神達 (3706)-永豐金-敦南券商分點個股進出

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

神達

(3706)

可現股當沖

股價
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
829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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	21	44.10	2.1	44.69	43.75	19	26,916	0.07%
2024/05/02	10.1	44.70	5	44.84	44.60	5.1	27,037	0.02%
2024/04/30	2	45.25	8	45.80	45.40	-6	27,395	-0.02%
2024/04/29	8	45.85	15	46.41	45.90	-7	27,857	-0.03%
2024/04/26	43	45.82	13	45.76	45.70	30	28,831	0.10%
2024/04/25	6	44.09	1	44.10	44.05	5	28,993	0.02%
2024/04/24	2.2	43.98	6	44.37	44.60	-3.8	29,086	-0.01%
2024/04/23	5	42.51	4	42.75	42.80	1	29,074	0.00%
2024/04/22	12	42.63	7.6	43.13	42.20	4.4	29,228	0.02%
2024/04/19	8	43.46	9.1	43.86	43.70	-1.1	29,229	0.00%
2024/04/18	6.1	44.72	0	0.00	44.70	6.1	29,358	0.02%
2024/04/17	8	45.25	11.1	45.35	45.00	-3.1	29,809	-0.01%
2024/04/16	22	45.23	7	45.15	44.55	15	30,455	0.05%
2024/04/15	35.5	47.24	13	47.56	46.85	22.5	30,218	0.07%
2024/04/12	5	48.85	1	48.75	48.60	4	30,070	0.01%
2024/04/11	10.2	48.66	7	48.77	48.85	3.2	30,088	0.01%
2024/04/10	6.1	50.19	5.1	49.88	49.55	1.1	30,183	0.00%
2024/04/09	14.1	49.92	6	50.13	50.00	8.1	30,203	0.03%
2024/04/08	6.1	50.18	1	50.20	50.20	5.1	30,454	0.02%
2024/04/03	4.2	49.83	1	50.30	50.00	3.2	30,964	0.01%
2024/04/02	44.1	50.30	11.5	50.21	50.10	32.6	32,738	0.10%
2024/04/01	30.5	51.64	5.1	51.53	51.10	25.4	32,628	0.08%
2024/03/29	44.3	51.25	11.7	51.45	51.50	32.7	32,317	0.10%
2024/03/28	68.7	53.57	12	54.18	52.20	56.6	31,969	0.18%
2024/03/27	65	55.88	67.4	55.92	56.70	-2.4	30,939	-0.01%
2024/03/26	33.3	52.78	58.4	52.58	53.20	-25.1	29,545	-0.09%
2024/03/25	24.1	54.59	3.4	54.49	54.00	20.7	29,445	0.07%
2024/03/22	134.6	55.94	125.5	56.52	54.00	9.1	28,813	0.03%	大買/大賣/
2024/03/21	131	55.75	185	56.64	57.90	-53.9	26,387	-0.20%	大買/大賣/
2024/03/20	64	52.27	199.2	53.03	53.60	-135.2	23,391	-0.58%	大賣/鉅額交易
2024/03/19	390	48.53	420.1	48.77	48.80	-30.1	21,293	-0.14%	大買/大賣/
2024/03/18	3	45.40	12.5	46.38	46.50	-9.5	20,908	-0.05%
2024/03/15	15	45.61	23.2	45.49	45.60	-8.2	20,820	-0.04%
2024/03/14	19	45.66	45.1	45.41	45.55	-26.1	20,658	-0.13%
2024/03/13	34	45.55	64	45.74	45.65	-30	20,533	-0.15%
2024/03/12	14	45.05	57	45.07	45.30	-43	20,128	-0.21%
2024/03/11	4	44.15	19	44.15	43.70	-15	19,919	-0.08%
2024/03/08	7	42.46	12	42.52	42.50	-5	19,835	-0.03%
2024/03/07	19	42.80	15	43.10	42.70	4	20,023	0.02%
2024/03/06	5	43.37	1	43.50	43.30	4	20,391	0.02%
2024/03/05	3	42.88	0	0.00	43.55	3	20,432	0.01%
2024/03/04	41	43.50	20	43.42	43.20	21	20,436	0.10%
2024/03/01	4.1	43.14	15	43.04	43.05	-10.9	20,313	-0.05%
2024/02/29	1	41.50	11	42.06	42.30	-10	20,308	-0.05%
2024/02/27	28.1	41.73	11	42.14	41.60	17.1	20,415	0.08%
2024/02/26	25.1	42.88	0	0.00	42.95	25.1	20,354	0.12%
2024/02/23	34	44.50	31	44.81	43.60	3	20,439	0.01%
2024/02/22	153	45.47	144.1	44.72	44.45	8.9	20,545	0.04%	大買/大賣/
2024/02/21	1.1	44.45	17	44.15	43.75	-15.9	20,177	-0.08%
2024/02/20	4.1	43.76	8	43.79	43.75	-3.9	20,306	-0.02%
2024/02/19	19	44.64	12	44.47	44.15	7	20,252	0.03%
2024/02/16	1	45.10	12	45.60	45.60	-11	20,286	-0.05%
2024/02/15	15	44.17	13	44.87	45.10	2	20,101	0.01%
2024/02/05	2	45.15	5	44.96	44.80	-3	19,880	-0.02%
2024/02/02	1	45.35	6	45.13	45.10	-5	19,884	-0.03%
2024/02/01	15	44.97	3	44.83	44.65	12	19,825	0.06%
2024/01/31	16	45.68	3	45.23	45.00	13	19,888	0.07%
2024/01/30	17	45.39	24	45.34	46.40	-7	19,712	-0.04%
2024/01/29	8	45.16	2	44.98	45.30	6	19,491	0.03%
2024/01/26	3	44.68	31.2	45.00	44.50	-28.2	19,452	-0.15%
2024/01/25	20	45.68	14	45.55	45.40	6	19,385	0.03%
2024/01/24	24	46.49	81.1	46.37	46.10	-57.1	19,145	-0.30%
2024/01/23	43.1	45.91	36	46.34	46.40	7.1	18,790	0.04%
2024/01/22	77	46.26	45.3	46.52	46.40	31.7	18,283	0.17%
2024/01/19	31.1	44.61	55.5	44.16	44.85	-24.4	17,193	-0.14%
2024/01/18	7	42.71	6	42.48	43.35	1	16,714	0.01%
2024/01/17	5	43.74	8	43.74	43.25	-3	16,663	-0.02%
2024/01/16	2	43.23	6	43.47	43.60	-4	16,614	-0.02%
2024/01/15	20	43.92	1.1	43.86	43.95	18.9	16,467	0.11%
2024/01/12	26.1	43.70	11	43.91	43.55	15.1	16,410	0.09%
2024/01/11	25	44.23	34.2	44.51	44.55	-9.2	16,224	-0.06%
2024/01/10	27.2	43.32	56.1	43.49	43.65	-28.9	15,998	-0.18%
2024/01/09	12.1	42.31	4.2	42.64	41.95	7.9	15,344	0.05%
2024/01/08	3	42.65	18	42.44	42.15	-15	15,597	-0.10%
2024/01/05	7	42.24	31	42.05	42.25	-24	16,105	-0.15%
2024/01/04	24.1	42.46	8	42.11	42.10	16.1	16,376	0.10%
2024/01/03	5.1	42.80	0	0.00	43.30	5.1	16,329	0.03%
2024/01/02	17.7	43.16	30	43.62	43.20	-12.3	16,273	-0.08%
2023/12/29	66	44.53	45	44.56	44.55	21	15,997	0.13%
2023/12/28	187.1	44.75	170.6	44.58	45.00	16.5	15,338	0.11%	大買/大賣/
2023/12/27	50.1	42.27	26.1	42.60	42.55	24	13,513	0.18%
2023/12/26	26	41.59	7	41.87	42.10	19	13,726	0.14%
2023/12/25	1	42.10	3	42.30	41.55	-2	13,929	-0.01%
2023/12/22	1.1	41.59	5.3	41.57	41.60	-4.2	13,969	-0.03%
2023/12/21	3.1	41.74	29	41.24	41.50	-25.9	14,021	-0.18%
2023/12/20	31.2	41.27	18	41.36	41.65	13.2	14,239	0.09%
2023/12/19	8	39.51	0.7	39.61	39.50	7.3	14,259	0.05%
2023/12/18	0.1	40.40	0	0.00	40.30	0.1	14,458	0.00%
2023/12/15	0.1	40.40	4	40.10	40.25	-4	15,181	-0.03%
2023/12/14	6.3	41.26	11.3	41.15	40.70	-5	15,435	-0.03%
2023/12/13	32.1	41.92	26	41.95	41.20	6.1	15,245	0.04%
2023/12/12	7.1	41.19	0	0.00	40.90	7.1	14,422	0.05%
2023/12/11	2.3	41.66	6	41.18	41.15	-3.7	14,501	-0.03%
2023/12/08	33	41.43	27	41.44	40.95	6	14,553	0.04%
2023/12/07	7	41.63	13.4	41.32	41.15	-6.4	14,461	-0.04%
2023/12/06	9	41.13	5	41.34	41.15	4	14,542	0.03%
2023/12/05	12.2	40.86	7	40.81	40.75	5.2	14,492	0.04%
2023/12/04	21.1	41.33	5.7	41.58	41.25	15.4	14,429	0.11%
2023/12/01	59.5	41.57	57.5	41.49	41.40	2.1	14,215	0.01%
2023/11/30	4.4	39.60	8	40.17	40.20	-3.6	13,802	-0.03%
2023/11/29	1	39.80	11	39.85	39.85	-10	13,797	-0.07%
2023/11/28	0	0.00	10	39.11	39.30	-10	13,956	-0.07%
2023/11/27	16	38.77	1	39.50	38.25	15	14,123	0.11%
2023/11/24	7	39.85	1	39.90	39.75	6	14,088	0.04%
2023/11/23	5	41.07	5	41.16	40.90	0	14,040	0.00%
2023/11/22	4.1	40.90	101.2	40.80	40.75	-97.1	14,038	-0.69%	大賣/
2023/11/21	104	42.23	32.7	41.96	42.20	71.3	14,068	0.51%	大買/
2023/11/20	7.6	41.13	43.7	41.03	41.20	-36.1	14,328	-0.25%
2023/11/17	2.1	40.15	8.3	40.14	40.90	-6.2	14,375	-0.04%
2023/11/16	0	0.00	10	39.02	39.30	-10	14,457	-0.07%
2023/11/15	18.2	39.09	13.2	39.38	38.70	5	14,825	0.03%
2023/11/14	5.3	39.89	5	39.95	39.85	0.3	16,064	0.00%
2023/11/13	10	39.31	0	0.00	39.70	10	16,441	0.06%
2023/11/10	1	39.50	7	39.49	39.50	-6	16,710	-0.04%
2023/11/09	8	38.93	4	39.00	38.85	4	16,978	0.02%
2023/11/08	8.4	39.27	21	39.50	39.10	-12.6	17,277	-0.07%
2023/11/07	5	38.58	0	0.00	38.80	5	17,499	0.03%
2023/11/06	4	38.63	8	38.69	38.70	-4	18,229	-0.02%
2023/11/03	0	0.00	1.1	38.51	38.10	-1.1	18,679	-0.01%
2023/11/02	2.2	37.84	6.2	37.97	37.90	-4	19,410	-0.02%
2023/11/01	2.1	37.07	0	0.00	36.90	2.1	20,759	0.01%
2023/10/31	13	37.27	4	37.77	36.75	9	21,299	0.04%
2023/10/30	5	38.13	0	0.00	37.90	5	21,465	0.02%
2023/10/27	7	38.24	2	38.50	38.15	5	21,611	0.02%
2023/10/26	1	38.30	20	38.40	38.20	-19	21,951	-0.09%
2023/10/25	8	38.99	7	39.16	39.00	1	22,087	0.00%
2023/10/24	2	38.75	5	38.89	39.00	-3	22,137	-0.01%
2023/10/23	20	38.45	8	38.39	38.30	12	22,215	0.05%
2023/10/20	29	37.70	25	37.08	37.95	4	22,467	0.02%
2023/10/19	6.1	37.53	0	37.25	38.00	6.1	22,749	0.03%
2023/10/18	25.1	38.02	6	38.13	37.50	19.1	23,174	0.08%
2023/10/17	11	39.76	2	40.30	39.35	9	23,530	0.04%
2023/10/16	58.4	40.32	13	40.02	39.80	45.4	26,345	0.17%
2023/10/13	18	41.54	20	41.76	42.00	-2	30,275	-0.01%
2023/10/12	6	40.58	50	41.54	41.85	-44	30,070	-0.15%
2023/10/11	18.5	40.33	3	39.73	39.65	15.5	30,478	0.05%
2023/10/06	19	41.40	14	41.92	41.50	5	30,983	0.02%
2023/10/05	12.1	41.63	26	41.54	41.65	-13.9	32,976	-0.04%
2023/10/04	4.2	40.42	20	40.70	41.20	-15.9	33,163	-0.05%
2023/10/03	47.5	41.64	38	41.60	41.45	9.5	33,217	0.03%
2023/10/02	30.3	42.14	78.1	41.96	42.50	-47.7	33,214	-0.14%
2023/09/28	27.5	41.08	62	41.27	40.75	-34.5	33,075	-0.10%
2023/09/27	9.2	40.61	33	40.68	40.80	-23.8	33,344	-0.07%
2023/09/26	14	40.21	5	40.52	40.10	9	34,282	0.03%
2023/09/25	51.2	40.83	24	41.23	40.10	27.2	34,571	0.08%
2023/09/22	54.1	40.12	36	40.30	40.80	18.1	34,366	0.05%
2023/09/21	11	38.73	13	38.89	39.25	-2	34,107	-0.01%
2023/09/20	94	40.15	167	39.65	39.50	-73	34,089	-0.21%	大賣/
2023/09/19	113.1	38.74	6	39.05	38.45	107.1	33,817	0.32%	大買/鉅額交易
2023/09/18	10	37.95	0	0.00	37.80	10	34,400	0.03%
2023/09/15	20	38.85	6	38.87	38.70	14	34,706	0.04%
2023/09/14	3	38.95	4	38.81	38.70	-1	34,870	0.00%
2023/09/13	10	38.72	4	38.25	38.55	6	35,439	0.02%
2023/09/12	3	38.42	3	38.60	38.45	0	37,017	0.00%
2023/09/11	16.1	38.54	41	38.27	38.20	-24.9	38,498	-0.06%
2023/09/08	6	39.26	4	39.45	39.25	2	38,420	0.01%
2023/09/07	11	39.69	2	39.94	39.65	9	38,624	0.02%
2023/09/06	5	40.32	5	40.11	40.15	0	38,619	0.00%
2023/09/05	11.1	39.94	12	40.04	40.35	-0.9	38,718	0.00%
2023/09/04	4.1	39.68	5	39.89	39.90	-0.9	38,830	0.00%
2023/09/01	11.1	40.00	33	40.51	39.75	-21.9	38,850	-0.06%
2023/08/31	20	40.30	18	40.52	40.55	2	38,766	0.01%
2023/08/30	16.1	41.23	10	41.31	40.95	6	38,883	0.02%
2023/08/29	6	41.29	1	41.50	41.20	5	39,373	0.01%
2023/08/28	5.7	41.58	35	41.27	41.35	-29.3	40,556	-0.07%
2023/08/25	25.2	42.11	4	42.35	41.70	21.2	40,916	0.05%
2023/08/24	74.6	44.63	16	44.45	43.30	58.6	40,875	0.14%
2023/08/23	10.1	43.71	21	43.21	44.00	-11	40,874	-0.03%
2023/08/22	11	43.43	6	43.73	43.20	5	40,647	0.01%
2023/08/21	9	43.62	1	43.80	43.30	8	40,346	0.02%
2023/08/18	133	44.79	115	45.18	44.05	18	39,988	0.05%	大買/大賣/
2023/08/17	21.1	42.96	68.7	42.16	43.10	-47.6	38,655	-0.12%
2023/08/16	7.1	42.62	3	42.65	43.00	4.1	38,358	0.01%
2023/08/15	14.1	44.28	19	44.12	43.35	-5	38,455	-0.01%
2023/08/14	5	43.11	15.3	42.63	42.80	-10.3	38,131	-0.03%
2023/08/11	28	42.92	2.2	43.30	42.85	25.8	37,795	0.07%
2023/08/10	141.2	42.44	231.8	42.68	42.30	-90.7	37,397	-0.24%	大買/大賣/
2023/08/09	105.5	45.10	117	45.55	45.00	-11.5	36,606	-0.03%	大買/大賣/
2023/08/08	99.3	46.78	95	47.22	46.35	4.3	36,084	0.01%
2023/08/07	176.2	47.92	175.1	47.79	48.45	1.1	35,289	0.00%	大買/大賣/
2023/08/04	46.1	45.45	23	45.44	45.15	23.1	33,829	0.07%
2023/08/02	66.5	45.51	263	46.39	44.95	-196.5	33,238	-0.59%	大賣/鉅額交易
2023/08/01	21.3	48.24	157.4	48.55	48.60	-136.1	32,945	-0.41%	大賣/鉅額交易
2023/07/31	30.5	48.88	165.2	50.45	47.05	-134.7	32,749	-0.41%	大賣/鉅額交易
2023/07/28	83.6	48.07	57.6	47.58	49.50	26.1	32,343	0.08%
2023/07/27	34.6	47.03	9	47.19	46.80	25.6	32,140	0.08%
2023/07/26	37	47.98	10.1	47.31	47.10	26.9	31,987	0.08%
2023/07/25	35.3	48.38	31.3	49.39	48.30	4	31,791	0.01%
2023/07/24	15	49.43	81.2	50.21	49.90	-66.2	31,491	-0.21%
2023/07/21	116.2	46.37	75.2	47.04	49.30	41	31,107	0.13%	大買/
2023/07/20	427.8	47.53	129.1	47.35	46.80	298.8	30,607	0.98%	大買/大賣/鉅額交易
2023/07/19	287	51.40	306.4	51.92	51.10	-19.4	29,960	-0.06%	大買/大賣/
2023/07/18	391.2	54.16	555	52.27	50.40	-163.8	27,034	-0.61%	大買/大賣/鉅額交易
2023/07/17	19.5	52.20	8.7	52.20	52.20	10.8	22,706	0.05%
2023/07/14	90	47.19	40.7	47.49	47.50	49.3	22,355	0.22%
2023/07/13	4	42.75	26.4	43.20	43.20	-22.4	21,592	-0.10%
2023/07/12	362.4	38.74	159.1	38.97	39.30	203.3	20,937	0.97%	大買/大賣/鉅額交易
2023/07/11	104	35.99	105	35.41	35.75	-1	18,866	-0.01%	大買/大賣/
2023/07/10	9	34.92	1	34.90	34.90	8	18,579	0.04%
2023/07/07	6	35.35	7	35.47	35.35	-1	18,406	-0.01%
2023/07/06	108	36.39	103	35.96	35.55	5	18,239	0.03%	大買/大賣/
2023/07/05	55.3	36.65	98.3	36.79	36.15	-43.1	17,878	-0.24%
2023/07/04	237.3	37.69	216	37.70	37.70	21.3	17,291	0.12%	大買/大賣/
2023/07/03	2.6	35.90	13.2	36.17	35.95	-10.6	16,168	-0.07%
2023/06/30	5.2	34.42	17	34.56	34.95	-11.8	15,723	-0.08%
2023/06/29	3	34.73	32	34.81	34.70	-29	15,578	-0.19%
2023/06/28	70	35.70	30.3	35.18	34.70	39.7	15,444	0.26%
2023/06/27	23.2	35.52	220.5	35.75	35.35	-197.3	15,208	-1.30%	大賣/鉅額交易
2023/06/26	182.4	36.42	58.3	36.40	36.85	124.2	14,732	0.84%	大買/鉅額交易
2023/06/21	115	35.39	19	35.50	35.15	96	13,755	0.70%	大買/
2023/06/20	12	34.62	11.5	34.64	34.50	0.5	13,358	0.00%
2023/06/19	34.8	35.31	45	35.19	35.40	-10.2	13,068	-0.08%
2023/06/16	248.3	37.18	380.7	36.95	36.45	-132.4	12,329	-1.07%	大買/大賣/鉅額交易
2023/06/15	224.2	34.55	127.9	34.26	36.15	96.3	10,611	0.91%	大買/大賣/
2023/06/14	1	32.65	13	33.08	32.90	-12	9,027	-0.13%
2023/06/13	41.5	32.93	77	33.00	32.85	-35.5	8,882	-0.40%
2023/06/12	11.2	32.00	1	31.80	32.10	10.2	8,565	0.12%
2023/06/09	28.4	32.52	3	32.32	32.40	25.4	8,506	0.30%
2023/06/08	4	31.88	5	31.75	31.55	-1	8,322	-0.01%
2023/06/07	20	32.26	1	32.45	32.40	19	8,188	0.23%
2023/06/06	16	31.86	5	32.04	31.95	11	8,098	0.14%
2023/06/05	26	33.10	6.5	33.33	32.65	19.5	7,965	0.24%
2023/06/02	38.2	33.25	13.1	33.24	32.90	25.1	7,652	0.33%
2023/06/01	219	33.45	197.1	33.42	33.40	21.9	7,043	0.31%	大買/大賣/
2023/05/31	38	31.71	34	31.79	31.95	4	5,728	0.07%
2023/05/30	9	31.03	2	30.60	31.00	7	5,203	0.14%
2023/05/29	25	31.28	22	30.97	31.40	3	5,067	0.06%
2023/05/26	2	29.38	0	0.00	29.25	2	4,433	0.05%
2023/05/25	3	29.47	8	29.45	29.50	-5	4,387	-0.11%
2023/05/24	2	29.18	0	0.00	29.20	2	4,322	0.05%
2023/05/23	9.3	29.37	35	29.63	29.25	-25.7	4,223	-0.61%
2023/05/22	23	30.24	0	0.00	30.15	23	4,015	0.57%
2023/05/19	25	30.13	83.8	30.06	30.20	-58.8	3,821	-1.54%
2023/05/18	2	28.35	4	28.54	28.40	-2	3,282	-0.06%
2023/05/16	0	0.00	16	28.30	28.25	-16	3,208	-0.50%
2023/05/12	2	27.78	0	0.00	27.85	2	3,217	0.06%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/05/10	1	27.90	8	28.00	28.15	-7	3,350	-0.21%
2023/05/09	0	28.00	0	0.00	27.95	0	3,426	0.00%
2023/05/05	1	28.20	0	0.00	28.15	1	3,512	0.03%
2023/05/02	3	28.40	0	0.00	28.35	3	3,592	0.08%
2023/04/28	0	0.00	8	28.45	28.40	-8	3,608	-0.22%
2023/04/25	0	28.15	6	28.06	28.10	-6	3,503	-0.17%
2023/04/24	1	28.30	4	28.25	28.30	-3	3,441	-0.09%
2023/04/20	9	28.01	0	0.00	27.85	9	3,378	0.27%
2023/04/19	0	0.00	1	28.05	27.95	-1	3,349	-0.03%
2023/04/18	5.1	28.43	3	28.25	28.25	2.1	3,297	0.06%
2023/04/17	26.1	28.49	7	28.45	28.60	19.1	3,244	0.59%
2023/04/14	0	0.00	6	28.05	28.10	-6	3,103	-0.19%
2023/04/13	2	27.83	21	27.65	27.80	-19	3,054	-0.62%
2023/04/12	5	27.80	0	0.00	27.75	5	3,082	0.16%
2023/04/11	4	27.93	0	0.00	27.90	4	3,085	0.13%
2023/04/10	2	27.45	0	0.00	27.40	2	3,027	0.07%
2023/04/07	1	27.30	0.1	27.45	27.40	0.9	3,009	0.03%
2023/04/06	11	27.30	0	0.00	27.30	11	2,993	0.37%
2023/03/31	2	27.35	0	27.40	27.30	2	2,977	0.07%
2023/03/30	4	27.40	0	0.00	27.35	4	2,995	0.13%
2023/03/29	3.1	27.44	0	0.00	27.45	3.1	2,977	0.10%
2023/03/28	6.2	28.54	0	0.00	28.50	6.2	3,005	0.20%
2023/03/27	4.1	28.69	0	0.00	28.65	4.1	3,055	0.13%
2023/03/24	0	28.85	0	0.00	28.70	0	3,060	0.00%
2023/03/23	2	28.65	0	0.00	28.60	2	3,023	0.07%
2023/03/22	0	28.75	2	28.70	28.80	-2	3,014	-0.07%
2023/03/21	0	28.60	0	0.00	28.55	0	2,995	0.00%
2023/03/20	0	28.35	1.1	28.39	28.35	-1.1	2,979	-0.04%
2023/03/17	3	28.05	0	0.00	28.00	3	2,965	0.10%
2023/03/16	5.1	27.91	1	28.00	27.90	4.1	2,933	0.14%
2023/03/15	1	28.20	0	0.00	28.20	1	2,914	0.03%
2023/03/14	3.2	28.27	4	28.26	28.25	-0.8	2,932	-0.03%
2023/03/13	8.1	28.41	8	28.38	28.50	0.1	2,929	0.00%
2023/03/10	19.3	28.81	0	0.00	28.65	19.3	2,899	0.66%
2023/03/09	9.1	29.04	0	0.00	29.05	9.1	2,864	0.32%
2023/03/08	4	29.19	0	0.00	29.15	4	2,812	0.14%
2023/03/07	5	29.25	0	0.00	29.35	5	2,771	0.18%
2023/03/06	6.1	29.28	0	0.00	29.35	6.1	2,738	0.22%
2023/03/03	7.3	29.41	3	29.30	29.35	4.3	2,700	0.16%
2023/03/02	5.1	29.39	2	29.40	29.45	3.1	2,659	0.11%
2023/03/01	34.1	29.51	3	29.55	29.50	31.1	2,598	1.20%
2023/02/24	7	31.63	6	31.48	31.60	1	2,429	0.04%
2023/02/23	1	31.30	28	31.20	31.20	-27	2,369	-1.14%
2023/02/22	5	30.85	0	0.00	31.00	5	2,369	0.21%
2023/02/21	0	0.00	1	30.90	31.10	-1	2,378	-0.04%
2023/02/20	1	31.00	0	0.00	30.95	1	2,453	0.04%
2023/02/15	1	30.70	50	30.85	30.75	-49	2,600	-1.88%
2023/02/13	9	30.70	10	30.70	30.70	-1	2,686	-0.04%
2023/02/09	7	30.91	1	30.85	30.90	6	2,666	0.23%
2023/02/07	20	31.79	3	31.85	31.85	17	2,512	0.68%
2023/02/06	1	31.45	1	31.50	31.50	0	2,430	0.00%
2023/02/03	28	31.05	32	31.25	31.40	-4	2,400	-0.17%
2023/02/02	0.1	30.90	0	0.00	30.85	0.1	2,337	0.00%
2023/02/01	4	30.74	0	0.00	30.75	4	2,309	0.17%
2023/01/31	0	0.00	3	30.57	30.80	-3	2,285	-0.13%
2023/01/17	0	0.00	3	30.00	30.00	-3	2,197	-0.14%
2023/01/13	0.3	30.14	0	0.00	30.05	0.3	2,179	0.01%
2023/01/11	4	30.25	0	0.00	30.10	4	2,177	0.18%
2023/01/10	0	0.00	4	30.20	30.10	-4	2,167	-0.18%
2023/01/09	0	0.00	3	29.72	29.75	-3	2,122	-0.14%
2023/01/05	1	29.50	0	0.00	29.50	1	2,135	0.05%
2023/01/04	0	29.60	1	29.65	29.50	-1	2,134	-0.05%
2023/01/03	0	0.00	4	29.60	29.60	-4	2,154	-0.19%
2022/12/30	6	29.50	10	30.05	29.50	-4	2,154	-0.19%
2022/12/29	0	0.00	2	29.65	29.70	-2	2,083	-0.10%
2022/12/28	0.1	29.40	2	29.25	29.15	-2	2,050	-0.10%
2022/12/22	0	0.00	2	30.05	29.75	-2	2,115	-0.09%
2022/12/21	0	0.00	2	29.93	29.75	-2	2,089	-0.10%
2022/12/20	1	29.70	4	29.96	29.60	-3	2,060	-0.15%
2022/12/19	0	0.00	10	30.01	29.75	-10	2,012	-0.50%
2022/12/14	0	0.00	13	29.86	29.75	-13	1,853	-0.70%
2022/12/12	50	29.45	0	0.00	29.45	50	1,810	2.76%
2022/12/09	2	29.25	0	0.00	29.30	2	1,822	0.11%
2022/12/07	7	29.16	0	29.30	29.00	7	1,826	0.38%
2022/12/06	0	0.00	1	29.30	29.20	-1	1,803	-0.06%
2022/12/05	5	29.73	6	29.75	29.70	-1	1,764	-0.06%
2022/11/30	0	0.00	10	29.65	29.75	-10	1,770	-0.56%
2022/11/28	0	0.00	1.4	29.37	29.50	-1.4	1,737	-0.08%
2022/11/25	0	29.40	0	0.00	29.30	0	1,734	0.00%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/23	0.1	29.25	2	29.33	29.25	-1.9	1,714	-0.11%
2022/11/22	0.5	29.15	0	0.00	29.20	0.5	1,725	0.03%
2022/11/21	2	29.00	0	0.00	29.05	2	1,716	0.12%
2022/11/18	6	29.04	0	0.00	28.95	6	1,727	0.35%
2022/11/15	15	28.90	26	28.85	28.85	-11	1,608	-0.68%
2022/11/14	8	28.90	0	0.00	28.85	8	1,586	0.50%
2022/11/11	0.4	28.65	6	28.60	28.60	-5.6	1,541	-0.36%
2022/11/10	0	0.00	1	28.15	28.30	-1	1,488	-0.07%
2022/11/09	12	28.58	4	28.56	28.30	8	1,472	0.54%
2022/11/08	0	0.00	51	27.85	27.85	-51	1,396	-3.65%
2022/11/04	50	27.60	1	27.60	27.60	49	1,456	3.37%
2022/11/03	1	27.30	0	0.00	27.30	1	1,483	0.07%
2022/10/21	0	26.60	0	0.00	26.45	0	1,693	0.00%
2022/10/20	1	26.50	0	0.00	26.50	1	1,697	0.06%
2022/10/19	6	27.01	2	26.95	26.75	4	1,702	0.23%
2022/10/17	0.4	26.45	0	0.00	26.40	0.4	1,723	0.02%
2022/10/12	0.3	26.74	0	0.00	26.75	0.3	1,781	0.02%
2022/10/04	0	0.00	1	27.40	27.30	-1	1,830	-0.05%
2022/09/29	0	0.00	1	27.30	27.15	-1	1,855	-0.05%
2022/09/28	3	26.35	1.1	26.39	26.15	2	1,804	0.11%
2022/09/27	1	26.65	0	0.00	26.60	1	1,797	0.06%
2022/09/26	7	26.74	3	26.58	26.50	4	1,808	0.22%
2022/09/08	2.1	27.74	0	0.00	28.10	2.1	2,205	0.09%
2022/09/07	4	27.10	3	27.10	27.10	1	2,160	0.05%
2022/09/06	6	27.63	0	0.00	27.35	6	2,158	0.28%
2022/09/01	3	27.95	2.5	28.00	27.80	0.5	2,174	0.02%
2022/08/31	1.2	28.10	0	0.00	28.10	1.2	2,155	0.06%
2022/08/30	1	28.05	1	28.15	28.05	0	2,148	0.00%
2022/08/29	1	28.05	8	27.94	27.90	-7	2,146	-0.33%
2022/08/26	1	28.50	0	0.00	28.40	1	2,127	0.05%
2022/08/25	0	0.00	0.1	28.50	28.35	-0.1	2,123	-0.01%
2022/08/24	0	0.00	1	28.45	28.40	-1	2,119	-0.05%
2022/08/18	1	28.75	0	0.00	28.70	1	2,138	0.05%
2022/08/17	1	28.55	2	28.65	28.55	-1	2,138	-0.05%
2022/08/16	2	28.88	5	28.80	28.75	-3	2,127	-0.14%
2022/08/15	5	28.67	12	28.64	28.85	-7	2,152	-0.33%
2022/08/12	1	28.99	2	28.93	28.90	-1	2,128	-0.05%
2022/08/11	2	29.10	1	29.15	29.10	1	2,104	0.05%
2022/08/10	1	29.10	1	29.25	29.10	0	2,090	0.00%
2022/08/09	12	29.23	5	28.90	29.45	7	2,078	0.34%
2022/08/08	6	28.66	5	28.75	28.70	1	2,003	0.05%
2022/08/05	4	28.15	0	0.00	28.30	4	1,993	0.20%
2022/08/04	5	27.77	0	0.00	28.00	5	2,026	0.25%
2022/08/03	1	27.85	0	0.00	27.85	1	2,072	0.05%
2022/08/02	5	27.95	9	27.92	27.95	-4	2,110	-0.19%
2022/07/29	2	28.08	0	0.00	28.15	2	2,158	0.09%
2022/07/28	2	28.10	0	0.00	28.10	2	2,189	0.09%
2022/07/27	1.5	28.00	0	0.00	28.05	1.5	2,203	0.07%
2022/07/22	0	0.00	0.2	28.15	28.20	-0.2	2,242	-0.01%
2022/07/21	4	27.78	0.7	27.80	28.05	3.3	2,251	0.15%
2022/07/20	1	27.35	1	27.40	27.20	0	2,235	0.00%
2022/07/19	0	0.00	8.8	27.32	27.35	-8.8	2,259	-0.39%
2022/07/18	8	27.11	0	0.00	27.05	8	2,256	0.35%
2022/07/11	4	27.00	0	0.00	27.00	4	2,286	0.17%
2022/07/08	0	0.00	9	27.59	27.40	-9	2,300	-0.39%
2022/07/07	1	26.75	0	27.40	27.40	1	2,322	0.04%
2022/07/06	4.2	26.93	0	0.00	26.75	4.2	2,338	0.18%
2022/07/05	2	27.05	0	0.00	27.15	2	2,383	0.08%
2022/07/04	0	0.00	1	26.70	26.75	-1	2,417	-0.04%
2022/07/01	1	27.25	2	26.80	26.80	-1	2,488	-0.04%
2022/06/30	2	27.50	4	27.40	27.45	-2	2,556	-0.08%
2022/06/29	0	0.00	1	28.15	28.10	-1	2,619	-0.04%
2022/06/28	2	28.55	0	0.00	28.35	2	2,820	0.07%
2022/06/27	0	0.00	3	28.67	28.80	-3	2,991	-0.10%
2022/06/24	5	28.45	9	28.50	28.45	-4	3,084	-0.13%
2022/06/22	2	28.58	12	28.40	28.35	-10	3,196	-0.31%
2022/06/21	15	28.66	11	28.69	28.70	4	3,201	0.12%
2022/06/17	0	0.00	5	27.77	27.90	-5	3,077	-0.16%
2022/06/16	0	27.70	0	0.00	27.65	0	3,073	0.00%
2022/06/15	7	28.09	10	28.07	28.10	-3	3,108	-0.10%
2022/06/14	1	27.70	0	0.00	27.90	1	3,145	0.03%
2022/06/13	0	27.95	0	0.00	27.90	0	3,175	0.00%
2022/06/09	3	28.00	0	0.00	28.00	3	3,220	0.09%
2022/06/07	8	28.00	0	0.00	28.00	8	3,332	0.24%
2022/06/06	5	27.90	1	27.95	27.85	4	3,402	0.12%
2022/06/02	2	27.98	0	0.00	28.00	2	3,636	0.05%
2022/05/31	0	0.00	7.1	27.86	28.00	-7.1	3,798	-0.19%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/24	1	27.45	0	0.00	27.45	1	4,390	0.02%
2022/05/18	1	27.00	0	0.00	27.20	1	4,660	0.02%
2022/05/16	2	26.70	0	0.00	26.85	2	4,764	0.04%
2022/05/13	0	0.00	4	26.29	26.55	-4	4,848	-0.08%
2022/05/12	2	26.50	0.2	26.25	26.15	1.8	4,878	0.04%
2022/05/11	12	26.74	0	0.00	26.65	12	4,858	0.25%
2022/05/10	3	26.97	1	26.75	27.15	2	4,843	0.04%
2022/05/09	1	27.55	9	27.52	27.50	-8	4,832	-0.17%
2022/05/06	3	27.85	0	0.00	27.85	3	4,838	0.06%
2022/05/05	1	28.20	0	0.00	28.25	1	4,840	0.02%
2022/05/04	1	28.00	0	0.00	28.00	1	4,843	0.02%
2022/04/29	0.4	28.00	0	0.00	27.75	0.4	4,951	0.01%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	0.1	27.70	0	0.00	27.80	0.1	5,007	0.00%
2022/04/26	2	27.98	0	0.00	28.00	2	5,007	0.04%
2022/04/25	2	27.95	0	0.00	27.95	2	5,038	0.04%
2022/04/22	0.1	28.65	0	0.00	28.75	0.1	5,051	0.00%
2022/04/21	0	0.00	2	28.75	28.80	-2	5,150	-0.04%
2022/04/20	0	28.65	5	28.65	28.75	-5	5,174	-0.10%
2022/04/15	4	28.29	0	0.00	28.35	4	5,300	0.08%
2022/04/13	0	0.00	9	28.23	28.20	-9	5,452	-0.17%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/11	0	0.00	6	28.35	28.20	-6	5,506	-0.11%
2022/04/08	17	28.19	7	28.20	28.20	10	5,630	0.18%
2022/04/07	2	28.45	0	0.00	28.25	2	5,830	0.03%
2022/04/06	4	28.84	0	0.00	28.90	4	6,006	0.07%
2022/04/01	3	29.50	1	29.25	29.35	2	6,019	0.03%
2022/03/31	4	29.73	1	29.70	29.55	3	6,065	0.05%
2022/03/30	8.1	31.79	23.4	31.85	31.75	-15.3	5,901	-0.26%
2022/03/29	5	31.94	0	0.00	31.85	5	5,822	0.09%
2022/03/28	4	32.00	0	0.00	32.05	4	5,755	0.07%
2022/03/25	7	32.50	2	32.45	32.40	5	5,732	0.09%
2022/03/24	0	0.00	1	32.50	32.50	-1	5,822	-0.02%
2022/03/23	2	32.30	0	0.00	32.30	2	6,297	0.03%
2022/03/21	0.1	31.99	30	32.05	32.00	-30	6,617	-0.45%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/17	5.3	31.91	3	31.97	32.00	2.3	7,234	0.03%
2022/03/16	34	31.80	1	31.80	31.80	33	7,434	0.44%
2022/03/15	1.1	31.71	0	0.00	31.75	1.1	7,477	0.01%
2022/03/14	2	32.05	0	0.00	32.05	2	7,549	0.03%
2022/03/11	9	31.78	0	0.00	31.75	9	7,637	0.12%
2022/03/10	1	31.85	0	0.00	31.85	1	7,640	0.01%
2022/03/09	4.1	31.33	2	31.45	31.45	2.1	7,658	0.03%
2022/03/08	63.2	31.23	0	0.00	31.20	63.2	7,690	0.82%
2022/03/07	50	32.25	0	0.00	32.35	50	7,534	0.66%
2022/03/03	0	0.00	1	33.05	33.05	-1	7,699	-0.01%
2022/03/02	0	0.00	12	32.30	32.70	-12	7,913	-0.15%
2022/03/01	10.3	32.47	109	32.27	32.60	-98.8	8,286	-1.19%	大賣/
2022/02/25	0	33.65	1	33.70	33.55	-1	8,201	-0.01%
2022/02/24	1	33.85	2.3	33.91	33.70	-1.3	8,397	-0.02%
2022/02/23	1	34.20	4	34.16	34.30	-3	8,850	-0.03%
2022/02/22	3	33.85	22	34.00	33.95	-19	10,310	-0.18%
2022/02/21	53.3	34.31	60	34.57	34.45	-6.7	10,599	-0.06%
2022/02/18	0	0.00	5	33.80	33.95	-5	11,073	-0.05%
2022/02/16	1	34.00	25	34.07	34.00	-24	11,823	-0.20%
2022/02/15	21	34.14	0	0.00	33.75	21	12,048	0.17%
2022/02/14	1	33.80	0	0.00	33.90	1	11,967	0.01%
2022/02/11	26	33.68	4.1	33.70	33.75	21.9	11,970	0.18%
2022/02/10	2	33.50	0	0.00	33.70	2	11,976	0.02%
2022/02/09	2	33.65	0.1	33.70	33.75	1.9	11,960	0.02%
2022/02/07	0	0.00	2	32.70	33.00	-2	11,982	-0.02%
2022/01/26	9	32.34	12	32.34	32.30	-3	12,069	-0.02%
2022/01/25	6	32.30	2	32.30	32.25	4	12,060	0.03%
2022/01/24	1	32.70	0	0.00	32.80	1	12,018	0.01%
2022/01/21	10.3	33.49	0	0.00	33.10	10.3	11,989	0.09%
2022/01/20	3	33.63	0	0.00	33.75	3	11,943	0.03%
2022/01/19	2	33.57	2	33.60	33.50	0	11,931	0.00%
2022/01/18	5	33.82	3	33.85	33.75	2	11,920	0.02%
2022/01/17	0	0.00	1	33.45	33.60	-1	11,862	-0.01%
2022/01/14	6	33.00	0	0.00	33.00	6	11,802	0.05%
2022/01/13	0	33.50	0.5	33.50	33.50	-0.5	11,708	0.00%
2022/01/12	5	33.50	10	33.60	33.40	-5	11,669	-0.04%
2022/01/11	10	33.46	0	0.00	33.50	10	11,629	0.09%
2022/01/10	3	33.67	13	33.67	33.65	-10	11,562	-0.09%
2022/01/07	0	34.15	12	33.76	33.80	-12	11,500	-0.10%
2022/01/06	1	34.45	15	34.06	34.45	-14	11,401	-0.12%
2022/01/05	8	34.24	0	0.00	34.20	8	11,325	0.07%
2022/01/04	0	0.00	1	34.55	34.50	-1	11,295	-0.01%
2022/01/03	23.1	34.80	3.9	34.56	34.50	19.1	11,256	0.17%
2021/12/30	7	35.10	7	35.09	35.20	0	11,091	0.00%
2021/12/29	13	34.95	5.9	34.88	34.95	7.1	10,858	0.07%
2021/12/28	3	34.57	1	34.50	34.50	2	10,623	0.02%
2021/12/27	1	34.05	9	34.22	34.35	-8	10,562	-0.08%
2021/12/24	3	33.88	1	34.05	33.80	2	10,479	0.02%
2021/12/23	2	33.78	14	33.84	34.00	-12	10,452	-0.11%
2021/12/22	12	33.82	0	0.00	33.70	12	10,393	0.12%
2021/12/21	0	0.00	4	33.81	33.90	-4	10,374	-0.04%
2021/12/20	6	33.65	37	33.81	33.70	-31	10,357	-0.30%
2021/12/17	14.1	34.46	5	34.39	34.10	9.1	10,305	0.09%
2021/12/16	27	34.09	7	34.17	34.40	20	9,813	0.20%
2021/12/15	2	34.10	3	33.85	33.70	-1	9,596	-0.01%
2021/12/14	10	33.94	12	33.95	33.85	-2	9,587	-0.02%
2021/12/13	16	34.14	42	34.19	34.10	-26	9,414	-0.28%
2021/12/10	7	33.24	24	33.20	33.40	-17	9,008	-0.19%
2021/12/09	2	32.73	3.1	32.82	32.75	-1.1	8,775	-0.01%
2021/12/08	3	32.73	16	32.73	32.70	-13	8,721	-0.15%
2021/12/07	8	32.64	26	32.68	32.80	-18	8,643	-0.21%
2021/12/06	18	32.32	0	0.00	32.30	18	8,531	0.21%
2021/12/03	2	32.20	10	32.20	32.20	-8	8,534	-0.09%
2021/12/02	9	31.84	0	0.00	31.70	9	8,484	0.11%
2021/12/01	12	31.77	6.2	32.00	32.15	5.8	8,477	0.07%
2021/11/30	12	32.21	3	32.27	32.00	9	8,680	0.10%
2021/11/29	5	31.55	3	31.63	31.70	2	8,595	0.02%
2021/11/26	10	32.21	7	32.19	32.00	3	8,421	0.04%
2021/11/25	22	33.36	29	33.46	32.90	-7	8,127	-0.09%
2021/11/24	19	33.91	23	33.81	34.00	-4	7,668	-0.05%
2021/11/23	6	34.07	32	33.90	33.90	-26	7,460	-0.35%
2021/11/22	72	34.57	16.3	34.54	34.50	55.7	7,209	0.77%
2021/11/19	92	34.16	83.1	34.23	34.40	8.9	6,688	0.13%
2021/11/18	3	31.77	43.5	31.66	32.10	-40.5	5,175	-0.78%
2021/11/17	40.6	31.95	29.6	31.87	31.75	11	4,806	0.23%
2021/11/16	116	30.57	58.9	31.36	32.10	57.1	4,217	1.35%	大買/
2021/11/15	52	30.10	16	30.20	30.10	36	3,605	1.00%
2021/11/12	38	29.68	32	29.69	29.70	6	3,436	0.17%
2021/11/10	10	29.20	2	29.20	29.25	8	3,266	0.24%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	3	28.87	0	0.00	28.90	3	3,265	0.09%
2021/11/05	3	28.78	1	28.80	28.90	2	3,284	0.06%
2021/11/04	9	29.08	20	29.00	28.90	-11	3,313	-0.33%
2021/11/03	2	29.20	16	29.20	29.25	-14	3,272	-0.43%
2021/11/02	2	28.75	1	28.75	28.75	1	3,183	0.03%
2021/11/01	3	28.80	0	0.00	28.80	3	3,173	0.09%
2021/10/29	0	0.00	2	28.68	28.75	-2	3,165	-0.06%
2021/10/28	3	28.40	2	28.60	28.60	1	3,143	0.03%
2021/10/27	1	28.55	2	28.50	28.55	-1	3,137	-0.03%
2021/10/26	6	28.35	11	28.35	28.35	-5	3,135	-0.16%
2021/10/25	2	28.10	0	0.00	28.20	2	3,120	0.06%
2021/10/21	3	28.15	0	0.00	28.15	3	3,267	0.09%
2021/10/20	0	0.00	0.2	28.25	28.25	-0.2	3,280	-0.01%
2021/10/15	0	0.00	2	28.25	28.30	-2	3,442	-0.06%
2021/10/12	0	0.00	2	28.35	28.35	-2	3,804	-0.05%
2021/10/08	1	28.15	0	0.00	28.10	1	3,877	0.03%
2021/10/07	4	27.98	1	28.00	28.00	3	4,040	0.07%
2021/10/06	2	27.75	0	0.00	27.70	2	5,494	0.04%
2021/10/05	3	27.63	0	0.00	27.75	3	5,994	0.05%
2021/10/04	2	27.78	0	0.00	27.70	2	5,984	0.03%
2021/10/01	0	0.00	1	28.30	28.05	-1	5,963	-0.02%
2021/09/28	4	28.90	7	28.98	29.00	-3	5,947	-0.05%
2021/09/27	5	28.96	0	0.00	28.95	5	5,926	0.08%
2021/09/24	2.1	28.85	24	29.04	29.05	-21.9	5,964	-0.37%
2021/09/23	5.4	28.65	0	0.00	28.70	5.4	5,876	0.09%
2021/09/22	0	0.00	8	28.53	28.70	-8	5,856	-0.14%
2021/09/15	0	0.00	1	28.35	28.30	-1	5,696	-0.02%
2021/09/14	7	28.13	2	28.18	28.20	5	5,662	0.09%
2021/09/13	3	28.05	0	0.00	28.10	3	5,666	0.05%
2021/09/10	11	28.16	3	28.20	28.15	8	5,659	0.14%
2021/09/09	2	28.40	2	28.40	28.30	0	5,650	0.00%
2021/09/07	0	0.00	3	28.67	28.70	-3	5,619	-0.05%
2021/09/06	6	29.04	3	29.00	28.80	3	5,621	0.05%
2021/09/03	40	29.04	14	28.96	28.95	26	5,543	0.47%
2021/09/02	2	28.35	5.1	28.22	28.30	-3.1	5,309	-0.06%
2021/09/01	4	28.10	0	0.00	28.05	4	5,276	0.08%
2021/08/31	0	0.00	1	27.75	27.90	-1	5,270	-0.02%
2021/08/27	2	27.80	0	0.00	27.75	2	5,384	0.04%
2021/08/25	0	0.00	3	27.90	27.90	-3	5,458	-0.05%
2021/08/23	0	0.00	5	27.25	27.55	-5	5,549	-0.09%
2021/08/20	4	27.04	1	27.15	27.00	3	5,554	0.05%
2021/08/18	0.3	27.25	0	0.00	27.60	0.3	5,550	0.00%
2021/08/17	6	27.58	0	0.00	27.50	6	5,566	0.11%
2021/08/16	4	27.95	1	28.00	27.90	3	5,546	0.05%
2021/08/13	1	28.45	10	28.39	28.30	-9	5,520	-0.16%
2021/08/12	0	0.00	1	28.10	28.10	-1	5,470	-0.02%
2021/08/11	2	27.93	1	27.75	27.80	1	5,515	0.02%
2021/08/10	3	28.05	0	0.00	27.95	3	5,556	0.05%
2021/08/09	9	28.53	0	0.00	28.50	9	5,694	0.16%
2021/08/06	10	28.60	0	0.00	28.80	10	5,769	0.17%
2021/08/04	0	0.00	2	28.63	28.60	-2	6,109	-0.03%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/08/02	4	28.35	0	0.00	28.40	4	6,269	0.06%
2021/07/30	0	0.00	2	28.35	28.40	-2	6,310	-0.03%
2021/07/29	4	28.51	4	28.45	28.45	0	6,372	0.00%
2021/07/28	3	28.30	3	28.35	28.35	0	6,441	0.00%
2021/07/27	2	28.65	8	28.81	28.80	-6	6,594	-0.09%
2021/07/23	0	0.00	1	28.10	28.25	-1	7,059	-0.01%
2021/07/22	2	28.00	30	28.00	27.90	-28	7,312	-0.38%
2021/07/21	1	27.85	163.1	27.96	27.90	-162.1	7,324	-2.21%	大賣/鉅額交易
2021/07/20	11	28.15	120.4	28.10	28.10	-109.4	7,314	-1.50%	大賣/鉅額交易
2021/07/19	7	28.46	50	28.46	28.45	-43	7,288	-0.59%
2021/07/16	6	29.18	43	29.15	29.10	-37	7,285	-0.51%
2021/07/15	11	29.33	18	29.36	29.50	-7	7,344	-0.10%
2021/07/14	38	29.28	3	29.25	29.25	35	7,416	0.47%
2021/07/13	453	30.93	65.1	30.94	29.55	387.9	7,341	5.28%	大買/鉅額交易
2021/07/12	15	29.03	34	29.88	30.45	-19	5,937	-0.32%
2021/07/09	10	28.18	8	28.07	28.15	2	5,467	0.04%
2021/07/08	0	0.00	1	28.05	28.05	-1	5,561	-0.02%
2021/07/07	0	0.00	5	28.01	27.95	-5	5,654	-0.09%
2021/07/05	5	28.03	2.4	28.05	28.00	2.6	5,777	0.05%
2021/07/02	0	0.00	0.1	27.90	27.90	-0.1	5,812	0.00%
2021/07/01	6	27.97	7	27.99	28.00	-1	5,852	-0.02%
2021/06/30	0	0.00	1	27.65	27.60	-1	5,848	-0.02%
2021/06/29	3	27.65	1	27.55	27.55	2	5,913	0.03%
2021/06/28	13	27.74	0	0.00	27.70	13	5,966	0.22%
2021/06/25	4	27.80	0	27.80	27.75	4	6,021	0.07%
2021/06/24	0	0.00	70	27.75	27.80	-70	6,065	-1.15%
2021/06/23	0	0.00	1	27.75	27.80	-1	6,143	-0.02%
2021/06/21	0	0.00	2	27.75	27.65	-2	6,351	-0.03%
2021/06/17	35	27.75	0	0.00	27.90	35	6,533	0.54%
2021/06/15	35	27.85	10.5	27.89	27.90	24.5	6,659	0.37%
2021/06/11	8	27.51	1	27.55	27.50	7	6,697	0.10%
2021/06/10	11.7	27.50	0	0.00	27.55	11.7	6,765	0.17%
2021/06/09	2	27.73	0	0.00	27.70	2	6,812	0.03%
2021/06/07	3.5	27.78	19	28.00	28.00	-15.5	7,096	-0.22%
2021/06/04	4	28.63	2	28.60	28.60	2	7,217	0.03%
2021/06/03	1	28.35	3	28.40	28.65	-2	7,636	-0.03%
2021/06/02	7	28.19	0.5	28.29	28.20	6.5	7,630	0.08%
2021/06/01	5	28.26	3	28.30	28.20	2	7,645	0.03%
2021/05/31	3	28.13	24.3	28.26	28.20	-21.3	7,625	-0.28%
2021/05/28	5	28.25	0.1	28.15	28.20	4.9	7,626	0.06%
2021/05/27	2	28.15	0.1	28.10	28.15	1.9	7,729	0.02%
2021/05/26	3	28.08	0	0.00	28.25	3	7,825	0.04%
2021/05/25	8	28.16	0	0.00	28.25	8	7,869	0.10%
2021/05/24	0	0.00	2	27.75	27.90	-2	7,959	-0.03%
2021/05/21	1	27.30	1	27.40	27.30	0	8,241	0.00%
2021/05/20	3	27.10	2	27.20	27.00	1	8,340	0.01%
2021/05/19	4	26.84	3	26.85	26.95	1	8,349	0.01%
2021/05/18	0	0.00	8	26.49	27.00	-8	8,339	-0.10%
2021/05/17	18.3	26.02	0	0.00	25.65	18.3	8,341	0.22%
2021/05/14	2	27.25	6	27.40	27.45	-4	8,180	-0.05%
2021/05/13	22	26.70	0	0.00	27.00	22	8,103	0.27%
2021/05/12	14.5	26.98	14	27.52	27.45	0.5	7,988	0.01%
2021/05/11	9	28.95	0	0.00	28.60	9	7,759	0.12%
2021/05/10	7	29.04	5	29.10	29.00	2	7,676	0.03%
2021/05/07	6	29.02	14.5	29.03	29.30	-8.5	7,685	-0.11%
2021/05/06	9	28.82	1	28.75	28.90	8	7,676	0.10%
2021/05/05	3	28.93	9	29.03	28.80	-6	7,625	-0.08%
2021/05/04	13	29.00	13	29.23	28.85	0	7,576	0.00%
2021/05/03	4	30.18	27	30.13	29.75	-23	7,425	-0.31%
2021/04/29	23	30.78	26.3	30.87	30.60	-3.3	7,303	-0.04%
2021/04/28	4	29.86	15.5	30.00	30.30	-11.5	6,924	-0.17%
2021/04/27	2	29.50	1	29.50	29.50	1	6,734	0.01%
2021/04/26	2	29.40	3	29.35	29.40	-1	6,735	-0.01%
2021/04/23	0	0.00	5	29.39	29.35	-5	6,707	-0.07%
2021/04/22	3	29.77	10	29.73	29.35	-7	6,801	-0.10%
2021/04/21	12	29.91	11.9	29.96	30.15	0.1	6,734	0.00%
2021/04/20	2	29.75	4	29.76	29.80	-2	6,621	-0.03%
2021/04/19	6	29.31	19.1	29.31	29.35	-13.1	6,537	-0.20%
2021/04/16	1	28.90	19	29.05	29.15	-18	6,590	-0.27%
2021/04/15	1	28.80	2	28.83	28.85	-1	6,609	-0.02%
2021/04/14	1	28.60	3	28.58	28.65	-2	6,617	-0.03%
2021/04/13	1.1	29.00	1	28.95	28.90	0.1	6,607	0.00%
2021/04/12	1	29.35	2	29.28	29.30	-1	6,532	-0.02%
2021/04/09	0	0.00	18	29.30	29.45	-18	6,479	-0.28%
2021/04/08	1	29.15	3	29.22	29.20	-2	6,460	-0.03%
2021/04/07	2	28.95	2	29.05	29.15	0	6,483	0.00%
2021/04/06	6	29.12	10	29.13	29.05	-4	6,496	-0.06%
2021/04/01	0	0.00	22	29.10	29.15	-22	6,453	-0.34%
2021/03/31	3	28.72	2	28.65	28.85	1	6,398	0.02%
2021/03/30	2	28.60	1	28.65	28.70	1	6,349	0.02%
2021/03/29	0	0.00	1	28.65	28.65	-1	6,295	-0.02%
2021/03/26	11	28.55	0	0.00	28.60	11	6,283	0.18%
2021/03/25	3	28.63	11.2	28.62	28.65	-8.2	6,276	-0.13%
2021/03/24	5	29.34	0.6	29.25	29.30	4.4	6,234	0.07%
2021/03/23	13	29.12	2	29.10	29.25	11	6,178	0.18%
2021/03/22	6	28.93	0	0.00	28.95	6	6,122	0.10%
2021/03/19	3	28.97	3	28.95	29.10	0	6,135	0.00%
2021/03/18	4	29.09	2	29.10	29.05	2	6,113	0.03%
2021/03/17	1	29.15	1	29.10	29.10	0	6,181	0.00%
2021/03/16	5	29.10	3	29.12	29.15	2	6,395	0.03%
2021/03/15	17	28.94	6	29.01	29.10	11	6,548	0.17%
2021/03/12	3.4	28.70	2	28.80	28.95	1.4	7,216	0.02%
2021/03/11	17	28.84	10.5	28.85	28.80	6.5	7,457	0.09%
2021/03/10	55	28.75	25	28.72	28.80	30	7,347	0.41%
2021/03/09	72.4	28.27	13	28.35	28.45	59.4	7,224	0.82%
2021/03/05	3.1	30.17	0.2	30.35	30.30	2.9	6,822	0.04%
2021/03/04	9	30.39	0	0.00	30.40	9	6,845	0.13%
2021/03/03	2	30.58	0	0.00	30.60	2	6,834	0.03%
2021/03/02	4	30.98	0	0.00	30.60	4	6,832	0.06%
2021/02/26	7	30.46	1	30.40	30.95	6	6,770	0.09%
2021/02/25	2.1	30.62	4	30.61	30.65	-1.9	6,746	-0.03%
2021/02/24	20	30.62	11	30.81	30.50	9	6,816	0.13%
2021/02/23	18.1	30.99	14	30.91	31.00	4.1	6,687	0.06%
2021/02/22	1	30.20	5	30.11	30.25	-4	6,367	-0.06%
2021/02/18	16	29.47	7	29.50	29.65	9	6,260	0.14%
2021/02/17	1	29.45	41	29.35	29.40	-40	6,317	-0.63%
2021/02/05	0	0.00	3	29.35	29.25	-3	6,284	-0.05%
2021/02/04	11	29.20	0	0.00	29.15	11	6,286	0.17%
2021/02/02	32	29.30	2	29.23	29.25	30	6,382	0.47%
2021/02/01	2	28.80	4	28.80	29.00	-2	6,387	-0.03%
2021/01/29	2	29.05	1	29.25	29.10	1	6,375	0.02%
2021/01/28	1	29.30	1	29.25	29.30	0	6,332	0.00%
2021/01/27	0	0.00	16	29.48	29.45	-16	6,298	-0.25%
2021/01/26	0	0.00	2	29.30	29.35	-2	6,288	-0.03%
2021/01/25	2	29.45	0	0.00	29.50	2	6,277	0.03%
2021/01/22	1.2	29.17	0	0.00	29.30	1.2	6,252	0.02%
2021/01/21	0	0.00	5	29.13	29.20	-5	6,236	-0.08%
2021/01/20	1	29.35	2	29.40	29.15	-1	6,197	-0.02%
2021/01/19	0.3	29.90	0	0.00	29.80	0.3	6,118	0.01%
2021/01/18	5	29.46	0	0.00	29.90	5	6,074	0.08%
2021/01/15	23	30.12	33	29.97	29.85	-10	6,042	-0.17%
2021/01/14	2	30.00	15	30.04	30.05	-13	5,906	-0.22%
2021/01/13	1	29.80	20	29.85	29.85	-19	5,892	-0.32%
2021/01/12	9	29.79	0	0.00	29.80	9	5,874	0.15%
2021/01/11	4	29.90	26.4	30.03	30.15	-22.4	5,800	-0.39%
2021/01/08	1	29.40	2	29.33	29.40	-1	5,671	-0.02%
2021/01/07	2	29.40	0	0.00	29.40	2	5,610	0.04%
2021/01/06	1	29.30	16.3	29.61	29.40	-15.3	5,588	-0.27%
2021/01/05	2	29.45	1.1	29.50	29.60	0.9	5,539	0.02%
2021/01/04	0	0.00	10	29.54	29.50	-10	5,540	-0.18%
2020/12/31	0	0.00	1	29.55	29.50	-1	5,528	-0.02%
2020/12/30	1	29.65	1	29.60	29.65	0	5,496	0.00%
2020/12/29	4	29.24	4.1	29.22	29.30	-0.1	5,419	0.00%
2020/12/28	11	29.40	0	0.00	29.40	11	5,366	0.20%
2020/12/25	0	0.00	2.2	29.39	29.30	-2.2	5,361	-0.04%
2020/12/23	1	29.05	0	0.00	29.15	1	5,323	0.02%
2020/12/22	9.3	29.17	0	0.00	29.00	9.3	5,341	0.17%
2020/12/21	9.1	29.10	12	29.07	29.20	-2.9	5,356	-0.05%
2020/12/18	5	29.60	4	29.68	29.40	1	5,325	0.02%
2020/12/17	3	29.20	22	29.15	29.20	-19	5,288	-0.36%
2020/12/16	3	29.35	26	29.31	29.40	-23	5,248	-0.44%
2020/12/15	8	29.47	3	29.35	29.25	5	5,195	0.10%
2020/12/14	15	29.84	8	30.01	29.80	7	5,096	0.14%
2020/12/11	15	29.92	83.2	29.72	29.70	-68.2	5,063	-1.35%
2020/12/10	16	30.10	7	30.16	30.05	9	4,961	0.18%
2020/12/09	26	31.12	22	31.16	31.15	4	4,696	0.09%
2020/12/08	42	32.18	13.3	32.47	31.75	28.7	4,523	0.63%
2020/12/07	9.9	30.45	35.4	30.73	31.25	-25.4	3,891	-0.65%
2020/12/04	18	29.83	11.1	29.81	29.90	6.9	3,535	0.19%
2020/12/03	2	29.93	6	29.91	29.65	-4	3,472	-0.12%
2020/12/02	3	29.50	25.4	29.58	29.60	-22.4	3,435	-0.65%
2020/12/01	1.4	29.48	0	0.00	29.65	1.4	3,423	0.04%
2020/11/30	7	29.79	0.2	29.80	29.50	6.8	3,409	0.20%
2020/11/27	4	29.83	3	29.75	29.75	1	3,366	0.03%
2020/11/26	1	29.60	3	29.60	29.65	-2	3,339	-0.06%
2020/11/25	0	0.00	3	29.58	29.65	-3	3,340	-0.09%
2020/11/24	3	29.77	9	29.66	29.60	-6	3,319	-0.18%
2020/11/23	1	29.20	11	29.35	29.60	-10	3,263	-0.31%
2020/11/20	8	29.22	3	29.17	29.10	5	3,261	0.15%
2020/11/19	0	0.00	5	29.26	29.20	-5	3,269	-0.15%
2020/11/18	0	0.00	5	29.17	29.20	-5	3,272	-0.15%
2020/11/17	2	29.03	0	0.00	29.00	2	3,295	0.06%
2020/11/16	6.4	29.16	53.4	29.17	29.10	-47	3,409	-1.38%
2020/11/13	0.6	29.30	7	29.16	29.35	-6.4	3,388	-0.19%
2020/11/12	8	29.24	2	29.17	29.10	6	3,373	0.18%
2020/11/11	9	29.20	34.1	29.14	29.35	-25.1	3,394	-0.74%
2020/11/10	0	0.00	4	29.10	29.00	-4	3,365	-0.12%
2020/11/09	3.7	28.95	0	0.00	28.90	3.7	3,523	0.11%
2020/11/06	5.5	28.95	4	29.06	28.85	1.5	3,665	0.04%
2020/11/05	3	28.78	27.2	28.78	28.80	-24.2	3,655	-0.66%
2020/11/04	22.5	28.88	4	28.70	28.75	18.5	3,661	0.50%
2020/11/02	1	28.15	2	28.20	28.30	-1	3,703	-0.03%
2020/10/30	2	28.40	0	0.00	28.20	2	3,715	0.05%
2020/10/28	2	28.68	0	0.00	28.60	2	3,746	0.05%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/26	1	28.95	0	0.00	28.85	1	3,792	0.03%
2020/10/23	0	0.00	1	29.10	28.95	-1	3,837	-0.03%
2020/10/22	5	28.87	3	28.95	28.95	2	3,904	0.05%
2020/10/21	6	29.11	4	29.05	28.95	2	4,020	0.05%
2020/10/20	2	28.75	2	28.85	28.90	0	4,113	0.00%
2020/10/19	21	28.70	0	0.00	28.70	21	4,135	0.51%
2020/10/16	0	0.00	1	28.60	28.60	-1	4,213	-0.02%
2020/10/15	1.2	28.52	0	0.00	28.60	1.2	4,251	0.03%
2020/10/14	4	28.50	3	28.47	28.55	1	4,286	0.02%
2020/10/13	1	28.25	1	28.20	28.25	0	4,424	0.00%
2020/10/12	1	28.50	1	28.70	28.40	0	4,435	0.00%
2020/10/08	1	28.60	0	0.00	28.55	1	4,601	0.02%
2020/10/07	0	0.00	3	28.72	28.70	-3	4,946	-0.06%
2020/10/06	2	28.48	0	0.00	28.50	2	5,298	0.04%
2020/10/05	1	28.60	8	28.60	28.40	-7	5,617	-0.12%
2020/09/30	0	0.00	9	28.47	28.60	-9	5,762	-0.16%
2020/09/28	4	27.70	1	28.05	28.05	3	6,101	0.05%
2020/09/25	11	27.65	0	0.00	27.60	11	6,327	0.17%
2020/09/24	16	27.73	24	27.86	27.65	-8	6,527	-0.12%
2020/09/23	2	28.28	37	28.16	28.15	-35	6,661	-0.53%
2020/09/22	4	28.54	6	28.45	28.45	-2	6,755	-0.03%
2020/09/21	1	29.00	1	29.00	28.90	0	6,889	0.00%
2020/09/18	20	28.93	10	28.95	28.95	10	7,011	0.14%
2020/09/17	0.3	28.90	0	0.00	28.85	0.3	7,138	0.00%
2020/09/16	0.1	28.90	0	0.00	28.85	0.1	7,190	0.00%
2020/09/15	23	28.99	6	29.11	28.85	17	7,247	0.23%
2020/09/14	0.2	29.00	1	29.05	29.00	-0.8	7,430	-0.01%
2020/09/11	9	29.18	0	0.00	29.00	9	7,485	0.12%
2020/09/10	17	28.96	5.2	29.05	29.10	11.8	7,510	0.16%
2020/09/09	0	0.00	2	28.45	28.55	-2	7,488	-0.03%
2020/09/08	0.2	28.60	15.2	28.65	28.60	-15	7,595	-0.20%
2020/09/07	1	28.50	0	0.00	28.45	1	7,756	0.01%
2020/09/04	3	28.30	1	28.40	28.50	2	7,924	0.03%
2020/09/03	1	28.70	2	29.05	28.70	-1	8,277	-0.01%
2020/09/02	1.2	28.85	0	28.85	28.85	1.2	8,345	0.01%
2020/09/01	1.1	28.80	2.6	28.81	28.85	-1.5	8,522	-0.02%
2020/08/31	0	0.00	1	29.10	28.90	-1	8,629	-0.01%
2020/08/28	1	28.85	18.6	28.81	29.15	-17.6	8,671	-0.20%
2020/08/26	8.3	29.08	16	28.92	28.95	-7.7	8,858	-0.09%
2020/08/25	25	28.30	10.6	28.26	28.35	14.4	8,837	0.16%
2020/08/24	0	0.00	4.6	28.06	28.10	-4.6	9,028	-0.05%
2020/08/21	1.4	28.05	0.6	28.05	27.95	0.8	9,124	0.01%
2020/08/20	13	27.73	3.1	27.66	27.75	9.9	9,210	0.11%
2020/08/19	2	28.50	0	0.00	28.45	2	9,233	0.02%
2020/08/18	6	28.86	2.2	28.85	28.75	3.8	9,372	0.04%
2020/08/17	5	28.83	0	0.00	28.85	5	9,759	0.05%
2020/08/14	74.4	28.46	74.1	28.42	28.45	0.3	10,623	0.00%
2020/08/13	18	28.39	36.8	28.40	28.25	-18.8	10,698	-0.18%
2020/08/12	17.6	28.84	8	28.75	28.75	9.6	10,562	0.09%
2020/08/11	5	29.48	0	0.00	29.40	5	10,458	0.05%
2020/08/10	5	29.33	0	0.00	29.35	5	10,611	0.05%
2020/08/07	0	0.00	1	29.35	29.25	-1	10,807	-0.01%
2020/08/06	2	29.38	0	0.00	29.40	2	10,949	0.02%
2020/08/05	1	29.35	2	29.30	29.35	-1	11,121	-0.01%
2020/08/04	4	29.25	0	0.00	29.30	4	11,202	0.04%
2020/08/03	44	29.18	0	0.00	29.20	44	11,308	0.39%
2020/07/31	0	0.00	15	29.51	29.55	-15	11,359	-0.13%
2020/07/30	5	29.08	0	0.00	29.15	5	11,446	0.04%
2020/07/29	35	29.00	1	28.50	29.00	34	11,475	0.30%
2020/07/28	9	28.54	30	28.65	28.25	-21	11,504	-0.18%
2020/07/27	6	28.66	2	28.68	28.55	4	11,547	0.03%
2020/07/24	7	29.08	3	29.30	29.00	4	11,509	0.03%
2020/07/23	3	29.60	0	0.00	29.60	3	11,390	0.03%
2020/07/22	4	29.74	0	0.00	29.75	4	11,429	0.03%
2020/07/21	3	29.90	0.5	30.00	29.85	2.5	11,397	0.02%
2020/07/17	6.7	29.77	0	0.00	29.55	6.7	11,486	0.06%
2020/07/16	2	30.05	1	30.20	30.15	1	11,564	0.01%
2020/07/15	27	30.10	6	30.01	29.85	21	11,684	0.18%
2020/07/14	19	30.04	27	30.00	30.35	-8	11,764	-0.07%
2020/07/13	12	33.97	90	34.09	34.20	-78	11,554	-0.68%
2020/07/10	16	34.05	32.3	34.00	33.90	-16.3	11,409	-0.14%
2020/07/09	14	33.48	6	33.57	33.55	8	11,334	0.07%
2020/07/08	2	33.50	14	33.51	33.55	-12	11,280	-0.11%
2020/07/07	6	33.48	18	33.53	33.35	-12	11,272	-0.11%
2020/07/06	3	33.75	18	33.86	33.95	-15	11,266	-0.13%
2020/07/03	5.5	32.97	21	32.94	33.30	-15.5	11,364	-0.14%
2020/07/02	1	32.30	7	32.71	32.75	-6	11,254	-0.05%
2020/07/01	60.2	32.53	2	32.45	32.40	58.2	11,141	0.52%
2020/06/30	18	32.54	5	32.46	32.40	13	11,075	0.12%
2020/06/29	21.8	32.36	5	32.15	32.25	16.8	11,012	0.15%
2020/06/24	20.1	32.03	16	32.01	32.15	4.1	10,937	0.04%
2020/06/23	2	31.48	11	31.53	31.45	-9	10,969	-0.08%
2020/06/22	0	0.00	3	31.82	31.60	-3	11,028	-0.03%
2020/06/19	3	31.37	1	31.40	31.45	2	11,190	0.02%
2020/06/18	4	31.38	1	31.45	31.45	3	11,126	0.03%
2020/06/17	11	31.33	1	31.25	31.30	10	11,142	0.09%
2020/06/16	36	31.47	38	31.47	31.55	-2	11,267	-0.02%
2020/06/15	13	31.33	3	31.25	31.05	10	11,582	0.09%
2020/06/12	30	31.12	21	31.41	31.50	9	11,701	0.08%
2020/06/11	15.1	32.13	4	32.39	32.05	11.1	11,810	0.09%
2020/06/10	120.2	32.75	105	33.07	32.80	15.2	11,843	0.13%	大買/大賣/
2020/06/09	1	32.30	6	32.37	32.35	-5	11,888	-0.04%
2020/06/08	58	32.22	3	32.33	32.10	55	12,160	0.45%
2020/06/05	55	32.54	21	32.46	32.55	34	12,335	0.28%
2020/06/04	33	32.21	3	32.05	32.20	30	12,519	0.24%
2020/06/03	4	32.00	0	0.00	31.95	4	12,684	0.03%
2020/06/02	13	32.07	0	0.00	31.95	13	12,674	0.10%
2020/06/01	9	32.38	5	32.27	32.35	4	12,701	0.03%
2020/05/29	3	32.60	18	32.57	32.30	-15	12,842	-0.12%
2020/05/28	32	32.10	10	32.17	32.05	22	13,010	0.17%
2020/05/27	4	32.21	10	32.10	32.05	-6	13,239	-0.05%
2020/05/26	97	32.50	67	32.14	32.10	30	13,584	0.22%
2020/05/25	28	32.18	8	32.17	32.35	20	13,635	0.15%
2020/05/22	56	32.66	45	32.82	32.40	11	13,734	0.08%
2020/05/21	84.1	33.06	84	32.84	33.30	0.1	13,906	0.00%
2020/05/20	13.3	30.33	7	30.61	30.70	6.3	13,366	0.05%
2020/05/19	0	0.00	14	30.12	30.10	-14	14,171	-0.10%
2020/05/18	1	29.60	0	0.00	29.75	1	14,846	0.01%
2020/05/15	19.3	29.72	1	30.30	29.75	18.3	15,551	0.12%
2020/05/14	37.2	30.27	0	0.00	30.10	37.2	15,703	0.24%
2020/05/13	11	30.87	54	30.88	31.00	-43	15,635	-0.28%
2020/05/12	65	30.99	21	31.25	31.35	44	15,550	0.28%
2020/05/11	22	30.80	4	30.79	30.80	18	15,487	0.12%
2020/05/08	8.3	30.68	5	30.70	30.50	3.3	15,395	0.02%
2020/05/07	13	30.73	8	30.81	30.80	5	15,297	0.03%
2020/05/06	35	30.50	44	30.51	30.50	-9	15,231	-0.06%
2020/05/05	7	30.27	5	30.29	30.25	2	15,125	0.01%
2020/05/04	25.3	30.05	23	30.15	30.15	2.3	15,101	0.02%
2020/04/30	8	30.71	44	30.69	30.60	-36	15,050	-0.24%
2020/04/29	6	30.51	14	30.46	30.50	-8	15,013	-0.05%
2020/04/28	12	30.23	3	30.52	30.35	9	14,991	0.06%
2020/04/27	12	30.19	16	29.96	30.25	-4	15,081	-0.03%
2020/04/24	2.3	29.28	4	29.40	29.40	-1.7	15,045	-0.01%
2020/04/23	7	29.65	4	29.71	29.60	3	15,106	0.02%
2020/04/22	14	29.20	12	29.14	29.50	2	15,092	0.01%
2020/04/21	15	29.79	16	29.91	29.40	-1	15,059	-0.01%
2020/04/20	48.2	30.32	101	30.40	30.35	-52.8	14,935	-0.35%	大賣/
2020/04/17	58.2	31.83	41	31.43	30.85	17.2	14,813	0.12%
2020/04/16	14	31.52	6	31.33	31.40	8	14,601	0.05%
2020/04/15	58	31.04	58	30.97	31.20	0	14,441	0.00%
2020/04/14	67	30.35	64	30.66	30.80	3	14,234	0.02%
2020/04/13	29	29.32	43	29.41	29.35	-14	14,016	-0.10%
2020/04/10	42	29.08	35	29.15	29.15	7	13,957	0.05%
2020/04/09	3	29.15	10	29.07	29.05	-7	13,866	-0.05%
2020/04/08	23	28.96	25	28.48	29.10	-2	13,659	-0.01%
2020/04/07	40	27.69	2	27.68	27.55	38	13,336	0.28%
2020/04/06	61	27.16	51	27.30	27.30	10	13,221	0.08%
2020/04/01	8	27.14	1	27.25	27.25	7	13,146	0.05%
2020/03/31	14	27.12	2	27.35	27.15	12	13,076	0.09%
2020/03/30	2	26.48	97	26.84	26.95	-95	12,986	-0.73%
2020/03/27	54.2	27.27	34	27.00	26.85	20.2	12,952	0.16%
2020/03/26	41	26.59	111	26.65	26.85	-70	12,801	-0.55%	大賣/
2020/03/25	77	27.00	43	26.63	26.45	34	12,784	0.27%
2020/03/24	42	25.52	50	25.90	25.80	-8	12,601	-0.06%
2020/03/23	42	24.07	209	23.58	24.10	-167	12,552	-1.33%	大賣/鉅額交易
2020/03/20	49	24.34	75	24.93	25.10	-26	12,500	-0.21%
2020/03/19	120	23.78	25	23.58	23.40	95	12,332	0.77%	大買/
2020/03/18	48	26.77	27	26.31	26.00	21	11,994	0.18%
2020/03/17	46	27.01	39	27.09	26.80	7	11,782	0.06%
2020/03/16	38	28.67	7	28.04	27.75	31	11,545	0.27%
2020/03/13	41	28.02	14	28.24	28.95	27	11,507	0.23%
2020/03/12	52.5	30.24	40.2	29.79	30.05	12.3	11,085	0.11%
2020/03/11	109	32.46	9	32.44	31.60	100	10,744	0.93%	大買/
2020/03/10	6	32.81	15	33.22	33.35	-9	10,395	-0.09%
2020/03/09	68.2	33.08	70	33.50	32.70	-1.8	10,107	-0.02%
2020/03/06	17	34.01	16	34.00	34.10	1	9,880	0.01%
2020/03/05	69	34.30	20	34.26	34.25	49	9,839	0.50%
2020/03/04	25	33.87	35	33.83	33.70	-10	9,695	-0.10%
2020/03/03	35.3	34.77	22	34.75	34.50	13.3	9,468	0.14%
2020/03/02	26.1	33.98	47	34.20	34.25	-20.9	9,098	-0.23%
2020/02/27	241.9	35.24	216	35.09	34.05	25.9	8,789	0.29%	大買/大賣/
2020/02/26	14	34.82	67.6	34.78	34.75	-53.6	8,378	-0.64%
2020/02/25	31	34.64	63	34.83	34.55	-32	8,182	-0.39%
2020/02/24	63	34.82	55	34.91	35.10	8	7,914	0.10%
2020/02/21	24.1	34.49	41	34.55	34.20	-16.9	7,428	-0.23%
2020/02/20	156	34.29	102.3	34.54	34.40	53.7	7,200	0.75%	大買/大賣/
2020/02/19	73	33.10	104	33.09	33.50	-31	6,467	-0.48%	大賣/
2020/02/18	9	31.69	58	31.76	31.60	-49	5,842	-0.84%
2020/02/17	28	30.41	32	30.48	30.50	-4	5,350	-0.07%
2020/02/14	2	29.83	16	29.79	29.70	-14	5,272	-0.27%
2020/02/13	136	29.44	7	29.44	29.35	129	5,375	2.40%	大買/鉅額交易
2020/02/12	12	29.45	15	29.41	29.45	-3	5,428	-0.06%
2020/02/11	3	28.68	1	28.65	28.70	2	5,418	0.04%
2020/02/10	4	28.55	2	28.55	28.65	2	5,423	0.04%
2020/02/07	0	0.00	1	28.60	28.60	-1	5,403	-0.02%
2020/02/06	0	0.00	5	28.72	28.80	-5	5,412	-0.09%
2020/02/05	1	28.55	1	28.65	28.50	0	5,408	0.00%
2020/02/04	2	28.50	2	28.80	28.50	0	5,368	0.00%
2020/02/03	9	27.94	2	28.28	28.40	7	5,355	0.13%
2020/01/31	11	29.05	0	0.00	29.00	11	5,286	0.21%
2020/01/30	32	28.78	3	28.67	28.95	29	5,300	0.55%
2020/01/20	10	30.41	5	30.35	30.35	5	5,211	0.10%
2020/01/17	3	30.52	17	30.26	30.40	-14	5,432	-0.26%
2020/01/16	0	0.00	2	29.95	29.95	-2	5,315	-0.04%
2020/01/15	5	29.87	8	29.85	29.85	-3	5,260	-0.06%
2020/01/14	3	29.57	4.2	29.62	29.70	-1.2	5,180	-0.02%
2020/01/13	0	0.00	3	29.18	29.20	-3	5,078	-0.06%
2020/01/10	0	0.00	4	28.90	29.00	-4	5,041	-0.08%
2020/01/09	0.5	28.30	0	0.00	28.30	0.5	4,987	0.01%
2020/01/08	3	28.22	6	28.33	28.15	-3	5,030	-0.06%
2020/01/07	3	28.53	0	0.00	28.55	3	5,001	0.06%
2020/01/06	8	28.55	17	28.59	28.60	-9	4,970	-0.18%
2020/01/03	10	28.85	3	29.05	28.95	7	4,950	0.14%
2020/01/02	2	28.90	0.5	28.95	28.95	1.5	4,932	0.03%
2019/12/31	8	28.98	2.1	29.00	29.00	5.9	4,892	0.12%
2019/12/30	2	29.05	0	0.00	29.10	2	4,877	0.04%
2019/12/26	7	29.00	0	0.00	29.00	7	4,880	0.14%
2019/12/25	2	28.93	0	0.00	29.00	2	4,894	0.04%
2019/12/24	10	28.90	1	28.90	29.00	9	4,917	0.18%
2019/12/23	1	29.05	1	29.05	29.10	0	4,971	0.00%
2019/12/20	5	29.00	2	29.30	29.00	3	5,011	0.06%
2019/12/19	2	29.05	6	29.20	29.20	-4	4,929	-0.08%
2019/12/18	5	29.07	22	29.23	29.20	-17	4,875	-0.35%
2019/12/17	7	28.69	1	28.80	28.80	6	4,772	0.13%
2019/12/16	6	28.68	32	28.70	28.75	-26	4,736	-0.55%
2019/12/13	9	28.52	1	28.80	28.65	8	4,720	0.17%
2019/12/12	4	28.60	0	0.00	28.70	4	4,641	0.09%
2019/12/10	15	28.89	7	28.99	28.80	8	4,624	0.17%
2019/12/09	23.5	28.26	0	0.00	28.35	23.5	4,434	0.53%
2019/12/06	1	28.25	9	28.40	28.45	-8	4,445	-0.18%
2019/12/05	1	27.90	0	0.00	28.00	1	4,408	0.02%
2019/12/04	4	27.76	3	27.85	27.90	1	4,382	0.02%
2019/12/03	3	27.87	0	0.00	28.00	3	4,371	0.07%
2019/12/02	2	27.85	1	27.90	28.00	1	4,352	0.02%
2019/11/29	6	28.33	5	28.20	28.35	1	4,290	0.02%
2019/11/27	4	28.35	6.2	28.35	28.45	-2.2	4,251	-0.05%
2019/11/26	2	28.30	0	0.00	28.50	2	4,267	0.05%
2019/11/25	6.5	28.54	0	0.00	28.50	6.5	4,288	0.15%
2019/11/22	2	28.73	0	0.00	28.70	2	4,306	0.05%
2019/11/21	6	28.71	5	28.67	28.75	1	4,296	0.02%
2019/11/20	16	28.88	12	28.79	28.90	4	4,255	0.09%
2019/11/19	21.2	29.60	8	29.46	29.30	13.2	4,174	0.32%
2019/11/18	13	29.02	60.5	29.08	29.30	-47.5	4,043	-1.18%
2019/11/15	10	28.65	2	28.90	28.60	8	3,849	0.21%
2019/11/14	6	28.47	2	28.50	28.70	4	3,743	0.11%
2019/11/13	13	28.83	11	28.84	28.90	2	3,464	0.06%
2019/11/12	2.5	28.37	42.5	28.38	28.50	-40	3,212	-1.25%
2019/11/11	25	27.84	2	27.75	27.75	23	2,970	0.77%
2019/11/08	0	0.00	13	27.54	27.50	-13	2,837	-0.46%
2019/11/07	2	27.03	3	26.90	26.90	-1	2,700	-0.04%
2019/11/06	21	27.00	0	0.00	26.90	21	2,670	0.79%
2019/11/05	3	26.95	4	27.01	26.95	-1	2,653	-0.04%
2019/11/04	1	26.75	4	26.85	26.75	-3	2,631	-0.11%
2019/10/30	2	26.85	13	26.70	26.80	-11	2,644	-0.42%
2019/10/29	19	26.58	0	0.00	26.60	19	2,615	0.73%
2019/10/28	0.4	26.95	1	26.90	26.90	-0.6	2,532	-0.02%
2019/10/25	6	26.80	42	26.88	27.10	-36	2,462	-1.46%
2019/10/24	20	25.95	2	26.00	26.00	18	2,207	0.82%
2019/10/23	0.7	25.85	0	0.00	25.75	0.7	2,196	0.03%
2019/10/22	0	0.00	1	25.85	25.75	-1	2,188	-0.05%
2019/10/21	2.4	25.71	2	25.75	25.75	0.4	2,177	0.02%
2019/10/18	7	25.46	0	0.00	25.45	7	2,161	0.32%
2019/10/17	6	25.48	0	0.00	25.50	6	2,137	0.28%
2019/10/16	27	25.61	2	25.50	25.70	25	2,100	1.19%
2019/10/15	2	25.85	4	25.80	25.90	-2	2,048	-0.10%
2019/10/14	2	25.88	4	25.88	25.90	-2	2,046	-0.10%
2019/10/09	19	25.90	4	26.08	25.70	15	2,060	0.73%
2019/10/08	1	26.25	8.5	26.17	26.10	-7.5	2,040	-0.37%
2019/10/07	0	0.00	0.8	26.05	26.00	-0.8	2,040	-0.04%
2019/10/04	1	25.80	1	26.05	26.00	0	2,052	0.00%
2019/10/03	31	25.78	0	0.00	25.95	31	2,061	1.50%
2019/10/02	4	25.95	0	0.00	26.00	4	2,027	0.20%
2019/10/01	2	25.98	0	0.00	26.10	2	2,010	0.10%
2019/09/27	17	26.06	0	0.00	26.15	17	1,979	0.86%
2019/09/26	17.1	26.27	13	26.47	26.25	4.1	1,941	0.21%
2019/09/25	12.5	26.07	0	0.00	26.00	12.5	1,854	0.67%
2019/09/24	6	26.38	2	26.50	26.45	4	1,789	0.22%
2019/09/19	0	0.00	0.9	26.30	26.25	-0.9	1,767	-0.05%
2019/09/18	5	26.09	28	26.17	26.25	-23	1,772	-1.30%
2019/09/17	1	26.15	0	0.00	26.30	1	1,749	0.06%
2019/09/16	3	26.15	0	0.00	26.30	3	1,740	0.17%
2019/09/12	9	26.46	28	26.40	26.50	-19	1,713	-1.11%
2019/09/11	27	26.51	0	0.00	26.50	27	1,693	1.59%
2019/09/10	3	26.77	10	26.55	26.60	-7	1,677	-0.42%
2019/09/09	5	27.39	0	0.00	27.30	5	1,641	0.30%
2019/09/06	2	27.58	10	27.60	27.55	-8	1,642	-0.49%
2019/09/05	2	27.53	0	0.00	27.55	2	1,645	0.12%
2019/09/04	1	27.50	11	27.60	27.60	-10	1,643	-0.61%
2019/09/03	1	27.55	0	0.00	27.65	1	1,670	0.06%
2019/09/02	3.5	27.65	11	27.61	27.65	-7.5	1,667	-0.45%
2019/08/29	2	26.80	0	0.00	27.30	2	1,637	0.12%
2019/08/28	13.3	26.36	4	26.55	26.65	9.3	1,599	0.58%
2019/08/27	15	31.56	2	31.55	31.55	13	1,530	0.85%
2019/08/26	1	31.50	0	0.00	31.55	1	1,459	0.07%
2019/08/23	2	31.75	26	31.77	31.80	-24	1,450	-1.65%
2019/08/22	3	31.82	9	31.95	31.75	-6	1,449	-0.41%
2019/08/21	0	0.00	26	31.95	31.90	-26	1,443	-1.80%
2019/08/20	0.1	31.85	0	0.00	31.85	0.1	1,423	0.00%
2019/08/19	16	31.66	0	0.00	31.80	16	1,432	1.12%
2019/08/16	0	0.00	1	31.40	31.45	-1	1,421	-0.07%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/13	6	31.19	0	0.00	31.40	6	1,394	0.43%
2019/08/12	2	31.55	0	0.00	31.50	2	1,386	0.14%
2019/08/07	6	31.00	0	0.00	31.00	6	1,407	0.43%
2019/08/06	2	30.48	0	0.00	31.00	2	1,433	0.14%
2019/08/05	4	31.13	0	0.00	31.20	4	1,450	0.28%
2019/08/02	11	31.80	0	0.00	31.90	11	1,517	0.72%
2019/08/01	3	32.17	0	0.00	32.20	3	1,492	0.20%
2019/07/30	5	32.33	0	0.00	32.35	5	1,494	0.33%
2019/07/29	23	32.31	12	32.30	32.35	11	1,508	0.73%
2019/07/26	4	32.15	10	32.20	32.10	-6	1,510	-0.40%
2019/07/25	0	0.00	1	32.05	32.05	-1	1,489	-0.07%
2019/07/24	1	31.80	0	0.00	31.85	1	1,488	0.07%
2019/07/23	1	31.75	0.2	31.75	31.75	0.8	1,507	0.05%
2019/07/22	1	31.95	2	32.00	31.90	-1	1,500	-0.07%
2019/07/19	2	31.95	0	0.00	31.95	2	1,495	0.13%
2019/07/18	3	32.10	0	0.00	32.05	3	1,486	0.20%
2019/07/17	5	32.18	0	0.00	32.15	5	1,489	0.34%
2019/07/16	7	32.26	3	32.33	32.40	4	1,479	0.27%
2019/07/15	0	0.00	11	32.29	32.45	-11	1,471	-0.75%
2019/07/12	0	0.00	2	32.00	32.15	-2	1,465	-0.14%
2019/07/11	0	0.00	6	32.00	32.00	-6	1,460	-0.41%
2019/07/09	3	31.50	0	0.00	31.35	3	1,427	0.21%
2019/07/04	10	31.30	0	0.00	31.30	10	1,478	0.68%
2019/06/28	5	30.95	0	0.00	31.10	5	1,556	0.32%
2019/06/26	0	0.00	40	30.64	30.70	-40	1,564	-2.56%
2019/06/24	10	30.70	7	30.59	30.70	3	1,558	0.19%
2019/06/21	22	30.18	1	30.30	30.30	21	1,551	1.35%
2019/06/20	14	30.08	0	0.00	30.10	14	1,559	0.90%
2019/06/19	2	29.65	0	0.00	29.70	2	1,558	0.13%
2019/06/17	0	0.00	0	29.60	29.60	0	1,570	0.00%
2019/06/14	0	0.00	5	29.70	29.50	-5	1,590	-0.31%
2019/06/11	1	29.95	0	0.00	29.75	1	1,813	0.06%
2019/06/10	1	29.35	0	0.00	29.45	1	1,809	0.06%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/28	1	29.35	0	0.00	28.60	1	2,349	0.04%
2019/05/27	2	29.20	0	0.00	29.30	2	2,358	0.08%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/22	3	29.47	0	0.00	29.55	3	2,356	0.13%
2019/05/20	14	29.53	0	0.00	29.40	14	2,379	0.59%
2019/05/16	2	29.75	0	0.00	29.50	2	2,395	0.08%
2019/05/15	1	29.85	0	0.00	30.00	1	2,391	0.04%
2019/05/14	4	28.95	0	0.00	29.65	4	2,385	0.17%
2019/05/13	6	29.45	0	0.00	29.35	6	2,394	0.25%
2019/05/10	9	30.49	2	30.58	30.10	7	2,400	0.29%
2019/05/08	1	31.75	0	0.00	31.70	1	2,317	0.04%
2019/05/07	6	31.95	0	0.00	32.00	6	2,319	0.26%
2019/05/06	3	31.95	6	31.90	31.90	-3	2,359	-0.13%
2019/05/03	0	0.00	1	32.35	32.25	-1	2,343	-0.04%
2019/05/02	0	0.00	1	32.30	32.35	-1	2,329	-0.04%
2019/04/29	1	32.00	0	0.00	31.95	1	2,323	0.04%
2019/04/26	0	0.00	2	31.70	31.70	-2	2,307	-0.09%
2019/04/23	0	0.00	1	31.55	31.65	-1	2,340	-0.04%
2019/04/22	1	31.35	0	0.00	31.45	1	2,363	0.04%
2019/04/19	1	31.35	0	0.00	31.35	1	2,373	0.04%
2019/04/18	4	31.73	0	0.00	31.25	4	2,379	0.17%
2019/04/17	4.2	31.73	0	0.00	31.85	4.2	2,375	0.17%
2019/04/16	3	31.60	0	0.00	31.70	3	2,359	0.13%
2019/04/15	0	0.00	1	31.65	31.60	-1	2,356	-0.04%
2019/04/12	4	31.50	3	31.95	31.40	1	2,356	0.04%
2019/04/11	1	32.00	0	0.00	32.00	1	2,324	0.04%
2019/04/10	1	32.05	0	0.00	32.05	1	2,315	0.04%
2019/04/09	0	0.00	0.3	32.40	32.50	-0.3	2,297	-0.01%
2019/04/08	7	32.34	1	32.30	32.50	6	2,306	0.26%
2019/04/03	6	31.80	1.1	31.84	31.90	4.9	2,289	0.21%
2019/04/02	4	31.73	1	31.70	31.70	3	2,369	0.13%
2019/04/01	1	31.50	6	31.56	31.65	-5	2,436	-0.21%
2019/03/28	0	0.00	1	31.55	31.60	-1	2,611	-0.04%
2019/03/25	3	31.33	0	0.00	31.40	3	2,688	0.11%
2019/03/20	2	31.50	0	0.00	31.50	2	2,664	0.08%
2019/03/15	15	30.58	8	30.74	31.05	7	2,591	0.27%
2019/03/14	8	30.91	3	30.97	30.85	5	2,394	0.21%
2019/03/12	7	30.83	5	30.82	30.80	2	2,340	0.09%
2019/03/11	5	31.05	0	0.00	31.05	5	2,288	0.22%
2019/03/08	7	30.83	6	30.90	31.15	1	2,259	0.04%
2019/03/07	17	31.46	6	31.24	31.05	11	2,233	0.49%
2019/03/06	6	31.91	1	32.00	31.80	5	2,191	0.23%
2019/03/05	11	32.03	4	31.93	32.05	7	2,155	0.32%
2019/03/04	3	31.22	21	31.22	31.90	-18	2,056	-0.88%
2019/02/27	0	0.00	10	30.00	29.90	-10	1,847	-0.54%
2019/02/26	1	28.55	0	0.00	29.15	1	1,743	0.06%
2019/02/21	1	28.70	0	0.00	28.60	1	1,692	0.06%
2019/02/20	3	28.62	2	28.60	28.60	1	1,673	0.06%
2019/02/15	0	0.00	1	28.20	28.25	-1	1,650	-0.06%
2019/02/13	1	28.30	1	28.25	28.25	0	1,628	0.00%
2019/02/12	3	28.33	1	28.50	28.00	2	1,618	0.12%
2019/02/11	2	27.55	4	28.23	28.35	-2	1,577	-0.13%
2019/01/29	0	0.00	2.1	27.65	27.65	-2.1	1,517	-0.14%
2019/01/28	1.4	27.43	0	27.50	27.60	1.4	1,526	0.09%
2019/01/25	0	0.00	3	27.52	27.50	-3	1,526	-0.20%
2019/01/18	2	26.85	0	0.00	27.00	2	1,468	0.14%
2019/01/17	0	0.00	2.2	26.65	26.75	-2.2	1,470	-0.15%
2019/01/16	6.2	26.32	0	0.00	26.40	6.2	1,457	0.43%
2019/01/14	0	0.00	1	26.15	26.05	-1	1,488	-0.07%
2018/12/28	0.3	24.65	0	0.00	24.65	0.3	1,576	0.02%
2018/12/26	0	0.00	5	24.08	24.00	-5	1,597	-0.31%
2018/12/25	2	23.70	0	0.00	23.40	2	1,630	0.12%
2018/12/24	9	24.17	1	24.45	24.05	8	1,552	0.52%
2018/12/22	0	0.00	1	24.75	24.70	-1	1,474	-0.07%
2018/12/21	7	24.16	1	24.60	23.85	6	1,450	0.41%
2018/12/20	5	24.96	0	0.00	24.90	5	1,287	0.39%
2018/12/19	2	25.58	0	0.00	25.55	2	1,245	0.16%
2018/12/18	5	26.10	5	26.35	26.10	0	1,210	0.00%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/12/11	0.2	27.20	0	0.00	27.25	0.2	1,177	0.02%
2018/12/10	2	27.00	0	0.00	26.85	2	1,191	0.17%
2018/12/07	1	27.25	0	0.00	27.45	1	1,199	0.08%
2018/12/03	0	0.00	1.5	28.68	28.55	-1.5	1,324	-0.11%
2018/11/29	0	0.00	2	28.85	28.30	-2	1,432	-0.14%
2018/11/28	0	0.00	42	27.83	28.00	-42	1,509	-2.78%
2018/11/21	1	27.10	0	0.00	27.00	1	1,704	0.06%
2018/11/13	0	0.00	52	26.78	27.00	-52	1,756	-2.96%
2018/11/05	1	26.20	1	26.60	26.60	0	1,793	0.00%
2018/11/02	0	0.00	9	25.50	25.45	-9	1,767	-0.51%
2018/10/31	0	0.00	52	25.20	25.10	-52	1,784	-2.91%
2018/10/29	2	24.60	0	0.00	24.65	2	1,776	0.11%
2018/10/26	2	24.80	2	24.95	24.95	0	1,771	0.00%
2018/10/25	1	24.70	0	0.00	24.70	1	1,765	0.06%
2018/10/23	0	0.00	1	24.90	24.70	-1	1,760	-0.06%
2018/10/22	1	24.90	0	0.00	24.45	1	1,743	0.06%
2018/10/19	1	24.75	0.6	25.10	24.90	0.4	1,715	0.02%
2018/10/18	0.5	25.30	0	0.00	25.15	0.5	1,711	0.03%
2018/10/17	2	25.78	0	0.00	25.70	2	1,691	0.12%
2018/10/16	1	26.55	0	0.00	26.35	1	1,685	0.06%
2018/10/15	0	26.35	0	0.00	26.35	0	1,690	0.00%
2018/10/12	1	25.85	0	0.00	26.25	1	1,737	0.06%
2018/10/09	0.3	26.90	0	0.00	26.85	0.3	1,676	0.02%
2018/10/05	2	26.30	0	0.00	26.30	2	1,648	0.12%
2018/10/04	1	26.55	0	0.00	26.65	1	1,621	0.06%
2018/10/03	1	27.20	0	0.00	26.90	1	1,594	0.06%
2018/10/01	0.3	28.25	0	0.00	28.25	0.3	1,499	0.02%
2018/09/28	1.2	28.32	0	0.00	28.40	1.2	1,507	0.08%
2018/09/27	0.3	28.45	0	0.00	28.45	0.3	1,494	0.02%
2018/09/19	1	28.40	0	28.50	28.45	1	1,491	0.06%
2018/09/14	1	28.25	0	0.00	28.35	1	1,502	0.07%
2018/09/11	2	28.50	0	0.00	28.60	2	1,469	0.14%
2018/09/10	2	28.60	0	0.00	28.65	2	1,465	0.14%
2018/09/06	7	29.90	0.5	29.95	29.85	6.5	1,415	0.46%
2018/09/05	4	29.75	3	29.85	29.75	1	1,391	0.07%
2018/09/04	2	35.65	2	35.40	35.40	0	1,298	0.00%
2018/09/03	2	35.55	50	35.55	35.60	-48	1,234	-3.89%
2018/08/31	0	0.00	50	35.35	35.50	-50	1,183	-4.22%
2018/08/30	0	0.00	0.3	35.25	35.25	-0.3	1,170	-0.02%
2018/08/29	0	0.00	51	35.20	35.30	-51	1,166	-4.37%
2018/08/28	0	0.00	51	35.00	35.00	-51	1,150	-4.43%
2018/08/27	5	34.65	53	34.71	34.80	-48	1,137	-4.22%
2018/08/24	0	0.00	30	34.35	34.35	-30	1,109	-2.70%
2018/08/23	2	34.25	50	34.25	34.35	-48	1,120	-4.28%
2018/08/21	0	0.00	17	34.10	34.10	-17	1,119	-1.52%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/13	3	33.90	3	33.70	33.70	0	1,160	0.00%
2018/08/07	0	0.00	18	34.09	34.10	-18	1,152	-1.56%
2018/08/03	0	0.00	0.3	33.70	33.80	-0.3	1,187	-0.03%
2018/07/31	0	0.00	2	33.80	33.90	-2	1,212	-0.16%
2018/07/27	2	33.90	0	0.00	33.95	2	1,206	0.17%
2018/07/19	0	0.00	54	34.00	33.85	-54	1,219	-4.43%
2018/07/17	1	32.80	0	0.00	33.10	1	1,178	0.08%
2018/07/13	0	0.00	3	32.73	32.80	-3	1,174	-0.26%
2018/07/12	1	32.45	0	0.00	32.50	1	1,193	0.08%
2018/07/10	1	32.80	0	0.00	32.60	1	1,209	0.08%
2018/07/02	0	0.00	1	33.10	33.00	-1	1,264	-0.08%
2018/06/29	0	0.00	2	33.00	33.05	-2	1,270	-0.16%
2018/06/27	0	0.00	1	32.95	32.95	-1	1,278	-0.08%
2018/06/20	2	32.70	0.2	32.80	32.90	1.8	1,388	0.13%
2018/06/19	5	32.60	0	0.00	32.85	5	1,385	0.36%
2018/06/15	1	32.90	0	0.00	32.80	1	1,379	0.07%
2018/06/13	1	32.95	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%
2018/06/08	0.3	33.50	0	0.00	33.50	0.3	1,517	0.02%
2018/06/07	1	33.70	0	0.00	33.70	1	1,525	0.07%
2018/06/04	0	0.00	1	33.15	33.20	-1	1,500	-0.07%
2018/05/22	1	32.75	0	0.00	32.80	1	1,480	0.07%
2018/05/11	0	0.00	5	32.30	32.25	-5	1,638	-0.31%
2018/05/10	0	0.00	2	31.80	32.10	-2	1,624	-0.12%
2018/05/08	0	0.00	1	31.95	31.95	-1	1,636	-0.06%
2018/05/07	2	31.63	0	0.00	31.70	2	1,629	0.12%
2018/04/26	1	32.00	0	0.00	31.80	1	1,703	0.06%
2018/04/23	1	33.30	0	0.00	33.40	1	1,805	0.06%
2018/04/17	0	33.35	30	33.30	33.50	-30	1,885	-1.59%
2018/04/16	0	0.00	5	33.60	33.50	-5	2,011	-0.25%
2018/04/12	1	33.40	0	0.00	33.40	1	2,019	0.05%
2018/03/31	1	33.80	20	34.03	34.20	-19	2,025	-0.94%
2018/03/30	10	33.90	0	0.00	33.90	10	2,027	0.49%
2018/03/27	0	0.00	0.2	33.45	33.45	-0.2	2,024	-0.01%
2018/03/26	1	32.95	1	33.10	32.90	0	1,997	0.00%
2018/03/21	1	32.50	0	0.00	32.60	1	2,052	0.05%
2018/03/16	1	32.70	0	0.00	33.80	1	2,363	0.04%
2018/03/12	1	33.10	2	33.15	33.30	-1	2,246	-0.04%
2018/03/09	1	32.30	41	32.19	32.20	-40	2,224	-1.80%
2018/03/08	0.6	32.20	0	0.00	32.30	0.6	2,243	0.03%
2018/03/06	10	32.10	0	0.00	32.10	10	2,370	0.42%
2018/03/01	10	32.65	0	0.00	32.90	10	2,476	0.40%
2018/02/27	1	32.50	1	32.45	32.45	0	2,466	0.00%
2018/02/23	0	0.00	5	31.65	31.70	-5	2,490	-0.20%
2018/02/22	2	31.55	1	31.50	31.50	1	2,501	0.04%
2018/02/21	1	31.40	0	0.00	31.35	1	2,526	0.04%
2018/02/07	5	31.00	0	0.00	31.00	5	2,606	0.19%
2018/02/06	1	31.55	0	0.00	30.50	1	2,617	0.04%
2018/01/31	5	33.85	0	0.00	33.95	5	2,583	0.19%
2018/01/19	20	34.60	1	34.60	34.35	19	2,624	0.72%
2018/01/18	3	33.73	0	0.00	33.80	3	2,604	0.12%
2018/01/17	1	33.70	0	0.00	33.45	1	2,596	0.04%
2018/01/15	1	34.00	0	0.00	34.00	1	2,643	0.04%
2018/01/12	0.2	34.10	0	0.00	34.10	0.2	2,656	0.01%
2018/01/09	0	0.00	1	35.30	35.55	-1	2,601	-0.04%
2018/01/08	0	0.00	6	35.45	35.55	-6	2,654	-0.23%
2018/01/05	2	35.73	0	0.00	35.65	2	2,816	0.07%
2018/01/03	5	35.50	0	0.00	35.60	5	3,224	0.16%
2018/01/02	5	35.30	0	0.00	35.25	5	3,257	0.15%