神達 (3706)-台新-高雄券商分點個股進出

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
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股▲0.43%
838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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/21	53.6	47.11	117.7	47.15	47.95	-64.1	29,279	-0.22%	大賣/
2024/05/20	40.3	45.44	57.1	45.96	45.80	-16.9	28,708	-0.06%
2024/05/17	90.2	46.13	72	46.15	45.90	18.2	28,138	0.06%
2024/05/16	54.2	47.34	48	47.17	46.80	6.2	27,886	0.02%
2024/05/15	173.6	47.65	183.6	47.50	47.40	-10	27,835	-0.04%	大買/大賣/
2024/05/14	189.3	46.89	137.8	46.58	48.00	51.4	27,668	0.19%	大買/大賣/
2024/05/13	51.5	44.78	79.4	44.61	44.85	-27.9	27,147	-0.10%
2024/05/10	160.4	44.36	144	44.42	44.10	16.4	27,071	0.06%	大買/大賣/
2024/05/09	25.3	43.03	12.3	43.30	42.75	13	26,688	0.05%
2024/05/08	11.2	42.93	12.1	42.91	42.95	-0.9	26,814	0.00%
2024/05/07	45.2	42.74	18	42.87	43.00	27.2	26,976	0.10%
2024/05/06	20.1	43.44	143	43.26	43.20	-122.9	26,908	-0.46%	大賣/鉅額交易
2024/05/03	58.2	44.45	7.1	44.49	43.75	51.1	26,916	0.19%
2024/05/02	22.5	44.75	5	44.70	44.60	17.5	27,037	0.06%
2024/04/30	12.2	45.49	26	45.67	45.40	-13.8	27,395	-0.05%
2024/04/29	39.2	45.94	10	45.96	45.90	29.2	27,857	0.10%
2024/04/26	56.3	45.80	15.7	45.72	45.70	40.7	28,831	0.14%
2024/04/25	14.5	43.97	13	43.97	44.05	1.5	28,993	0.01%
2024/04/24	15.1	44.12	14	44.13	44.60	1.1	29,086	0.00%
2024/04/23	8	42.54	11	42.60	42.80	-3	29,074	-0.01%
2024/04/22	14.5	42.89	13	42.84	42.20	1.5	29,228	0.01%
2024/04/19	23.2	43.76	27	43.94	43.70	-3.9	29,229	-0.01%
2024/04/18	18.1	44.86	33	44.62	44.70	-14.9	29,358	-0.05%
2024/04/17	23	45.23	8	45.23	45.00	15	29,809	0.05%
2024/04/16	30.1	45.08	26	45.33	44.55	4.1	30,455	0.01%
2024/04/15	69.6	47.47	41	47.62	46.85	28.6	30,218	0.09%
2024/04/12	10	48.87	21	49.14	48.60	-11	30,070	-0.04%
2024/04/11	45.6	48.64	29	48.90	48.85	16.6	30,088	0.06%
2024/04/10	62	50.37	35.2	50.07	49.55	26.8	30,183	0.09%
2024/04/09	89.5	50.16	37	50.00	50.00	52.5	30,203	0.17%
2024/04/08	35.3	50.18	75	50.29	50.20	-39.7	30,454	-0.13%
2024/04/03	46.2	49.82	32.3	49.88	50.00	13.9	30,964	0.04%
2024/04/02	48.6	50.28	52.2	50.26	50.10	-3.6	32,738	-0.01%
2024/04/01	46	51.54	16.3	51.52	51.10	29.7	32,628	0.09%
2024/03/29	118.1	51.43	116	51.19	51.50	2.1	32,317	0.01%	大買/大賣/
2024/03/28	269.9	54.24	232.2	53.15	52.20	37.7	31,969	0.12%	大買/大賣/
2024/03/27	153.2	55.54	219.1	56.12	56.70	-65.9	30,939	-0.21%	大買/大賣/
2024/03/26	152.9	53.19	156.4	52.88	53.20	-3.5	29,545	-0.01%	大買/大賣/
2024/03/25	90.3	54.41	89.5	54.30	54.00	0.9	29,445	0.00%
2024/03/22	440.2	56.70	348	55.95	54.00	92.2	28,813	0.32%	大買/大賣/
2024/03/21	731.1	55.77	626.7	56.00	57.90	104.5	26,387	0.40%	大買/大賣/鉅額交易
2024/03/20	206.6	51.88	487.7	52.44	53.60	-281.1	23,391	-1.20%	大買/大賣/鉅額交易
2024/03/19	98.3	48.24	193.8	48.29	48.80	-95.4	21,293	-0.45%	大賣/
2024/03/18	31	45.66	37.3	45.88	46.50	-6.3	20,908	-0.03%
2024/03/15	55.2	45.52	51.5	45.70	45.60	3.8	20,820	0.02%
2024/03/14	62.2	45.67	43.9	45.78	45.55	18.3	20,658	0.09%
2024/03/13	100	45.65	105.2	45.67	45.65	-5.2	20,533	-0.03%	大賣/
2024/03/12	18.2	44.90	85.5	44.94	45.30	-67.3	20,128	-0.33%
2024/03/11	49	43.74	58.4	43.89	43.70	-9.4	19,919	-0.05%
2024/03/08	7.2	42.43	17	42.48	42.50	-9.8	19,835	-0.05%
2024/03/07	21.5	42.93	22.5	42.82	42.70	-1	20,023	0.00%
2024/03/06	7	43.15	14	43.33	43.30	-7	20,391	-0.03%
2024/03/05	13.1	43.09	21	43.34	43.55	-8	20,432	-0.04%
2024/03/04	20.9	43.50	28	43.72	43.20	-7.1	20,436	-0.03%
2024/03/01	18	43.06	21	43.01	43.05	-3	20,313	-0.01%
2024/02/29	20.9	41.56	11	41.75	42.30	9.9	20,308	0.05%
2024/02/27	51	42.17	80	42.12	41.60	-29.1	20,415	-0.14%
2024/02/26	17.6	43.05	42.2	43.08	42.95	-24.6	20,354	-0.12%
2024/02/23	59	44.74	55	44.55	43.60	4	20,439	0.02%
2024/02/22	76.1	45.01	78.2	45.29	44.45	-2.1	20,545	-0.01%
2024/02/21	7.3	43.96	24	44.08	43.75	-16.7	20,177	-0.08%
2024/02/20	28.8	43.86	27	43.93	43.75	1.8	20,306	0.01%
2024/02/19	58.7	44.62	26	44.61	44.15	32.7	20,252	0.16%
2024/02/16	41.6	45.43	52	45.65	45.60	-10.4	20,286	-0.05%
2024/02/15	108.2	44.72	75	45.11	45.10	33.2	20,101	0.17%	大買/
2024/02/05	41.7	45.05	31	44.92	44.80	10.7	19,880	0.05%
2024/02/02	29	45.19	29	45.22	45.10	0	19,884	0.00%
2024/02/01	40.7	44.65	53	44.64	44.65	-12.3	19,825	-0.06%
2024/01/31	69.4	45.48	71	45.29	45.00	-1.6	19,888	-0.01%
2024/01/30	76.2	45.66	122.2	45.95	46.40	-46	19,712	-0.23%	大賣/
2024/01/29	21	44.94	35.1	45.18	45.30	-14.1	19,491	-0.07%
2024/01/26	88.5	45.04	79	44.74	44.50	9.5	19,452	0.05%
2024/01/25	114.1	46.04	92.5	45.71	45.40	21.6	19,385	0.11%	大買/
2024/01/24	101	46.66	96.1	46.62	46.10	4.9	19,145	0.03%	大買/
2024/01/23	135.3	46.17	177.1	46.01	46.40	-41.8	18,790	-0.22%	大買/大賣/
2024/01/22	168.3	46.28	156.6	46.50	46.40	11.8	18,283	0.06%	大買/大賣/
2024/01/19	80.6	44.38	98.5	44.50	44.85	-17.9	17,193	-0.10%
2024/01/18	45.4	43.29	63	42.92	43.35	-17.6	16,714	-0.11%
2024/01/17	28	43.66	71	43.38	43.25	-43	16,663	-0.26%
2024/01/16	49.5	43.65	94.3	43.46	43.60	-44.9	16,614	-0.27%
2024/01/15	37	43.76	49	44.02	43.95	-12	16,467	-0.07%
2024/01/12	100.3	44.19	68.1	43.83	43.55	32.2	16,410	0.20%
2024/01/11	117	44.14	99.4	44.22	44.55	17.6	16,224	0.11%	大買/
2024/01/10	116.2	43.27	155.1	43.47	43.65	-38.9	15,998	-0.24%	大買/大賣/
2024/01/09	21.2	42.31	17	42.40	41.95	4.2	15,344	0.03%
2024/01/08	6	42.26	7.5	42.25	42.15	-1.5	15,597	-0.01%
2024/01/05	14	42.37	17	42.12	42.25	-3	16,105	-0.02%
2024/01/04	39.4	42.58	31.8	42.48	42.10	7.6	16,376	0.05%
2024/01/03	25.2	43.09	27	43.18	43.30	-1.8	16,329	-0.01%
2024/01/02	74.2	43.42	84	43.54	43.20	-9.8	16,273	-0.06%
2023/12/29	273.1	44.76	263.8	44.66	44.55	9.3	15,997	0.06%	大買/大賣/
2023/12/28	328.7	44.72	368.4	44.82	45.00	-39.7	15,338	-0.26%	大買/大賣/
2023/12/27	38.1	42.34	70.1	42.44	42.55	-32	13,513	-0.24%
2023/12/26	26	41.61	21.5	41.63	42.10	4.5	13,726	0.03%
2023/12/25	21.1	41.94	24	41.76	41.55	-2.9	13,929	-0.02%
2023/12/22	12	41.48	16	41.60	41.60	-4	13,969	-0.03%
2023/12/21	40	41.29	40	41.56	41.50	0	14,021	0.00%
2023/12/20	66	41.22	90.5	41.54	41.65	-24.5	14,239	-0.17%
2023/12/19	17.3	39.64	11	39.51	39.50	6.3	14,259	0.04%
2023/12/18	3.3	40.56	5	40.42	40.30	-1.8	14,458	-0.01%
2023/12/15	12.3	40.20	10	40.26	40.25	2.3	15,181	0.02%
2023/12/14	63.6	41.15	50.5	41.11	40.70	13.2	15,435	0.09%
2023/12/13	188.3	42.08	183	41.79	41.20	5.3	15,245	0.03%	大買/大賣/
2023/12/12	18	41.02	4.3	41.11	40.90	13.8	14,422	0.10%
2023/12/11	8	41.29	13	41.42	41.15	-5	14,501	-0.03%
2023/12/08	19	41.59	40.2	41.31	40.95	-21.2	14,553	-0.15%
2023/12/07	16	41.46	34.4	41.34	41.15	-18.4	14,461	-0.13%
2023/12/06	29	41.31	17	41.22	41.15	12	14,542	0.08%
2023/12/05	28.1	40.86	15	41.01	40.75	13.1	14,492	0.09%
2023/12/04	77.1	41.31	44.4	41.27	41.25	32.8	14,429	0.23%
2023/12/01	60	41.42	67.4	41.34	41.40	-7.4	14,215	-0.05%
2023/11/30	2	39.85	9	40.19	40.20	-7	13,802	-0.05%
2023/11/29	22	39.74	38.1	39.69	39.85	-16.1	13,797	-0.12%
2023/11/28	13	38.99	17	39.01	39.30	-4	13,956	-0.03%
2023/11/27	38.4	38.67	17.9	39.26	38.25	20.5	14,123	0.14%
2023/11/24	20.3	39.97	5	40.03	39.75	15.3	14,088	0.11%
2023/11/23	22	41.17	51	41.33	40.90	-29	14,040	-0.21%
2023/11/22	72.5	40.92	18	41.13	40.75	54.5	14,038	0.39%
2023/11/21	75	41.92	70.5	42.04	42.20	4.5	14,068	0.03%
2023/11/20	73	40.86	81.5	41.06	41.20	-8.5	14,328	-0.06%
2023/11/17	38	40.22	47.2	40.28	40.90	-9.2	14,375	-0.06%
2023/11/16	22	39.21	19	39.06	39.30	3	14,457	0.02%
2023/11/15	37.1	39.38	36	39.08	38.70	1.1	14,825	0.01%
2023/11/14	33	40.00	17	39.98	39.85	16	16,064	0.10%
2023/11/13	19.1	39.25	18	39.54	39.70	1.1	16,441	0.01%
2023/11/10	17	39.42	22	39.29	39.50	-5	16,710	-0.03%
2023/11/09	10.5	38.94	5	39.07	38.85	5.5	16,978	0.03%
2023/11/08	44	39.41	19	39.55	39.10	25	17,277	0.14%
2023/11/07	6.1	38.43	0	0.00	38.80	6.1	17,499	0.03%
2023/11/06	15	38.62	0.3	38.65	38.70	14.8	18,229	0.08%
2023/11/03	2.1	38.27	15.5	38.10	38.10	-13.4	18,679	-0.07%
2023/11/02	15	37.94	9.5	38.12	37.90	5.5	19,410	0.03%
2023/11/01	2	37.17	13	37.10	36.90	-11	20,759	-0.05%
2023/10/31	7.4	36.94	23	36.82	36.75	-15.6	21,299	-0.07%
2023/10/30	1	38.49	1	37.95	37.90	0	21,465	0.00%
2023/10/27	9	38.67	13	38.51	38.15	-4	21,611	-0.02%
2023/10/26	16	38.46	19	38.37	38.20	-3	21,951	-0.01%
2023/10/25	8	39.06	17	39.15	39.00	-9	22,087	-0.04%
2023/10/24	21.2	38.78	5	38.91	39.00	16.2	22,137	0.07%
2023/10/23	2.6	38.15	16	38.27	38.30	-13.4	22,215	-0.06%
2023/10/20	16	37.23	9	37.37	37.95	7	22,467	0.03%
2023/10/19	23	37.47	12	37.50	38.00	11	22,749	0.05%
2023/10/18	34.1	37.99	30	38.39	37.50	4.1	23,174	0.02%
2023/10/17	12.9	39.76	13	40.06	39.35	-0.2	23,530	0.00%
2023/10/16	54	40.09	21	40.12	39.80	33	26,345	0.13%
2023/10/13	94.1	41.92	152.4	42.07	42.00	-58.3	30,275	-0.19%	大賣/
2023/10/12	63	40.42	36.3	40.96	41.85	26.7	30,070	0.09%
2023/10/11	58.8	40.40	49	39.98	39.65	9.8	30,478	0.03%
2023/10/06	15	41.69	24	41.58	41.50	-9	30,983	-0.03%
2023/10/05	7.1	41.73	18	41.69	41.65	-10.9	32,976	-0.03%
2023/10/04	7.1	40.90	13	40.87	41.20	-5.9	33,163	-0.02%
2023/10/03	25	41.62	65	41.50	41.45	-40	33,217	-0.12%
2023/10/02	139	41.91	81.1	42.27	42.50	57.9	33,214	0.17%	大買/
2023/09/28	74.4	41.31	57.5	40.83	40.75	16.9	33,075	0.05%
2023/09/27	43	40.38	47	40.57	40.80	-4	33,344	-0.01%
2023/09/26	13	40.39	20.1	40.30	40.10	-7.1	34,282	-0.02%
2023/09/25	134	40.78	151.5	40.28	40.10	-17.5	34,571	-0.05%	大買/大賣/
2023/09/22	81.3	40.30	57	40.34	40.80	24.3	34,366	0.07%
2023/09/21	73.7	38.86	77	38.92	39.25	-3.4	34,107	-0.01%
2023/09/20	79	40.01	67.5	39.86	39.50	11.5	34,089	0.03%
2023/09/19	53	38.89	78	38.71	38.45	-25	33,817	-0.07%
2023/09/18	56.1	37.92	83	37.91	37.80	-27	34,400	-0.08%
2023/09/15	8	38.93	12	38.81	38.70	-4	34,706	-0.01%
2023/09/14	33	38.81	13	38.80	38.70	20	34,870	0.06%
2023/09/13	8	38.68	13	38.75	38.55	-5	35,439	-0.01%
2023/09/12	1	38.60	12	38.55	38.45	-11	37,017	-0.03%
2023/09/11	31.6	38.55	28	38.31	38.20	3.6	38,498	0.01%
2023/09/08	21	39.35	55	39.21	39.25	-34	38,420	-0.09%
2023/09/07	6	39.74	9.4	39.79	39.65	-3.4	38,624	-0.01%
2023/09/06	107	40.49	20.5	40.18	40.15	86.5	38,619	0.22%	大買/
2023/09/05	14.3	40.19	22.2	39.72	40.35	-7.9	38,718	-0.02%
2023/09/04	8.5	39.79	21	39.80	39.90	-12.5	38,830	-0.03%
2023/09/01	72.2	40.15	51	39.94	39.75	21.2	38,850	0.05%
2023/08/31	23.2	40.45	69	40.60	40.55	-45.9	38,766	-0.12%
2023/08/30	55.2	41.36	27	41.71	40.95	28.2	38,883	0.07%
2023/08/29	15	41.44	8	41.44	41.20	7	39,373	0.02%
2023/08/28	18.4	41.23	32	41.19	41.35	-13.7	40,556	-0.03%
2023/08/25	38.8	42.18	25	42.05	41.70	13.8	40,916	0.03%
2023/08/24	177	44.35	196.1	44.25	43.30	-19.1	40,875	-0.05%	大買/大賣/
2023/08/23	50	43.66	61	43.84	44.00	-11	40,874	-0.03%
2023/08/22	132	43.80	93	43.82	43.20	39	40,647	0.10%	大買/
2023/08/21	168	44.03	92	43.53	43.30	76	40,346	0.19%	大買/
2023/08/18	297.2	45.51	268.2	45.08	44.05	29	39,988	0.07%	大買/大賣/
2023/08/17	162.5	42.69	169.2	42.87	43.10	-6.7	38,655	-0.02%	大買/大賣/
2023/08/16	121	42.79	77.1	42.80	43.00	43.9	38,358	0.11%	大買/
2023/08/15	168.1	44.19	132.6	43.99	43.35	35.5	38,455	0.09%	大買/大賣/
2023/08/14	27.3	42.64	53.2	42.69	42.80	-25.9	38,131	-0.07%
2023/08/11	68.1	43.28	113.1	43.44	42.85	-45	37,795	-0.12%	大賣/
2023/08/10	130.4	42.78	85.7	43.15	42.30	44.7	37,397	0.12%	大買/
2023/08/09	76	45.26	76	45.70	45.00	0	36,606	0.00%
2023/08/08	177	47.11	148	46.97	46.35	29	36,084	0.08%	大買/大賣/
2023/08/07	267.9	46.99	245	47.49	48.45	22.8	35,289	0.06%	大買/大賣/
2023/08/04	142.7	45.53	142	45.46	45.15	0.7	33,829	0.00%	大買/大賣/
2023/08/02	37.8	46.16	38.4	44.78	44.95	-0.6	33,238	0.00%
2023/08/01	70.7	47.87	83.8	48.07	48.60	-13.2	32,945	-0.04%
2023/07/31	139.7	48.74	135.2	49.14	47.05	4.5	32,749	0.01%	大買/大賣/
2023/07/28	49.9	48.50	38	47.26	49.50	11.8	32,343	0.04%
2023/07/27	18.6	47.12	48	47.29	46.80	-29.4	32,140	-0.09%
2023/07/26	26.4	48.14	68	47.76	47.10	-41.6	31,987	-0.13%
2023/07/25	92.1	48.76	21	48.97	48.30	71.1	31,791	0.22%
2023/07/24	65.8	49.81	67.5	50.49	49.90	-1.7	31,491	-0.01%
2023/07/21	131	47.59	222.4	47.17	49.30	-91.4	31,107	-0.29%	大買/大賣/
2023/07/20	208.2	47.86	88.1	47.89	46.80	120	30,607	0.39%	大買/鉅額交易
2023/07/19	504.8	51.89	486.3	52.14	51.10	18.4	29,960	0.06%	大買/大賣/
2023/07/18	1,130.3	53.60	481.5	52.68	50.40	648.8	27,034	2.40%	大買/大賣/鉅額交易
2023/07/17	57	52.20	15	52.20	52.20	42	22,706	0.18%
2023/07/14	98	46.84	76.4	47.06	47.50	21.6	22,355	0.10%
2023/07/13	66	42.86	76.9	42.93	43.20	-10.9	21,592	-0.05%
2023/07/12	478.3	37.84	625.3	38.13	39.30	-147	20,937	-0.70%	大買/大賣/鉅額交易
2023/07/11	22	35.74	58.1	35.58	35.75	-36.1	18,866	-0.19%
2023/07/10	35.5	35.02	9	34.88	34.90	26.5	18,579	0.14%
2023/07/07	25	35.38	26	35.38	35.35	-1	18,406	-0.01%
2023/07/06	41.2	36.13	31	36.08	35.55	10.2	18,239	0.06%
2023/07/05	109.5	36.60	65.3	36.71	36.15	44.2	17,878	0.25%	大買/
2023/07/04	218.4	37.50	168.5	37.46	37.70	49.9	17,291	0.29%	大買/大賣/
2023/07/03	26.7	36.10	36.7	36.07	35.95	-10	16,168	-0.06%
2023/06/30	16	34.64	18	34.74	34.95	-2	15,723	-0.01%
2023/06/29	11	34.76	10.1	34.86	34.70	0.9	15,578	0.01%
2023/06/28	37	35.34	58	35.19	34.70	-21	15,444	-0.14%
2023/06/27	76	35.60	78.3	35.82	35.35	-2.3	15,208	-0.02%
2023/06/26	178.2	36.39	158.4	36.55	36.85	19.8	14,732	0.13%	大買/大賣/
2023/06/21	113	35.31	31.4	35.39	35.15	81.6	13,755	0.59%	大買/
2023/06/20	25	34.62	41.4	34.60	34.50	-16.4	13,358	-0.12%
2023/06/19	69.5	35.13	39.1	35.23	35.40	30.4	13,068	0.23%
2023/06/16	338	37.19	280.6	37.09	36.45	57.4	12,329	0.47%	大買/大賣/
2023/06/15	129.1	34.65	119	35.06	36.15	10.1	10,611	0.09%	大買/大賣/
2023/06/14	4	32.85	19	33.01	32.90	-15	9,027	-0.17%
2023/06/13	35.1	32.95	58	32.93	32.85	-22.9	8,882	-0.26%
2023/06/12	21	31.89	36.1	32.20	32.10	-15.1	8,565	-0.18%
2023/06/09	10	32.08	59.5	32.29	32.40	-49.5	8,506	-0.58%
2023/06/08	39	31.80	9	31.86	31.55	30	8,322	0.36%
2023/06/07	28	32.28	52	32.31	32.40	-24	8,188	-0.29%
2023/06/06	45.2	31.95	70	31.96	31.95	-24.8	8,098	-0.31%
2023/06/05	123	33.14	116	33.09	32.65	7	7,965	0.09%	大買/大賣/
2023/06/02	88.1	33.25	83.5	33.25	32.90	4.6	7,652	0.06%
2023/06/01	221	33.45	256	33.46	33.40	-35	7,043	-0.50%	大買/大賣/
2023/05/31	148	31.74	113.5	31.69	31.95	34.5	5,728	0.60%	大買/大賣/
2023/05/30	93	31.04	40	30.99	31.00	53	5,203	1.02%
2023/05/29	159	31.17	241.4	31.23	31.40	-82.4	5,067	-1.63%	大買/大賣/
2023/05/26	13	29.48	8	29.58	29.25	5	4,433	0.11%
2023/05/25	19	29.45	27	29.55	29.50	-8	4,387	-0.18%
2023/05/24	11	29.15	9.4	29.33	29.20	1.6	4,322	0.04%
2023/05/23	35	29.57	6	29.67	29.25	29	4,223	0.69%
2023/05/22	47	30.21	50	30.30	30.15	-3	4,015	-0.07%
2023/05/19	43	29.85	136.5	29.69	30.20	-93.5	3,821	-2.45%	大賣/
2023/05/18	1	28.30	18.1	28.55	28.40	-17.1	3,282	-0.52%
2023/05/17	0	0.00	0.1	28.30	28.35	-0.1	3,233	0.00%
2023/05/16	0	0.00	6.1	28.20	28.25	-6.1	3,208	-0.19%
2023/05/15	1	28.00	0.6	28.01	28.00	0.4	3,192	0.01%
2023/05/11	7.4	27.91	6.5	28.20	27.85	0.9	3,316	0.03%
2023/05/10	2	28.05	1.7	27.91	28.15	0.3	3,350	0.01%
2023/05/09	6	27.91	3	27.95	27.95	3	3,426	0.09%
2023/05/08	1	28.10	2.3	28.29	28.10	-1.3	3,450	-0.04%
2023/05/05	1	28.15	1	28.25	28.15	0	3,512	0.00%
2023/05/04	12	28.24	0	0.00	28.35	12	3,526	0.34%
2023/05/03	1	28.20	0.5	28.36	28.35	0.5	3,541	0.01%
2023/05/02	4	28.36	0	0.00	28.35	4	3,592	0.11%
2023/04/28	2	28.33	7	28.50	28.40	-5	3,608	-0.14%
2023/04/27	0	0.00	5	28.20	28.30	-5	3,589	-0.14%
2023/04/26	8	27.91	19.9	27.99	28.10	-11.9	3,537	-0.33%
2023/04/25	0	0.00	0.2	28.05	28.10	-0.2	3,503	0.00%
2023/04/24	0	0.00	177	27.94	28.30	-177	3,441	-5.14%	大賣/鉅額交易
2023/04/21	4	27.83	3	27.85	27.75	1	3,391	0.03%
2023/04/20	5	27.90	1	28.20	27.85	4	3,378	0.12%
2023/04/19	4.1	28.03	0	0.00	27.95	4.1	3,349	0.12%
2023/04/18	7	28.28	7	28.41	28.25	0	3,297	0.00%
2023/04/17	20.3	28.65	18	28.70	28.60	2.3	3,244	0.07%
2023/04/14	2	27.95	4	28.06	28.10	-2	3,103	-0.06%
2023/04/13	1	27.80	1.6	27.77	27.80	-0.6	3,054	-0.02%
2023/04/12	0	0.00	1.1	27.75	27.75	-1.1	3,082	-0.04%
2023/04/11	3	27.88	11	27.83	27.90	-8	3,085	-0.26%
2023/04/10	10	27.51	5.2	27.50	27.40	4.8	3,027	0.16%
2023/04/07	7.3	27.39	1	27.40	27.40	6.3	3,009	0.21%
2023/04/06	3	27.25	0	0.00	27.30	3	2,993	0.10%
2023/03/31	5	27.35	0	0.00	27.30	5	2,977	0.17%
2023/03/30	303	27.35	0	0.00	27.35	303	2,995	10.11%	大買/鉅額交易
2023/03/29	133.7	27.37	4	27.45	27.45	129.6	2,977	4.35%	大買/鉅額交易
2023/03/28	9	28.52	0	0.00	28.50	9	3,005	0.30%
2023/03/27	2.6	28.70	8	28.79	28.65	-5.4	3,055	-0.18%
2023/03/24	0	0.00	21	28.65	28.70	-21	3,060	-0.69%
2023/03/23	5	28.50	2	28.60	28.60	3	3,023	0.10%
2023/03/22	2	28.65	8	28.79	28.80	-6	3,014	-0.20%
2023/03/21	5	28.48	5	28.50	28.55	0	2,995	0.00%
2023/03/20	4	28.35	8	28.25	28.35	-4	2,979	-0.13%
2023/03/17	3.1	28.08	0	0.00	28.00	3.1	2,965	0.10%
2023/03/16	13	27.93	1	27.90	27.90	12	2,933	0.41%
2023/03/15	1	28.25	0	0.00	28.20	1	2,914	0.03%
2023/03/14	8.3	28.21	3	28.20	28.25	5.3	2,932	0.18%
2023/03/13	18	28.29	6.1	28.48	28.50	11.9	2,929	0.41%
2023/03/10	14	28.75	0	0.00	28.65	14	2,899	0.48%
2023/03/09	8.3	29.07	6.5	29.08	29.05	1.8	2,864	0.06%
2023/03/08	1.2	29.21	0	0.00	29.15	1.2	2,812	0.04%
2023/03/07	19.3	29.27	19	29.27	29.35	0.3	2,771	0.01%
2023/03/06	2	29.28	6	29.33	29.35	-4	2,738	-0.15%
2023/03/03	1.6	29.44	0	0.00	29.35	1.6	2,700	0.06%
2023/03/02	6.4	29.28	9	29.20	29.45	-2.7	2,659	-0.10%
2023/03/01	58.1	29.48	47.7	29.49	29.50	10.4	2,598	0.40%
2023/02/24	1	31.70	8.2	31.49	31.60	-7.2	2,429	-0.30%
2023/02/23	0.1	31.25	10	31.24	31.20	-9.9	2,369	-0.42%
2023/02/22	1	30.90	2.3	30.85	31.00	-1.3	2,369	-0.05%
2023/02/21	1	30.95	1.4	30.99	31.10	-0.4	2,378	-0.02%
2023/02/20	0	31.00	5	30.85	30.95	-5	2,453	-0.20%
2023/02/17	1.3	30.82	4	30.84	30.85	-2.7	2,475	-0.11%
2023/02/16	0	0.00	6	30.91	30.90	-6	2,530	-0.24%
2023/02/15	5	30.60	0	0.00	30.75	5	2,600	0.19%
2023/02/14	0	0.00	10	30.94	31.05	-10	2,588	-0.39%
2023/02/13	1	30.60	0	0.00	30.70	1	2,686	0.04%
2023/02/10	6	30.62	2	30.65	30.80	4	2,686	0.15%
2023/02/09	21.7	31.14	4	31.00	30.90	17.7	2,666	0.66%
2023/02/08	1	31.80	0	0.00	31.85	1	2,565	0.04%
2023/02/07	1	31.80	10	31.82	31.85	-9	2,512	-0.36%
2023/02/06	0	0.00	7.1	31.50	31.50	-7.1	2,430	-0.29%
2023/02/03	2	31.20	13.6	31.18	31.40	-11.6	2,400	-0.48%
2023/02/02	0	0.00	8	30.88	30.85	-8	2,337	-0.34%
2023/02/01	0	0.00	16	30.73	30.75	-16	2,309	-0.69%
2023/01/31	4	30.56	29	30.47	30.80	-25	2,285	-1.09%
2023/01/30	112	30.24	14	30.24	30.30	98	2,225	4.40%	大買/
2023/01/17	72	30.00	0	0.00	30.00	72	2,197	3.28%
2023/01/16	0	0.00	1	29.95	29.90	-1	2,190	-0.05%
2023/01/12	0	0.00	2	30.15	30.15	-2	2,169	-0.09%
2023/01/11	1	30.20	1	30.20	30.10	0	2,177	0.00%
2023/01/10	1	30.00	2	30.08	30.10	-1	2,167	-0.05%
2023/01/04	0	0.00	1	29.55	29.50	-1	2,134	-0.05%
2023/01/03	1	29.60	0	0.00	29.60	1	2,154	0.05%
2022/12/30	1	29.75	1	30.00	29.50	0	2,154	0.00%
2022/12/29	0	0.00	1	28.90	29.70	-1	2,083	-0.05%
2022/12/28	2	29.50	0	0.00	29.15	2	2,050	0.10%
2022/12/27	0	0.00	1	29.70	29.60	-1	2,047	-0.05%
2022/12/23	0	0.00	1	29.60	29.70	-1	2,062	-0.05%
2022/12/22	0	0.00	101	29.91	29.75	-101	2,115	-4.77%	大賣/鉅額交易
2022/12/21	2	29.98	29	29.87	29.75	-27	2,089	-1.29%
2022/12/20	59	29.85	19	30.33	29.60	40	2,060	1.94%
2022/12/19	71	29.96	18	29.69	29.75	53	2,012	2.63%
2022/12/15	0	0.00	0.1	29.70	29.70	-0.1	1,844	-0.01%
2022/12/14	2	29.73	1	29.80	29.75	1	1,853	0.05%
2022/12/05	1	30.00	13	29.80	29.70	-12	1,764	-0.68%
2022/12/02	1	29.95	0	0.00	29.95	1	1,791	0.06%
2022/12/01	1	30.05	8	30.04	29.95	-7	1,794	-0.39%
2022/11/30	0	0.00	0.1	29.75	29.75	-0.1	1,770	-0.01%
2022/11/29	1	29.35	7	29.59	29.60	-6	1,748	-0.34%
2022/11/23	0	0.00	2	29.30	29.25	-2	1,714	-0.12%
2022/11/22	37	29.10	3.2	29.18	29.20	33.8	1,725	1.96%
2022/11/21	0	0.00	2.2	29.10	29.05	-2.2	1,716	-0.13%
2022/11/18	0	0.00	9	29.19	28.95	-9	1,727	-0.52%
2022/11/17	0	0.00	2	29.23	29.20	-2	1,703	-0.12%
2022/11/16	1	29.35	2	29.25	29.15	-1	1,685	-0.06%
2022/11/14	3	28.85	3	28.80	28.85	0	1,586	0.00%
2022/11/11	2	28.70	13	28.67	28.60	-11	1,541	-0.71%
2022/11/10	0	0.00	3	28.17	28.30	-3	1,488	-0.20%
2022/11/09	5	28.35	7	28.66	28.30	-2	1,472	-0.14%
2022/11/08	4	27.75	0	0.00	27.85	4	1,396	0.29%
2022/11/04	3.2	27.53	0	0.00	27.60	3.2	1,456	0.22%
2022/11/03	0	0.00	4	27.28	27.30	-4	1,483	-0.27%
2022/11/02	0.1	27.43	2	27.43	27.35	-1.9	1,595	-0.12%
2022/10/31	0	0.00	3	27.10	27.10	-3	1,664	-0.18%
2022/10/28	0	0.00	0.2	26.70	26.70	-0.2	1,671	-0.01%
2022/10/27	0	0.00	2	26.90	27.00	-2	1,679	-0.12%
2022/10/25	1	26.65	0	0.00	26.55	1	1,686	0.06%
2022/10/21	1	26.55	0	0.00	26.45	1	1,693	0.06%
2022/10/20	3	26.47	0	0.00	26.50	3	1,697	0.18%
2022/10/19	1	26.75	1	26.90	26.75	0	1,702	0.00%
2022/10/18	1	26.65	0	0.00	26.65	1	1,695	0.06%
2022/10/13	0.1	26.45	10	26.50	26.25	-9.9	1,785	-0.55%
2022/10/11	1.1	26.71	0	0.00	26.70	1.1	1,805	0.06%
2022/10/06	1	27.35	0	0.00	27.30	1	1,797	0.06%
2022/10/05	0	0.00	1	27.50	27.40	-1	1,816	-0.06%
2022/10/03	0	26.90	0	0.00	26.90	0	1,833	0.00%
2022/09/29	1	26.60	11	27.10	27.15	-10	1,855	-0.54%
2022/09/28	0	26.30	1	26.15	26.15	-1	1,804	-0.06%
2022/09/27	7	26.54	0	0.00	26.60	7	1,797	0.39%
2022/09/26	9	26.62	2	26.60	26.50	7	1,808	0.39%
2022/09/23	1	27.40	0	0.00	27.35	1	1,795	0.06%
2022/09/22	1	27.30	1	27.60	27.50	0	1,830	0.00%
2022/09/19	1	27.80	0	0.00	27.75	1	1,876	0.05%
2022/09/16	1	27.95	2.5	27.99	27.70	-1.5	1,895	-0.08%
2022/09/15	0	0.00	5	28.12	28.00	-5	1,923	-0.26%
2022/09/14	0	28.09	0	0.00	28.00	0	1,984	0.00%
2022/09/13	0	28.25	1	28.25	28.25	-1	2,143	-0.05%
2022/09/12	1	28.10	5	28.10	28.10	-4	2,172	-0.18%
2022/09/08	3	27.78	7	28.26	28.10	-4	2,205	-0.18%
2022/09/07	4	27.14	1	27.20	27.10	3	2,160	0.14%
2022/09/06	3	27.53	0	0.00	27.35	3	2,158	0.14%
2022/09/05	0.1	27.85	0.2	27.95	27.75	-0.1	2,153	-0.01%
2022/09/01	5	27.94	0	0.00	27.80	5	2,174	0.23%
2022/08/31	6	28.09	0	0.00	28.10	6	2,155	0.28%
2022/08/30	2	28.10	2	28.15	28.05	0	2,148	0.00%
2022/08/29	2	27.88	1	27.80	27.90	1	2,146	0.05%
2022/08/26	0	0.00	2.1	28.36	28.40	-2.1	2,127	-0.10%
2022/08/25	3	28.43	2	28.40	28.35	1	2,123	0.05%
2022/08/24	0	0.00	2	28.43	28.40	-2	2,119	-0.09%
2022/08/23	1	28.65	0	0.00	28.50	1	2,137	0.05%
2022/08/19	12	28.80	3	28.83	28.90	9	2,143	0.42%
2022/08/18	1	28.65	2	28.70	28.70	-1	2,138	-0.05%
2022/08/17	2	28.58	3	28.63	28.55	-1	2,138	-0.05%
2022/08/16	1	28.80	0	0.00	28.75	1	2,127	0.05%
2022/08/15	1	28.65	16	28.79	28.85	-15	2,152	-0.70%
2022/08/12	0	0.00	3.6	28.99	28.90	-3.6	2,128	-0.17%
2022/08/11	4	29.14	0	0.00	29.10	4	2,104	0.19%
2022/08/10	1.1	29.40	2	29.43	29.10	-0.9	2,090	-0.04%
2022/08/09	7	29.23	20	29.15	29.45	-13	2,078	-0.63%
2022/08/08	3	28.55	6	28.63	28.70	-3	2,003	-0.15%
2022/08/05	10	28.24	0	0.00	28.30	10	1,993	0.50%
2022/08/03	0	0.00	3	27.93	27.85	-3	2,072	-0.14%
2022/08/02	3	27.98	2	27.95	27.95	1	2,110	0.05%
2022/08/01	0	0.00	1	28.10	28.15	-1	2,126	-0.05%
2022/07/29	1	28.10	0	0.00	28.15	1	2,158	0.05%
2022/07/27	1	28.05	0	0.00	28.05	1	2,203	0.05%
2022/07/22	14	28.30	15	28.15	28.20	-1	2,242	-0.04%
2022/07/21	5	28.02	3	28.00	28.05	2	2,251	0.09%
2022/07/20	2	27.45	3	27.50	27.20	-1	2,235	-0.04%
2022/07/18	0	0.00	5	26.94	27.05	-5	2,256	-0.22%
2022/07/15	1.1	26.85	0	0.00	27.00	1.1	2,247	0.05%
2022/07/12	0.5	26.50	0	0.00	26.45	0.5	2,285	0.02%
2022/07/08	2	27.30	1	27.55	27.40	1	2,300	0.04%
2022/07/07	0	0.00	1	27.30	27.40	-1	2,322	-0.04%
2022/07/06	0	0.00	1	27.00	26.75	-1	2,338	-0.04%
2022/07/05	1.5	27.03	30	27.00	27.15	-28.5	2,383	-1.20%
2022/07/04	0	0.00	12	26.82	26.75	-12	2,417	-0.50%
2022/07/01	2	27.55	1	26.85	26.80	1	2,488	0.04%
2022/06/30	1	27.80	5	27.54	27.45	-4	2,556	-0.16%
2022/06/29	3	28.08	0	0.00	28.10	3	2,619	0.11%
2022/06/28	1	28.15	8.2	28.59	28.35	-7.2	2,820	-0.25%
2022/06/27	5	28.69	11	28.79	28.80	-6	2,991	-0.20%
2022/06/24	1	28.35	3	28.47	28.45	-2	3,084	-0.06%
2022/06/23	5.1	28.55	16	28.31	28.20	-10.9	3,156	-0.35%
2022/06/22	14	28.49	5	28.47	28.35	9	3,196	0.28%
2022/06/21	27.2	28.66	20	28.72	28.70	7.2	3,201	0.22%
2022/06/20	1	27.50	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	0.00	0.2	27.75	27.90	-0.2	3,077	-0.01%
2022/06/16	0	0.00	4	28.20	27.65	-4	3,073	-0.13%
2022/06/14	4	27.60	2	27.60	27.90	2	3,145	0.06%
2022/06/13	0	0.00	3	27.82	27.90	-3	3,175	-0.09%
2022/06/10	0.3	28.20	1	28.20	28.20	-0.8	3,200	-0.02%
2022/06/09	1	28.00	0	0.00	28.00	1	3,220	0.03%
2022/06/08	1.3	28.14	0	0.00	28.10	1.3	3,266	0.04%
2022/06/06	0.1	27.95	0	0.00	27.85	0.1	3,402	0.00%
2022/06/02	1	28.00	0	28.15	28.00	1	3,636	0.03%
2022/06/01	0	0.00	11	28.18	28.15	-11	3,742	-0.29%
2022/05/31	1	27.85	1	27.90	28.00	0	3,798	0.00%
2022/05/30	0	0.00	1	27.85	27.85	-1	3,867	-0.03%
2022/05/27	3	27.60	1	27.55	27.60	2	3,954	0.05%
2022/05/24	2	27.55	0	0.00	27.45	2	4,390	0.05%
2022/05/23	0	0.00	7	27.51	27.60	-7	4,443	-0.16%
2022/05/19	2	26.95	0	0.00	26.90	2	4,639	0.04%
2022/05/18	2	27.20	2	27.05	27.20	0	4,660	0.00%
2022/05/17	2.1	26.86	0	0.00	27.05	2.1	4,720	0.04%
2022/05/16	0	0.00	5	26.75	26.85	-5	4,764	-0.10%
2022/05/13	0.1	26.30	11	26.40	26.55	-10.9	4,848	-0.22%
2022/05/12	4	26.35	1	26.35	26.15	3	4,878	0.06%
2022/05/11	1.5	26.80	0	0.00	26.65	1.5	4,858	0.03%
2022/05/10	2.1	27.02	20	26.85	27.15	-17.9	4,843	-0.37%
2022/05/09	6	27.55	2	27.60	27.50	4	4,832	0.08%
2022/05/06	1	27.90	0.4	28.00	27.85	0.6	4,838	0.01%
2022/05/05	3.1	28.14	0	0.00	28.25	3.1	4,840	0.06%
2022/05/04	2	28.10	9	28.00	28.00	-7	4,843	-0.14%
2022/04/29	7	27.76	1	27.80	27.75	6	4,951	0.12%
2022/04/28	3	27.85	0	0.00	27.80	3	4,978	0.06%
2022/04/27	3.1	27.52	0	0.00	27.80	3.1	5,007	0.06%
2022/04/26	4	28.05	2	28.00	28.00	2	5,007	0.04%
2022/04/25	5.1	28.01	3	28.00	27.95	2.1	5,038	0.04%
2022/04/22	1	28.55	1	28.75	28.75	0	5,051	0.00%
2022/04/21	1	28.80	1	28.70	28.80	0	5,150	0.00%
2022/04/20	6	28.68	2	28.70	28.75	4	5,174	0.08%
2022/04/19	1	28.40	0	0.00	28.35	1	5,190	0.02%
2022/04/18	7	28.17	1	28.20	28.10	6	5,247	0.11%
2022/04/15	2.2	28.27	5	28.25	28.35	-2.8	5,300	-0.05%
2022/04/14	2	28.33	7	28.38	28.55	-5	5,386	-0.09%
2022/04/13	18.3	28.16	0	0.00	28.20	18.3	5,452	0.34%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/11	0	0.00	18	28.48	28.20	-18	5,506	-0.33%
2022/04/08	10	28.19	3	28.23	28.20	7	5,630	0.12%
2022/04/07	14	28.44	4	28.31	28.25	10	5,830	0.17%
2022/04/06	15.6	28.84	0	0.00	28.90	15.6	6,006	0.26%
2022/04/01	10	29.23	66	29.25	29.35	-56	6,019	-0.93%
2022/03/31	18.5	29.75	1	29.70	29.55	17.5	6,065	0.29%
2022/03/30	9	31.79	2	31.85	31.75	7	5,901	0.12%
2022/03/29	5	31.95	3	31.97	31.85	2	5,822	0.03%
2022/03/28	6	32.05	0	0.00	32.05	6	5,755	0.10%
2022/03/25	1	32.40	2	32.50	32.40	-1	5,732	-0.02%
2022/03/24	1	32.50	8	32.38	32.50	-7	5,822	-0.12%
2022/03/23	3	32.30	11	32.25	32.30	-8	6,297	-0.13%
2022/03/22	3	32.20	2	31.98	32.20	1	6,533	0.02%
2022/03/21	11	32.04	2	32.00	32.00	9	6,617	0.14%
2022/03/17	2	32.00	13	32.04	32.00	-11	7,234	-0.15%
2022/03/15	0.1	32.00	1	31.80	31.75	-0.9	7,477	-0.01%
2022/03/14	7	31.97	5	32.05	32.05	2	7,549	0.03%
2022/03/11	6	31.81	1	31.95	31.75	5	7,637	0.07%
2022/03/10	11	31.90	3	31.92	31.85	8	7,640	0.10%
2022/03/09	29	31.41	3	31.50	31.45	26	7,658	0.34%
2022/03/08	32	31.66	7	31.34	31.20	25	7,690	0.33%
2022/03/07	16.1	32.37	53	32.26	32.35	-36.9	7,534	-0.49%
2022/03/04	3.2	33.05	32	33.13	33.05	-28.8	7,568	-0.38%
2022/03/03	1	32.90	24	33.05	33.05	-23	7,699	-0.30%
2022/03/02	1	32.45	18	32.48	32.70	-17	7,913	-0.21%
2022/03/01	83	32.46	36	32.54	32.60	47	8,286	0.57%
2022/02/25	11	33.70	3	33.78	33.55	8	8,201	0.10%
2022/02/24	11	33.71	6	33.72	33.70	5	8,397	0.06%
2022/02/23	7.1	34.24	9	34.14	34.30	-1.9	8,850	-0.02%
2022/02/22	16	33.97	2	33.93	33.95	14	10,310	0.14%
2022/02/21	9	34.40	4	34.44	34.45	5	10,599	0.05%
2022/02/18	0	0.00	5	33.90	33.95	-5	11,073	-0.05%
2022/02/17	5	34.12	4	34.25	34.00	1	11,685	0.01%
2022/02/16	1	34.00	20	34.00	34.00	-19	11,823	-0.16%
2022/02/15	20	33.90	6	34.15	33.75	14	12,048	0.12%
2022/02/14	3	33.50	37.5	33.68	33.90	-34.5	11,967	-0.29%
2022/02/11	2	33.65	5	33.60	33.75	-3	11,970	-0.03%
2022/02/10	3	33.55	4	33.63	33.70	-1	11,976	-0.01%
2022/02/09	1	33.75	22	33.61	33.75	-21	11,960	-0.18%
2022/02/08	1	33.30	8	33.49	33.50	-7	11,952	-0.06%
2022/02/07	2	32.63	0	0.00	33.00	2	11,982	0.02%
2022/01/26	4	32.35	0	0.00	32.30	4	12,069	0.03%
2022/01/25	7	32.49	10	32.42	32.25	-3	12,060	-0.02%
2022/01/24	154.1	32.60	25	32.84	32.80	129.1	12,018	1.07%	大買/鉅額交易
2022/01/21	0.1	33.10	2	33.10	33.10	-1.9	11,989	-0.02%
2022/01/20	0	0.00	2	33.73	33.75	-2	11,943	-0.02%
2022/01/19	5	33.52	0	0.00	33.50	5	11,931	0.04%
2022/01/18	4	33.75	6	33.78	33.75	-2	11,920	-0.02%
2022/01/17	3	33.27	4	33.49	33.60	-1	11,862	-0.01%
2022/01/14	16	33.13	10	33.23	33.00	6	11,802	0.05%
2022/01/13	5	33.45	0	0.00	33.50	5	11,708	0.04%
2022/01/12	5	33.52	0	0.00	33.40	5	11,669	0.04%
2022/01/11	123	33.46	6.1	33.37	33.50	116.9	11,629	1.01%	大買/鉅額交易
2022/01/10	6	33.63	19	33.74	33.65	-13	11,562	-0.11%
2022/01/07	124	33.87	19.8	33.98	33.80	104.2	11,500	0.91%	大買/鉅額交易
2022/01/06	14	34.09	17	34.19	34.45	-3	11,401	-0.03%
2022/01/05	13.2	34.37	7	34.24	34.20	6.2	11,325	0.05%
2022/01/04	21	34.51	9.2	34.51	34.50	11.8	11,295	0.10%
2022/01/03	37.1	34.87	16	34.56	34.50	21.1	11,256	0.19%
2021/12/30	35.3	35.02	35	35.07	35.20	0.3	11,091	0.00%
2021/12/29	22.1	34.84	35.1	34.81	34.95	-13	10,858	-0.12%
2021/12/28	19	34.58	45	34.56	34.50	-26	10,623	-0.24%
2021/12/27	12	34.33	30	34.26	34.35	-18	10,562	-0.17%
2021/12/24	6	33.80	2	33.80	33.80	4	10,479	0.04%
2021/12/23	4.3	33.83	5	33.88	34.00	-0.8	10,452	-0.01%
2021/12/22	6	33.89	1	33.70	33.70	5	10,393	0.05%
2021/12/21	3	33.95	12.2	33.87	33.90	-9.2	10,374	-0.09%
2021/12/20	7	33.54	35.2	33.52	33.70	-28.2	10,357	-0.27%
2021/12/17	64	34.67	55	34.62	34.10	9	10,305	0.09%
2021/12/16	38	34.30	45.6	34.14	34.40	-7.6	9,813	-0.08%
2021/12/15	43	33.95	21	33.95	33.70	22	9,596	0.23%
2021/12/14	19	33.93	35	33.89	33.85	-16	9,587	-0.17%
2021/12/13	33	34.16	78	34.03	34.10	-45	9,414	-0.48%
2021/12/10	12	33.40	39.4	33.31	33.40	-27.4	9,008	-0.30%
2021/12/09	1	32.70	27	32.79	32.75	-26	8,775	-0.30%
2021/12/08	24	32.70	36	32.70	32.70	-12	8,721	-0.14%
2021/12/07	7	32.70	0	0.00	32.80	7	8,643	0.08%
2021/12/06	3	32.17	8.1	32.21	32.30	-5.1	8,531	-0.06%
2021/12/03	0	0.00	5	32.18	32.20	-5	8,534	-0.06%
2021/12/02	6	31.88	2	32.10	31.70	4	8,484	0.05%
2021/12/01	2.1	31.71	8.1	31.80	32.15	-6	8,477	-0.07%
2021/11/30	23	32.30	14	32.30	32.00	9	8,680	0.10%
2021/11/29	11	31.64	17	31.53	31.70	-6	8,595	-0.07%
2021/11/26	57	32.34	16	32.27	32.00	41	8,421	0.49%
2021/11/25	185.2	33.60	112	33.61	32.90	73.2	8,127	0.90%	大買/大賣/
2021/11/24	17	33.71	21.6	33.83	34.00	-4.6	7,668	-0.06%
2021/11/23	49	34.06	58	34.03	33.90	-9	7,460	-0.12%
2021/11/22	90.1	34.25	68.5	34.57	34.50	21.6	7,209	0.30%
2021/11/19	175.4	34.23	174.9	34.27	34.40	0.5	6,688	0.01%	大買/大賣/
2021/11/18	18	31.85	48.3	31.69	32.10	-30.3	5,175	-0.58%
2021/11/17	65	32.14	36.1	32.03	31.75	28.9	4,806	0.60%
2021/11/16	106	31.08	166.5	31.04	32.10	-60.5	4,217	-1.43%	大買/大賣/
2021/11/15	32	30.11	26.8	30.09	30.10	5.2	3,605	0.14%
2021/11/12	36	29.90	292	29.96	29.70	-256	3,436	-7.45%	大賣/鉅額交易
2021/11/11	1	29.15	19	29.13	29.10	-18	3,242	-0.56%
2021/11/10	6	29.18	6	29.22	29.25	0	3,266	0.00%
2021/11/09	3	28.95	1.1	29.04	29.05	1.9	3,292	0.06%
2021/11/08	12	28.82	0	0.00	28.90	12	3,265	0.37%
2021/11/05	3	28.80	0	0.00	28.90	3	3,284	0.09%
2021/11/04	3	29.02	1	29.05	28.90	2	3,313	0.06%
2021/11/03	13.1	29.15	67	29.14	29.25	-53.9	3,272	-1.65%
2021/11/02	11	28.85	12	28.90	28.75	-1	3,183	-0.03%
2021/11/01	1	28.80	0	0.00	28.80	1	3,173	0.03%
2021/10/29	1	28.60	6.9	28.61	28.75	-5.9	3,165	-0.19%
2021/10/28	0	0.00	2	28.45	28.60	-2	3,143	-0.06%
2021/10/27	0	0.00	5	28.50	28.55	-5	3,137	-0.16%
2021/10/26	1	28.35	0	0.00	28.35	1	3,135	0.03%
2021/10/25	0	0.00	6	28.18	28.20	-6	3,120	-0.19%
2021/10/21	5.2	28.20	0	0.00	28.15	5.2	3,267	0.16%
2021/10/19	0	28.25	1.5	28.30	28.30	-1.5	3,312	-0.04%
2021/10/14	3	28.00	0	0.00	27.95	3	3,521	0.09%
2021/10/13	0.5	28.15	1	28.25	28.00	-0.5	3,702	-0.01%
2021/10/12	2	28.25	15	28.35	28.35	-13	3,804	-0.34%
2021/10/08	0	0.00	20.1	28.20	28.10	-20.1	3,877	-0.52%
2021/10/07	2	28.00	1	28.00	28.00	1	4,040	0.02%
2021/10/05	1.1	27.70	1	27.50	27.75	0.1	5,994	0.00%
2021/10/04	24	27.78	2	27.87	27.70	22	5,984	0.37%
2021/10/01	6	28.32	0.1	28.10	28.05	6	5,963	0.10%
2021/09/30	0	0.00	5	28.65	28.65	-5	5,940	-0.08%
2021/09/29	1	28.75	0	0.00	28.60	1	5,954	0.02%
2021/09/28	0	0.00	3.3	28.95	29.00	-3.3	5,947	-0.06%
2021/09/27	3	29.00	10	29.15	28.95	-7	5,926	-0.12%
2021/09/24	1	29.05	19	28.99	29.05	-18	5,964	-0.30%
2021/09/23	0	0.00	7	28.64	28.70	-7	5,876	-0.12%
2021/09/22	0	0.00	14	28.70	28.70	-14	5,856	-0.24%
2021/09/17	7	28.71	3	28.77	28.75	4	5,835	0.07%
2021/09/16	0	0.00	6	28.73	28.70	-6	5,753	-0.10%
2021/09/15	4.2	28.40	21	28.30	28.30	-16.8	5,696	-0.29%
2021/09/14	0	0.00	1	28.20	28.20	-1	5,662	-0.02%
2021/09/10	0	0.00	1	28.10	28.15	-1	5,659	-0.02%
2021/09/09	2	28.40	0	0.00	28.30	2	5,650	0.04%
2021/09/08	0.6	28.50	2	28.30	28.30	-1.4	5,646	-0.02%
2021/09/07	1	28.60	4	28.60	28.70	-3	5,619	-0.05%
2021/09/06	90	29.04	8	28.96	28.80	82	5,621	1.46%
2021/09/03	64	29.14	106.1	28.87	28.95	-42.1	5,543	-0.76%	大賣/
2021/09/02	1	28.30	20	28.40	28.30	-19	5,309	-0.36%
2021/09/01	4	28.04	2	28.00	28.05	2	5,276	0.04%
2021/08/31	3	27.85	0	0.00	27.90	3	5,270	0.06%
2021/08/30	0	0.00	1	27.75	27.80	-1	5,344	-0.02%
2021/08/27	1.6	27.76	0	0.00	27.75	1.6	5,384	0.03%
2021/08/26	1.1	27.76	5	27.85	27.80	-3.9	5,434	-0.07%
2021/08/24	1.3	27.64	3	27.62	27.60	-1.7	5,518	-0.03%
2021/08/23	0	0.00	14	27.48	27.55	-14	5,549	-0.25%
2021/08/20	9	26.94	2.2	27.03	27.00	6.8	5,554	0.12%
2021/08/19	10.1	27.25	1	27.55	27.10	9.1	5,566	0.16%
2021/08/18	23	27.18	4.1	27.43	27.60	18.9	5,550	0.34%
2021/08/17	17	27.56	19	27.63	27.50	-2	5,566	-0.04%
2021/08/16	1	28.00	13.2	27.88	27.90	-12.2	5,546	-0.22%
2021/08/13	46	28.51	10	28.48	28.30	36	5,520	0.65%
2021/08/12	4	27.91	2	28.05	28.10	2	5,470	0.04%
2021/08/11	11.5	27.77	28	27.73	27.80	-16.5	5,515	-0.30%
2021/08/10	3	27.98	1	28.00	27.95	2	5,556	0.04%
2021/08/09	0	0.00	2	28.75	28.50	-2	5,694	-0.04%
2021/08/06	2	28.78	7	28.76	28.80	-5	5,769	-0.09%
2021/08/05	1	28.65	2	28.60	28.60	-1	5,867	-0.02%
2021/08/04	1	28.60	0	0.00	28.60	1	6,109	0.02%
2021/08/03	1	28.35	0	0.00	28.50	1	6,232	0.02%
2021/08/02	2.1	28.50	1	28.35	28.40	1.1	6,269	0.02%
2021/07/30	33	28.40	0	0.00	28.40	33	6,310	0.52%
2021/07/29	20	28.48	5	28.45	28.45	15	6,372	0.24%
2021/07/28	1	28.30	1.2	28.36	28.35	-0.2	6,441	0.00%
2021/07/27	1	28.85	15.3	28.72	28.80	-14.3	6,594	-0.22%
2021/07/26	0	0.00	2	28.28	28.25	-2	6,646	-0.03%
2021/07/23	20	28.25	7	28.25	28.25	13	7,059	0.18%
2021/07/22	10.6	27.91	7	27.99	27.90	3.6	7,312	0.05%
2021/07/21	35.2	27.84	7	28.07	27.90	28.2	7,324	0.39%
2021/07/20	5	28.13	34	28.10	28.10	-29	7,314	-0.40%
2021/07/19	18.6	28.46	6	28.48	28.45	12.6	7,288	0.17%
2021/07/16	4	29.16	20	29.12	29.10	-16	7,285	-0.22%
2021/07/15	9	29.24	13.2	29.33	29.50	-4.2	7,344	-0.06%
2021/07/14	17	29.35	8	29.44	29.25	9	7,416	0.12%
2021/07/13	323.5	30.60	268.5	30.95	29.55	55	7,341	0.75%	大買/大賣/
2021/07/12	74.5	29.67	39.7	29.72	30.45	34.8	5,937	0.59%
2021/07/09	1	28.15	0	0.00	28.15	1	5,467	0.02%
2021/07/08	3	28.00	3	28.10	28.05	0	5,561	0.00%
2021/07/07	35	27.98	25	27.98	27.95	10	5,654	0.18%
2021/07/06	3.5	28.05	0	0.00	28.05	3.5	5,724	0.06%
2021/07/05	0	0.00	1	28.10	28.00	-1	5,777	-0.02%
2021/07/02	1	28.05	0	0.00	27.90	1	5,812	0.02%
2021/07/01	3	28.00	40	28.03	28.00	-37	5,852	-0.63%
2021/06/30	2	27.58	4	27.58	27.60	-2	5,848	-0.03%
2021/06/29	2	27.58	0.1	27.65	27.55	1.9	5,913	0.03%
2021/06/28	13	27.66	4.1	27.71	27.70	8.9	5,966	0.15%
2021/06/25	1	27.75	1.4	27.75	27.75	-0.4	6,021	-0.01%
2021/06/24	0.3	27.75	0	0.00	27.80	0.3	6,065	0.01%
2021/06/23	0	0.00	10	27.80	27.80	-10	6,143	-0.16%
2021/06/22	0	0.00	19	27.70	27.70	-19	6,248	-0.30%
2021/06/21	2	27.70	0	0.00	27.65	2	6,351	0.03%
2021/06/18	3	27.85	1	28.00	28.00	2	6,456	0.03%
2021/06/17	15.1	27.75	0	0.00	27.90	15.1	6,533	0.23%
2021/06/16	4.1	27.73	2.6	27.73	27.75	1.5	6,605	0.02%
2021/06/15	11	27.90	6.4	27.85	27.90	4.6	6,659	0.07%
2021/06/11	6.1	27.50	0	0.00	27.50	6.1	6,697	0.09%
2021/06/10	0.5	27.70	0	0.00	27.55	0.5	6,765	0.01%
2021/06/09	40.2	27.76	0	0.00	27.70	40.2	6,812	0.59%
2021/06/08	21	28.00	0	0.00	27.90	21	6,922	0.30%
2021/06/07	21	27.94	0	0.00	28.00	21	7,096	0.30%
2021/06/04	0.1	28.50	10	28.70	28.60	-9.9	7,217	-0.14%
2021/06/03	0	0.00	31	28.48	28.65	-31	7,636	-0.41%
2021/06/02	41.1	28.22	2	28.20	28.20	39.1	7,630	0.51%
2021/06/01	12	28.27	8	28.37	28.20	4	7,645	0.05%
2021/05/31	0.1	28.20	1	28.25	28.20	-1	7,625	-0.01%
2021/05/28	0	0.00	6	28.21	28.20	-6	7,626	-0.08%
2021/05/27	3	27.85	9	28.15	28.15	-6	7,729	-0.08%
2021/05/26	0	0.00	9	28.21	28.25	-9	7,825	-0.12%
2021/05/25	3	28.10	24	28.21	28.25	-21	7,869	-0.27%
2021/05/24	0	0.00	9	27.68	27.90	-9	7,959	-0.11%
2021/05/21	2	27.15	0	0.00	27.30	2	8,241	0.02%
2021/05/20	6	27.04	0.5	27.05	27.00	5.5	8,340	0.07%
2021/05/19	1.2	26.91	0	0.00	26.95	1.2	8,349	0.01%
2021/05/18	1	26.85	19	26.58	27.00	-18	8,339	-0.22%
2021/05/17	65	25.91	3	26.08	25.65	62	8,341	0.74%
2021/05/14	9	27.26	3	27.43	27.45	6	8,180	0.07%
2021/05/13	18	26.94	6	26.83	27.00	12	8,103	0.15%
2021/05/12	52.1	27.67	58	27.62	27.45	-6	7,988	-0.07%
2021/05/11	28	28.69	25.3	28.81	28.60	2.7	7,759	0.03%
2021/05/10	7	29.04	0.2	29.00	29.00	6.8	7,676	0.09%
2021/05/07	11	29.25	48	29.10	29.30	-37	7,685	-0.48%
2021/05/06	5	28.70	10	28.91	28.90	-5	7,676	-0.07%
2021/05/05	8.4	28.95	30	28.93	28.80	-21.6	7,625	-0.28%
2021/05/04	64	28.86	65	28.71	28.85	-1	7,576	-0.01%
2021/05/03	225.5	30.04	37.1	30.20	29.75	188.4	7,425	2.54%	大買/鉅額交易
2021/04/29	62.3	30.94	81	30.81	30.60	-18.7	7,303	-0.26%
2021/04/28	14	30.06	60	30.06	30.30	-46	6,924	-0.66%
2021/04/27	0	0.00	23	29.50	29.50	-23	6,734	-0.34%
2021/04/26	0.1	29.30	7	29.40	29.40	-7	6,735	-0.10%
2021/04/23	3	29.25	5	29.30	29.35	-2	6,707	-0.03%
2021/04/22	10.1	30.09	7	29.95	29.35	3.1	6,801	0.05%
2021/04/21	35	29.90	75	29.90	30.15	-40	6,734	-0.59%
2021/04/20	24	29.70	71.3	29.71	29.80	-47.3	6,621	-0.71%
2021/04/19	4	29.28	16.4	29.30	29.35	-12.4	6,537	-0.19%
2021/04/16	75	29.05	18	29.06	29.15	57	6,590	0.86%
2021/04/15	3	28.70	15	28.83	28.85	-12	6,609	-0.18%
2021/04/14	11.1	28.55	11	28.50	28.65	0.1	6,617	0.00%
2021/04/13	19.1	29.08	11	29.20	28.90	8.1	6,607	0.12%
2021/04/12	30	29.38	1	29.50	29.30	29	6,532	0.44%
2021/04/09	5	29.33	12.4	29.34	29.45	-7.4	6,479	-0.11%
2021/04/08	7.3	29.16	10	29.20	29.20	-2.7	6,460	-0.04%
2021/04/07	4	28.98	12	29.00	29.15	-8	6,483	-0.12%
2021/04/06	6.1	29.12	9	29.13	29.05	-2.9	6,496	-0.04%
2021/04/01	4	29.11	4	29.11	29.15	0	6,453	0.00%
2021/03/31	18	28.74	15	28.70	28.85	3	6,398	0.05%
2021/03/30	5	28.58	1	28.60	28.70	4	6,349	0.06%
2021/03/29	17	28.63	0	0.00	28.65	17	6,295	0.27%
2021/03/26	15	28.62	1	28.60	28.60	14	6,283	0.22%
2021/03/25	9.5	28.65	7	28.67	28.65	2.5	6,276	0.04%
2021/03/24	2.1	29.30	6.3	29.32	29.30	-4.2	6,234	-0.07%
2021/03/23	9.2	29.22	13	29.15	29.25	-3.8	6,178	-0.06%
2021/03/22	19	28.88	1	28.95	28.95	18	6,122	0.29%
2021/03/19	13.1	28.92	1.5	28.92	29.10	11.6	6,135	0.19%
2021/03/18	6	29.00	3	29.10	29.05	3	6,113	0.05%
2021/03/17	10	29.04	5	29.05	29.10	5	6,181	0.08%
2021/03/16	7	29.14	0	0.00	29.15	7	6,395	0.11%
2021/03/15	4.5	28.92	48	29.02	29.10	-43.6	6,548	-0.67%
2021/03/12	8	28.69	37.6	28.69	28.95	-29.6	7,216	-0.41%
2021/03/11	23.4	28.80	13.5	28.90	28.80	9.9	7,457	0.13%
2021/03/10	23.1	28.66	63.6	28.73	28.80	-40.6	7,347	-0.55%
2021/03/09	146.3	28.41	73.5	28.36	28.45	72.8	7,224	1.01%	大買/
2021/03/08	11	30.44	11	30.30	30.30	-0.1	6,814	0.00%
2021/03/05	7	30.25	10	30.30	30.30	-3	6,822	-0.04%
2021/03/04	13.3	30.40	0	0.00	30.40	13.3	6,845	0.19%
2021/03/03	6.6	30.58	5	30.54	30.60	1.6	6,834	0.02%
2021/03/02	17.1	31.10	26.2	31.07	30.60	-9.2	6,832	-0.13%
2021/02/26	26	30.37	19	30.55	30.95	7	6,770	0.10%
2021/02/25	92.4	30.61	5	30.73	30.65	87.4	6,746	1.29%
2021/02/24	25	30.84	29.1	30.75	30.50	-4.1	6,816	-0.06%
2021/02/23	42.2	30.90	48.5	30.98	31.00	-6.3	6,687	-0.09%
2021/02/22	3	30.12	30.4	30.12	30.25	-27.4	6,367	-0.43%
2021/02/19	1	29.85	30	29.62	29.90	-29	6,263	-0.46%
2021/02/18	1	29.50	1.1	29.59	29.65	-0.1	6,260	0.00%
2021/02/17	22.9	29.41	3	29.47	29.40	19.9	6,317	0.31%
2021/02/05	0	0.00	1	29.45	29.25	-1	6,284	-0.02%
2021/02/04	5	29.20	1	29.15	29.15	4	6,286	0.06%
2021/02/03	5.3	29.29	4	29.28	29.30	1.3	6,351	0.02%
2021/02/02	7	29.24	4	29.30	29.25	3	6,382	0.05%
2021/02/01	8.4	28.80	20	28.70	29.00	-11.6	6,387	-0.18%
2021/01/29	9.2	29.07	12	29.10	29.10	-2.8	6,375	-0.04%
2021/01/28	7.2	29.24	0	0.00	29.30	7.2	6,332	0.11%
2021/01/27	1	29.50	1	29.50	29.45	0	6,298	0.00%
2021/01/26	4	29.34	3	29.33	29.35	1	6,288	0.02%
2021/01/25	8	29.34	8	29.48	29.50	0	6,277	0.00%
2021/01/22	6	29.15	0	0.00	29.30	6	6,252	0.10%
2021/01/21	11	29.21	6	29.35	29.20	5	6,236	0.08%
2021/01/20	14.6	29.35	7	29.26	29.15	7.6	6,197	0.12%
2021/01/19	12	29.87	23.5	30.01	29.80	-11.5	6,118	-0.19%
2021/01/18	3	29.70	6	29.74	29.90	-3	6,074	-0.05%
2021/01/15	13	29.93	24	30.13	29.85	-11	6,042	-0.18%
2021/01/14	3.1	30.04	6	30.00	30.05	-2.9	5,906	-0.05%
2021/01/13	10	29.86	13	29.91	29.85	-3	5,892	-0.05%
2021/01/12	2	29.70	5	29.94	29.80	-3	5,874	-0.05%
2021/01/11	8	29.88	17.2	29.97	30.15	-9.2	5,800	-0.16%
2021/01/08	5.1	29.30	6	29.31	29.40	-0.9	5,671	-0.02%
2021/01/07	1	29.45	1	29.45	29.40	0	5,610	0.00%
2021/01/06	14	29.61	11.3	29.45	29.40	2.7	5,588	0.05%
2021/01/05	12	29.50	4	29.53	29.60	8	5,539	0.15%
2021/01/04	3.4	29.49	11	29.55	29.50	-7.6	5,540	-0.14%
2020/12/31	9	29.66	10	29.64	29.50	-1	5,528	-0.02%
2020/12/30	6	29.51	8.1	29.44	29.65	-2.1	5,496	-0.04%
2020/12/29	17	29.23	2	29.25	29.30	15	5,419	0.28%
2020/12/28	4	29.36	3.1	29.40	29.40	0.9	5,366	0.02%
2020/12/25	8	29.39	12	29.41	29.30	-4	5,361	-0.07%
2020/12/24	8	29.14	4	29.18	29.20	4	5,336	0.07%
2020/12/23	9	29.12	12.5	29.14	29.15	-3.5	5,323	-0.07%
2020/12/22	58	29.23	0.3	29.30	29.00	57.7	5,341	1.08%
2020/12/21	7	29.15	5.8	29.16	29.20	1.2	5,356	0.02%
2020/12/18	6.3	29.37	10.1	29.37	29.40	-3.8	5,325	-0.07%
2020/12/17	9.8	29.17	0	0.00	29.20	9.8	5,288	0.18%
2020/12/16	1	29.40	0	0.00	29.40	1	5,248	0.02%
2020/12/15	8	29.42	27.5	29.64	29.25	-19.5	5,195	-0.38%
2020/12/14	5	30.00	8.2	29.83	29.80	-3.2	5,096	-0.06%
2020/12/11	4	29.73	28.4	29.68	29.70	-24.4	5,063	-0.48%
2020/12/10	38.1	30.10	14	30.07	30.05	24.1	4,961	0.49%
2020/12/09	26	31.16	36.2	31.25	31.15	-10.2	4,696	-0.22%
2020/12/08	135.8	32.32	154.4	32.53	31.75	-18.6	4,523	-0.41%	大買/大賣/
2020/12/07	64	30.68	38	30.48	31.25	26	3,891	0.67%
2020/12/04	9	29.81	18.4	29.85	29.90	-9.4	3,535	-0.26%
2020/12/03	13	29.75	12	29.83	29.65	1	3,472	0.03%
2020/12/02	20	29.45	9	29.45	29.60	11	3,435	0.32%
2020/12/01	7	29.59	1	29.50	29.65	6	3,423	0.18%
2020/11/30	14	29.74	26	29.80	29.50	-12	3,409	-0.35%
2020/11/27	11.4	29.72	9.4	29.76	29.75	2	3,366	0.06%
2020/11/26	7	29.64	0.1	29.65	29.65	6.9	3,339	0.21%
2020/11/25	15	29.58	4	29.60	29.65	11	3,340	0.33%
2020/11/24	52	29.72	9.1	29.92	29.60	42.9	3,319	1.29%
2020/11/23	6	29.47	19.4	29.37	29.60	-13.4	3,263	-0.41%
2020/11/20	20	29.13	0	0.00	29.10	20	3,261	0.61%
2020/11/19	5	29.23	10	29.26	29.20	-5	3,269	-0.15%
2020/11/18	1.2	29.05	5.1	29.10	29.20	-3.9	3,272	-0.12%
2020/11/17	19.3	29.05	7.2	29.10	29.00	12	3,295	0.36%
2020/11/16	18	29.14	32	29.15	29.10	-14	3,409	-0.41%
2020/11/13	1	29.40	10	29.35	29.35	-9	3,388	-0.27%
2020/11/12	0.1	29.20	2	29.20	29.10	-1.9	3,373	-0.06%
2020/11/11	12	29.24	144.1	29.28	29.35	-132.1	3,394	-3.89%	大賣/鉅額交易
2020/11/10	9.3	28.95	6.1	29.02	29.00	3.1	3,365	0.09%
2020/11/09	6	28.96	3	28.90	28.90	3	3,523	0.09%
2020/11/06	2.1	28.90	5	29.07	28.85	-2.9	3,665	-0.08%
2020/11/05	2.1	28.83	2	28.80	28.80	0.1	3,655	0.00%
2020/11/04	2	28.70	0	0.00	28.75	2	3,661	0.05%
2020/11/03	0.3	28.50	5	28.68	28.70	-4.7	3,685	-0.13%
2020/11/02	4.2	28.14	0	0.00	28.30	4.2	3,703	0.11%
2020/10/30	8	28.29	1.8	28.29	28.20	6.2	3,715	0.17%
2020/10/29	2	28.45	0	0.00	28.45	2	3,722	0.05%
2020/10/28	0	0.00	3	28.66	28.60	-3	3,746	-0.08%
2020/10/27	10	28.68	4.8	28.70	28.65	5.2	3,775	0.14%
2020/10/26	2.3	28.87	3.1	28.90	28.85	-0.9	3,792	-0.02%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/22	7	28.93	1.1	28.91	28.95	5.9	3,904	0.15%
2020/10/21	115.4	29.07	105	29.32	28.95	10.4	4,020	0.26%	大買/大賣/
2020/10/20	3	28.75	23	28.85	28.90	-20	4,113	-0.49%
2020/10/19	5	28.66	0	0.00	28.70	5	4,135	0.12%
2020/10/16	2	28.53	1	28.60	28.60	1	4,213	0.02%
2020/10/15	0	0.00	2	28.50	28.60	-2	4,251	-0.05%
2020/10/14	1	28.55	0	0.00	28.55	1	4,286	0.02%
2020/10/13	2	28.25	6	28.30	28.25	-4	4,424	-0.09%
2020/10/12	18	28.65	0	0.00	28.40	18	4,435	0.41%
2020/10/08	14	28.59	4	28.56	28.55	10	4,601	0.22%
2020/10/07	1.8	28.70	0	0.00	28.70	1.8	4,946	0.04%
2020/10/06	5	28.52	2	28.50	28.50	3	5,298	0.06%
2020/10/05	4	28.68	0	0.00	28.40	4	5,617	0.07%
2020/09/30	1	28.55	4.6	28.52	28.60	-3.6	5,762	-0.06%
2020/09/29	3	28.10	3	28.20	28.10	0	5,860	0.00%
2020/09/28	2	28.00	7.6	27.96	28.05	-5.6	6,101	-0.09%
2020/09/25	11	27.53	46	27.52	27.60	-35	6,327	-0.55%
2020/09/24	20	27.73	22	27.73	27.65	-2	6,527	-0.03%
2020/09/23	9	28.24	33	28.16	28.15	-24	6,661	-0.36%
2020/09/22	7	28.59	0	0.00	28.45	7	6,755	0.10%
2020/09/21	1	28.90	24	29.00	28.90	-23	6,889	-0.33%
2020/09/18	2	28.93	39.2	28.93	28.95	-37.2	7,011	-0.53%
2020/09/17	7	28.89	3	28.90	28.85	4	7,138	0.06%
2020/09/16	2	28.85	83.4	28.85	28.85	-81.4	7,190	-1.13%
2020/09/15	6	28.89	1	29.00	28.85	5	7,247	0.07%
2020/09/14	2	29.05	58	29.09	29.00	-56	7,430	-0.75%
2020/09/11	18.4	29.14	6.3	29.16	29.00	12.1	7,485	0.16%
2020/09/10	1	29.10	4	29.10	29.10	-3	7,510	-0.04%
2020/09/09	2	28.33	2.7	28.53	28.55	-0.7	7,488	-0.01%
2020/09/08	0	0.00	1	28.60	28.60	-1	7,595	-0.01%
2020/09/04	8.1	28.40	14	28.35	28.50	-5.9	7,924	-0.07%
2020/09/03	2	28.90	3	29.00	28.70	-1	8,277	-0.01%
2020/09/02	1	28.80	13	28.91	28.85	-12	8,345	-0.14%
2020/09/01	1	28.75	4.9	28.78	28.85	-3.9	8,522	-0.05%
2020/08/31	8	29.02	3	28.90	28.90	5	8,629	0.06%
2020/08/28	3	28.93	11.1	28.81	29.15	-8.1	8,671	-0.09%
2020/08/27	13.4	28.91	49.1	28.86	28.85	-35.7	8,748	-0.41%
2020/08/26	25.8	28.95	19.1	28.94	28.95	6.6	8,858	0.07%
2020/08/25	5	28.23	6	28.34	28.35	-1	8,837	-0.01%
2020/08/24	10.4	28.00	1	28.05	28.10	9.4	9,028	0.10%
2020/08/21	3	27.93	2.2	28.01	27.95	0.8	9,124	0.01%
2020/08/20	21.9	27.81	4.1	28.01	27.75	17.8	9,210	0.19%
2020/08/19	5.2	28.55	9.8	28.43	28.45	-4.7	9,233	-0.05%
2020/08/18	16.1	28.79	1.7	28.79	28.75	14.4	9,372	0.15%
2020/08/17	14.2	28.81	5.5	28.89	28.85	8.7	9,759	0.09%
2020/08/14	6.3	28.39	2.2	28.51	28.45	4.1	10,623	0.04%
2020/08/13	57	28.39	11.1	28.42	28.25	45.9	10,698	0.43%
2020/08/12	38.4	28.81	2.6	28.72	28.75	35.8	10,562	0.34%
2020/08/11	13	29.44	3	29.50	29.40	10	10,458	0.10%
2020/08/10	9	29.29	0	0.00	29.35	9	10,611	0.08%
2020/08/07	6	29.28	0	0.00	29.25	6	10,807	0.06%
2020/08/06	2	29.50	1	29.60	29.40	1	10,949	0.01%
2020/08/05	5	29.31	1	29.40	29.35	4	11,121	0.04%
2020/08/04	5	29.20	2	29.25	29.30	3	11,202	0.03%
2020/08/03	8	29.29	1	29.15	29.20	7	11,308	0.06%
2020/07/31	3	29.43	0	0.00	29.55	3	11,359	0.03%
2020/07/30	7	29.10	2	29.03	29.15	5	11,446	0.04%
2020/07/29	1	29.00	4	29.00	29.00	-3	11,475	-0.03%
2020/07/28	14	28.48	1	28.90	28.25	13	11,504	0.11%
2020/07/27	31.3	28.61	14	28.87	28.55	17.3	11,547	0.15%
2020/07/24	59	29.20	37	29.18	29.00	22	11,509	0.19%
2020/07/23	25	29.60	17	29.59	29.60	8	11,390	0.07%
2020/07/22	34	29.74	3	29.75	29.75	31	11,429	0.27%
2020/07/21	12	29.88	14	29.90	29.85	-2	11,397	-0.02%
2020/07/20	19	29.51	2	29.63	29.65	17	11,411	0.15%
2020/07/17	43	29.76	12	30.05	29.55	31	11,486	0.27%
2020/07/16	8	30.02	6	30.23	30.15	2	11,564	0.02%
2020/07/15	47.3	30.06	5	30.17	29.85	42.3	11,684	0.36%
2020/07/14	70	30.09	33	30.08	30.35	37	11,764	0.31%
2020/07/13	55	34.18	55	34.08	34.20	0	11,554	0.00%
2020/07/10	42	33.93	54	33.95	33.90	-12	11,409	-0.11%
2020/07/09	31	33.44	12	33.45	33.55	19	11,334	0.17%
2020/07/08	27.8	33.38	4	33.51	33.55	23.8	11,280	0.21%
2020/07/07	78.4	33.48	95	33.46	33.35	-16.6	11,272	-0.15%
2020/07/06	14.4	33.94	133	33.92	33.95	-118.6	11,266	-1.05%	大賣/鉅額交易
2020/07/03	21	32.96	31	33.11	33.30	-10	11,364	-0.09%
2020/07/02	11	32.54	23	32.65	32.75	-12	11,254	-0.11%
2020/07/01	24.6	32.49	28	32.51	32.40	-3.4	11,141	-0.03%
2020/06/30	23	32.57	12	32.52	32.40	11	11,075	0.10%
2020/06/29	21.3	32.15	25	32.30	32.25	-3.7	11,012	-0.03%
2020/06/24	32	32.08	50	32.02	32.15	-18	10,937	-0.16%
2020/06/23	28	31.65	9	31.46	31.45	19	10,969	0.17%
2020/06/22	21	31.66	36	31.78	31.60	-15	11,028	-0.14%
2020/06/19	21	31.41	4	31.45	31.45	17	11,190	0.15%
2020/06/18	10.5	31.34	4	31.40	31.45	6.5	11,126	0.06%
2020/06/17	14	31.35	6	31.33	31.30	8	11,142	0.07%
2020/06/16	14	31.34	9	31.42	31.55	5	11,267	0.04%
2020/06/15	87	31.38	118	31.29	31.05	-31	11,582	-0.27%	大賣/
2020/06/12	31	31.12	23	31.17	31.50	8	11,701	0.07%
2020/06/11	44	32.31	12	32.10	32.05	32	11,810	0.27%
2020/06/10	145	32.86	134.7	32.80	32.80	10.3	11,843	0.09%	大買/大賣/
2020/06/09	25	32.31	101	32.38	32.35	-76	11,888	-0.64%	大賣/
2020/06/08	46	32.25	11	32.16	32.10	35	12,160	0.29%
2020/06/05	51	32.50	29	32.47	32.55	22	12,335	0.18%
2020/06/04	38	32.05	24	32.16	32.20	14	12,519	0.11%
2020/06/03	33	32.02	42	32.08	31.95	-9	12,684	-0.07%
2020/06/02	34	32.10	31	32.00	31.95	3	12,674	0.02%
2020/06/01	27	32.30	21.1	32.33	32.35	5.9	12,701	0.05%
2020/05/29	35	32.49	46	32.63	32.30	-11	12,842	-0.09%
2020/05/28	19	32.14	11	32.20	32.05	8	13,010	0.06%
2020/05/27	48.5	32.13	20	32.37	32.05	28.5	13,239	0.22%
2020/05/26	77	32.31	14.5	32.45	32.10	62.5	13,584	0.46%
2020/05/25	50	32.18	32	32.23	32.35	18	13,635	0.13%
2020/05/22	104.5	32.74	57	32.73	32.40	47.5	13,734	0.35%	大買/
2020/05/21	129	33.12	208	32.77	33.30	-79	13,906	-0.57%	大買/大賣/
2020/05/20	63	30.56	66	30.54	30.70	-3	13,366	-0.02%
2020/05/19	19.5	30.11	4	30.15	30.10	15.5	14,171	0.11%
2020/05/18	12	29.63	13	29.84	29.75	-1	14,846	-0.01%
2020/05/15	57.1	29.85	8	29.69	29.75	49.1	15,551	0.32%
2020/05/14	80	30.38	32	30.21	30.10	48	15,703	0.31%
2020/05/13	71	30.87	6	31.00	31.00	65	15,635	0.42%
2020/05/12	30	31.02	47	30.96	31.35	-17	15,550	-0.11%
2020/05/11	5.9	30.67	115	30.77	30.80	-109.1	15,487	-0.70%	大賣/鉅額交易
2020/05/08	18	30.69	15	30.76	30.50	3	15,395	0.02%
2020/05/07	25	30.78	13	30.70	30.80	12	15,297	0.08%
2020/05/06	28	30.61	19	30.70	30.50	9	15,231	0.06%
2020/05/05	13	30.23	7	30.16	30.25	6	15,125	0.04%
2020/05/04	14	30.08	5.1	30.15	30.15	9	15,101	0.06%
2020/04/30	30	30.66	18	30.73	30.60	12	15,050	0.08%
2020/04/29	32	30.49	26	30.45	30.50	6	15,013	0.04%
2020/04/28	27.5	30.34	17	30.39	30.35	10.5	14,991	0.07%
2020/04/27	24	30.03	39	30.15	30.25	-15	15,081	-0.10%
2020/04/24	42	29.34	29	29.49	29.40	13	15,045	0.09%
2020/04/23	55	29.69	9.4	29.78	29.60	45.7	15,106	0.30%
2020/04/22	67	29.25	36	28.98	29.50	31	15,092	0.21%
2020/04/21	72	29.77	24	29.73	29.40	48	15,059	0.32%
2020/04/20	51	30.45	5	30.53	30.35	46	14,935	0.31%
2020/04/17	61	31.31	137	31.62	30.85	-76	14,813	-0.51%	大賣/
2020/04/16	24	31.21	34	31.35	31.40	-10.1	14,601	-0.07%
2020/04/15	47	31.06	32	31.06	31.20	15	14,441	0.10%
2020/04/14	30	30.36	32	30.45	30.80	-2	14,234	-0.01%
2020/04/13	28	29.41	46	29.50	29.35	-18	14,016	-0.13%
2020/04/10	38	29.09	32	29.05	29.15	6	13,957	0.04%
2020/04/09	100	29.27	34	29.29	29.05	66	13,866	0.48%
2020/04/08	100	28.84	85	28.88	29.10	15	13,659	0.11%
2020/04/07	13	27.63	23	27.65	27.55	-10	13,336	-0.07%
2020/04/06	13	27.28	15	27.27	27.30	-2	13,221	-0.02%
2020/04/01	10	27.03	8	27.21	27.25	2	13,146	0.02%
2020/03/31	11	27.26	4	27.21	27.15	7	13,076	0.05%
2020/03/30	12	26.27	10	26.68	26.95	2	12,986	0.02%
2020/03/27	23	27.27	27	27.31	26.85	-4	12,952	-0.03%
2020/03/26	20	26.69	27	26.46	26.85	-7	12,801	-0.05%
2020/03/25	53.3	26.86	33	26.97	26.45	20.3	12,784	0.16%
2020/03/24	14	25.73	7.2	25.64	25.80	6.8	12,601	0.05%
2020/03/23	11	23.65	8	24.05	24.10	3	12,552	0.02%
2020/03/20	15	24.96	87	24.48	25.10	-72	12,500	-0.58%
2020/03/19	258	23.88	39	23.53	23.40	219	12,332	1.78%	大買/鉅額交易
2020/03/18	54	26.95	60	26.68	26.00	-6	11,994	-0.05%
2020/03/17	60	26.98	54	27.23	26.80	6	11,782	0.05%
2020/03/16	60	28.55	53	28.72	27.75	7	11,545	0.06%
2020/03/13	172	28.08	108	28.41	28.95	64	11,507	0.56%	大買/大賣/
2020/03/12	59	30.06	64	29.95	30.05	-5	11,085	-0.05%
2020/03/11	70	32.14	114.1	32.10	31.60	-44.1	10,744	-0.41%	大賣/
2020/03/10	38	33.05	23	33.14	33.35	15	10,395	0.14%
2020/03/09	38	33.27	44	33.17	32.70	-6	10,107	-0.06%
2020/03/06	21	33.99	13	33.95	34.10	8	9,880	0.08%
2020/03/05	8.4	34.21	12	34.20	34.25	-3.6	9,839	-0.04%
2020/03/04	31	33.78	49	33.99	33.70	-18	9,695	-0.19%
2020/03/03	21	34.97	11	34.95	34.50	10	9,468	0.11%
2020/03/02	33	34.02	45.3	33.49	34.25	-12.3	9,098	-0.14%
2020/02/27	99	34.88	69	34.50	34.05	30	8,789	0.34%
2020/02/26	19	34.58	33	34.61	34.75	-14	8,378	-0.17%
2020/02/25	32.1	34.87	59	34.85	34.55	-26.9	8,182	-0.33%
2020/02/24	98.1	35.03	95	34.88	35.10	3.1	7,914	0.04%
2020/02/21	44.4	34.39	37	34.53	34.20	7.4	7,428	0.10%
2020/02/20	223	34.47	191.8	34.39	34.40	31.2	7,200	0.43%	大買/大賣/
2020/02/19	151	32.77	157.4	32.80	33.50	-6.4	6,467	-0.10%	大買/大賣/
2020/02/18	48.6	31.59	67	31.77	31.60	-18.5	5,842	-0.32%
2020/02/17	25	30.50	51	30.38	30.50	-26	5,350	-0.49%
2020/02/14	1	29.75	18	29.80	29.70	-17	5,272	-0.32%
2020/02/13	2	29.33	28	29.44	29.35	-26	5,375	-0.48%
2020/02/12	14	29.21	21	29.34	29.45	-7	5,428	-0.13%
2020/02/11	3	28.70	0	0.00	28.70	3	5,418	0.06%
2020/02/10	11	28.40	1	28.65	28.65	10	5,423	0.18%
2020/02/07	6	28.63	3	28.72	28.60	3	5,403	0.06%
2020/02/06	5	28.69	0	0.00	28.80	5	5,412	0.09%
2020/02/05	17	28.55	3	28.48	28.50	14	5,408	0.26%
2020/02/04	2	28.53	1	28.65	28.50	1	5,368	0.02%
2020/02/03	12	28.06	13	27.87	28.40	-1	5,355	-0.02%
2020/01/31	34	29.02	4	29.08	29.00	30	5,286	0.57%
2020/01/30	17.1	28.81	37	28.88	28.95	-19.9	5,300	-0.38%
2020/01/20	13.5	30.48	2	30.55	30.35	11.5	5,211	0.22%
2020/01/17	10	30.47	12	30.53	30.40	-2	5,432	-0.04%
2020/01/16	8.1	29.96	3	29.92	29.95	5.1	5,315	0.10%
2020/01/15	32	29.85	30	29.86	29.85	2	5,260	0.04%
2020/01/14	16	29.63	3	29.63	29.70	13	5,180	0.25%
2020/01/13	3	29.17	6	29.18	29.20	-3	5,078	-0.06%
2020/01/10	7	28.74	28	28.93	29.00	-21	5,041	-0.42%
2020/01/09	14.2	28.38	2	28.50	28.30	12.2	4,987	0.24%
2020/01/08	3.1	28.20	0	0.00	28.15	3.1	5,030	0.06%
2020/01/07	7	28.59	1	28.70	28.55	6	5,001	0.12%
2020/01/06	9	28.62	0	0.00	28.60	9	4,970	0.18%
2020/01/03	3	28.87	0	0.00	28.95	3	4,950	0.06%
2020/01/02	3	28.87	4	29.08	28.95	-1	4,932	-0.02%
2019/12/31	2	28.98	5	28.99	29.00	-3	4,892	-0.06%
2019/12/30	2	29.05	3	29.13	29.10	-1	4,877	-0.02%
2019/12/27	1	28.95	0	28.90	29.00	1	4,888	0.02%
2019/12/26	0	0.00	1	29.00	29.00	-1	4,880	-0.02%
2019/12/25	1	28.90	2	28.95	29.00	-1	4,894	-0.02%
2019/12/24	2	28.90	5	28.94	29.00	-3	4,917	-0.06%
2019/12/23	1	29.10	8	29.10	29.10	-7	4,971	-0.14%
2019/12/20	19	29.23	12	29.29	29.00	7	5,011	0.14%
2019/12/19	13	29.23	3	29.22	29.20	10	4,929	0.20%
2019/12/18	11	29.10	5.2	29.04	29.20	5.9	4,875	0.12%
2019/12/17	5	28.71	3	28.75	28.80	2	4,772	0.04%
2019/12/16	1	28.75	3	28.70	28.75	-2	4,736	-0.04%
2019/12/13	3	28.62	17	28.59	28.65	-14	4,720	-0.30%
2019/12/12	1	28.65	0	0.00	28.70	1	4,641	0.02%
2019/12/11	25	28.78	7	28.79	28.70	18	4,646	0.39%
2019/12/10	75	28.97	93.9	28.89	28.80	-18.9	4,624	-0.41%
2019/12/09	5	28.35	2	28.40	28.35	3	4,434	0.07%
2019/12/06	43	28.42	9	28.42	28.45	34	4,445	0.76%
2019/12/05	8	27.93	0	0.00	28.00	8	4,408	0.18%
2019/12/04	0	0.00	1	27.75	27.90	-1	4,382	-0.02%
2019/12/03	1	27.85	2	27.90	28.00	-1	4,371	-0.02%
2019/12/02	0	0.00	6	27.89	28.00	-6	4,352	-0.14%
2019/11/29	8	28.30	8	28.25	28.35	0	4,290	0.00%
2019/11/28	21	28.50	6	28.35	28.40	15	4,253	0.35%
2019/11/27	7	28.39	3	28.40	28.45	4	4,251	0.09%
2019/11/26	1.1	28.50	0	0.00	28.50	1.1	4,267	0.03%
2019/11/25	2.6	28.42	1.2	28.37	28.50	1.4	4,288	0.03%
2019/11/22	0.2	28.70	17	28.75	28.70	-16.8	4,306	-0.39%
2019/11/21	2	28.75	0	0.00	28.75	2	4,296	0.05%
2019/11/20	25.3	28.87	403	28.95	28.90	-377.7	4,255	-8.88%	大賣/鉅額交易
2019/11/19	40	29.52	38	29.49	29.30	2	4,174	0.05%
2019/11/18	29	29.14	84	29.32	29.30	-55	4,043	-1.36%
2019/11/15	26	28.76	11	28.64	28.60	15	3,849	0.39%
2019/11/14	451	28.69	5.5	28.80	28.70	445.5	3,743	11.90%	大買/鉅額交易
2019/11/13	40.3	28.83	39.5	28.84	28.90	0.8	3,464	0.02%
2019/11/12	9	28.15	5.2	28.12	28.50	3.9	3,212	0.12%
2019/11/11	42	27.87	4	27.76	27.75	38	2,970	1.28%
2019/11/08	11	27.50	28	27.50	27.50	-17	2,837	-0.60%
2019/11/07	0	0.00	2	26.98	26.90	-2	2,700	-0.07%
2019/11/06	4	26.94	0	0.00	26.90	4	2,670	0.15%
2019/11/05	16	27.01	5	26.95	26.95	11	2,653	0.41%
2019/11/04	2	26.85	5	26.76	26.75	-3	2,631	-0.11%
2019/11/01	2	26.70	1.1	26.75	26.75	0.9	2,631	0.03%
2019/10/31	1	26.80	0	0.00	26.80	1	2,662	0.04%
2019/10/30	6	26.70	18	26.79	26.80	-12	2,644	-0.45%
2019/10/29	25	26.54	0	0.00	26.60	25	2,615	0.96%
2019/10/28	11	26.92	5.2	26.96	26.90	5.9	2,532	0.23%
2019/10/25	30	26.64	14.2	26.77	27.10	15.9	2,462	0.64%
2019/10/24	10	25.93	11	25.92	26.00	-1	2,207	-0.05%
2019/10/23	0	0.00	2	25.90	25.75	-2	2,196	-0.09%
2019/10/22	14.1	25.85	4	25.88	25.75	10.1	2,188	0.46%
2019/10/21	3	25.72	34	25.73	25.75	-31	2,177	-1.42%
2019/10/18	40.1	25.46	5	25.50	25.45	35.1	2,161	1.62%
2019/10/17	39	25.45	1	25.50	25.50	38	2,137	1.78%
2019/10/16	86	25.67	3	25.48	25.70	83	2,100	3.95%
2019/10/15	5	25.77	0	0.00	25.90	5	2,048	0.24%
2019/10/14	8	25.95	0	0.00	25.90	8	2,046	0.39%
2019/10/09	21	25.95	9	25.95	25.70	12	2,060	0.58%
2019/10/08	1	26.15	14.2	26.22	26.10	-13.2	2,040	-0.64%
2019/10/07	5	25.99	0	0.00	26.00	5	2,040	0.25%
2019/10/03	17	25.77	2	25.65	25.95	15	2,061	0.73%
2019/10/02	11	25.92	3	25.92	26.00	8	2,027	0.39%
2019/10/01	9	25.97	3	26.30	26.10	6	2,010	0.30%
2019/09/27	28	26.06	8.1	26.17	26.15	20	1,979	1.01%
2019/09/26	27.9	26.45	27	26.30	26.25	0.9	1,941	0.04%
2019/09/25	17	26.00	10.5	25.91	26.00	6.6	1,854	0.35%
2019/09/24	2	26.25	0	0.00	26.45	2	1,789	0.11%
2019/09/23	0	0.00	15	26.36	26.40	-15	1,772	-0.85%
2019/09/20	11	26.25	3	26.33	26.15	8	1,772	0.45%
2019/09/19	1	26.30	0	0.00	26.25	1	1,767	0.06%
2019/09/18	20	26.20	15	26.20	26.25	5	1,772	0.28%
2019/09/17	5	26.10	0	0.00	26.30	5	1,749	0.29%
2019/09/16	14	26.15	0	0.00	26.30	14	1,740	0.80%
2019/09/12	3	26.42	0	0.00	26.50	3	1,713	0.18%
2019/09/11	6	26.43	0	0.00	26.50	6	1,693	0.35%
2019/09/10	23	26.59	7	26.54	26.60	16	1,677	0.95%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/09/06	0	0.00	2	27.60	27.55	-2	1,642	-0.12%
2019/09/03	9	27.70	7	27.65	27.65	2	1,670	0.12%
2019/09/02	3	27.65	0	0.00	27.65	3	1,667	0.18%
2019/08/30	5.1	27.46	5	27.50	27.60	0.1	1,658	0.01%
2019/08/29	7	27.15	3	26.93	27.30	4	1,637	0.24%
2019/08/28	24	26.51	28	26.53	26.65	-4	1,599	-0.25%
2019/08/27	19	31.60	0	0.00	31.55	19	1,530	1.24%
2019/08/26	33	31.50	6	31.58	31.55	27	1,459	1.85%
2019/08/23	12	31.75	4	31.75	31.80	8	1,450	0.55%
2019/08/22	68	31.76	0	0.00	31.75	68	1,449	4.69%
2019/08/20	10	31.90	0	0.00	31.85	10	1,423	0.70%
2019/08/19	40	31.64	4	31.68	31.80	36	1,432	2.51%
2019/08/16	0	0.00	11	31.40	31.45	-11	1,421	-0.77%
2019/08/15	49	31.18	19	31.39	31.40	30	1,414	2.12%
2019/08/14	26	31.65	0	0.00	31.65	26	1,404	1.85%
2019/08/13	1	31.10	0	0.00	31.40	1	1,394	0.07%
2019/08/12	0	0.00	3	31.55	31.50	-3	1,386	-0.22%
2019/08/08	0	0.00	7	31.29	31.30	-7	1,393	-0.50%
2019/08/07	1	31.10	0	0.00	31.00	1	1,407	0.07%
2019/08/06	17	30.64	0.4	31.00	31.00	16.7	1,433	1.16%
2019/08/05	13	31.13	1	31.35	31.20	12	1,450	0.83%
2019/08/02	5	31.69	3	31.90	31.90	2	1,517	0.13%
2019/08/01	2	32.18	0	0.00	32.20	2	1,492	0.13%
2019/07/31	2	32.23	0	0.00	32.35	2	1,491	0.13%
2019/07/29	2	32.25	0	0.00	32.35	2	1,508	0.13%
2019/07/26	0	0.00	9	32.16	32.10	-9	1,510	-0.60%
2019/07/25	0	0.00	1	32.05	32.05	-1	1,489	-0.07%
2019/07/24	0	0.00	5	31.97	31.85	-5	1,488	-0.34%
2019/07/23	8	31.74	0	0.00	31.75	8	1,507	0.53%
2019/07/22	11	31.94	0	0.00	31.90	11	1,500	0.73%
2019/07/19	6	32.00	3	32.05	31.95	3	1,495	0.20%
2019/07/18	2	32.10	0	0.00	32.05	2	1,486	0.13%
2019/07/17	10	32.22	6	32.20	32.15	4	1,489	0.27%
2019/07/16	7	32.29	0	0.00	32.40	7	1,479	0.47%
2019/07/15	3	32.45	1	32.40	32.45	2	1,471	0.14%
2019/07/12	2	31.88	1	31.95	32.15	1	1,465	0.07%
2019/07/09	12	31.45	0	0.00	31.35	12	1,427	0.84%
2019/07/08	2	31.55	15	31.52	31.55	-13	1,445	-0.90%
2019/07/05	2	31.25	1	31.35	31.35	1	1,455	0.07%
2019/07/04	0	0.00	4	31.35	31.30	-4	1,478	-0.27%
2019/07/02	3	31.20	1	31.10	31.20	2	1,538	0.13%
2019/07/01	1	31.35	0	0.00	31.35	1	1,550	0.06%
2019/06/28	0	0.00	5	31.00	31.10	-5	1,556	-0.32%
2019/06/27	0	0.00	5	30.89	30.90	-5	1,560	-0.32%
2019/06/26	4	30.66	7	30.90	30.70	-3	1,564	-0.19%
2019/06/25	9	30.77	17	30.88	30.95	-8	1,562	-0.51%
2019/06/24	8	30.70	0	0.00	30.70	8	1,558	0.51%
2019/06/21	2	30.30	19	30.28	30.30	-17	1,551	-1.10%
2019/06/20	2	30.05	24	30.02	30.10	-22	1,559	-1.41%
2019/06/19	0	0.00	6	29.78	29.70	-6	1,558	-0.38%
2019/06/18	1	29.45	0	0.00	29.70	1	1,560	0.06%
2019/06/17	13	29.49	2.1	29.65	29.60	10.9	1,570	0.69%
2019/06/14	17	29.55	0	0.00	29.50	17	1,590	1.07%
2019/06/13	38	29.55	6	29.75	29.55	32	1,614	1.98%
2019/06/12	2	29.55	16	29.60	29.55	-14	1,794	-0.78%
2019/06/11	12	29.66	10	30.05	29.75	2	1,813	0.11%
2019/06/10	0	0.00	19	29.47	29.45	-19	1,809	-1.05%
2019/06/05	0	0.00	16	29.40	29.20	-16	1,888	-0.85%
2019/06/04	1	29.20	0	0.00	29.15	1	1,916	0.05%
2019/06/03	4	29.21	0	0.00	29.15	4	1,973	0.20%
2019/05/31	0	0.00	4	29.25	29.40	-4	2,016	-0.20%
2019/05/30	18	29.01	0	0.00	29.10	18	2,087	0.86%
2019/05/29	5	29.05	0	0.00	29.20	5	2,268	0.22%
2019/05/28	5	29.20	11	29.50	28.60	-6	2,349	-0.26%
2019/05/27	4	29.10	0	0.00	29.30	4	2,358	0.17%
2019/05/24	12.5	29.14	0	29.20	29.20	12.5	2,357	0.53%
2019/05/23	25	29.33	1	29.25	29.35	24	2,347	1.02%
2019/05/22	0	0.00	1	29.60	29.55	-1	2,356	-0.04%
2019/05/21	4	29.44	0	0.00	29.50	4	2,383	0.17%
2019/05/20	1.1	29.40	0	0.00	29.40	1.1	2,379	0.05%
2019/05/17	7	29.35	0	0.00	29.60	7	2,376	0.29%
2019/05/16	14	29.65	0	0.00	29.50	14	2,395	0.58%
2019/05/15	1	30.00	12	29.98	30.00	-11	2,391	-0.46%
2019/05/14	1.3	29.42	42	29.59	29.65	-40.7	2,385	-1.71%
2019/05/13	23	29.43	2	29.40	29.35	21	2,394	0.88%
2019/05/10	39	30.49	11	30.47	30.10	28	2,400	1.17%
2019/05/09	4.1	31.60	0	0.00	31.50	4.1	2,317	0.18%
2019/05/08	17	31.72	0	0.00	31.70	17	2,317	0.73%
2019/05/07	5	31.95	0	0.00	32.00	5	2,319	0.22%
2019/05/06	44	31.96	0	0.00	31.90	44	2,359	1.87%
2019/05/03	12	32.33	0	0.00	32.25	12	2,343	0.51%
2019/05/02	0	0.00	28	32.28	32.35	-28	2,329	-1.20%
2019/04/30	19	31.95	0	0.00	32.00	19	2,312	0.82%
2019/04/29	0	0.00	23	32.04	31.95	-23	2,323	-0.99%
2019/04/26	15	31.69	0	0.00	31.70	15	2,307	0.65%
2019/04/24	4	31.63	0	0.00	31.60	4	2,334	0.17%
2019/04/23	0.1	31.50	6.2	31.69	31.65	-6.1	2,340	-0.26%
2019/04/22	0.4	31.40	0	0.00	31.45	0.4	2,363	0.02%
2019/04/19	0	0.00	2	31.35	31.35	-2	2,373	-0.08%
2019/04/18	17	31.39	0	0.00	31.25	17	2,379	0.71%
2019/04/17	1	31.65	9	31.88	31.85	-8	2,375	-0.34%
2019/04/16	3	31.65	0	0.00	31.70	3	2,359	0.13%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/12	16	31.63	5.6	31.78	31.40	10.4	2,356	0.44%
2019/04/11	12	31.95	0	0.00	32.00	12	2,324	0.52%
2019/04/10	17	32.09	5	32.17	32.05	12	2,315	0.52%
2019/04/09	1.3	32.44	0	0.00	32.50	1.3	2,297	0.05%
2019/04/08	3	32.50	18	32.35	32.50	-15	2,306	-0.65%
2019/04/03	0	0.00	22	31.88	31.90	-22	2,289	-0.96%
2019/04/02	1	31.70	8	31.74	31.70	-7	2,369	-0.30%
2019/04/01	17	31.55	0	0.00	31.65	17	2,436	0.70%
2019/03/29	8	31.56	1	31.65	31.55	7	2,455	0.29%
2019/03/28	16	31.55	0	0.00	31.60	16	2,611	0.61%
2019/03/27	3	31.58	0	0.00	31.65	3	2,647	0.11%
2019/03/26	0	0.00	3	31.55	31.60	-3	2,669	-0.11%
2019/03/25	18	31.40	0	0.00	31.40	18	2,688	0.67%
2019/03/22	32	31.60	4	31.64	31.60	28	2,692	1.04%
2019/03/21	4	31.58	2	31.58	31.50	2	2,683	0.07%
2019/03/20	0	0.00	3	31.53	31.50	-3	2,664	-0.11%
2019/03/19	2	31.45	5	31.52	31.50	-3	2,648	-0.11%
2019/03/18	14	31.03	47.1	31.13	31.30	-33.1	2,621	-1.26%
2019/03/15	1	30.65	27	30.94	31.05	-26	2,591	-1.00%
2019/03/14	6	30.81	2	30.95	30.85	4	2,394	0.17%
2019/03/13	1	30.75	0	0.00	30.85	1	2,370	0.04%
2019/03/12	31	30.79	0	0.00	30.80	31	2,340	1.32%
2019/03/11	5	31.10	1	31.10	31.05	4	2,288	0.17%
2019/03/08	14	31.11	14	31.11	31.15	0	2,259	0.00%
2019/03/07	4	31.20	16.1	31.35	31.05	-12.1	2,233	-0.54%
2019/03/06	2	31.93	0	0.00	31.80	2	2,191	0.09%
2019/03/05	6	32.02	8	31.91	32.05	-2	2,155	-0.09%
2019/03/04	20	31.19	88	31.40	31.90	-68	2,056	-3.31%
2019/02/27	11.3	30.10	51	30.04	29.90	-39.7	1,847	-2.15%
2019/02/26	0	0.00	10	28.70	29.15	-10	1,743	-0.57%
2019/02/21	7	28.66	0	0.00	28.60	7	1,692	0.41%
2019/02/19	6	28.25	6	28.25	28.20	0	1,643	0.00%
2019/02/15	4	28.50	5	28.38	28.25	-1	1,650	-0.06%
2019/02/11	20	28.15	21	28.33	28.35	-1	1,577	-0.06%
2019/01/25	2	27.50	1	26.90	27.50	1	1,526	0.07%
2019/01/18	1	26.85	0	0.00	27.00	1	1,468	0.07%
2019/01/17	0	0.00	1	26.60	26.75	-1	1,470	-0.07%
2019/01/15	0	0.00	1	26.25	26.20	-1	1,463	-0.07%
2019/01/10	16	25.29	16	25.25	25.55	0	1,492	0.00%
2019/01/09	0	0.00	18	25.05	25.30	-18	1,488	-1.21%
2019/01/08	10	24.75	0	0.00	24.70	10	1,476	0.68%
2019/01/07	18.2	24.65	0	0.00	24.70	18.2	1,487	1.22%
2019/01/04	0	0.00	1	24.25	24.25	-1	1,504	-0.07%
2018/12/27	15	24.60	16	24.60	24.55	-1	1,593	-0.06%
2018/12/26	1	24.05	0	0.00	24.00	1	1,597	0.06%
2018/12/25	13	23.58	7	23.70	23.40	6	1,630	0.37%
2018/12/24	1	24.45	10	24.45	24.05	-9	1,552	-0.58%
2018/12/22	38	24.49	27	24.56	24.70	11	1,474	0.75%
2018/12/21	81	24.34	1	24.60	23.85	80	1,450	5.52%
2018/12/20	1	25.05	0	0.00	24.90	1	1,287	0.08%
2018/12/19	1	25.90	0	0.00	25.55	1	1,245	0.08%
2018/12/18	1	25.85	0	0.00	26.10	1	1,210	0.08%
2018/12/17	0	0.00	1	26.10	26.00	-1	1,190	-0.08%
2018/12/14	37	26.77	0	0.00	26.75	37	1,175	3.15%
2018/12/13	2	27.45	0	0.00	27.30	2	1,167	0.17%
2018/12/10	5	27.00	0	0.00	26.85	5	1,191	0.42%
2018/11/30	0	0.00	2	28.60	28.25	-2	1,342	-0.15%
2018/11/29	5	28.62	2	28.45	28.30	3	1,432	0.21%
2018/11/19	0	0.00	0.1	27.40	27.40	-0.1	1,739	-0.01%
2018/11/13	5	26.75	0	0.00	27.00	5	1,756	0.28%
2018/11/07	1.5	26.32	0	0.00	26.25	1.5	1,768	0.08%
2018/11/05	2	26.58	9	26.23	26.60	-7	1,793	-0.39%
2018/11/02	5	25.11	0	0.00	25.45	5	1,767	0.28%
2018/11/01	2	25.30	0	0.00	25.00	2	1,764	0.11%
2018/10/31	0.9	25.10	0	0.00	25.10	0.9	1,784	0.05%
2018/10/25	0	0.00	1	24.70	24.70	-1	1,765	-0.06%
2018/10/23	1	24.45	0	0.00	24.70	1	1,760	0.06%
2018/10/22	0.6	24.65	0	0.00	24.45	0.6	1,743	0.03%
2018/10/11	6	25.22	14.1	25.28	25.75	-8.1	1,734	-0.47%
2018/10/09	0	0.00	1	26.85	26.85	-1	1,676	-0.06%
2018/10/04	3	26.50	2.7	26.54	26.65	0.3	1,621	0.02%
2018/10/03	5	26.79	4.1	26.80	26.90	0.9	1,594	0.06%
2018/10/02	4	27.86	2	27.75	27.75	2	1,527	0.13%
2018/10/01	2	28.20	0	0.00	28.25	2	1,499	0.13%
2018/09/28	1	28.25	0	0.00	28.40	1	1,507	0.07%
2018/09/25	0	0.00	1	28.55	28.50	-1	1,484	-0.07%
2018/09/21	0	0.00	1	28.35	28.55	-1	1,488	-0.07%
2018/09/18	3	28.43	0	0.00	28.35	3	1,493	0.20%
2018/09/17	1	28.15	0	0.00	28.40	1	1,491	0.07%
2018/09/14	10	28.43	12.7	28.39	28.35	-2.7	1,502	-0.18%
2018/09/13	8	28.00	8	27.95	28.25	0	1,507	0.00%
2018/09/12	1	28.25	0	0.00	28.25	1	1,498	0.07%
2018/09/10	0.3	28.65	0	0.00	28.65	0.3	1,465	0.02%
2018/09/07	1	29.05	5	29.15	29.45	-4	1,456	-0.27%
2018/09/05	2	29.75	0	0.00	29.75	2	1,391	0.14%
2018/09/04	6	35.62	2.3	35.61	35.40	3.7	1,298	0.28%
2018/09/03	2	35.58	41	35.50	35.60	-39	1,234	-3.16%
2018/08/31	1	35.25	0	0.00	35.50	1	1,183	0.08%
2018/08/30	2	35.30	0	0.00	35.25	2	1,170	0.17%
2018/08/29	1	35.10	0	0.00	35.30	1	1,166	0.09%
2018/08/28	10	35.00	0	0.00	35.00	10	1,150	0.87%
2018/08/27	1	34.50	2	34.75	34.80	-1	1,137	-0.09%
2018/08/24	1	34.30	0	0.00	34.35	1	1,109	0.09%
2018/08/22	2	34.20	4	34.13	34.20	-2	1,125	-0.18%
2018/08/21	0	0.00	0.2	34.05	34.10	-0.2	1,119	-0.02%
2018/08/16	0.1	33.90	0	0.00	34.00	0.1	1,147	0.01%
2018/08/15	0.1	33.95	0	0.00	34.05	0.1	1,146	0.01%
2018/08/14	0.1	34.05	5	33.75	34.05	-4.9	1,150	-0.43%
2018/08/13	1.1	33.88	0	0.00	33.70	1.1	1,160	0.09%
2018/08/10	1	33.70	0	0.00	33.80	1	1,149	0.09%
2018/08/02	1	33.70	0	0.00	33.75	1	1,202	0.08%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/30	1	33.70	8	33.60	33.75	-7	1,210	-0.58%
2018/07/27	0.1	33.90	0	0.00	33.95	0.1	1,206	0.01%
2018/07/26	3	34.07	19.5	34.05	34.10	-16.5	1,203	-1.37%
2018/07/25	2	33.95	1	33.95	34.05	1	1,210	0.08%
2018/07/23	0.1	33.70	3	33.77	33.80	-2.9	1,203	-0.24%
2018/07/20	0	0.00	9	33.70	33.80	-9	1,210	-0.74%
2018/07/19	1	33.90	80	34.00	33.85	-79	1,219	-6.48%
2018/07/18	1	33.15	2	33.30	33.35	-1	1,189	-0.08%
2018/07/13	3	32.75	5	32.60	32.80	-2	1,174	-0.17%
2018/07/12	0	0.00	30	32.42	32.50	-30	1,193	-2.51%
2018/07/11	0	0.00	1	32.60	32.50	-1	1,206	-0.08%
2018/07/09	0	0.00	1.4	32.81	32.85	-1.4	1,217	-0.11%
2018/07/06	2	33.00	1	32.75	32.85	1	1,241	0.08%
2018/07/03	1	33.00	0	0.00	33.00	1	1,262	0.08%
2018/07/02	0	0.00	2	33.00	33.00	-2	1,264	-0.16%
2018/06/29	0	0.00	6	32.95	33.05	-6	1,270	-0.47%
2018/06/28	0	0.00	10	32.90	32.90	-10	1,273	-0.79%
2018/06/26	0	0.00	5	32.90	32.95	-5	1,284	-0.39%
2018/06/22	0	0.00	5	32.75	32.95	-5	1,308	-0.38%
2018/06/15	0	0.00	3	32.90	32.80	-3	1,379	-0.22%
2018/06/14	0	0.00	9	33.00	33.00	-9	1,360	-0.66%
2018/06/13	0	0.00	7	33.02	32.95	-7	1,375	-0.51%
2018/06/12	0	0.00	15	32.93	32.95	-15	1,524	-0.98%
2018/06/11	3	32.92	0	0.00	32.95	3	1,530	0.20%
2018/06/04	0	0.00	1	32.80	33.20	-1	1,500	-0.07%
2018/05/31	2.4	32.81	0	0.00	32.90	2.4	1,477	0.16%
2018/05/30	2	32.70	0	0.00	32.70	2	1,472	0.14%
2018/05/28	0	0.00	5	33.20	33.05	-5	1,481	-0.34%
2018/05/18	5	32.65	0	0.00	32.70	5	1,498	0.33%
2018/05/15	0	0.00	3	32.20	32.50	-3	1,550	-0.19%
2018/05/09	0.2	32.00	0	0.00	32.15	0.2	1,616	0.01%
2018/05/08	8	31.90	8	31.90	31.95	0	1,636	0.00%
2018/04/24	1	32.70	0	0.00	32.55	1	1,786	0.06%
2018/04/19	0	0.00	2	33.40	33.55	-2	1,850	-0.11%
2018/04/17	2	33.20	0	0.00	33.50	2	1,885	0.11%
2018/04/16	10	33.29	0	0.00	33.50	10	2,011	0.50%
2018/04/12	0	0.00	10	33.70	33.40	-10	2,019	-0.50%
2018/04/11	6	33.51	0	0.00	33.30	6	2,009	0.30%
2018/04/10	10	33.55	0	0.00	33.75	10	1,996	0.50%
2018/04/09	2	33.75	0	0.00	33.85	2	1,997	0.10%
2018/04/03	0.4	33.65	3	33.60	33.65	-2.6	2,015	-0.13%
2018/04/02	6	33.93	0	0.00	33.80	6	2,024	0.30%
2018/03/31	2	33.75	0	0.00	34.20	2	2,025	0.10%
2018/03/30	1.2	33.83	9.5	33.89	33.90	-8.3	2,027	-0.41%
2018/03/29	4	33.55	0	0.00	33.65	4	2,021	0.20%
2018/03/28	1	33.30	0	0.00	33.50	1	2,027	0.05%
2018/03/27	2	33.50	0	0.00	33.45	2	2,024	0.10%
2018/03/26	3	32.92	1	33.05	32.90	2	1,997	0.10%
2018/03/22	0	32.35	0	0.00	32.35	0	1,974	0.00%
2018/03/21	3	32.52	0	0.00	32.60	3	2,052	0.15%
2018/03/19	5	33.25	0	0.00	33.30	5	2,302	0.22%
2018/03/16	3	32.87	0	0.00	33.80	3	2,363	0.13%
2018/03/15	0	0.00	5	33.20	33.00	-5	2,233	-0.22%
2018/03/12	0	0.00	6	33.13	33.30	-6	2,246	-0.27%
2018/03/07	0	0.00	11	32.06	31.90	-11	2,285	-0.48%
2018/03/01	0	32.90	0	0.00	32.90	0	2,476	0.00%
2018/02/27	2	32.40	2	32.40	32.45	0	2,466	0.00%
2018/02/22	2	31.45	2	31.58	31.50	0	2,501	0.00%
2018/02/12	3	31.05	0	0.00	31.00	3	2,529	0.12%
2018/02/07	0	0.00	1	31.10	31.00	-1	2,606	-0.04%
2018/02/06	6	30.24	4	29.95	30.50	2	2,617	0.08%
2018/02/05	4	32.88	2	32.80	32.85	2	2,566	0.08%
2018/02/02	14	33.46	4	33.55	33.40	10	2,560	0.39%
2018/02/01	0	33.70	0	0.00	33.70	0	2,566	0.00%
2018/01/31	1	34.15	0	0.00	33.95	1	2,583	0.04%
2018/01/30	1	34.00	0	0.00	34.05	1	2,573	0.04%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/24	2	33.90	2	33.85	34.00	0	2,618	0.00%
2018/01/23	1	33.90	0	0.00	34.00	1	2,630	0.04%
2018/01/22	12	34.34	0	0.00	34.15	12	2,637	0.45%
2018/01/19	1	34.55	2	34.90	34.35	-1	2,624	-0.04%
2018/01/18	9	33.79	2	33.85	33.80	7	2,604	0.27%
2018/01/17	6	33.69	3	33.45	33.45	3	2,596	0.12%
2018/01/15	0	0.00	3	34.05	34.00	-3	2,643	-0.11%
2018/01/11	0	0.00	1	33.75	34.40	-1	2,663	-0.04%
2018/01/10	10	34.04	6	33.80	33.95	4	2,695	0.15%
2018/01/08	5	35.45	0	0.00	35.55	5	2,654	0.19%
2018/01/05	0	0.00	10	35.70	35.65	-10	2,816	-0.36%
2018/01/04	30	35.60	0	0.00	35.65	30	3,160	0.95%
2018/01/03	90	35.70	1	35.65	35.60	89	3,224	2.76%
2018/01/02	4	35.34	0	0.00	35.25	4	3,257	0.12%