%
2019/05/09	1	31.55	0	0.00	31.50	1	2,317	0.04%
2019/05/07	1	31.95	0	0.00	32.00	1	2,319	0.04%
2019/05/06	3	31.90	0	0.00	31.90	3	2,359	0.13%
2019/05/03	2	32.28	0	0.00	32.25	2	2,343	0.09%
2019/05/02	1	32.15	4	32.16	32.35	-3	2,329	-0.13%
2019/04/30	0.1	31.95	0	0.00	32.00	0.1	2,312	0.01%
2019/04/29	10.7	32.04	32	32.02	31.95	-21.3	2,323	-0.92%
2019/04/25	1.3	31.60	3	31.75	31.65	-1.7	2,319	-0.08%
2019/04/24	0	31.60	4	31.75	31.60	-4	2,334	-0.17%
2019/04/23	3	31.50	4	31.65	31.65	-1	2,340	-0.04%
2019/04/22	1	31.40	0	0.00	31.45	1	2,363	0.04%
2019/04/19	0	0.00	5	31.35	31.35	-5	2,373	-0.21%
2019/04/18	3	31.52	0	31.25	31.25	3	2,379	0.13%
2019/04/17	10	31.85	7	31.88	31.85	3	2,375	0.13%
2019/04/16	5	31.65	10	31.72	31.70	-5	2,359	-0.21%
2019/04/15	2.6	31.62	2	31.65	31.60	0.6	2,356	0.03%
2019/04/12	4	31.70	0	0.00	31.40	4	2,356	0.17%
2019/04/11	20.8	32.02	5	31.95	32.00	15.8	2,324	0.68%
2019/04/10	0.5	32.05	5	32.25	32.05	-4.5	2,315	-0.20%
2019/04/09	17	32.46	3	32.67	32.50	14	2,297	0.61%
2019/04/08	2	32.38	13	32.17	32.50	-11	2,306	-0.48%
2019/04/03	5	31.85	2	31.85	31.90	3	2,289	0.13%
2019/04/02	1	31.55	4	31.80	31.70	-3	2,369	-0.13%
2019/04/01	2	31.55	0	0.00	31.65	2	2,436	0.08%
2019/03/29	5	31.66	0	0.00	31.55	5	2,455	0.20%
2019/03/27	0	0.00	4.1	31.70	31.65	-4.1	2,647	-0.16%
2019/03/25	0	31.35	0	0.00	31.40	0	2,688	0.00%
2019/03/22	0.5	31.50	4	31.68	31.60	-3.5	2,692	-0.13%
2019/03/20	1	31.40	2	31.60	31.50	-1	2,664	-0.04%
2019/03/19	0.8	31.35	2	31.45	31.50	-1.2	2,648	-0.04%
2019/03/18	0	0.00	2	31.30	31.30	-2	2,621	-0.08%
2019/03/14	0	0.00	0	30.85	30.85	0	2,394	0.00%
2019/03/13	2	30.78	0	0.00	30.85	2	2,370	0.08%
2019/03/12	7	30.87	0	0.00	30.80	7	2,340	0.30%
2019/03/11	0.5	31.05	0	0.00	31.05	0.5	2,288	0.02%
2019/03/08	3	30.72	28	30.73	31.15	-25	2,259	-1.11%
2019/03/07	4	31.19	3	31.25	31.05	1	2,233	0.04%
2019/03/06	1	31.95	1	31.90	31.80	0	2,191	0.00%
2019/03/05	3	31.95	5	32.07	32.05	-2	2,155	-0.09%
2019/03/04	0	0.00	12	31.69	31.90	-12	2,056	-0.58%
2019/02/27	7	29.97	2	29.95	29.90	5	1,847	0.27%
2019/02/26	0	0.00	4	29.08	29.15	-4	1,743	-0.23%
2019/02/22	0.5	28.60	0	0.00	28.60	0.5	1,705	0.03%
2019/02/21	2	28.55	0	0.00	28.60	2	1,692	0.12%
2019/02/20	1	28.45	3	28.60	28.60	-2	1,673	-0.12%
2019/02/15	3	27.80	3	28.30	28.25	0	1,650	0.00%
2019/02/14	0.3	28.20	5.4	28.40	28.30	-5.1	1,639	-0.31%
2019/02/13	1	28.10	2.2	28.24	28.25	-1.2	1,628	-0.07%
2019/02/12	0	28.00	4	28.50	28.00	-4	1,618	-0.25%
2019/02/11	1.5	28.20	10	27.95	28.35	-8.5	1,577	-0.54%
2019/01/30	0	0.00	4	27.65	27.55	-4	1,528	-0.26%
2019/01/29	4	27.38	6	27.58	27.65	-2	1,517	-0.13%
2019/01/28	5.2	27.50	2	27.65	27.60	3.2	1,526	0.21%
2019/01/25	0	0.00	12	27.23	27.50	-12	1,526	-0.79%
2019/01/24	6.8	26.80	0	0.00	26.90	6.8	1,478	0.46%
2019/01/23	1	26.80	0	0.00	26.85	1	1,475	0.07%
2019/01/22	0.6	26.65	0	0.00	26.65	0.6	1,474	0.04%
2019/01/21	5	26.81	0	0.00	26.55	5	1,478	0.34%
2019/01/18	1	26.95	0	0.00	27.00	1	1,468	0.07%
2019/01/11	0.3	25.60	2	25.75	25.70	-1.7	1,476	-0.12%
2019/01/10	10.3	25.55	10	25.55	25.55	0.3	1,492	0.02%
2019/01/09	3	25.25	0	0.00	25.30	3	1,488	0.20%
2019/01/08	2	24.75	0	0.00	24.70	2	1,476	0.14%
2019/01/03	3	24.25	0.5	24.50	24.35	2.5	1,560	0.16%
2018/12/27	0	0.00	0.4	24.60	24.55	-0.4	1,593	-0.03%
2018/12/25	17	23.62	0	0.00	23.40	17	1,630	1.04%
2018/12/24	19	24.23	0.1	24.50	24.05	18.9	1,552	1.22%
2018/12/21	8	23.85	1	24.55	23.85	7	1,450	0.48%
2018/12/20	1	25.00	0	0.00	24.90	1	1,287	0.08%
2018/12/19	3	25.60	0	0.00	25.55	3	1,245	0.24%
2018/12/17	6	26.18	0	0.00	26.00	6	1,190	0.50%
2018/12/14	6	26.90	0	0.00	26.75	6	1,175	0.51%
2018/12/13	3	27.20	0	0.00	27.30	3	1,167	0.26%
2018/12/11	0.6	27.20	0	0.00	27.25	0.6	1,177	0.05%
2018/12/10	5	26.94	0	0.00	26.85	5	1,191	0.42%
2018/12/06	12	27.26	0	0.00	27.15	12	1,237	0.97%
2018/12/05	3	27.85	0	0.00	27.95	3	1,251	0.24%
2018/12/04	3	28.25	0	0.00	28.25	3	1,284	0.23%
2018/12/03	3	28.70	0	0.00	28.55	3	1,324	0.23%
2018/11/30	1	28.25	0	0.00	28.25	1	1,342	0.07%
2018/11/23	2	27.15	0	0.00	27.20	2	1,632	0.12%
2018/11/22	1	27.20	1	27.35	27.35	0	1,669	0.00%
2018/11/20	2	27.20	0	0.00	27.30	2	1,734	0.12%
2018/11/14	0	0.00	2	27.30	27.45	-2	1,766	-0.11%
2018/11/13	1	26.90	15	26.09	27.00	-14	1,756	-0.80%
2018/11/12	0.6	26.30	0	0.00	26.30	0.6	1,745	0.03%
2018/11/09	0	0.00	3	25.95	25.95	-3	1,752	-0.17%
2018/11/06	5	26.25	0	0.00	26.40	5	1,786	0.28%
2018/11/02	7	25.31	0	0.00	25.45	7	1,767	0.40%
2018/10/26	0	0.00	1	25.00	24.95	-1	1,771	-0.06%
2018/10/23	0	0.00	5	25.00	24.70	-5	1,760	-0.28%
2018/10/22	6	24.45	0	0.00	24.45	6	1,743	0.34%
2018/10/18	0	0.00	0	25.30	25.15	0	1,711	0.00%
2018/10/17	3	26.20	0.2	26.10	25.70	2.8	1,691	0.17%
2018/10/12	0.6	26.25	0	0.00	26.25	0.6	1,737	0.03%
2018/10/11	0	0.00	1	25.65	25.75	-1	1,734	-0.06%
2018/10/05	0.4	26.40	2	26.30	26.30	-1.6	1,648	-0.10%
2018/10/03	0	0.00	1	27.40	26.90	-1	1,594	-0.06%
2018/09/20	20	28.45	20	28.45	28.45	0	1,486	0.00%
2018/09/18	0	0.00	2	28.30	28.35	-2	1,493	-0.13%
2018/09/13	2	28.05	0	0.00	28.25	2	1,507	0.13%
2018/09/12	3	27.95	0	0.00	28.25	3	1,498	0.20%
2018/09/10	2	28.65	0	0.00	28.65	2	1,465	0.14%
2018/09/06	0	0.00	0.9	29.95	29.85	-0.9	1,415	-0.07%
2018/09/05	2	29.85	0	0.00	29.75	2	1,391	0.14%
2018/09/04	1	35.50	6	35.68	35.40	-5	1,298	-0.38%
2018/09/03	0.7	35.50	69	35.59	35.60	-68.3	1,234	-5.53%
2018/08/31	0	0.00	34	35.46	35.50	-34	1,183	-2.87%
2018/08/30	0	0.00	43	35.42	35.25	-43	1,170	-3.67%
2018/08/29	0.3	35.20	20.2	35.20	35.30	-19.9	1,166	-1.70%
2018/08/28	0	0.00	10	35.04	35.00	-10	1,150	-0.87%
2018/08/27	4	34.60	0	0.00	34.80	4	1,137	0.35%
2018/08/21	0.4	34.05	0	0.00	34.10	0.4	1,119	0.04%
2018/08/20	3	34.00	3	34.00	34.00	0	1,141	0.00%
2018/08/10	0.4	33.80	0	0.00	33.80	0.4	1,149	0.04%
2018/08/08	1	34.20	0	0.00	34.10	1	1,155	0.09%
2018/08/07	0.7	33.95	0	0.00	34.10	0.7	1,152	0.06%
2018/08/03	0	0.00	2	33.65	33.80	-2	1,187	-0.17%
2018/08/02	0	0.00	2	33.85	33.75	-2	1,202	-0.17%
2018/07/30	1	33.65	2	33.70	33.75	-1	1,210	-0.08%
2018/07/27	1	33.90	0	0.00	33.95	1	1,206	0.08%
2018/07/26	0.3	34.00	1	34.15	34.10	-0.7	1,203	-0.06%
2018/07/25	0.4	33.95	0	0.00	34.05	0.4	1,210	0.04%
2018/07/24	1	33.85	2	33.90	34.00	-1	1,207	-0.08%
2018/07/23	1.4	33.70	0	0.00	33.80	1.4	1,203	0.12%
2018/07/20	2	33.70	0	0.00	33.80	2	1,210	0.16%
2018/07/19	0	0.00	2	34.00	33.85	-2	1,219	-0.16%
2018/07/18	2	33.20	0	0.00	33.35	2	1,189	0.17%
2018/07/17	1	32.90	0	0.00	33.10	1	1,178	0.08%
2018/07/13	1	32.65	0	0.00	32.80	1	1,174	0.09%
2018/07/12	0.3	32.50	0	0.00	32.50	0.3	1,193	0.02%
2018/07/10	0.2	32.60	0	32.60	32.60	0.2	1,209	0.01%
2018/07/09	1	32.85	0	0.00	32.85	1	1,217	0.08%
2018/07/06	3	32.75	0	0.00	32.85	3	1,241	0.24%
2018/07/03	0.7	32.85	0	0.00	33.00	0.7	1,262	0.06%
2018/07/02	0.5	32.90	0	0.00	33.00	0.5	1,264	0.04%
2018/06/29	3	32.90	0	0.00	33.05	3	1,270	0.24%
2018/06/28	1	32.70	0	0.00	32.90	1	1,273	0.08%
2018/06/27	2	32.80	0	0.00	32.95	2	1,278	0.16%
2018/06/26	2	32.85	0	0.00	32.95	2	1,284	0.16%
2018/06/25	0.7	32.85	2	32.90	32.95	-1.3	1,285	-0.10%
2018/06/22	0	32.80	0	0.00	32.95	0	1,308	0.00%
2018/06/21	2.5	32.85	0	0.00	33.00	2.5	1,378	0.18%
2018/06/20	4.3	32.75	0	0.00	32.90	4.3	1,388	0.31%
2018/06/19	0.8	32.70	0	0.00	32.85	0.8	1,385	0.06%
2018/06/15	1.3	32.75	0	0.00	32.80	1.3	1,379	0.10%
2018/06/13	1	32.90	0	0.00	32.95	1	1,375	0.07%
2018/06/12	1	32.90	0	0.00	32.95	1	1,524	0.07%
2018/06/06	2.6	33.50	5	33.77	33.60	-2.4	1,536	-0.16%
2018/06/05	2.6	33.35	0	0.00	33.45	2.6	1,516	0.17%
2018/06/04	3	33.22	0	0.00	33.20	3	1,500	0.20%
2018/05/29	2.4	32.80	0	0.00	32.90	2.4	1,471	0.16%
2018/05/28	8	33.11	0	0.00	33.05	8	1,481	0.54%
2018/05/24	1.1	32.70	0	0.00	32.80	1.1	1,467	0.08%
2018/05/23	2.4	32.65	0	0.00	32.75	2.4	1,473	0.17%
2018/05/21	0.8	32.80	0	0.00	32.90	0.8	1,485	0.06%
2018/05/18	1	32.55	0	0.00	32.70	1	1,498	0.07%
2018/05/16	1	32.55	0	0.00	32.50	1	1,529	0.07%
2018/05/15	1.8	32.40	0.1	32.40	32.50	1.7	1,550	0.11%
2018/05/11	1	32.10	0	0.00	32.25	1	1,638	0.06%
2018/05/10	0.7	32.05	0	0.00	32.10	0.7	1,624	0.04%
2018/05/02	6	31.94	0	0.00	32.00	6	1,650	0.36%
2018/04/25	2	32.10	0	0.00	32.10	2	1,766	0.11%
2018/04/24	10	32.70	0	0.00	32.55	10	1,786	0.56%
2018/04/23	0.4	33.40	0	0.00	33.40	0.4	1,805	0.02%
2018/04/19	1	33.40	0	0.00	33.55	1	1,850	0.05%
2018/04/18	1.2	33.40	0	0.00	33.50	1.2	1,880	0.06%
2018/04/16	2	33.38	0	0.00	33.50	2	2,011	0.10%
2018/04/13	6	33.48	0	0.00	33.50	6	2,012	0.30%
2018/04/09	0	0.00	2	33.85	33.85	-2	1,997	-0.10%
2018/03/31	4.4	34.10	0	0.00	34.20	4.4	2,025	0.22%
2018/03/30	0	0.00	3	33.80	33.90	-3	2,027	-0.15%
2018/03/29	0	0.00	2	33.65	33.65	-2	2,021	-0.10%
2018/03/28	3	33.35	1	33.50	33.50	2	2,027	0.10%
2018/03/27	1	33.50	1	33.50	33.45	0	2,024	0.00%
2018/03/26	0	0.00	2	32.95	32.90	-2	1,997	-0.10%
2018/03/23	2.9	31.70	0	0.00	31.70	2.9	1,930	0.15%
2018/03/21	1.5	32.55	0	0.00	32.60	1.5	2,052	0.07%
2018/03/19	6.2	33.39	0	0.00	33.30	6.2	2,302	0.27%
2018/03/16	0	0.00	11	33.80	33.80	-11	2,363	-0.47%
2018/03/15	1	32.90	0	0.00	33.00	1	2,233	0.04%
2018/03/12	1	33.15	0	0.00	33.30	1	2,246	0.04%
2018/03/08	1.1	32.20	0	0.00	32.30	1.1	2,243	0.05%
2018/03/06	1.8	32.05	0	0.00	32.10	1.8	2,370	0.07%
2018/03/05	0.9	32.10	0	0.00	32.10	0.9	2,413	0.04%
2018/02/27	2	32.30	0	0.00	32.45	2	2,466	0.08%
2018/02/21	0.5	31.35	0	0.00	31.35	0.5	2,526	0.02%
2018/02/06	5	31.45	0	0.00	30.50	5	2,617	0.19%
2018/02/05	0	0.00	0.1	33.30	32.85	-0.1	2,566	-0.01%
2018/02/02	1	33.35	0	0.00	33.40	1	2,560	0.04%
2018/02/01	1	33.70	0	0.00	33.70	1	2,566	0.04%
2018/01/31	1	33.85	0	0.00	33.95	1	2,583	0.04%
2018/01/30	2	33.85	0	0.00	34.05	2	2,573	0.08%
2018/01/26	6.9	33.81	0	0.00	33.80	6.9	2,610	0.26%
2018/01/25	3	33.85	0	0.00	33.90	3	2,611	0.11%
2018/01/23	2	33.95	0	0.00	34.00	2	2,630	0.08%
2018/01/22	0.4	34.10	0	0.00	34.15	0.4	2,637	0.02%
2018/01/18	1	33.60	0	0.00	33.80	1	2,604	0.04%
2018/01/17	6	33.63	0	0.00	33.45	6	2,596	0.23%
2018/01/16	1	33.90	2	33.70	33.90	-1	2,645	-0.04%
2018/01/15	4	33.89	0	0.00	34.00	4	2,643	0.15%
2018/01/12	0	0.00	1	34.30	34.10	-1	2,656	-0.04%
2018/01/10	10	34.18	0	0.00	33.95	10	2,695	0.37%
2018/01/09	2	35.40	0	0.00	35.55	2	2,601	0.08%
2018/01/05	1.9	35.55	0	0.00	35.65	1.9	2,816	0.07%
2018/01/04	0	0.00	0.1	35.50	35.65	-0.1	3,160	0.00%
2018/01/03	3.4	35.50	0	0.00	35.60	3.4	3,224	0.11%
2018/01/02	6	35.33	0	0.00	35.25	6	3,257	0.18%