神達 (3706)-統一-嘉義券商分點個股進出

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
45.70
漲跌
▼0.90
漲幅
-1.93%
成交量
9,203張
產業
上市電腦週邊類股
860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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/07	8	46.21	9	46.11	45.70	-1	30,461	0.00%
2024/06/06	2	46.55	3	46.52	46.60	-1	30,717	0.00%
2024/06/05	2	47.62	0	0.00	46.65	2	30,788	0.01%
2024/06/04	5	48.23	4	48.54	47.75	1	30,772	0.00%
2024/06/03	1.6	48.29	13	48.27	48.20	-11.4	30,722	-0.04%
2024/05/31	3	47.65	3	47.95	47.50	0	30,623	0.00%
2024/05/30	7	47.95	4	47.73	47.60	3	30,611	0.01%
2024/05/29	4	48.78	7	49.07	49.00	-3	30,586	-0.01%
2024/05/28	2	48.18	1	48.60	48.35	1	30,460	0.00%
2024/05/27	7	48.84	18	48.75	48.40	-11	30,404	-0.04%
2024/05/24	5	47.85	15	48.35	48.35	-10	30,334	-0.03%
2024/05/23	16	48.57	4	48.45	48.00	12	30,104	0.04%
2024/05/22	18	48.93	32	49.04	49.50	-14	29,750	-0.05%
2024/05/21	6	47.23	22.1	47.38	47.95	-16.1	29,279	-0.05%
2024/05/20	20	45.57	25	45.95	45.80	-5	28,708	-0.02%
2024/05/17	18.2	46.22	12	45.78	45.90	6.2	28,138	0.02%
2024/05/16	13.1	47.17	2	47.28	46.80	11.1	27,886	0.04%
2024/05/15	32	47.32	30	47.28	47.40	2	27,835	0.01%
2024/05/14	25	46.12	13	46.35	48.00	12	27,668	0.04%
2024/05/13	9	44.78	3.5	44.69	44.85	5.5	27,147	0.02%
2024/05/10	7.3	44.72	2	43.80	44.10	5.3	27,071	0.02%
2024/05/09	1.7	43.29	1	43.50	42.75	0.7	26,688	0.00%
2024/05/08	3	42.83	0	0.00	42.95	3	26,814	0.01%
2024/05/07	1	42.90	0	0.00	43.00	1	26,976	0.00%
2024/05/06	2.2	43.65	14	43.65	43.20	-11.8	26,908	-0.04%
2024/05/03	4	45.09	1	44.85	43.75	3	26,916	0.01%
2024/05/02	0.3	45.00	0	0.00	44.60	0.3	27,037	0.00%
2024/04/30	2	45.43	0	0.00	45.40	2	27,395	0.01%
2024/04/29	2	45.73	4	46.26	45.90	-2	27,857	-0.01%
2024/04/26	15	45.58	4.3	45.70	45.70	10.7	28,831	0.04%
2024/04/25	2	43.80	3	44.05	44.05	-1	28,993	0.00%
2024/04/24	6	43.94	5.3	44.51	44.60	0.7	29,086	0.00%
2024/04/22	3.3	43.37	0	0.00	42.20	3.3	29,228	0.01%
2024/04/19	2.3	44.45	0	0.00	43.70	2.3	29,229	0.01%
2024/04/18	0	0.00	1	44.55	44.70	-1	29,358	0.00%
2024/04/17	2	45.25	0.6	45.50	45.00	1.4	29,809	0.00%
2024/04/16	14	45.56	10	44.85	44.55	4	30,455	0.01%
2024/04/15	1	48.05	0	0.00	46.85	1	30,218	0.00%
2024/04/12	0	0.00	1	48.90	48.60	-1	30,070	0.00%
2024/04/11	1	48.60	17	48.71	48.85	-16	30,088	-0.05%
2024/04/10	1	50.30	1	50.30	49.55	0	30,183	0.00%
2024/04/09	5	50.40	2	50.10	50.00	3	30,203	0.01%
2024/04/08	4	50.18	1	50.20	50.20	3	30,454	0.01%
2024/04/03	11	49.99	12	49.50	50.00	-1	30,964	0.00%
2024/04/02	13	50.58	2.2	50.51	50.10	10.8	32,738	0.03%
2024/04/01	5	51.48	1	51.60	51.10	4	32,628	0.01%
2024/03/29	29.2	51.43	19	51.44	51.50	10.2	32,317	0.03%
2024/03/28	34	54.15	45	54.25	52.20	-11	31,969	-0.03%
2024/03/27	85	56.24	64	56.42	56.70	21	30,939	0.07%
2024/03/26	1	53.10	0	0.00	53.20	1	29,545	0.00%
2024/03/25	12	54.98	8	54.53	54.00	4	29,445	0.01%
2024/03/22	30	55.76	17	57.79	54.00	13	28,813	0.05%
2024/03/21	47	55.54	57.1	56.02	57.90	-10.1	26,387	-0.04%
2024/03/20	31	53.08	48.5	52.95	53.60	-17.5	23,391	-0.07%
2024/03/19	10	48.71	25	48.46	48.80	-15	21,293	-0.07%
2024/03/18	0	0.00	14	45.95	46.50	-14	20,908	-0.07%
2024/03/15	7	45.15	9	45.70	45.60	-2	20,820	-0.01%
2024/03/14	15	45.74	2	45.73	45.55	13	20,658	0.06%
2024/03/13	3	45.73	7	45.69	45.65	-4	20,533	-0.02%
2024/03/12	0	0.00	7	44.98	45.30	-7	20,128	-0.03%
2024/03/11	3	43.92	4	43.85	43.70	-1	19,919	-0.01%
2024/03/07	2	43.48	4	42.80	42.70	-2	20,023	-0.01%
2024/03/06	1	43.55	0	0.00	43.30	1	20,391	0.00%
2024/03/05	1	43.50	3	43.10	43.55	-2	20,432	-0.01%
2024/03/04	4	43.65	30	43.81	43.20	-26	20,436	-0.13%
2024/03/01	4	42.89	13.6	43.23	43.05	-9.6	20,313	-0.05%
2024/02/29	4	41.40	0	0.00	42.30	4	20,308	0.02%
2024/02/27	21	42.78	0	0.00	41.60	21	20,415	0.10%
2024/02/26	11.2	43.00	0	0.00	42.95	11.2	20,354	0.06%
2024/02/23	11	44.65	17	45.62	43.60	-6	20,439	-0.03%
2024/02/22	4.2	44.86	3	45.75	44.45	1.2	20,545	0.01%
2024/02/21	0	0.00	4	44.12	43.75	-4	20,177	-0.02%
2024/02/20	0.2	43.80	0	0.00	43.75	0.2	20,306	0.00%
2024/02/19	8	44.43	0	0.00	44.15	8	20,252	0.04%
2024/02/16	2	45.58	13	45.66	45.60	-11	20,286	-0.05%
2024/02/15	15	43.96	4	44.85	45.10	11	20,101	0.05%
2024/02/05	4	45.13	0	0.00	44.80	4	19,880	0.02%
2024/02/02	0	0.00	9	45.18	45.10	-9	19,884	-0.05%
2024/02/01	3	44.62	0	0.00	44.65	3	19,825	0.02%
2024/01/31	10	45.43	1	45.20	45.00	9	19,888	0.05%
2024/01/30	6	46.43	7	45.89	46.40	-1	19,712	-0.01%
2024/01/29	2	45.30	2	45.13	45.30	0	19,491	0.00%
2024/01/26	12	45.00	0	0.00	44.50	12	19,452	0.06%
2024/01/25	3	45.65	2	45.38	45.40	1	19,385	0.01%
2024/01/24	0	0.00	2	46.75	46.10	-2	19,145	-0.01%
2024/01/23	0	0.00	14	45.97	46.40	-14	18,790	-0.07%
2024/01/22	17	46.44	21	46.38	46.40	-4	18,283	-0.02%
2024/01/19	6	44.49	13	44.13	44.85	-7	17,193	-0.04%
2024/01/18	0	42.53	0	0.00	43.35	0	16,714	0.00%
2024/01/17	1	43.80	1	43.60	43.25	0	16,663	0.00%
2024/01/16	3	43.55	6	44.10	43.60	-3	16,614	-0.02%
2024/01/15	10	43.88	0	0.00	43.95	10	16,467	0.06%
2024/01/12	10	44.09	9	43.89	43.55	1	16,410	0.01%
2024/01/11	13	44.02	13	44.13	44.55	0	16,224	0.00%
2024/01/10	10	43.43	19.1	43.12	43.65	-9.1	15,998	-0.06%
2024/01/09	2	42.57	2.5	42.96	41.95	-0.5	15,344	0.00%
2024/01/08	0	0.00	2	42.50	42.15	-2	15,597	-0.01%
2024/01/05	0	42.05	5	42.00	42.25	-5	16,105	-0.03%
2024/01/04	2.5	42.25	1	42.25	42.10	1.5	16,376	0.01%
2024/01/03	7	42.92	2	43.30	43.30	5	16,329	0.03%
2024/01/02	13.1	43.88	22	43.33	43.20	-8.9	16,273	-0.05%
2023/12/29	17	44.67	27	44.62	44.55	-10	15,997	-0.06%
2023/12/28	38	45.04	60	44.34	45.00	-22	15,338	-0.14%
2023/12/27	11	42.37	5	42.21	42.55	6	13,513	0.04%
2023/12/26	2	42.00	1.6	41.83	42.10	0.4	13,726	0.00%
2023/12/25	1	41.85	8	41.65	41.55	-7	13,929	-0.05%
2023/12/22	14	41.29	15	41.54	41.60	-1	13,969	-0.01%
2023/12/21	5	41.30	15	41.75	41.50	-10	14,021	-0.07%
2023/12/20	2.2	41.61	13	41.40	41.65	-10.8	14,239	-0.08%
2023/12/19	2	39.70	0	0.00	39.50	2	14,259	0.01%
2023/12/18	0	0.00	4	39.85	40.30	-4	14,458	-0.03%
2023/12/15	18	40.31	2	40.20	40.25	16	15,181	0.11%
2023/12/14	1	41.25	11	41.13	40.70	-10	15,435	-0.06%
2023/12/13	28	42.24	16	42.18	41.20	12	15,245	0.08%
2023/12/11	0	0.00	3	41.38	41.15	-3	14,501	-0.02%
2023/12/08	1	40.90	4	41.41	40.95	-3	14,553	-0.02%
2023/12/07	7.2	41.45	6	41.37	41.15	1.2	14,461	0.01%
2023/12/06	14.2	41.37	1	41.44	41.15	13.2	14,542	0.09%
2023/12/05	1	40.85	1	40.90	40.75	0	14,492	0.00%
2023/12/04	8	41.41	6	41.55	41.25	2	14,429	0.01%
2023/12/01	16	41.41	6.3	40.47	41.40	9.7	14,215	0.07%
2023/11/30	0	0.00	2	40.20	40.20	-2	13,802	-0.01%
2023/11/29	0	0.00	0.3	39.70	39.85	-0.3	13,797	0.00%
2023/11/28	1.3	38.66	0	0.00	39.30	1.3	13,956	0.01%
2023/11/24	3.3	40.06	4.5	39.93	39.75	-1.2	14,088	-0.01%
2023/11/23	3	41.45	2	41.50	40.90	1	14,040	0.01%
2023/11/22	2	40.75	2	40.75	40.75	0	14,038	0.00%
2023/11/21	3	41.55	44.8	41.93	42.20	-41.8	14,068	-0.30%
2023/11/16	0	0.00	3	39.27	39.30	-3	14,457	-0.02%
2023/11/15	11	39.51	10	40.30	38.70	1	14,825	0.01%
2023/11/14	0	0.00	11	40.21	39.85	-11	16,064	-0.07%
2023/11/13	0	0.00	2	39.50	39.70	-2	16,441	-0.01%
2023/11/10	0	0.00	36	39.35	39.50	-36	16,710	-0.22%
2023/11/08	0	0.00	1	39.20	39.10	-1	17,277	-0.01%
2023/11/07	1	38.75	0	0.00	38.80	1	17,499	0.01%
2023/11/06	1	38.70	2.3	38.63	38.70	-1.3	18,229	-0.01%
2023/11/03	11	38.05	11	38.49	38.10	0	18,679	0.00%
2023/11/02	0.3	37.75	0	0.00	37.90	0.3	19,410	0.00%
2023/10/31	0	0.00	4	36.85	36.75	-4	21,299	-0.02%
2023/10/27	0	0.00	1	38.75	38.15	-1	21,611	0.00%
2023/10/26	0	0.00	1	38.45	38.20	-1	21,951	0.00%
2023/10/25	0	0.00	4	39.20	39.00	-4	22,087	-0.02%
2023/10/24	2	38.68	0	0.00	39.00	2	22,137	0.01%
2023/10/20	2	37.90	0	0.00	37.95	2	22,467	0.01%
2023/10/18	0	37.80	9	38.24	37.50	-9	23,174	-0.04%
2023/10/17	3	40.15	25	40.13	39.35	-22	23,530	-0.09%
2023/10/16	41	39.92	1	40.60	39.80	40	26,345	0.15%
2023/10/13	20	41.83	47	42.06	42.00	-27	30,275	-0.09%
2023/10/12	3	40.08	39	41.18	41.85	-36	30,070	-0.12%
2023/10/11	15	40.13	25	40.90	39.65	-10	30,478	-0.03%
2023/10/06	29	41.50	11	41.48	41.50	18	30,983	0.06%
2023/10/05	56	41.89	57	41.73	41.65	-1	32,976	0.00%
2023/10/04	10	40.95	0	0.00	41.20	10	33,163	0.03%
2023/10/03	1	41.45	3	41.58	41.45	-2	33,217	-0.01%
2023/10/02	331	42.74	397	42.56	42.50	-66	33,214	-0.20%	大買/大賣/
2023/09/28	29	40.97	41	40.73	40.75	-12	33,075	-0.04%
2023/09/27	73	40.70	27	40.70	40.80	46	33,344	0.14%
2023/09/26	0	0.00	41	40.36	40.10	-41	34,282	-0.12%
2023/09/25	32	40.40	33	41.05	40.10	-1	34,571	0.00%
2023/09/22	70	40.60	22	40.56	40.80	48	34,366	0.14%
2023/09/21	15	39.00	10	38.60	39.25	5	34,107	0.01%
2023/09/20	166	40.24	131.5	40.36	39.50	34.5	34,089	0.10%	大買/大賣/
2023/09/19	5	39.10	5	38.95	38.45	0	33,817	0.00%
2023/09/18	0	0.00	1	37.85	37.80	-1	34,400	0.00%
2023/09/15	1.2	38.58	0	0.00	38.70	1.2	34,706	0.00%
2023/09/13	0	38.55	1	38.55	38.55	-1	35,439	0.00%
2023/09/11	7	38.76	0	0.00	38.20	7	38,498	0.02%
2023/09/08	0.1	39.55	2	39.25	39.25	-2	38,420	-0.01%
2023/09/07	0	0.00	1	39.80	39.65	-1	38,624	0.00%
2023/09/06	1.2	40.53	0	0.00	40.15	1.2	38,619	0.00%
2023/09/05	1	40.25	2	40.25	40.35	-1	38,718	0.00%
2023/09/04	0	0.00	2	39.60	39.90	-2	38,830	-0.01%
2023/09/01	1	40.00	1.3	39.99	39.75	-0.3	38,850	0.00%
2023/08/31	1.2	40.60	4	40.51	40.55	-2.8	38,766	-0.01%
2023/08/30	2.2	41.30	0	0.00	40.95	2.2	38,883	0.01%
2023/08/29	1	41.55	0	0.00	41.20	1	39,373	0.00%
2023/08/28	16	41.79	2	41.30	41.35	14	40,556	0.03%
2023/08/25	10	41.99	1	41.75	41.70	9	40,916	0.02%
2023/08/24	53	44.32	71	44.95	43.30	-18	40,875	-0.04%
2023/08/23	43	43.60	41	43.47	44.00	2	40,874	0.00%
2023/08/22	104	43.96	63	43.68	43.20	41	40,647	0.10%	大買/
2023/08/21	14	43.69	10	44.05	43.30	4	40,346	0.01%
2023/08/18	64	45.59	213.8	44.40	44.05	-149.8	39,988	-0.37%	大賣/鉅額交易
2023/08/17	191	42.98	214	42.74	43.10	-23	38,655	-0.06%	大買/大賣/
2023/08/16	105	42.76	42	42.67	43.00	63	38,358	0.16%	大買/
2023/08/15	8	44.31	12	44.51	43.35	-4	38,455	-0.01%
2023/08/14	128	43.05	119	43.21	42.80	9	38,131	0.02%	大買/大賣/
2023/08/11	33	43.69	2	43.30	42.85	31	37,795	0.08%
2023/08/10	27	43.44	15	43.15	42.30	12	37,397	0.03%
2023/08/09	11	45.55	9	45.26	45.00	2	36,606	0.01%
2023/08/08	7	46.97	9	47.70	46.35	-2	36,084	-0.01%
2023/08/07	18	46.77	11	48.08	48.45	7	35,289	0.02%
2023/08/04	4	45.48	1	46.30	45.15	3	33,829	0.01%
2023/08/02	4	45.96	3	47.70	44.95	1	33,238	0.00%
2023/08/01	3	48.87	3	48.00	48.60	0	32,945	0.00%
2023/07/31	5	47.96	9	49.05	47.05	-4	32,749	-0.01%
2023/07/28	6	47.48	1	47.90	49.50	5	32,343	0.02%
2023/07/27	5	47.29	6	47.57	46.80	-1	32,140	0.00%
2023/07/26	6	47.92	8	48.04	47.10	-2	31,987	-0.01%
2023/07/25	10.4	48.76	8	48.34	48.30	2.4	31,791	0.01%
2023/07/24	28	49.26	67	50.59	49.90	-39	31,491	-0.12%
2023/07/21	73	47.23	8	47.82	49.30	65	31,107	0.21%
2023/07/20	10	47.54	18	47.70	46.80	-8	30,607	-0.03%
2023/07/19	48	51.71	48	51.70	51.10	0	29,960	0.00%
2023/07/18	41.6	53.65	22	54.13	50.40	19.6	27,034	0.07%
2023/07/17	1	52.20	17	52.20	52.20	-16	22,706	-0.07%
2023/07/14	151	46.95	71.7	47.27	47.50	79.3	22,355	0.35%	大買/
2023/07/13	40	43.20	68	42.90	43.20	-28	21,592	-0.13%
2023/07/12	51	38.82	66	38.62	39.30	-15	20,937	-0.07%
2023/07/11	6	35.93	3	35.80	35.75	3	18,866	0.02%
2023/07/10	12	35.35	5	35.10	34.90	7	18,579	0.04%
2023/07/07	2.1	35.50	0	0.00	35.35	2.1	18,406	0.01%
2023/07/06	9	35.93	0	0.00	35.55	9	18,239	0.05%
2023/07/05	26	36.73	46	36.74	36.15	-20	17,878	-0.11%
2023/07/04	17	37.09	14	37.58	37.70	3	17,291	0.02%
2023/07/03	34	36.32	13	36.10	35.95	21	16,168	0.13%
2023/06/30	5	34.40	2	34.60	34.95	3	15,723	0.02%
2023/06/29	1	35.00	4	34.81	34.70	-3	15,578	-0.02%
2023/06/28	3	34.92	14	35.78	34.70	-11	15,444	-0.07%
2023/06/27	15	35.66	10	35.30	35.35	5	15,208	0.03%
2023/06/26	53	36.45	33	36.63	36.85	20	14,732	0.14%
2023/06/21	23	35.25	2	35.38	35.15	21	13,755	0.15%
2023/06/20	6	34.82	5	34.51	34.50	1	13,358	0.01%
2023/06/19	20	35.17	11	35.08	35.40	9	13,068	0.07%
2023/06/16	24	37.12	11.1	37.20	36.45	12.9	12,329	0.10%
2023/06/15	54	34.05	63.9	35.43	36.15	-9.9	10,611	-0.09%
2023/06/14	0	0.00	1.3	33.03	32.90	-1.3	9,027	-0.01%
2023/06/13	2.3	32.80	2	32.75	32.85	0.3	8,882	0.00%
2023/06/12	11	32.10	10	32.10	32.10	1	8,565	0.01%
2023/06/08	1	31.70	2	32.10	31.55	-1	8,322	-0.01%
2023/06/07	0	0.00	4.1	32.39	32.40	-4.1	8,188	-0.05%
2023/06/06	2	32.15	0	0.00	31.95	2	8,098	0.02%
2023/06/05	4	33.23	12.1	32.69	32.65	-8.1	7,965	-0.10%
2023/06/02	13	33.53	19	32.99	32.90	-6	7,652	-0.08%
2023/06/01	34	33.41	73.1	33.40	33.40	-39.1	7,043	-0.56%
2023/05/31	16	32.00	66	32.04	31.95	-50	5,728	-0.87%
2023/05/30	0	0.00	1	30.80	31.00	-1	5,203	-0.02%
2023/05/29	41	30.24	189	30.95	31.40	-148	5,067	-2.92%	大賣/鉅額交易
2023/05/26	1	29.75	0.2	29.35	29.25	0.8	4,433	0.02%
2023/05/24	2	29.33	0	0.00	29.20	2	4,322	0.05%
2023/05/23	2.2	29.42	2	29.25	29.25	0.2	4,223	0.00%
2023/05/19	1	30.00	7	30.06	30.20	-6	3,821	-0.16%
2023/05/12	0.3	27.95	0	0.00	27.85	0.3	3,217	0.01%
2023/05/10	0	0.00	1	28.14	28.15	-1	3,350	-0.03%
2023/05/09	1	28.10	0	0.00	27.95	1	3,426	0.03%
2023/05/03	0	0.00	2	28.25	28.35	-2	3,541	-0.06%
2023/04/28	2	28.35	0	0.00	28.40	2	3,608	0.06%
2023/04/20	0.1	27.95	0	0.00	27.85	0.1	3,378	0.00%
2023/04/17	2	28.70	3	28.58	28.60	-1	3,244	-0.03%
2023/04/14	5	28.05	0	0.00	28.10	5	3,103	0.16%
2023/04/12	1	27.80	0	0.00	27.75	1	3,082	0.03%
2023/04/11	2	27.90	0	0.00	27.90	2	3,085	0.06%
2023/03/31	10	27.35	1	27.30	27.30	9	2,977	0.30%
2023/03/29	1	27.40	2	27.38	27.45	-1	2,977	-0.03%
2023/03/27	23	28.72	0	0.00	28.65	23	3,055	0.75%
2023/03/24	0	0.00	1	28.70	28.70	-1	3,060	-0.03%
2023/03/22	1	28.65	0.5	28.75	28.80	0.5	3,014	0.02%
2023/03/21	0.3	28.55	0	0.00	28.55	0.3	2,995	0.01%
2023/03/20	0.3	28.35	0	0.00	28.35	0.3	2,979	0.01%
2023/03/16	0.3	28.05	0	0.00	27.90	0.3	2,933	0.01%
2023/03/15	2	28.35	0	0.00	28.20	2	2,914	0.07%
2023/03/14	0	0.00	30	28.27	28.25	-30	2,932	-1.02%
2023/03/10	70	28.70	35	28.76	28.65	35	2,899	1.21%
2023/03/09	15	29.05	0	0.00	29.05	15	2,864	0.52%
2023/03/08	20	29.16	0	0.00	29.15	20	2,812	0.71%
2023/03/07	31	29.25	0	0.00	29.35	31	2,771	1.12%
2023/03/06	1	29.30	0	0.00	29.35	1	2,738	0.04%
2023/03/02	0	0.00	3	29.40	29.45	-3	2,659	-0.11%
2023/03/01	3	29.53	3	29.60	29.50	0	2,598	0.00%
2023/02/21	0	0.00	1	31.00	31.10	-1	2,378	-0.04%
2023/02/16	64	30.91	0	0.00	30.90	64	2,530	2.53%
2023/02/14	0	0.00	3	31.05	31.05	-3	2,588	-0.12%
2023/02/07	0	0.00	2	31.90	31.85	-2	2,512	-0.08%
2023/02/03	2	31.10	5	30.90	31.40	-3	2,400	-0.12%
2023/02/02	0	0.00	18	30.88	30.85	-18	2,337	-0.77%
2023/02/01	1	30.70	2	30.90	30.75	-1	2,309	-0.04%
2023/01/17	3	30.05	0	0.00	30.00	3	2,197	0.14%
2023/01/11	1	30.10	0	0.00	30.10	1	2,177	0.05%
2023/01/10	0	0.00	2	30.10	30.10	-2	2,167	-0.09%
2023/01/03	0	0.00	1	29.60	29.60	-1	2,154	-0.05%
2022/12/30	0	0.00	1	30.00	29.50	-1	2,154	-0.05%
2022/12/29	10	28.95	0	0.00	29.70	10	2,083	0.48%
2022/12/23	1	29.50	0	0.00	29.70	1	2,062	0.05%
2022/12/21	0	0.00	20	29.98	29.75	-20	2,089	-0.96%
2022/12/20	1	29.90	0	0.00	29.60	1	2,060	0.05%
2022/12/19	0	0.00	2	30.00	29.75	-2	2,012	-0.10%
2022/12/14	2	29.90	0	0.00	29.75	2	1,853	0.11%
2022/12/12	0	0.00	1	29.35	29.45	-1	1,810	-0.06%
2022/12/05	2	30.00	2	29.75	29.70	0	1,764	0.00%
2022/12/02	2	29.90	0	0.00	29.95	2	1,791	0.11%
2022/11/11	0	0.00	1	28.60	28.60	-1	1,541	-0.06%
2022/11/10	0	0.00	30	28.20	28.30	-30	1,488	-2.02%
2022/11/09	30	28.81	0	0.00	28.30	30	1,472	2.04%
2022/10/28	0.2	26.90	0	0.00	26.70	0.2	1,671	0.01%
2022/10/17	0	0.00	0.3	26.45	26.40	-0.3	1,723	-0.02%
2022/10/14	1.3	26.57	0	0.00	26.55	1.3	1,765	0.07%
2022/10/13	10	26.65	0	0.00	26.25	10	1,785	0.56%
2022/10/12	2	26.60	0	0.00	26.75	2	1,781	0.11%
2022/09/30	0	0.00	0.3	26.95	27.00	-0.3	1,852	-0.02%
2022/09/29	0.3	26.40	0	0.00	27.15	0.3	1,855	0.02%
2022/09/26	0.3	26.70	0	0.00	26.50	0.3	1,808	0.01%
2022/09/21	20	27.65	0	0.00	27.65	20	1,839	1.09%
2022/09/19	0	0.00	0.3	27.80	27.75	-0.3	1,876	-0.02%
2022/09/14	0	0.00	5	28.00	28.00	-5	1,984	-0.25%
2022/09/13	1	28.25	0	0.00	28.25	1	2,143	0.05%
2022/09/12	0.3	28.05	0	0.00	28.10	0.3	2,172	0.01%
2022/09/08	1	28.30	0	0.00	28.10	1	2,205	0.05%
2022/09/06	0	0.00	16	27.49	27.35	-16	2,158	-0.74%
2022/08/18	6	28.67	0	0.00	28.70	6	2,138	0.28%
2022/08/16	1	28.70	2	28.80	28.75	-1	2,127	-0.05%
2022/08/15	2	28.70	0	0.00	28.85	2	2,152	0.09%
2022/08/12	0	0.00	2	28.95	28.90	-2	2,128	-0.09%
2022/08/10	3	29.20	0	0.00	29.10	3	2,090	0.14%
2022/08/09	7	28.94	2	28.98	29.45	5	2,078	0.24%
2022/08/08	0	0.00	3	28.63	28.70	-3	2,003	-0.15%
2022/08/05	0	0.00	3	28.35	28.30	-3	1,993	-0.15%
2022/08/04	15	27.77	0	0.00	28.00	15	2,026	0.74%
2022/07/29	5	28.10	0	0.00	28.15	5	2,158	0.23%
2022/07/28	5	28.20	0	0.00	28.10	5	2,189	0.23%
2022/07/27	1	28.10	2	28.10	28.05	-1	2,203	-0.05%
2022/07/20	1	27.50	0	0.00	27.20	1	2,235	0.04%
2022/07/11	5	27.40	0	0.00	27.00	5	2,286	0.22%
2022/07/07	0	0.00	60	26.75	27.40	-60	2,322	-2.58%
2022/07/04	0	0.00	100	26.89	26.75	-100	2,417	-4.14%
2022/07/01	0	0.00	1	26.80	26.80	-1	2,488	-0.04%
2022/06/29	0	0.00	1	28.15	28.10	-1	2,619	-0.04%
2022/06/22	1	28.80	0	0.00	28.35	1	3,196	0.03%
2022/06/21	4	28.75	6	28.53	28.70	-2	3,201	-0.06%
2022/06/20	0	0.00	1	27.50	27.20	-1	3,068	-0.03%
2022/05/18	0	0.00	1	27.30	27.20	-1	4,660	-0.02%
2022/05/17	5	26.90	1	27.10	27.05	4	4,720	0.08%
2022/05/12	5	26.10	0	0.00	26.15	5	4,878	0.10%
2022/05/11	0.3	26.80	0	0.00	26.65	0.3	4,858	0.01%
2022/05/10	1	26.80	0	0.00	27.15	1	4,843	0.02%
2022/05/09	0	0.00	0.3	27.60	27.50	-0.3	4,832	-0.01%
2022/05/04	0.3	28.00	0	0.00	28.00	0.3	4,843	0.01%
2022/04/29	0	0.00	1	27.95	27.75	-1	4,951	-0.02%
2022/04/27	0.3	27.80	0	0.00	27.80	0.3	5,007	0.00%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/18	5.3	28.15	10	28.15	28.10	-4.8	5,247	-0.09%
2022/04/15	0.3	28.40	0	0.00	28.35	0.3	5,300	0.00%
2022/04/07	0.3	28.45	12	28.55	28.25	-11.8	5,830	-0.20%
2022/04/06	0.3	28.90	0	0.00	28.90	0.3	6,006	0.00%
2022/04/01	0	0.00	11	29.21	29.35	-11	6,019	-0.18%
2022/03/31	0.5	29.85	0	0.00	29.55	0.5	6,065	0.01%
2022/03/30	1	31.85	0	0.00	31.75	1	5,901	0.02%
2022/03/29	0.1	32.05	0	0.00	31.85	0.1	5,822	0.00%
2022/03/24	1	32.20	0	0.00	32.50	1	5,822	0.02%
2022/03/23	1	32.30	2	32.28	32.30	-1	6,297	-0.02%
2022/03/10	3	31.87	0	0.00	31.85	3	7,640	0.04%
2022/03/08	1	31.60	20	31.55	31.20	-19	7,690	-0.25%
2022/03/07	2	32.50	1	32.40	32.35	1	7,534	0.01%
2022/03/04	30	33.15	1	33.00	33.05	29	7,568	0.38%
2022/03/03	0	0.00	1	33.10	33.05	-1	7,699	-0.01%
2022/03/02	10	32.39	4	32.70	32.70	6	7,913	0.08%
2022/03/01	43	32.51	4	32.65	32.60	39	8,286	0.47%
2022/02/25	1	33.50	0	0.00	33.55	1	8,201	0.01%
2022/02/24	3	33.77	0	0.00	33.70	3	8,397	0.04%
2022/02/22	5	33.80	0	0.00	33.95	5	10,310	0.05%
2022/02/21	0	0.00	2	34.43	34.45	-2	10,599	-0.02%
2022/02/17	30	34.25	2	34.10	34.00	28	11,685	0.24%
2022/02/16	0	0.00	5	34.00	34.00	-5	11,823	-0.04%
2022/02/15	4	34.15	0	0.00	33.75	4	12,048	0.03%
2022/02/10	1	33.75	0	0.00	33.70	1	11,976	0.01%
2022/02/09	5	33.65	1.2	33.51	33.75	3.8	11,960	0.03%
2022/02/08	0	0.00	1	33.45	33.50	-1	11,952	-0.01%
2022/01/24	0	0.00	1	32.80	32.80	-1	12,018	-0.01%
2022/01/21	5	33.50	2	33.30	33.10	3	11,989	0.03%
2022/01/18	0	0.00	2	33.83	33.75	-2	11,920	-0.02%
2022/01/17	0	0.00	4	33.41	33.60	-4	11,862	-0.03%
2022/01/14	6	33.01	0	0.00	33.00	6	11,802	0.05%
2022/01/11	0	0.00	10	33.55	33.50	-10	11,629	-0.09%
2022/01/07	6	33.88	0	0.00	33.80	6	11,500	0.05%
2022/01/05	0	0.00	20	34.20	34.20	-20	11,325	-0.18%
2022/01/04	0	0.00	10	34.53	34.50	-10	11,295	-0.09%
2022/01/03	10	34.65	6	35.02	34.50	4	11,256	0.04%
2021/12/30	11	35.02	6	35.27	35.20	5	11,091	0.05%
2021/12/29	3	34.80	19	34.81	34.95	-16	10,858	-0.15%
2021/12/28	11	34.43	21	34.60	34.50	-10	10,623	-0.09%
2021/12/27	20	34.19	1	34.25	34.35	19	10,562	0.18%
2021/12/24	34	33.89	0	0.00	33.80	34	10,479	0.32%
2021/12/23	1	33.65	2	33.85	34.00	-1	10,452	-0.01%
2021/12/21	0	0.00	5	33.90	33.90	-5	10,374	-0.05%
2021/12/20	17	33.61	2	33.65	33.70	15	10,357	0.14%
2021/12/17	10	34.61	43	34.82	34.10	-33	10,305	-0.32%
2021/12/16	2	34.25	150.8	34.28	34.40	-148.8	9,813	-1.52%	大賣/鉅額交易
2021/12/15	3	33.90	0	0.00	33.70	3	9,596	0.03%
2021/12/14	0	0.00	2	33.88	33.85	-2	9,587	-0.02%
2021/12/13	19	34.19	21	34.10	34.10	-2	9,414	-0.02%
2021/12/10	8	33.42	5	33.37	33.40	3	9,008	0.03%
2021/12/09	0	0.00	2.1	32.75	32.75	-2.1	8,775	-0.02%
2021/12/06	2	32.30	4	32.28	32.30	-2	8,531	-0.02%
2021/12/03	0	0.00	4	32.18	32.20	-4	8,534	-0.05%
2021/12/02	1	32.00	0	0.00	31.70	1	8,484	0.01%
2021/12/01	18	31.79	0	0.00	32.15	18	8,477	0.21%
2021/11/30	48	32.17	1	32.30	32.00	47	8,680	0.54%
2021/11/29	101	31.78	0	0.00	31.70	101	8,595	1.18%	大買/鉅額交易
2021/11/26	94	32.19	0	0.00	32.00	94	8,421	1.12%
2021/11/25	20	33.24	13.1	33.34	32.90	6.9	8,127	0.08%
2021/11/24	6	33.69	56	33.78	34.00	-50	7,668	-0.65%
2021/11/23	2	34.05	10	34.09	33.90	-8	7,460	-0.11%
2021/11/22	8	34.27	9.1	34.42	34.50	-1.1	7,209	-0.02%
2021/11/19	70	34.10	86	34.26	34.40	-16	6,688	-0.24%
2021/11/18	43	32.15	24	31.55	32.10	19	5,175	0.37%
2021/11/17	21	32.37	3	31.90	31.75	18	4,806	0.37%
2021/11/16	17	31.38	19.4	31.13	32.10	-2.4	4,217	-0.06%
2021/11/15	36	30.09	1	30.10	30.10	35	3,605	0.97%
2021/11/12	12	29.75	0	0.00	29.70	12	3,436	0.35%
2021/11/04	0	0.00	0.6	28.90	28.90	-0.6	3,313	-0.02%
2021/11/03	1	28.90	0	0.00	29.25	1	3,272	0.03%
2021/10/22	0	0.00	1.2	28.15	28.20	-1.2	3,160	-0.04%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/05	5	27.70	0	0.00	27.75	5	5,994	0.08%
2021/09/24	0	0.00	5	29.00	29.05	-5	5,964	-0.08%
2021/09/15	0	0.00	5	28.50	28.30	-5	5,696	-0.09%
2021/09/14	20	28.15	0	0.00	28.20	20	5,662	0.35%
2021/09/13	25	28.11	0	0.00	28.10	25	5,666	0.44%
2021/09/10	30	28.15	0	0.00	28.15	30	5,659	0.53%
2021/09/09	30	28.33	0	0.00	28.30	30	5,650	0.53%
2021/09/06	0	0.00	1	28.90	28.80	-1	5,621	-0.02%
2021/08/17	0	0.00	11	27.40	27.50	-11	5,566	-0.20%
2021/08/16	1	27.90	0	0.00	27.90	1	5,546	0.02%
2021/08/13	5	28.40	0	0.00	28.30	5	5,520	0.09%
2021/08/12	0	0.00	0.4	28.00	28.10	-0.4	5,470	-0.01%
2021/08/11	0	0.00	303	27.92	27.80	-303	5,515	-5.49%	大賣/鉅額交易
2021/08/10	0	0.00	10	27.95	27.95	-10	5,556	-0.18%
2021/08/09	93	28.65	0	0.00	28.50	93	5,694	1.63%
2021/07/29	35	28.59	0	0.00	28.45	35	6,372	0.55%
2021/07/28	175	28.36	2	28.35	28.35	173	6,441	2.69%	大買/鉅額交易
2021/07/21	1	27.90	15	27.85	27.90	-14	7,324	-0.19%
2021/07/20	4	28.10	0.5	28.10	28.10	3.5	7,314	0.05%
2021/07/19	0	0.00	0	28.70	28.45	0	7,288	0.00%
2021/07/16	0	0.00	0	29.20	29.10	0	7,285	0.00%
2021/07/15	0	29.25	0	0.00	29.50	0	7,344	0.00%
2021/07/14	2.5	29.41	2	29.25	29.25	0.5	7,416	0.01%
2021/07/13	91	31.04	66	30.49	29.55	25	7,341	0.34%
2021/07/12	1	29.04	0.4	30.30	30.45	0.7	5,937	0.01%
2021/07/09	2	28.10	0	0.00	28.15	2	5,467	0.04%
2021/07/08	1	28.10	1	28.10	28.05	0	5,561	0.00%
2021/07/01	0	0.00	1	28.00	28.00	-1	5,852	-0.02%
2021/06/30	0	0.00	5.4	27.60	27.60	-5.4	5,848	-0.09%
2021/06/16	0	0.00	1	27.70	27.75	-1	6,605	-0.02%
2021/06/10	0	0.00	35	27.58	27.55	-35	6,765	-0.52%
2021/06/09	0	0.00	20	27.73	27.70	-20	6,812	-0.29%
2021/06/07	60	27.83	7	27.94	28.00	53	7,096	0.75%
2021/06/04	3	28.63	20	28.48	28.60	-17	7,217	-0.24%
2021/06/03	10	28.15	30	28.55	28.65	-20	7,636	-0.26%
2021/06/01	0	0.00	20	28.45	28.20	-20	7,645	-0.26%
2021/05/31	30	28.13	0	0.00	28.20	30	7,625	0.39%
2021/05/28	0	0.00	5	28.30	28.20	-5	7,626	-0.07%
2021/05/25	0	0.00	5	28.30	28.25	-5	7,869	-0.06%
2021/05/24	0	0.00	44	27.80	27.90	-44	7,959	-0.55%
2021/05/21	9	27.25	9	27.52	27.30	0	8,241	0.00%
2021/05/20	0	0.00	5.4	27.29	27.00	-5.4	8,340	-0.06%
2021/05/19	4	26.95	4	27.30	26.95	0	8,349	0.00%
2021/05/18	5	26.80	56	26.53	27.00	-51	8,339	-0.61%
2021/05/17	2	25.83	0	0.00	25.65	2	8,341	0.02%
2021/05/14	57	27.17	20	27.58	27.45	37	8,180	0.45%
2021/05/13	0.4	27.45	0	0.00	27.00	0.4	8,103	0.00%
2021/05/12	66	27.26	0	0.00	27.45	66	7,988	0.83%
2021/05/11	21	28.96	0	0.00	28.60	21	7,759	0.27%
2021/05/10	17	29.05	0.2	29.10	29.00	16.8	7,676	0.22%
2021/05/07	0	0.00	20	29.05	29.30	-20	7,685	-0.26%
2021/05/06	5	28.65	0	0.00	28.90	5	7,676	0.07%
2021/05/05	20	28.91	0	0.00	28.80	20	7,625	0.26%
2021/05/04	0	0.00	80	28.88	28.85	-80	7,576	-1.06%
2021/05/03	0	0.00	20	29.88	29.75	-20	7,425	-0.27%
2021/04/29	19	30.84	9	30.76	30.60	10	7,303	0.14%
2021/04/28	1	30.30	33.1	29.98	30.30	-32.1	6,924	-0.46%
2021/04/27	10	29.45	0	0.00	29.50	10	6,734	0.15%
2021/04/26	20	29.38	0	0.00	29.40	20	6,735	0.30%
2021/04/23	2	29.58	0	0.00	29.35	2	6,707	0.03%
2021/04/22	1	30.00	4	29.89	29.35	-3	6,801	-0.04%
2021/04/21	6	29.96	11	29.91	30.15	-5	6,734	-0.07%
2021/04/20	10	29.80	251	29.67	29.80	-241	6,621	-3.64%	大賣/鉅額交易
2021/04/19	17	29.35	51	29.34	29.35	-34	6,537	-0.52%
2021/04/16	0	0.00	35	29.09	29.15	-35	6,590	-0.53%
2021/04/15	5	28.75	0	0.00	28.85	5	6,609	0.08%
2021/04/14	30	28.69	1	28.65	28.65	29	6,617	0.44%
2021/04/13	75	29.08	0	0.00	28.90	75	6,607	1.14%
2021/04/12	83	29.42	2	29.65	29.30	81	6,532	1.24%
2021/04/09	10	29.23	1	29.25	29.45	9	6,479	0.14%
2021/04/08	5	29.10	8	29.12	29.20	-3	6,460	-0.05%
2021/04/07	20	29.00	3	29.00	29.15	17	6,483	0.26%
2021/04/06	27	29.12	1	29.05	29.05	26	6,496	0.40%
2021/03/30	10	28.60	0	0.00	28.70	10	6,349	0.16%
2021/03/29	1	28.70	0	0.00	28.65	1	6,295	0.02%
2021/03/26	1	28.55	0	0.00	28.60	1	6,283	0.02%
2021/03/25	0.1	28.70	0	0.00	28.65	0.1	6,276	0.00%
2021/03/24	2	29.30	0	0.00	29.30	2	6,234	0.03%
2021/03/23	1	29.20	0	0.00	29.25	1	6,178	0.02%
2021/03/19	0	0.00	7	28.95	29.10	-7	6,135	-0.11%
2021/03/18	0	0.00	6	29.15	29.05	-6	6,113	-0.10%
2021/03/17	0	0.00	0.2	29.10	29.10	-0.2	6,181	0.00%
2021/03/16	0.1	29.10	0.6	29.10	29.15	-0.6	6,395	-0.01%
2021/03/12	10	28.65	5	28.76	28.95	5	7,216	0.07%
2021/03/11	0	0.00	2	28.80	28.80	-2	7,457	-0.03%
2021/03/09	4	28.30	31	28.50	28.45	-27	7,224	-0.37%
2021/03/05	0	0.00	16	30.15	30.30	-16	6,822	-0.23%
2021/03/04	1	30.40	0	0.00	30.40	1	6,845	0.01%
2021/03/02	0	0.00	1.5	30.69	30.60	-1.5	6,832	-0.02%
2021/02/24	0	0.00	0.7	30.50	30.50	-0.7	6,816	-0.01%
2021/02/23	1	30.90	0	0.00	31.00	1	6,687	0.01%
2021/02/22	1	30.05	1	30.15	30.25	0	6,367	0.00%
2021/02/18	84.5	29.56	20	29.60	29.65	64.5	6,260	1.03%
2021/02/03	20	29.21	0	0.00	29.30	20	6,351	0.31%
2021/02/01	20	28.85	10	28.85	29.00	10	6,387	0.16%
2021/01/29	15	29.17	0	0.00	29.10	15	6,375	0.24%
2021/01/28	0	0.00	1	29.20	29.30	-1	6,332	-0.02%
2021/01/20	0	0.00	21	29.39	29.15	-21	6,197	-0.34%
2021/01/19	0	0.00	77	29.97	29.80	-77	6,118	-1.26%
2021/01/18	1	29.65	0	0.00	29.90	1	6,074	0.02%
2021/01/15	0	0.00	135	30.00	29.85	-135	6,042	-2.23%	大賣/鉅額交易
2021/01/14	2	30.05	0	0.00	30.05	2	5,906	0.03%
2021/01/11	21	29.92	1.4	30.07	30.15	19.6	5,800	0.34%
2021/01/08	0	0.00	4	29.33	29.40	-4	5,671	-0.07%
2021/01/07	0	0.00	1	29.40	29.40	-1	5,610	-0.02%
2021/01/06	0	0.00	2	29.55	29.40	-2	5,588	-0.04%
2020/12/29	0	0.00	5	29.25	29.30	-5	5,419	-0.09%
2020/12/28	88	29.40	0	0.00	29.40	88	5,366	1.64%
2020/12/25	0	0.00	1	29.30	29.30	-1	5,361	-0.02%
2020/12/23	1	29.20	0	0.00	29.15	1	5,323	0.02%
2020/12/22	0	0.00	2	29.28	29.00	-2	5,341	-0.04%
2020/12/18	1	29.45	0	0.00	29.40	1	5,325	0.02%
2020/12/17	1	29.15	0	0.00	29.20	1	5,288	0.02%
2020/12/15	0	0.00	2	29.45	29.25	-2	5,195	-0.04%
2020/12/14	1	30.05	0	0.00	29.80	1	5,096	0.02%
2020/12/11	1	30.20	1	29.80	29.70	0	5,063	0.00%
2020/12/10	87	30.24	0	0.00	30.05	87	4,961	1.75%
2020/12/08	6	32.07	6	32.22	31.75	0	4,523	0.00%
2020/12/07	1.2	30.92	2	31.10	31.25	-0.8	3,891	-0.02%
2020/12/04	0	0.00	1.1	29.79	29.90	-1.1	3,535	-0.03%
2020/12/03	0	0.00	1	29.70	29.65	-1	3,472	-0.03%
2020/12/02	37	29.50	0	0.00	29.60	37	3,435	1.08%
2020/12/01	0.3	29.55	9	29.65	29.65	-8.7	3,423	-0.25%
2020/11/30	11	29.90	0	0.00	29.50	11	3,409	0.32%
2020/11/27	0.2	29.70	3	29.80	29.75	-2.8	3,366	-0.08%
2020/11/26	1.5	29.63	0	0.00	29.65	1.5	3,339	0.04%
2020/11/25	1	29.50	8	29.55	29.65	-7	3,340	-0.21%
2020/11/24	9	29.87	9	29.57	29.60	0	3,319	0.00%
2020/11/23	10	29.30	0	0.00	29.60	10	3,263	0.31%
2020/11/18	1	29.10	3	29.15	29.20	-2	3,272	-0.06%
2020/11/16	1	29.10	0	0.00	29.10	1	3,409	0.03%
2020/11/13	4	29.36	6	29.27	29.35	-2	3,388	-0.06%
2020/11/11	1	29.10	0	0.00	29.35	1	3,394	0.03%
2020/11/09	0	0.00	1	28.95	28.90	-1	3,523	-0.03%
2020/11/06	2	28.98	40	29.08	28.85	-38	3,665	-1.04%
2020/11/05	0	0.00	2	28.80	28.80	-2	3,655	-0.05%
2020/11/03	0	0.00	20	28.71	28.70	-20	3,685	-0.54%
2020/10/29	20	28.46	1.4	28.44	28.45	18.6	3,722	0.50%
2020/10/28	20	28.63	10	28.90	28.60	10	3,746	0.27%
2020/10/27	31	28.67	0	0.00	28.65	31	3,775	0.82%
2020/10/26	0	0.00	5.6	28.94	28.85	-5.6	3,792	-0.15%
2020/10/23	1	28.95	5	29.00	28.95	-4	3,837	-0.10%
2020/10/21	2	29.15	0	0.00	28.95	2	4,020	0.05%
2020/10/20	5	28.90	110	28.84	28.90	-105	4,113	-2.55%	大賣/鉅額交易
2020/10/19	0	0.00	30	28.72	28.70	-30	4,135	-0.73%
2020/10/16	0	0.00	14	28.70	28.60	-14	4,213	-0.33%
2020/10/15	1.8	28.55	11	28.65	28.60	-9.2	4,251	-0.22%
2020/10/14	3	28.45	0	0.00	28.55	3	4,286	0.07%
2020/10/13	105	28.28	0	0.00	28.25	105	4,424	2.37%	大買/鉅額交易
2020/10/12	1	28.55	0	0.00	28.40	1	4,435	0.02%
2020/10/08	4	28.54	0	0.00	28.55	4	4,601	0.09%
2020/10/07	0	0.00	1	28.70	28.70	-1	4,946	-0.02%
2020/10/05	10	28.60	165	28.61	28.40	-155	5,617	-2.76%	大賣/鉅額交易
2020/09/30	1	28.40	0	0.00	28.60	1	5,762	0.02%
2020/09/25	0	0.00	3	27.58	27.60	-3	6,327	-0.05%
2020/09/23	1	28.15	0	0.00	28.15	1	6,661	0.02%
2020/09/22	0	0.00	1	28.45	28.45	-1	6,755	-0.01%
2020/09/15	0	0.00	1	28.90	28.85	-1	7,247	-0.01%
2020/09/14	0	0.00	17	29.13	29.00	-17	7,430	-0.23%
2020/09/11	0	0.00	0.2	29.05	29.00	-0.2	7,485	0.00%
2020/09/10	0	0.00	0.2	29.10	29.10	-0.2	7,510	0.00%
2020/09/09	0	0.00	0.3	28.60	28.55	-0.3	7,488	0.00%
2020/09/08	35	28.62	5	28.65	28.60	30	7,595	0.39%
2020/09/07	1	28.45	0.2	28.50	28.45	0.8	7,756	0.01%
2020/09/04	10	28.41	0	0.00	28.50	10	7,924	0.13%
2020/09/03	4	28.98	0.1	28.85	28.70	3.9	8,277	0.05%
2020/09/02	5	28.90	0.1	28.85	28.85	4.9	8,345	0.06%
2020/08/31	12	29.10	0	0.00	28.90	12	8,629	0.14%
2020/08/28	100.3	28.88	2	29.03	29.15	98.3	8,671	1.13%
2020/08/27	1	29.05	0	0.00	28.85	1	8,748	0.01%
2020/08/26	0	0.00	42	29.03	28.95	-42	8,858	-0.47%
2020/08/25	3	28.33	6	28.35	28.35	-3	8,837	-0.03%
2020/08/24	10	27.90	0	0.00	28.10	10	9,028	0.11%
2020/08/21	12.8	27.96	0	0.00	27.95	12.8	9,124	0.14%
2020/08/20	1	27.65	1	27.50	27.75	0	9,210	0.00%
2020/08/19	3	28.40	16.1	28.44	28.45	-13.1	9,233	-0.14%
2020/08/17	9.7	28.87	5	28.65	28.85	4.7	9,759	0.05%
2020/08/14	15	28.42	0	0.00	28.45	15	10,623	0.14%
2020/08/13	14	28.57	0.4	28.45	28.25	13.7	10,698	0.13%
2020/08/12	17	28.67	14	28.75	28.75	3	10,562	0.03%
2020/08/11	8	29.40	0	0.00	29.40	8	10,458	0.08%
2020/08/07	3.3	29.28	1	29.25	29.25	2.3	10,807	0.02%
2020/08/06	0	0.00	41	29.40	29.40	-41	10,949	-0.37%
2020/08/05	6	29.33	20	29.35	29.35	-14	11,121	-0.13%
2020/08/03	30	29.20	0	0.00	29.20	30	11,308	0.27%
2020/07/31	1	29.25	0	0.00	29.55	1	11,359	0.01%
2020/07/29	30	29.05	1	28.40	29.00	29	11,475	0.25%
2020/07/28	3	28.65	0	0.00	28.25	3	11,504	0.03%
2020/07/27	2	28.50	0	0.00	28.55	2	11,547	0.02%
2020/07/24	3	29.30	0	0.00	29.00	3	11,509	0.03%
2020/07/22	1	29.65	2	29.70	29.75	-1	11,429	-0.01%
2020/07/21	2	29.95	0	0.00	29.85	2	11,397	0.02%
2020/07/20	3	29.37	0	0.00	29.65	3	11,411	0.03%
2020/07/17	3	29.68	2	29.55	29.55	1	11,486	0.01%
2020/07/16	3	30.05	2	30.13	30.15	1	11,564	0.01%
2020/07/15	3	30.10	25	30.58	29.85	-22	11,684	-0.19%
2020/07/14	210	30.18	12	30.13	30.35	198	11,764	1.68%	大買/鉅額交易
2020/07/13	27	34.14	11	34.13	34.20	16	11,554	0.14%
2020/07/10	2	34.03	5.4	34.00	33.90	-3.4	11,409	-0.03%
2020/07/09	1	33.55	2	33.55	33.55	-1	11,334	-0.01%
2020/07/08	1	33.40	0	0.00	33.55	1	11,280	0.01%
2020/07/07	3	33.33	3.2	33.62	33.35	-0.2	11,272	0.00%
2020/07/06	2	33.83	65	33.71	33.95	-63	11,266	-0.56%
2020/07/03	1.2	33.29	143	33.14	33.30	-141.8	11,364	-1.25%	大賣/鉅額交易
2020/07/02	0	0.00	40	32.74	32.75	-40	11,254	-0.36%
2020/07/01	0	0.00	14	32.65	32.40	-14	11,141	-0.13%
2020/06/30	7	32.39	122	32.62	32.40	-115	11,075	-1.04%	大賣/鉅額交易
2020/06/29	5	32.20	74	32.43	32.25	-69	11,012	-0.63%
2020/06/24	1	31.85	115	32.11	32.15	-114	10,937	-1.04%	大賣/鉅額交易
2020/06/22	21	31.60	0	0.00	31.60	21	11,028	0.19%
2020/06/19	114	31.45	3	31.40	31.45	111	11,190	0.99%	大買/鉅額交易
2020/06/18	2	31.35	0	0.00	31.45	2	11,126	0.02%
2020/06/17	25	31.33	0	0.00	31.30	25	11,142	0.22%
2020/06/16	2	31.60	0	0.00	31.55	2	11,267	0.02%
2020/06/15	0	0.00	10	31.60	31.05	-10	11,582	-0.09%
2020/06/12	33	31.16	21	31.22	31.50	12	11,701	0.10%
2020/06/11	37	32.56	5	32.21	32.05	32	11,810	0.27%
2020/06/10	67	32.78	50	33.12	32.80	17	11,843	0.14%
2020/06/09	0	0.00	61	32.40	32.35	-61	11,888	-0.51%
2020/06/08	40	32.28	7	32.20	32.10	33	12,160	0.27%
2020/06/05	0	0.00	3	32.55	32.55	-3	12,335	-0.02%
2020/06/04	89	32.06	15.3	32.30	32.20	73.7	12,519	0.59%
2020/06/03	59	32.07	0	0.00	31.95	59	12,684	0.47%
2020/06/02	50	31.99	0	0.00	31.95	50	12,674	0.39%
2020/06/01	1	32.20	3	32.35	32.35	-2	12,701	-0.02%
2020/05/29	6	32.53	1	32.65	32.30	5	12,842	0.04%
2020/05/28	139	32.09	50	32.30	32.05	89	13,010	0.68%	大買/
2020/05/27	1	32.10	0	0.00	32.05	1	13,239	0.01%
2020/05/26	14	32.26	17	32.31	32.10	-3	13,584	-0.02%
2020/05/25	12	32.04	4	32.20	32.35	8	13,635	0.06%
2020/05/22	80	32.78	60	32.91	32.40	20	13,734	0.15%
2020/05/21	221	33.51	263	33.01	33.30	-42	13,906	-0.30%	大買/大賣/
2020/05/20	1	30.55	50	30.70	30.70	-49	13,366	-0.37%
2020/05/18	60	29.85	0	0.00	29.75	60	14,846	0.40%
2020/05/15	24	29.71	0.5	29.90	29.75	23.5	15,551	0.15%
2020/05/14	72	30.48	0	0.00	30.10	72	15,703	0.46%
2020/05/13	20	30.80	0	0.00	31.00	20	15,635	0.13%
2020/05/12	2	31.10	80	31.18	31.35	-78	15,550	-0.50%
2020/05/08	70	30.51	10	30.75	30.50	60	15,395	0.39%
2020/05/07	20	30.53	10	30.90	30.80	10	15,297	0.07%
2020/05/06	1	30.55	32	30.77	30.50	-31	15,231	-0.20%
2020/05/05	10	30.20	2	30.25	30.25	8	15,125	0.05%
2020/05/04	10	29.85	10	30.10	30.15	0	15,101	0.00%
2020/04/30	0.5	30.60	10	30.90	30.60	-9.5	15,050	-0.06%
2020/04/29	0	0.00	1	30.45	30.50	-1	15,013	-0.01%
2020/04/27	0	0.00	61	30.05	30.25	-61	15,081	-0.40%
2020/04/24	10	29.20	30	29.37	29.40	-20	15,045	-0.13%
2020/04/23	61	29.74	0	0.00	29.60	61	15,106	0.40%
2020/04/22	1	28.80	0	0.00	29.50	1	15,092	0.01%
2020/04/21	21	29.35	12	29.38	29.40	9	15,059	0.06%
2020/04/20	21	30.42	32	30.35	30.35	-11	14,935	-0.07%
2020/04/17	40	31.34	1	31.40	30.85	39	14,813	0.26%
2020/04/16	0	0.00	1	30.95	31.40	-1	14,601	-0.01%
2020/04/15	3	31.08	53	30.95	31.20	-50	14,441	-0.35%
2020/04/14	0	0.00	6	30.66	30.80	-6	14,234	-0.04%
2020/04/10	10	29.18	1	29.00	29.15	9	13,957	0.06%
2020/04/09	1	29.10	0	0.00	29.05	1	13,866	0.01%
2020/04/08	10	28.15	63	29.08	29.10	-53	13,659	-0.39%
2020/04/07	3	27.63	3	27.65	27.55	0	13,336	0.00%
2020/04/06	1	27.15	10	27.22	27.30	-9	13,221	-0.07%
2020/04/01	10	27.30	0	0.00	27.25	10	13,146	0.08%
2020/03/31	21	27.24	0	0.00	27.15	21	13,076	0.16%
2020/03/30	10	26.50	6	26.66	26.95	4	12,986	0.03%
2020/03/27	12	26.99	0	0.00	26.85	12	12,952	0.09%
2020/03/26	9	26.65	5	26.00	26.85	4	12,801	0.03%
2020/03/25	1	26.75	0.4	26.75	26.45	0.6	12,784	0.00%
2020/03/24	0	0.00	3	26.13	25.80	-3	12,601	-0.02%
2020/03/23	31	23.87	2	23.90	24.10	29	12,552	0.23%
2020/03/20	13	24.45	7	25.07	25.10	6	12,500	0.05%
2020/03/19	30.2	23.49	50	23.45	23.40	-19.8	12,332	-0.16%
2020/03/18	25.2	26.18	1	27.00	26.00	24.2	11,994	0.20%
2020/03/17	28	26.99	4	27.75	26.80	24	11,782	0.20%
2020/03/16	60	28.55	0	0.00	27.75	60	11,545	0.52%
2020/03/13	50	27.85	82	27.75	28.95	-32	11,507	-0.28%
2020/03/12	92	30.41	3	30.05	30.05	89	11,085	0.80%
2020/03/11	49	32.73	7	31.90	31.60	42	10,744	0.39%
2020/03/10	6	32.93	38	32.85	33.35	-32	10,395	-0.31%
2020/03/09	12	33.08	3	33.28	32.70	9	10,107	0.09%
2020/03/06	2	33.90	0	0.00	34.10	2	9,880	0.02%
2020/03/05	3	34.15	2	34.20	34.25	1	9,839	0.01%
2020/03/04	20	33.76	60	34.02	33.70	-40	9,695	-0.41%
2020/03/03	30	34.70	1	35.70	34.50	29	9,468	0.31%
2020/03/02	1	33.10	3	34.35	34.25	-2	9,098	-0.02%
2020/02/27	3.4	34.16	10	34.55	34.05	-6.6	8,789	-0.07%
2020/02/26	2	34.85	14	34.89	34.75	-12	8,378	-0.14%
2020/02/25	3	34.70	5.3	34.64	34.55	-2.3	8,182	-0.03%
2020/02/24	21	34.93	22.9	34.98	35.10	-1.9	7,914	-0.02%
2020/02/21	1	34.40	46	34.26	34.20	-45	7,428	-0.61%
2020/02/20	65	34.41	12.8	34.46	34.40	52.2	7,200	0.73%
2020/02/19	5	32.42	11.5	33.02	33.50	-6.5	6,467	-0.10%
2020/02/18	12	30.75	17.8	31.59	31.60	-5.8	5,842	-0.10%
2020/02/17	5	30.49	8	30.38	30.50	-3	5,350	-0.06%
2020/02/14	1	29.50	10	29.92	29.70	-9	5,272	-0.17%
2020/02/13	3	29.53	0	0.00	29.35	3	5,375	0.06%
2020/02/12	2	28.85	2	29.45	29.45	0	5,428	0.00%
2020/02/10	0	0.00	82	28.45	28.65	-82	5,423	-1.51%
2020/02/05	2	28.50	0	0.00	28.50	2	5,408	0.04%
2020/02/04	0	0.00	3	28.47	28.50	-3	5,368	-0.06%
2020/01/31	1	29.05	0	0.00	29.00	1	5,286	0.02%
2020/01/30	2	28.80	55	28.88	28.95	-53	5,300	-1.00%
2020/01/17	1	30.40	7	30.49	30.40	-6	5,432	-0.11%
2020/01/16	1.5	29.90	0	0.00	29.95	1.5	5,315	0.03%
2020/01/15	2	29.80	0.2	29.75	29.85	1.9	5,260	0.04%
2020/01/14	0	0.00	77	29.59	29.70	-77	5,180	-1.49%
2020/01/13	3	29.10	55	29.21	29.20	-52	5,078	-1.02%
2020/01/10	0	0.00	86.3	28.98	29.00	-86.3	5,041	-1.71%
2020/01/09	1	28.35	10.2	28.50	28.30	-9.2	4,987	-0.18%
2020/01/08	1.3	28.20	0	0.00	28.15	1.3	5,030	0.03%
2020/01/03	20	28.90	0	0.00	28.95	20	4,950	0.40%
2019/12/30	0	0.00	82	29.07	29.10	-82	4,877	-1.68%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/24	7	28.91	3	29.05	29.00	4	4,917	0.08%
2019/12/23	25	29.03	5	29.20	29.10	20	4,971	0.40%
2019/12/20	71	29.02	40	29.34	29.00	31	5,011	0.62%
2019/12/19	36	29.18	90	29.27	29.20	-54	4,929	-1.10%
2019/12/18	5	29.20	141	29.09	29.20	-136	4,875	-2.79%	大賣/鉅額交易
2019/12/16	80	28.71	30	28.70	28.75	50	4,736	1.06%
2019/12/13	95.2	28.60	1	28.55	28.65	94.2	4,720	1.99%
2019/12/12	30	28.60	0.7	28.60	28.70	29.3	4,641	0.63%
2019/12/11	10	28.66	0	0.00	28.70	10	4,646	0.22%
2019/12/10	111	28.85	90.2	29.12	28.80	20.8	4,624	0.45%	大買/
2019/12/06	0	0.00	0.5	28.35	28.45	-0.5	4,445	-0.01%
2019/12/05	0.5	28.00	0	0.00	28.00	0.5	4,408	0.01%
2019/12/04	110	27.78	110	27.77	27.90	0	4,382	0.00%	大買/大賣/
2019/12/02	0	0.00	51	27.80	28.00	-51	4,352	-1.17%
2019/11/29	27	28.34	0	0.00	28.35	27	4,290	0.63%
2019/11/28	133	28.41	0	0.00	28.40	133	4,253	3.13%	大買/鉅額交易
2019/11/27	28	28.37	0	0.00	28.45	28	4,251	0.66%
2019/11/26	45	28.31	0	0.00	28.50	45	4,267	1.05%
2019/11/25	5	28.70	0	0.00	28.50	5	4,288	0.12%
2019/11/22	16	28.73	0	0.00	28.70	16	4,306	0.37%
2019/11/21	0	0.00	1	28.75	28.75	-1	4,296	-0.02%
2019/11/20	1	28.80	46	28.90	28.90	-45	4,255	-1.06%
2019/11/19	10.6	29.63	0	0.00	29.30	10.6	4,174	0.25%
2019/11/18	3.3	29.18	3	29.38	29.30	0.3	4,043	0.01%
2019/11/15	0	0.00	10	28.85	28.60	-10	3,849	-0.26%
2019/11/14	21	29.12	4.2	28.22	28.70	16.8	3,743	0.45%
2019/11/13	10.2	28.85	1	28.90	28.90	9.2	3,464	0.27%
2019/11/12	10	28.00	0	0.00	28.50	10	3,212	0.31%
2019/11/11	1	27.90	2	27.75	27.75	-1	2,970	-0.03%
2019/11/08	0	0.00	8	27.59	27.50	-8	2,837	-0.28%
2019/11/07	0	0.00	1	27.05	26.90	-1	2,700	-0.04%
2019/11/05	2	27.03	0	0.00	26.95	2	2,653	0.08%
2019/11/01	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/31	1	26.75	0	0.00	26.80	1	2,662	0.04%
2019/10/30	14	26.88	2	26.70	26.80	12	2,644	0.45%
2019/10/29	6	26.54	0	0.00	26.60	6	2,615	0.23%
2019/10/28	1	26.90	1	26.95	26.90	0	2,532	0.00%
2019/10/25	1	27.00	1	26.90	27.10	0	2,462	0.00%
2019/10/24	1	25.90	0	0.00	26.00	1	2,207	0.05%
2019/10/23	2	25.78	0	0.00	25.75	2	2,196	0.09%
2019/10/22	2	25.80	0	0.00	25.75	2	2,188	0.09%
2019/10/18	2	25.40	0	0.00	25.45	2	2,161	0.09%
2019/10/17	2	25.45	0	0.00	25.50	2	2,137	0.09%
2019/10/14	0	0.00	3	25.85	25.90	-3	2,046	-0.15%
2019/10/09	3	25.90	0	0.00	25.70	3	2,060	0.15%
2019/10/07	0	0.00	0	26.05	26.00	0	2,040	0.00%
2019/10/04	4	25.81	0	0.00	26.00	4	2,052	0.19%
2019/10/03	3	25.75	0	0.00	25.95	3	2,061	0.15%
2019/10/02	5	26.00	0	0.00	26.00	5	2,027	0.25%
2019/10/01	10	26.00	0	0.00	26.10	10	2,010	0.50%
2019/09/26	6	26.30	0	0.00	26.25	6	1,941	0.31%
2019/09/25	0	0.00	3	26.10	26.00	-3	1,854	-0.16%
2019/09/23	2	26.30	0	0.00	26.40	2	1,772	0.11%
2019/09/19	2	26.25	0	0.00	26.25	2	1,767	0.11%
2019/09/18	6	26.17	0	0.00	26.25	6	1,772	0.34%
2019/09/17	31	26.21	0	0.00	26.30	31	1,749	1.77%
2019/09/16	3	26.20	0	0.00	26.30	3	1,740	0.17%
2019/09/11	2	26.48	0	0.00	26.50	2	1,693	0.12%
2019/09/10	5	26.54	0	0.00	26.60	5	1,677	0.30%
2019/09/04	2	27.60	10	27.55	27.60	-8	1,643	-0.49%
2019/09/03	3	27.60	0	0.00	27.65	3	1,670	0.18%
2019/09/02	0	0.00	5	27.57	27.65	-5	1,667	-0.30%
2019/08/30	6	27.45	3.1	27.46	27.60	2.9	1,658	0.17%
2019/08/29	5	26.80	3	27.03	27.30	2	1,637	0.12%
2019/08/28	1	26.55	6	26.40	26.65	-5	1,599	-0.31%
2019/08/26	3	31.50	0	0.00	31.55	3	1,459	0.21%
2019/08/23	0	0.00	4	31.75	31.80	-4	1,450	-0.28%
2019/08/21	10	31.95	0	0.00	31.90	10	1,443	0.69%
2019/08/16	1	31.30	0	0.00	31.45	1	1,421	0.07%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/06	61	30.34	0	0.00	31.00	61	1,433	4.25%
2019/07/25	0	0.00	2	31.95	32.05	-2	1,489	-0.13%
2019/07/24	0	0.00	80	31.75	31.85	-80	1,488	-5.38%
2019/07/23	0	0.00	75	31.78	31.75	-75	1,507	-4.97%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/16	0	0.00	3.1	32.28	32.40	-3.1	1,479	-0.21%
2019/07/15	100	32.37	0	0.00	32.45	100	1,471	6.80%
2019/07/12	10	32.15	0	32.05	32.15	10	1,465	0.68%
2019/07/10	0	0.00	4.2	31.80	31.80	-4.2	1,440	-0.29%
2019/07/04	5	31.30	0	0.00	31.30	5	1,478	0.34%
2019/07/03	15	31.30	0	0.00	31.30	15	1,494	1.00%
2019/06/27	0	0.00	1	30.80	30.90	-1	1,560	-0.06%
2019/06/24	0	0.00	3	30.55	30.70	-3	1,558	-0.19%
2019/06/13	0	0.00	1	29.50	29.55	-1	1,614	-0.06%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	5	29.74	4	29.66	29.75	1	1,813	0.06%
2019/06/10	2	29.40	0	0.00	29.45	2	1,809	0.11%
2019/05/31	1	29.10	0	0.00	29.40	1	2,016	0.05%
2019/05/30	2	29.00	1	28.95	29.10	1	2,087	0.05%
2019/05/29	0	0.00	1	29.10	29.20	-1	2,268	-0.04%
2019/05/28	0	0.00	1	29.55	28.60	-1	2,349	-0.04%
2019/05/27	0	0.00	3	29.15	29.30	-3	2,358	-0.13%
2019/05/24	1	29.15	0	0.00	29.20	1	2,357	0.04%
2019/05/22	1	29.45	2	29.50	29.55	-1	2,356	-0.04%
2019/05/21	1	29.10	0	0.00	29.50	1	2,383	0.04%
2019/05/20	0	0.00	0.4	29.45	29.40	-0.4	2,379	-0.02%
2019/05/17	4	29.55	1	29.60	29.60	3	2,376	0.13%
2019/05/16	2	29.80	1	29.75	29.50	1	2,395	0.04%
2019/05/15	0	0.00	1	29.85	30.00	-1	2,391	-0.04%
2019/05/14	2	29.45	0	0.00	29.65	2	2,385	0.08%
2019/05/13	1	29.55	10	29.45	29.35	-9	2,394	-0.38%
2019/05/10	8.3	30.44	6	30.48	30.10	2.3	2,400	0.10%
2019/05/02	10	32.15	0	0.00	32.35	10	2,329	0.43%
2019/04/18	1	31.50	1	31.65	31.25	0	2,379	0.00%
2019/04/16	2	31.73	0	0.00	31.70	2	2,359	0.08%
2019/04/12	3	31.60	0	0.00	31.40	3	2,356	0.13%
2019/04/11	0	0.00	1	32.00	32.00	-1	2,324	-0.04%
2019/04/10	5	32.06	0	0.00	32.05	5	2,315	0.22%
2019/04/09	0	0.00	4	32.53	32.50	-4	2,297	-0.17%
2019/03/28	3	31.43	0	0.00	31.60	3	2,611	0.11%
2019/03/25	3	31.23	0	0.00	31.40	3	2,688	0.11%
2019/03/22	0	0.00	1	31.60	31.60	-1	2,692	-0.04%
2019/03/19	0	0.00	3	31.50	31.50	-3	2,648	-0.11%
2019/03/18	0	0.00	7	31.11	31.30	-7	2,621	-0.27%
2019/03/15	3	30.65	1	31.05	31.05	2	2,591	0.08%
2019/03/14	3	30.77	2	30.85	30.85	1	2,394	0.04%
2019/03/13	1	30.85	1	31.10	30.85	0	2,370	0.00%
2019/03/12	9	30.87	2	31.00	30.80	7	2,340	0.30%
2019/03/11	3	31.12	1	31.30	31.05	2	2,288	0.09%
2019/03/08	4	31.03	1	30.65	31.15	3	2,259	0.13%
2019/03/07	13	31.32	9	31.41	31.05	4	2,233	0.18%
2019/03/06	5	31.87	1	31.95	31.80	4	2,191	0.18%
2019/03/05	6	31.92	4	31.89	32.05	2	2,155	0.09%
2019/03/04	4	31.14	10.3	31.38	31.90	-6.3	2,056	-0.31%
2019/02/27	12	29.97	11	29.95	29.90	1	1,847	0.05%
2019/02/22	0	0.00	1	28.70	28.60	-1	1,705	-0.06%
2019/02/21	0	0.00	1	28.65	28.60	-1	1,692	-0.06%
2019/02/15	3	28.30	2	28.30	28.25	1	1,650	0.06%
2019/02/13	0	0.00	2	28.25	28.25	-2	1,628	-0.12%
2019/02/12	2	28.03	2	28.25	28.00	0	1,618	0.00%
2019/02/11	0	0.00	3	28.10	28.35	-3	1,577	-0.19%
2019/01/30	5	27.68	1	27.60	27.55	4	1,528	0.26%
2019/01/29	2	27.55	1	27.35	27.65	1	1,517	0.07%
2019/01/28	0	0.00	3	27.55	27.60	-3	1,526	-0.20%
2019/01/22	0	0.00	1	26.65	26.65	-1	1,474	-0.07%
2019/01/21	1	26.80	2	26.88	26.55	-1	1,478	-0.07%
2019/01/18	0	0.00	0.3	26.95	27.00	-0.3	1,468	-0.02%
2019/01/16	8	26.36	2	26.38	26.40	6	1,457	0.41%
2019/01/15	4	26.10	3	26.20	26.20	1	1,463	0.07%
2019/01/14	0	0.00	1	26.10	26.05	-1	1,488	-0.07%
2019/01/10	0	0.00	1	25.20	25.55	-1	1,492	-0.07%
2019/01/04	1	24.10	0	0.00	24.25	1	1,504	0.07%
2019/01/03	0	0.00	1	24.35	24.35	-1	1,560	-0.06%
2019/01/02	1	24.35	1	24.65	24.35	0	1,568	0.00%
2018/12/27	2	24.70	0	0.00	24.55	2	1,593	0.13%
2018/12/26	0	0.00	1	23.75	24.00	-1	1,597	-0.06%
2018/12/25	3	23.75	1	23.90	23.40	2	1,630	0.12%
2018/12/24	2	24.25	1	24.35	24.05	1	1,552	0.06%
2018/12/21	1	24.55	0	0.00	23.85	1	1,450	0.07%
2018/12/18	3	25.95	0	0.00	26.10	3	1,210	0.25%
2018/12/04	5	28.30	0	0.00	28.25	5	1,284	0.39%
2018/11/30	0	28.25	0	0.00	28.25	0	1,342	0.00%
2018/11/29	0	0.00	2	28.50	28.30	-2	1,432	-0.14%
2018/11/13	0	0.00	1	26.85	27.00	-1	1,756	-0.06%
2018/10/26	0	0.00	1	24.95	24.95	-1	1,771	-0.06%
2018/10/23	0	0.00	1	24.90	24.70	-1	1,760	-0.06%
2018/10/22	1	24.80	0	0.00	24.45	1	1,743	0.06%
2018/10/16	2	26.50	0	0.00	26.35	2	1,685	0.12%
2018/10/08	3	26.50	0	0.00	26.50	3	1,667	0.18%
2018/09/28	5	28.35	0	0.00	28.40	5	1,507	0.33%
2018/09/26	36	28.45	0	0.00	28.50	36	1,480	2.43%
2018/09/18	1	28.45	0	0.00	28.35	1	1,493	0.07%
2018/09/12	1	27.90	0	0.00	28.25	1	1,498	0.07%
2018/09/10	1	28.55	0	0.00	28.65	1	1,465	0.07%
2018/09/06	0	0.00	3	29.92	29.85	-3	1,415	-0.21%
2018/09/05	0	0.00	10	29.78	29.75	-10	1,391	-0.72%
2018/09/04	6	35.70	0	0.00	35.40	6	1,298	0.46%
2018/09/03	1	35.60	0	0.00	35.60	1	1,234	0.08%
2018/08/30	5	35.36	0	0.00	35.25	5	1,170	0.43%
2018/08/29	2	35.15	1	35.05	35.30	1	1,166	0.09%
2018/08/28	0	0.00	1	35.05	35.00	-1	1,150	-0.09%
2018/08/27	1	34.65	4	34.81	34.80	-3	1,137	-0.26%
2018/08/08	0	0.00	0.1	34.05	34.10	-0.1	1,155	-0.01%
2018/08/07	0	0.00	0.3	33.95	34.10	-0.3	1,152	-0.03%
2018/08/03	0	0.00	0.2	33.70	33.80	-0.2	1,187	-0.02%
2018/07/25	0	0.00	1	34.05	34.05	-1	1,210	-0.08%
2018/07/20	5	33.86	0	0.00	33.80	5	1,210	0.41%
2018/07/19	5	33.80	1	33.90	33.85	4	1,219	0.33%
2018/07/17	5	32.90	1	33.10	33.10	4	1,178	0.34%
2018/07/16	0	0.00	4	33.00	32.95	-4	1,174	-0.34%
2018/06/27	8	32.94	0	0.00	32.95	8	1,278	0.63%
2018/06/25	22	32.90	1	33.00	32.95	21	1,285	1.63%
2018/06/22	5	32.75	2	32.70	32.95	3	1,308	0.23%
2018/06/15	0	0.00	2	32.95	32.80	-2	1,379	-0.14%
2018/06/12	0	0.00	6	33.00	32.95	-6	1,524	-0.39%
2018/06/05	0.6	33.35	0	0.00	33.45	0.6	1,516	0.04%
2018/05/15	0	0.00	6	32.46	32.50	-6	1,550	-0.39%
2018/05/14	0	0.00	1	32.05	32.10	-1	1,625	-0.06%
2018/05/11	0	0.00	2	32.15	32.25	-2	1,638	-0.12%
2018/05/04	1	31.60	0	0.00	31.70	1	1,636	0.06%
2018/05/02	7	32.15	0	0.00	32.00	7	1,650	0.42%
2018/04/03	0	0.00	4	33.40	33.65	-4	2,015	-0.20%
2018/04/02	3	33.87	0	0.00	33.80	3	2,024	0.15%
2018/03/30	0	0.00	1	33.90	33.90	-1	2,027	-0.05%
2018/03/27	2	33.20	1	33.30	33.45	1	2,024	0.05%
2018/03/26	1	33.25	0	0.00	32.90	1	1,997	0.05%
2018/03/19	1	33.20	0	0.00	33.30	1	2,302	0.04%
2018/03/14	0	0.00	1	33.20	33.00	-1	2,261	-0.04%
2018/03/12	1	32.90	0	0.00	33.30	1	2,246	0.04%
2018/03/09	0	0.00	0.2	32.10	32.20	-0.2	2,224	-0.01%
2018/02/23	0	0.00	10	31.70	31.70	-10	2,490	-0.40%
2018/02/22	2	31.55	0	0.00	31.50	2	2,501	0.08%
2018/02/09	3	31.40	0	0.00	31.50	3	2,512	0.12%
2018/02/06	8	30.86	0	0.00	30.50	8	2,617	0.31%
2018/01/26	1	33.60	0	0.00	33.80	1	2,610	0.04%
2018/01/22	0	0.00	1	34.70	34.15	-1	2,637	-0.04%
2018/01/18	1	33.65	0	0.00	33.80	1	2,604	0.04%
2018/01/15	1	33.85	0	0.00	34.00	1	2,643	0.04%
2018/01/12	1	34.20	0	0.00	34.10	1	2,656	0.04%
2018/01/11	1	33.75	0	0.00	34.40	1	2,663	0.04%
2018/01/10	5	34.07	0	0.00	33.95	5	2,695	0.19%
2018/01/09	1	35.40	0.5	35.40	35.55	0.5	2,601	0.02%
2018/01/08	4	35.41	0	0.00	35.55	4	2,654	0.15%
2018/01/02	1	35.35	0	0.00	35.25	1	3,257	0.03%