神達 (3706)-國泰-台南券商分點個股進出

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

神達

(3706)

可現股當沖

股價
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
838人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	66.4	47.29	87.9	47.36	47.95	-21.5	29,279	-0.07%
2024/05/20	44	45.57	56.2	45.75	45.80	-12.2	28,708	-0.04%
2024/05/17	32.3	46.17	19.1	46.06	45.90	13.2	28,138	0.05%
2024/05/16	49.6	47.26	9.5	47.47	46.80	40.1	27,886	0.14%
2024/05/15	73.5	47.49	50.2	47.40	47.40	23.3	27,835	0.08%
2024/05/14	74.9	46.71	69.9	46.38	48.00	5	27,668	0.02%
2024/05/13	17.2	44.77	72.7	44.78	44.85	-55.5	27,147	-0.20%
2024/05/10	65.4	44.40	37	44.23	44.10	28.4	27,071	0.10%
2024/05/09	8.1	43.26	4.1	43.12	42.75	4	26,688	0.01%
2024/05/08	24.4	42.84	7.1	42.94	42.95	17.3	26,814	0.06%
2024/05/07	9.5	42.71	14	42.89	43.00	-4.5	26,976	-0.02%
2024/05/06	27.7	43.69	17.1	43.49	43.20	10.5	26,908	0.04%
2024/05/03	18.3	44.05	10	44.45	43.75	8.3	26,916	0.03%
2024/05/02	13	44.74	12	44.89	44.60	1	27,037	0.00%
2024/04/30	13.1	45.68	10	45.45	45.40	3.1	27,395	0.01%
2024/04/29	14.5	45.85	19	45.94	45.90	-4.6	27,857	-0.02%
2024/04/26	47	45.66	25.3	45.77	45.70	21.7	28,831	0.08%
2024/04/25	1.2	43.77	4	44.20	44.05	-2.8	28,993	-0.01%
2024/04/24	18	44.28	14	44.09	44.60	4	29,086	0.01%
2024/04/23	5	42.61	2	42.73	42.80	3	29,074	0.01%
2024/04/22	14.1	42.91	34	42.88	42.20	-19.9	29,228	-0.07%
2024/04/19	17.3	43.84	5	45.00	43.70	12.3	29,229	0.04%
2024/04/18	20	44.56	34	44.67	44.70	-14	29,358	-0.05%
2024/04/17	31.1	45.28	9.3	45.14	45.00	21.9	29,809	0.07%
2024/04/16	25.9	45.36	6.6	45.14	44.55	19.3	30,455	0.06%
2024/04/15	54.4	47.64	60	47.24	46.85	-5.6	30,218	-0.02%
2024/04/12	20	48.83	26	48.97	48.60	-6	30,070	-0.02%
2024/04/11	35.2	48.75	50.1	48.80	48.85	-14.9	30,088	-0.05%
2024/04/10	20.7	50.30	16	49.94	49.55	4.7	30,183	0.02%
2024/04/09	16.2	49.96	18.1	49.94	50.00	-1.9	30,203	-0.01%
2024/04/08	27.7	50.06	25.2	50.31	50.20	2.5	30,454	0.01%
2024/04/03	53.6	49.73	50.2	49.93	50.00	3.4	30,964	0.01%
2024/04/02	57.6	50.38	25	50.22	50.10	32.6	32,738	0.10%
2024/04/01	61.4	51.36	65.1	51.07	51.10	-3.7	32,628	-0.01%
2024/03/29	71.6	51.27	67	51.41	51.50	4.6	32,317	0.01%
2024/03/28	179.1	54.03	86	53.35	52.20	93.1	31,969	0.29%	大買/
2024/03/27	199.6	56.10	163.2	56.26	56.70	36.5	30,939	0.12%	大買/大賣/
2024/03/26	48.2	53.01	99.4	52.75	53.20	-51.2	29,545	-0.17%
2024/03/25	89.4	54.49	73.1	54.38	54.00	16.2	29,445	0.06%
2024/03/22	359.6	57.01	239.5	56.38	54.00	120.1	28,813	0.42%	大買/大賣/鉅額交易
2024/03/21	371.8	55.21	405.3	55.75	57.90	-33.5	26,387	-0.13%	大買/大賣/
2024/03/20	111.5	52.43	158.8	53.03	53.60	-47.3	23,391	-0.20%	大買/大賣/
2024/03/19	76.3	47.97	153.5	48.23	48.80	-77.2	21,293	-0.36%	大賣/
2024/03/18	21	45.64	35.2	45.75	46.50	-14.2	20,908	-0.07%
2024/03/15	25.1	45.31	28.1	45.69	45.60	-3	20,820	-0.01%
2024/03/14	83.3	45.78	78.1	45.80	45.55	5.3	20,658	0.03%
2024/03/13	93.1	45.31	105.1	45.70	45.65	-12	20,533	-0.06%	大賣/
2024/03/12	55	45.07	74.4	44.88	45.30	-19.4	20,128	-0.10%
2024/03/11	13.2	43.75	11.1	44.13	43.70	2.1	19,919	0.01%
2024/03/08	8.3	42.47	14	42.59	42.50	-5.8	19,835	-0.03%
2024/03/07	7.4	43.07	13	42.87	42.70	-5.7	20,023	-0.03%
2024/03/06	22.1	43.33	21.2	43.50	43.30	0.9	20,391	0.00%
2024/03/05	14.2	43.03	14.1	43.46	43.55	0.1	20,432	0.00%
2024/03/04	17	43.47	9.2	43.31	43.20	7.9	20,436	0.04%
2024/03/01	9.1	43.03	29	42.90	43.05	-20	20,313	-0.10%
2024/02/29	13.2	41.57	18	41.74	42.30	-4.8	20,308	-0.02%
2024/02/27	56.2	42.01	425	42.75	41.60	-368.8	20,415	-1.81%	大賣/鉅額交易
2024/02/26	8.2	43.11	209.5	42.84	42.95	-201.3	20,354	-0.99%	大賣/鉅額交易
2024/02/23	42.4	44.73	41	44.38	43.60	1.4	20,439	0.01%
2024/02/22	53.2	45.07	66.8	45.21	44.45	-13.6	20,545	-0.07%
2024/02/21	25.5	44.30	25.3	44.46	43.75	0.2	20,177	0.00%
2024/02/20	17.6	43.84	16.1	43.99	43.75	1.6	20,306	0.01%
2024/02/19	224.7	45.24	216	44.43	44.15	8.7	20,252	0.04%	大買/大賣/
2024/02/16	55	45.36	145	45.60	45.60	-90	20,286	-0.44%	大賣/
2024/02/15	177.3	44.45	166	44.38	45.10	11.3	20,101	0.06%	大買/大賣/
2024/02/05	106	45.24	118.2	44.81	44.80	-12.2	19,880	-0.06%	大買/大賣/
2024/02/02	72.1	45.20	75	45.14	45.10	-3	19,884	-0.01%
2024/02/01	21	44.62	16	44.74	44.65	5	19,825	0.03%
2024/01/31	224.3	45.58	96.2	45.36	45.00	128.1	19,888	0.64%	大買/鉅額交易
2024/01/30	29.9	45.29	84.1	45.88	46.40	-54.2	19,712	-0.28%
2024/01/29	11	45.10	7.1	45.34	45.30	4	19,491	0.02%
2024/01/26	93.1	44.83	84	44.67	44.50	9.1	19,452	0.05%
2024/01/25	143.4	46.28	11.3	45.68	45.40	132.1	19,385	0.68%	大買/鉅額交易
2024/01/24	200.4	46.73	123.8	46.83	46.10	76.6	19,145	0.40%	大買/大賣/
2024/01/23	465.2	45.95	101.3	46.32	46.40	363.9	18,790	1.94%	大買/大賣/鉅額交易
2024/01/22	226.1	46.56	184.3	46.31	46.40	41.9	18,283	0.23%	大買/大賣/
2024/01/19	91	44.52	141.1	44.38	44.85	-50.1	17,193	-0.29%	大賣/
2024/01/18	35.1	42.97	37	43.01	43.35	-1.9	16,714	-0.01%
2024/01/17	9	43.64	47	43.57	43.25	-38	16,663	-0.23%
2024/01/16	45	43.60	35.1	43.52	43.60	9.9	16,614	0.06%
2024/01/15	18	43.75	22.2	43.80	43.95	-4.2	16,467	-0.03%
2024/01/12	37	44.12	33	44.03	43.55	4	16,410	0.02%
2024/01/11	71	44.07	104.4	44.11	44.55	-33.3	16,224	-0.21%	大賣/
2024/01/10	78.1	43.39	84.7	43.46	43.65	-6.6	15,998	-0.04%
2024/01/09	1.2	42.28	2	42.00	41.95	-0.9	15,344	-0.01%
2024/01/08	10.2	42.30	14	42.29	42.15	-3.8	15,597	-0.02%
2024/01/05	22	42.20	18.7	42.27	42.25	3.3	16,105	0.02%
2024/01/04	38.5	42.68	34.4	42.27	42.10	4.2	16,376	0.03%
2024/01/03	20.2	42.95	17	43.04	43.30	3.2	16,329	0.02%
2024/01/02	50.8	43.60	28.4	43.53	43.20	22.3	16,273	0.14%
2023/12/29	113.3	44.76	95.2	44.45	44.55	18.1	15,997	0.11%	大買/
2023/12/28	270.9	44.94	256.9	44.94	45.00	14	15,338	0.09%	大買/大賣/
2023/12/27	12	42.22	29.3	42.39	42.55	-17.3	13,513	-0.13%
2023/12/26	3	41.70	11	41.77	42.10	-8	13,726	-0.06%
2023/12/25	23.2	41.82	17	41.72	41.55	6.2	13,929	0.04%
2023/12/22	7.1	41.44	9	41.64	41.60	-1.9	13,969	-0.01%
2023/12/21	15.1	41.27	11.1	41.45	41.50	4	14,021	0.03%
2023/12/20	12.2	40.78	43.2	41.19	41.65	-31	14,239	-0.22%
2023/12/19	20.2	39.86	18.2	39.58	39.50	2.1	14,259	0.01%
2023/12/18	8.2	40.12	6	40.24	40.30	2.2	14,458	0.01%
2023/12/15	15.4	40.60	31	40.33	40.25	-15.6	15,181	-0.10%
2023/12/14	19.3	41.24	14	41.10	40.70	5.3	15,435	0.03%
2023/12/13	78.4	42.08	74.2	42.19	41.20	4.2	15,245	0.03%
2023/12/12	6	40.97	7	41.05	40.90	-1	14,422	-0.01%
2023/12/11	7	41.43	6	41.37	41.15	1	14,501	0.01%
2023/12/08	15.8	41.46	19	41.34	40.95	-3.2	14,553	-0.02%
2023/12/07	8.3	41.42	38.8	41.75	41.15	-30.5	14,461	-0.21%
2023/12/06	12.6	41.25	6	41.23	41.15	6.6	14,542	0.05%
2023/12/05	7	40.93	21	40.86	40.75	-14	14,492	-0.10%
2023/12/04	41.7	41.26	26	41.35	41.25	15.7	14,429	0.11%
2023/12/01	64.1	41.61	26.5	41.49	41.40	37.6	14,215	0.26%
2023/11/30	7	40.09	6	40.06	40.20	1	13,802	0.01%
2023/11/29	2	39.50	2	39.75	39.85	0	13,797	0.00%
2023/11/28	3	38.78	12.7	38.94	39.30	-9.7	13,956	-0.07%
2023/11/27	9.4	38.81	13	39.38	38.25	-3.6	14,123	-0.03%
2023/11/24	26.5	39.93	21	39.95	39.75	5.5	14,088	0.04%
2023/11/23	17.5	41.12	26	41.35	40.90	-8.5	14,040	-0.06%
2023/11/22	17.6	41.04	14	40.84	40.75	3.6	14,038	0.03%
2023/11/21	10	41.89	15.8	41.97	42.20	-5.8	14,068	-0.04%
2023/11/20	13.1	40.74	32.6	40.93	41.20	-19.5	14,328	-0.14%
2023/11/17	9	40.34	18.2	40.30	40.90	-9.2	14,375	-0.06%
2023/11/16	0.2	39.15	3	39.02	39.30	-2.8	14,457	-0.02%
2023/11/15	14.1	39.31	6	39.00	38.70	8.1	14,825	0.05%
2023/11/14	9.5	39.96	9	40.00	39.85	0.5	16,064	0.00%
2023/11/13	5.4	39.36	1.1	39.57	39.70	4.3	16,441	0.03%
2023/11/10	6	39.37	10.1	39.36	39.50	-4.1	16,710	-0.02%
2023/11/09	2.1	39.02	4	38.98	38.85	-2	16,978	-0.01%
2023/11/08	3	39.47	6	39.56	39.10	-3	17,277	-0.02%
2023/11/07	12.1	38.53	12	38.57	38.80	0.1	17,499	0.00%
2023/11/06	2.1	38.72	8	38.69	38.70	-6	18,229	-0.03%
2023/11/03	0	0.00	1.1	38.10	38.10	-1.1	18,679	-0.01%
2023/11/02	9.1	37.83	5	38.10	37.90	4.1	19,410	0.02%
2023/11/01	11.3	37.08	10	36.85	36.90	1.3	20,759	0.01%
2023/10/31	5.2	37.51	6.2	37.14	36.75	-1	21,299	0.00%
2023/10/30	5	38.08	5	38.14	37.90	0	21,465	0.00%
2023/10/27	9	38.50	4	38.56	38.15	5	21,611	0.02%
2023/10/26	2.1	38.31	4	38.33	38.20	-1.9	21,951	-0.01%
2023/10/25	8.2	39.06	6	39.12	39.00	2.2	22,087	0.01%
2023/10/24	10.1	38.61	8.2	38.74	39.00	1.9	22,137	0.01%
2023/10/23	3.3	37.87	0	0.00	38.30	3.3	22,215	0.01%
2023/10/20	3	37.42	7	37.62	37.95	-4	22,467	-0.02%
2023/10/19	14.1	37.32	10	37.52	38.00	4.1	22,749	0.02%
2023/10/18	18.4	37.97	5.1	38.41	37.50	13.3	23,174	0.06%
2023/10/17	17.1	39.92	36	39.67	39.35	-19	23,530	-0.08%
2023/10/16	24.2	40.26	16	39.99	39.80	8.2	26,345	0.03%
2023/10/13	42	41.98	29.3	41.89	42.00	12.7	30,275	0.04%
2023/10/12	21.6	40.98	17	40.48	41.85	4.6	30,070	0.02%
2023/10/11	16.1	39.93	23	39.95	39.65	-7	30,478	-0.02%
2023/10/06	0	41.45	4	41.53	41.50	-4	30,983	-0.01%
2023/10/05	8	41.61	6.5	41.69	41.65	1.5	32,976	0.00%
2023/10/04	3	40.57	5	40.98	41.20	-2	33,163	-0.01%
2023/10/03	10.1	41.81	9	41.52	41.45	1.1	33,217	0.00%
2023/10/02	38.2	42.52	40.5	42.35	42.50	-2.3	33,214	-0.01%
2023/09/28	39.3	41.22	41	40.95	40.75	-1.8	33,075	-0.01%
2023/09/27	29.2	40.50	33.1	40.59	40.80	-3.9	33,344	-0.01%
2023/09/26	13.1	40.38	14	40.40	40.10	-0.9	34,282	0.00%
2023/09/25	52.5	40.60	52.1	40.43	40.10	0.4	34,571	0.00%
2023/09/22	62.1	40.34	91.5	40.37	40.80	-29.4	34,366	-0.09%
2023/09/21	9.4	39.05	5.2	38.89	39.25	4.2	34,107	0.01%
2023/09/20	138.5	39.95	118.9	40.11	39.50	19.6	34,089	0.06%	大買/大賣/
2023/09/19	57	39.18	35.3	39.02	38.45	21.8	33,817	0.06%
2023/09/18	3.2	37.89	8	37.94	37.80	-4.8	34,400	-0.01%
2023/09/15	4	38.80	18	38.72	38.70	-14	34,706	-0.04%
2023/09/14	2.2	38.85	5	38.94	38.70	-2.8	34,870	-0.01%
2023/09/13	6	38.43	4	38.50	38.55	2	35,439	0.01%
2023/09/12	0.2	38.45	11	38.40	38.45	-10.8	37,017	-0.03%
2023/09/11	25.1	38.10	37.1	38.50	38.20	-12.1	38,498	-0.03%
2023/09/08	21.4	39.39	10.1	39.30	39.25	11.4	38,420	0.03%
2023/09/07	4.5	39.69	1	39.70	39.65	3.5	38,624	0.01%
2023/09/06	7.3	40.39	2.1	40.36	40.15	5.2	38,619	0.01%
2023/09/05	2.1	40.17	3.5	39.87	40.35	-1.4	38,718	0.00%
2023/09/04	11.2	39.80	14	39.88	39.90	-2.8	38,830	-0.01%
2023/09/01	55.5	40.02	23	40.21	39.75	32.5	38,850	0.08%
2023/08/31	20.5	40.38	14	40.40	40.55	6.5	38,766	0.02%
2023/08/30	20.1	41.16	13.1	41.43	40.95	7	38,883	0.02%
2023/08/29	7.2	41.33	19.1	41.48	41.20	-11.9	39,373	-0.03%
2023/08/28	12.5	41.30	24.1	41.31	41.35	-11.6	40,556	-0.03%
2023/08/25	30.5	42.06	20.2	41.95	41.70	10.3	40,916	0.03%
2023/08/24	69.1	44.21	39.3	43.90	43.30	29.9	40,875	0.07%
2023/08/23	22.3	43.70	39.1	43.49	44.00	-16.8	40,874	-0.04%
2023/08/22	47.8	43.64	48.1	43.70	43.20	-0.3	40,647	0.00%
2023/08/21	71.2	43.66	43	43.57	43.30	28.2	40,346	0.07%
2023/08/18	239.3	45.21	243.4	45.62	44.05	-4.1	39,988	-0.01%	大買/大賣/
2023/08/17	59.2	42.65	86	42.66	43.10	-26.8	38,655	-0.07%
2023/08/16	41.5	42.75	43.1	42.74	43.00	-1.6	38,358	0.00%
2023/08/15	21.3	44.25	27.5	44.15	43.35	-6.2	38,455	-0.02%
2023/08/14	34.4	42.87	39.1	42.55	42.80	-4.7	38,131	-0.01%
2023/08/11	95.2	43.71	85.1	43.32	42.85	10	37,795	0.03%
2023/08/10	61.6	42.82	75.3	42.73	42.30	-13.7	37,397	-0.04%
2023/08/09	51.6	45.95	49.5	45.66	45.00	2.1	36,606	0.01%
2023/08/08	178.3	47.73	170.1	47.11	46.35	8.2	36,084	0.02%	大買/大賣/
2023/08/07	612.7	46.32	534.3	48.53	48.45	78.4	35,289	0.22%	大買/大賣/
2023/08/04	77.1	45.64	71.1	45.48	45.15	5.9	33,829	0.02%
2023/08/02	55.5	46.08	21	44.99	44.95	34.5	33,238	0.10%
2023/08/01	13	48.18	20	47.91	48.60	-7	32,945	-0.02%
2023/07/31	21.2	48.50	33	48.94	47.05	-11.8	32,749	-0.04%
2023/07/28	16.4	47.02	11.4	46.93	49.50	5	32,343	0.02%
2023/07/27	4.6	47.14	20.1	46.97	46.80	-15.6	32,140	-0.05%
2023/07/26	8.6	47.77	12	47.89	47.10	-3.4	31,987	-0.01%
2023/07/25	34.2	48.75	11.7	48.91	48.30	22.4	31,791	0.07%
2023/07/24	46.7	49.82	25	49.20	49.90	21.7	31,491	0.07%
2023/07/21	40.9	47.75	40.1	45.62	49.30	0.8	31,107	0.00%
2023/07/20	41.9	47.63	40.3	47.91	46.80	1.6	30,607	0.01%
2023/07/19	446.1	51.96	433.1	52.02	51.10	13	29,960	0.04%	大買/大賣/
2023/07/18	359.4	53.82	250.1	51.90	50.40	109.3	27,034	0.40%	大買/大賣/鉅額交易
2023/07/17	94.1	52.20	136.1	52.20	52.20	-42	22,706	-0.19%	大賣/
2023/07/14	180	47.01	50	47.46	47.50	130	22,355	0.58%	大買/鉅額交易
2023/07/13	71	42.80	54.1	42.89	43.20	16.9	21,592	0.08%
2023/07/12	191	38.42	258.7	38.60	39.30	-67.7	20,937	-0.32%	大買/大賣/
2023/07/11	13	35.70	19.1	35.54	35.75	-6.1	18,866	-0.03%
2023/07/10	12.3	35.01	8.2	34.92	34.90	4	18,579	0.02%
2023/07/07	32.5	35.56	39	35.47	35.35	-6.5	18,406	-0.04%
2023/07/06	26.3	35.82	25	35.81	35.55	1.3	18,239	0.01%
2023/07/05	65.7	36.65	18.1	36.74	36.15	47.6	17,878	0.27%
2023/07/04	94	37.20	108.1	37.65	37.70	-14.1	17,291	-0.08%	大賣/
2023/07/03	27	36.01	36.7	36.28	35.95	-9.7	16,168	-0.06%
2023/06/30	7.2	34.71	4	34.51	34.95	3.2	15,723	0.02%
2023/06/29	14.6	34.85	16	34.73	34.70	-1.4	15,578	-0.01%
2023/06/28	12.3	35.48	26	35.24	34.70	-13.7	15,444	-0.09%
2023/06/27	106.1	35.88	79.3	35.93	35.35	26.8	15,208	0.18%	大買/
2023/06/26	161.4	36.57	170.2	36.52	36.85	-8.8	14,732	-0.06%	大買/大賣/
2023/06/21	29	35.25	98	35.25	35.15	-69	13,755	-0.50%
2023/06/20	73.1	34.68	31.4	34.54	34.50	41.8	13,358	0.31%
2023/06/19	67.7	35.22	27.1	35.14	35.40	40.6	13,068	0.31%
2023/06/16	230.7	37.27	209.3	37.11	36.45	21.5	12,329	0.17%	大買/大賣/
2023/06/15	310	34.30	278.6	34.93	36.15	31.4	10,611	0.30%	大買/大賣/
2023/06/14	10	33.00	19	32.98	32.90	-9	9,027	-0.10%
2023/06/13	70	33.04	105.1	32.87	32.85	-35.1	8,882	-0.40%	大賣/
2023/06/12	13.1	31.83	6	32.34	32.10	7.1	8,565	0.08%
2023/06/09	26	32.47	29	32.40	32.40	-3	8,506	-0.04%
2023/06/08	25.8	31.91	22	31.92	31.55	3.8	8,322	0.05%
2023/06/07	8	32.40	22	32.40	32.40	-14	8,188	-0.17%
2023/06/06	21.1	31.94	6	32.05	31.95	15.1	8,098	0.19%
2023/06/05	28	32.99	38	33.16	32.65	-10	7,965	-0.13%
2023/06/02	66.2	33.16	72.3	33.43	32.90	-6.1	7,652	-0.08%
2023/06/01	300	33.20	262.4	33.49	33.40	37.6	7,043	0.53%	大買/大賣/
2023/05/31	259	31.62	224.2	31.83	31.95	34.8	5,728	0.61%	大買/大賣/
2023/05/30	13.4	31.14	94	31.13	31.00	-80.6	5,203	-1.55%
2023/05/29	49.2	31.29	120.1	31.11	31.40	-70.9	5,067	-1.40%	大賣/
2023/05/26	11	29.36	97	29.40	29.25	-86	4,433	-1.94%
2023/05/25	7	29.59	23	29.56	29.50	-16	4,387	-0.36%
2023/05/24	9	29.23	2	29.18	29.20	7	4,322	0.16%
2023/05/23	52.1	29.43	5	29.43	29.25	47.1	4,223	1.12%
2023/05/22	13	30.18	33	30.15	30.15	-20	4,015	-0.50%
2023/05/19	83	29.42	756.8	29.58	30.20	-673.8	3,821	-17.63%	大賣/鉅額交易
2023/05/17	0	0.00	2	28.35	28.35	-2	3,233	-0.06%
2023/05/16	1.3	28.24	0	0.00	28.25	1.3	3,208	0.04%
2023/05/15	0.2	27.95	0	0.00	28.00	0.2	3,192	0.00%
2023/05/11	3	27.87	0	0.00	27.85	3	3,316	0.09%
2023/05/09	0.2	28.00	1	28.15	27.95	-0.8	3,426	-0.02%
2023/05/08	0	0.00	4	28.16	28.10	-4	3,450	-0.12%
2023/05/05	2	28.30	7	28.17	28.15	-5	3,512	-0.14%
2023/05/03	10	28.35	0	0.00	28.35	10	3,541	0.28%
2023/05/02	2	28.35	2	28.30	28.35	0	3,592	0.00%
2023/04/28	1	28.35	1	28.45	28.40	0	3,608	0.00%
2023/04/26	1	27.95	0	0.00	28.10	1	3,537	0.03%
2023/04/25	0	0.00	2	28.08	28.10	-2	3,503	-0.06%
2023/04/24	15.3	27.95	3	28.27	28.30	12.3	3,441	0.36%
2023/04/21	0	0.00	3	27.92	27.75	-3	3,391	-0.09%
2023/04/20	0	27.95	0	0.00	27.85	0	3,378	0.00%
2023/04/19	3	28.08	0	0.00	27.95	3	3,349	0.09%
2023/04/18	3	28.23	0	0.00	28.25	3	3,297	0.09%
2023/04/17	17.6	28.55	7	28.55	28.60	10.6	3,244	0.33%
2023/04/14	1	28.10	1	28.00	28.10	0	3,103	0.00%
2023/04/13	10	27.77	0	0.00	27.80	10	3,054	0.33%
2023/04/12	7	27.76	0	0.00	27.75	7	3,082	0.23%
2023/04/11	2.1	27.88	2.4	27.91	27.90	-0.3	3,085	-0.01%
2023/04/07	1	27.40	0	0.00	27.40	1	3,009	0.03%
2023/03/31	0.1	27.40	0	0.00	27.30	0.1	2,977	0.00%
2023/03/30	4.2	27.35	0	0.00	27.35	4.2	2,995	0.14%
2023/03/29	0.1	27.41	5.1	27.40	27.45	-5	2,977	-0.17%
2023/03/28	1.3	28.51	0	0.00	28.50	1.3	3,005	0.04%
2023/03/27	0.1	28.66	1.7	28.75	28.65	-1.7	3,055	-0.05%
2023/03/24	0	28.65	10	28.70	28.70	-10	3,060	-0.33%
2023/03/23	0	28.70	0	0.00	28.60	0	3,023	0.00%
2023/03/22	0.1	28.70	11.1	28.81	28.80	-11	3,014	-0.37%
2023/03/21	0.1	28.49	1	28.45	28.55	-0.9	2,995	-0.03%
2023/03/20	0.1	28.36	0	28.35	28.35	0.1	2,979	0.00%
2023/03/17	0	28.15	10	28.08	28.00	-10	2,965	-0.34%
2023/03/16	20	28.00	1	27.90	27.90	19	2,933	0.65%
2023/03/15	0.1	28.40	0	0.00	28.20	0.1	2,914	0.00%
2023/03/14	0	28.38	47	28.24	28.25	-47	2,932	-1.60%
2023/03/13	20.2	28.25	35	28.28	28.50	-14.8	2,929	-0.51%
2023/03/10	2.1	28.80	0.1	28.80	28.65	2	2,899	0.07%
2023/03/09	28.1	29.03	0	0.00	29.05	28.1	2,864	0.98%
2023/03/08	2.1	29.11	0	0.00	29.15	2.1	2,812	0.07%
2023/03/07	13.2	29.28	1	29.25	29.35	12.2	2,771	0.44%
2023/03/06	2.1	29.33	1	29.35	29.35	1.1	2,738	0.04%
2023/03/03	1	29.40	2	29.38	29.35	-1	2,700	-0.04%
2023/03/02	5.1	29.34	2	29.15	29.45	3.1	2,659	0.12%
2023/03/01	10.2	29.55	8.3	29.53	29.50	1.9	2,598	0.07%
2023/02/24	1	31.65	2.4	31.50	31.60	-1.4	2,429	-0.06%
2023/02/23	0	0.00	10	31.20	31.20	-10	2,369	-0.42%
2023/02/22	1	30.90	0	0.00	31.00	1	2,369	0.04%
2023/02/21	3	31.00	2	31.00	31.10	1	2,378	0.04%
2023/02/20	3	30.90	10	30.95	30.95	-7	2,453	-0.29%
2023/02/16	1	30.95	0	0.00	30.90	1	2,530	0.04%
2023/02/15	0.1	30.90	2	30.93	30.75	-2	2,600	-0.07%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	2	30.55	0	0.00	30.70	2	2,686	0.07%
2023/02/10	3	30.70	1	30.75	30.80	2	2,686	0.07%
2023/02/09	1.1	30.99	0	0.00	30.90	1.1	2,666	0.04%
2023/02/08	3	32.00	15	32.00	31.85	-12	2,565	-0.47%
2023/02/07	71	31.82	10	31.87	31.85	61	2,512	2.43%
2023/02/06	3.1	31.46	16	31.43	31.50	-12.9	2,430	-0.53%
2023/02/03	21	31.26	0	0.00	31.40	21	2,400	0.87%
2023/02/02	13	30.85	6	30.85	30.85	7	2,337	0.30%
2023/02/01	30.7	30.87	2	30.70	30.75	28.7	2,309	1.24%
2023/01/31	12	30.46	23	30.40	30.80	-11	2,285	-0.48%
2023/01/30	41	30.18	22	30.16	30.30	19	2,225	0.85%
2023/01/17	2	30.00	0	0.00	30.00	2	2,197	0.09%
2023/01/09	0	0.00	1	29.60	29.75	-1	2,122	-0.05%
2023/01/06	2	29.43	3	29.40	29.50	-1	2,120	-0.05%
2023/01/03	0	0.00	1	29.60	29.60	-1	2,154	-0.05%
2022/12/30	0	0.00	10	29.90	29.50	-10	2,154	-0.46%
2022/12/29	6	28.90	5	29.64	29.70	1	2,083	0.05%
2022/12/28	1	29.35	0	0.00	29.15	1	2,050	0.05%
2022/12/26	0	0.00	0.7	29.50	29.55	-0.7	2,050	-0.03%
2022/12/22	0	0.00	1	29.90	29.75	-1	2,115	-0.05%
2022/12/21	5	29.80	5	29.95	29.75	0	2,089	0.00%
2022/12/20	25	30.25	8.7	30.17	29.60	16.3	2,060	0.79%
2022/12/19	10.7	29.74	40	29.99	29.75	-29.3	2,012	-1.46%
2022/12/16	0	0.00	30	29.67	29.40	-30	1,889	-1.59%
2022/12/15	2	29.68	0	0.00	29.70	2	1,844	0.11%
2022/12/13	1	29.35	3	29.55	29.65	-2	1,821	-0.11%
2022/12/09	60	29.26	0	0.00	29.30	60	1,822	3.29%
2022/12/08	1	29.25	0	0.00	29.20	1	1,818	0.05%
2022/12/07	2	29.00	2	29.23	29.00	0	1,826	0.00%
2022/12/06	2	29.43	0	0.00	29.20	2	1,803	0.11%
2022/12/05	26	29.83	23	29.70	29.70	3	1,764	0.17%
2022/12/02	2	29.95	0.4	29.95	29.95	1.7	1,791	0.09%
2022/12/01	30	29.98	0	0.00	29.95	30	1,794	1.67%
2022/11/30	21	29.75	1	29.70	29.75	20	1,770	1.13%
2022/11/28	1	29.40	3	29.50	29.50	-2	1,737	-0.12%
2022/11/25	0	0.00	3	29.30	29.30	-3	1,734	-0.17%
2022/11/24	0	0.00	2	29.30	29.30	-2	1,718	-0.12%
2022/11/22	1	29.10	35	29.12	29.20	-34	1,725	-1.97%
2022/11/18	3	29.10	1	28.95	28.95	2	1,727	0.12%
2022/11/17	0.4	29.25	2	29.20	29.20	-1.7	1,703	-0.10%
2022/11/16	28.1	29.29	6.4	29.18	29.15	21.6	1,685	1.28%
2022/11/15	1	28.75	4	28.88	28.85	-3	1,608	-0.19%
2022/11/14	0	0.00	11	28.90	28.85	-11	1,586	-0.69%
2022/11/11	45.1	28.62	4	28.58	28.60	41.1	1,541	2.66%
2022/11/10	7	28.16	2	28.18	28.30	5	1,488	0.34%
2022/11/09	29	28.66	1.4	28.68	28.30	27.6	1,472	1.87%
2022/11/08	2	27.85	1	27.85	27.85	1	1,396	0.07%
2022/11/07	0	0.00	0.2	27.75	27.70	-0.2	1,428	-0.01%
2022/11/01	0	27.20	0	0.00	27.25	0	1,641	0.00%
2022/10/27	0	0.00	1	26.90	27.00	-1	1,679	-0.06%
2022/10/26	3	26.60	3	26.85	26.80	0	1,686	0.00%
2022/10/25	0	0.00	5	26.70	26.55	-5	1,686	-0.30%
2022/10/24	0.1	26.70	3	26.77	26.55	-2.9	1,688	-0.17%
2022/10/20	0	26.50	0	0.00	26.50	0	1,697	0.00%
2022/10/19	0	0.00	3	26.87	26.75	-3	1,702	-0.18%
2022/10/18	0	0.00	1	26.75	26.65	-1	1,695	-0.06%
2022/10/17	0	0.00	18	26.20	26.40	-18	1,723	-1.04%
2022/10/14	0	0.00	9	26.73	26.55	-9	1,765	-0.51%
2022/10/13	17	26.59	0	0.00	26.25	17	1,785	0.95%
2022/10/12	10.4	26.55	10	26.83	26.75	0.4	1,781	0.02%
2022/10/11	0	0.00	4	26.70	26.70	-4	1,805	-0.22%
2022/10/04	0	0.00	1	27.40	27.30	-1	1,830	-0.05%
2022/10/03	1	26.70	0	0.00	26.90	1	1,833	0.05%
2022/09/29	15	26.83	10	26.78	27.15	5	1,855	0.27%
2022/09/28	9	26.31	0	0.00	26.15	9	1,804	0.50%
2022/09/27	5	26.58	0	0.00	26.60	5	1,797	0.28%
2022/09/26	3	26.58	0	0.00	26.50	3	1,808	0.17%
2022/09/23	12	27.50	1	27.40	27.35	11	1,795	0.61%
2022/09/22	21	27.34	20	27.60	27.50	1	1,830	0.05%
2022/09/21	30	27.62	0	0.00	27.65	30	1,839	1.63%
2022/09/20	2	27.75	0	0.00	27.75	2	1,838	0.11%
2022/09/16	21	27.80	0	0.00	27.70	21	1,895	1.11%
2022/09/14	10	28.00	1	27.85	28.00	9	1,984	0.45%
2022/09/13	1	28.25	1	28.25	28.25	0	2,143	0.00%
2022/09/12	28	28.05	0	0.00	28.10	28	2,172	1.29%
2022/09/08	15	28.10	0	0.00	28.10	15	2,205	0.68%
2022/09/07	30	27.08	0	0.00	27.10	30	2,160	1.39%
2022/09/06	61	27.51	0	0.00	27.35	61	2,158	2.83%
2022/09/05	20	27.80	0	0.00	27.75	20	2,153	0.93%
2022/09/02	0	0.00	0.2	27.95	27.80	-0.2	2,165	-0.01%
2022/09/01	17	27.96	0	0.00	27.80	17	2,174	0.78%
2022/08/31	26.1	28.05	0	0.00	28.10	26.1	2,155	1.21%
2022/08/30	7	27.95	0	0.00	28.05	7	2,148	0.33%
2022/08/29	22	28.04	1	27.85	27.90	21	2,146	0.98%
2022/08/26	10.1	28.45	0	0.00	28.40	10.1	2,127	0.47%
2022/08/25	11	28.45	1	28.55	28.35	10	2,123	0.47%
2022/08/24	20	28.51	0	0.00	28.40	20	2,119	0.94%
2022/08/23	23	28.58	0	0.00	28.50	23	2,137	1.08%
2022/08/22	23	28.77	0	0.00	28.75	23	2,143	1.07%
2022/08/19	25	28.80	2	28.80	28.90	23	2,143	1.07%
2022/08/18	1	28.60	1	28.75	28.70	0	2,138	0.00%
2022/08/17	10	28.65	6	28.73	28.55	4	2,138	0.19%
2022/08/16	11	28.79	0	0.00	28.75	11	2,127	0.52%
2022/08/15	40	28.82	1.8	28.69	28.85	38.2	2,152	1.78%
2022/08/12	21	28.97	5	28.98	28.90	16	2,128	0.75%
2022/08/11	10	29.17	0.2	29.20	29.10	9.8	2,104	0.46%
2022/08/10	16	29.29	0	0.00	29.10	16	2,090	0.77%
2022/08/09	8.2	29.27	3.2	28.96	29.45	4.9	2,078	0.24%
2022/08/08	8	28.63	8	28.53	28.70	0	2,003	0.00%
2022/08/05	3	28.27	5	28.34	28.30	-2	1,993	-0.10%
2022/08/02	1	27.85	0	0.00	27.95	1	2,110	0.05%
2022/08/01	0	0.00	7	28.20	28.15	-7	2,126	-0.33%
2022/07/28	0	0.00	2	28.08	28.10	-2	2,189	-0.09%
2022/07/27	0.3	28.10	0	0.00	28.05	0.3	2,203	0.01%
2022/07/26	0	0.00	0.2	28.05	28.00	-0.2	2,215	-0.01%
2022/07/22	8	28.28	4	28.24	28.20	4	2,242	0.18%
2022/07/21	3	28.02	7	27.61	28.05	-4	2,251	-0.18%
2022/07/20	5	27.25	2	27.45	27.20	3	2,235	0.13%
2022/07/19	0	0.00	3	27.38	27.35	-3	2,259	-0.13%
2022/07/15	2	27.00	3	27.00	27.00	-1	2,247	-0.04%
2022/07/14	1	27.00	1	27.00	27.10	0	2,267	0.00%
2022/07/13	0	26.90	0	0.00	26.80	0	2,280	0.00%
2022/07/12	2	26.58	0	0.00	26.45	2	2,285	0.09%
2022/07/08	1	27.40	2.1	27.65	27.40	-1.1	2,300	-0.05%
2022/07/07	7.9	26.81	5.2	26.96	27.40	2.7	2,322	0.12%
2022/07/06	2.2	27.05	3	26.83	26.75	-0.8	2,338	-0.03%
2022/07/05	0.1	27.00	2	26.90	27.15	-1.9	2,383	-0.08%
2022/07/04	5	26.80	0	0.00	26.75	5	2,417	0.21%
2022/07/01	1	26.80	3	26.90	26.80	-2	2,488	-0.08%
2022/06/30	2	27.65	0	0.00	27.45	2	2,556	0.08%
2022/06/29	1	28.05	6.1	28.01	28.10	-5.1	2,619	-0.20%
2022/06/28	0	28.65	0.3	28.48	28.35	-0.2	2,820	-0.01%
2022/06/27	0	0.00	11	28.75	28.80	-11	2,991	-0.37%
2022/06/24	3.1	28.40	3.1	28.50	28.45	0.1	3,084	0.00%
2022/06/23	4	28.45	1	28.65	28.20	3	3,156	0.10%
2022/06/22	11	28.67	0	0.00	28.35	11	3,196	0.34%
2022/06/21	12.8	28.67	6.4	28.69	28.70	6.5	3,201	0.20%
2022/06/20	3	27.50	1	27.30	27.20	2	3,068	0.07%
2022/06/17	0	0.00	3	27.85	27.90	-3	3,077	-0.10%
2022/06/15	0	0.00	4.2	28.05	28.10	-4.2	3,108	-0.13%
2022/06/14	0	0.00	1	27.60	27.90	-1	3,145	-0.03%
2022/06/09	0.1	28.05	0	0.00	28.00	0.1	3,220	0.00%
2022/06/08	1	28.10	0	0.00	28.10	1	3,266	0.03%
2022/06/07	0.1	27.80	1	28.00	28.00	-1	3,332	-0.03%
2022/06/06	0.1	27.96	0	0.00	27.85	0.1	3,402	0.00%
2022/06/02	0	0.00	5	28.02	28.00	-5	3,636	-0.14%
2022/06/01	3	28.15	1	28.15	28.15	2	3,742	0.05%
2022/05/31	0	0.00	1	27.90	28.00	-1	3,798	-0.03%
2022/05/30	1	27.80	0.2	27.83	27.85	0.9	3,867	0.02%
2022/05/26	2	27.52	5	27.54	27.50	-3	4,251	-0.07%
2022/05/24	0	0.00	4	27.50	27.45	-4	4,390	-0.09%
2022/05/23	1	27.70	0	0.00	27.60	1	4,443	0.02%
2022/05/19	1	26.80	0	0.00	26.90	1	4,639	0.02%
2022/05/18	3	27.15	1	27.25	27.20	2	4,660	0.04%
2022/05/17	1	26.90	0	0.00	27.05	1	4,720	0.02%
2022/05/16	4.1	26.74	1	26.70	26.85	3.1	4,764	0.06%
2022/05/13	3	26.28	6	26.25	26.55	-3	4,848	-0.06%
2022/05/12	1.2	26.22	0	0.00	26.15	1.2	4,878	0.02%
2022/05/11	2	26.73	1	26.70	26.65	1	4,858	0.02%
2022/05/10	1.1	26.86	7	26.80	27.15	-5.9	4,843	-0.12%
2022/05/09	0	27.60	1	27.65	27.50	-1	4,832	-0.02%
2022/05/06	1.1	27.71	0	0.00	27.85	1.1	4,838	0.02%
2022/05/05	4.1	28.20	5	28.20	28.25	-1	4,840	-0.02%
2022/05/04	1	27.95	0	0.00	28.00	1	4,843	0.02%
2022/05/03	0	0.00	4	27.93	27.95	-4	4,898	-0.08%
2022/04/29	12	27.76	0	0.00	27.75	12	4,951	0.24%
2022/04/28	0	27.90	2	27.80	27.80	-2	4,978	-0.04%
2022/04/27	3.2	27.54	0	0.00	27.80	3.2	5,007	0.06%
2022/04/26	0	28.03	11	28.08	28.00	-11	5,007	-0.22%
2022/04/25	4.4	28.03	0	0.00	27.95	4.4	5,038	0.09%
2022/04/22	0.7	28.65	0	0.00	28.75	0.7	5,051	0.01%
2022/04/21	0	28.77	0	0.00	28.80	0	5,150	0.00%
2022/04/20	2	28.70	9	28.65	28.75	-7	5,174	-0.14%
2022/04/18	0	28.20	22	28.12	28.10	-22	5,247	-0.42%
2022/04/15	0.1	28.36	0	0.00	28.35	0.1	5,300	0.00%
2022/04/14	3	28.52	2	28.40	28.55	1	5,386	0.02%
2022/04/12	0.2	28.15	2	28.25	28.25	-1.8	5,478	-0.03%
2022/04/11	9	28.30	1	28.35	28.20	8	5,506	0.15%
2022/04/08	4	28.26	1	28.20	28.20	3	5,630	0.05%
2022/04/07	1.1	28.50	1	28.25	28.25	0.1	5,830	0.00%
2022/04/06	10	28.83	0.5	28.80	28.90	9.5	6,006	0.16%
2022/04/01	2	29.20	6	29.25	29.35	-4	6,019	-0.07%
2022/03/31	3.4	29.71	0	0.00	29.55	3.4	6,065	0.06%
2022/03/30	27.1	31.81	8.1	31.80	31.75	19	5,901	0.32%
2022/03/29	32	31.97	2	32.15	31.85	30	5,822	0.52%
2022/03/28	8	32.03	3	32.05	32.05	5	5,755	0.09%
2022/03/25	1	32.40	10	32.50	32.40	-9	5,732	-0.16%
2022/03/24	0	32.26	0	0.00	32.50	0	5,822	0.00%
2022/03/23	1	32.30	3.2	32.32	32.30	-2.2	6,297	-0.03%
2022/03/21	4	31.95	24	32.05	32.00	-20	6,617	-0.30%
2022/03/18	24.2	31.80	0	0.00	31.75	24.2	6,829	0.35%
2022/03/17	2.1	31.90	22	32.04	32.00	-19.9	7,234	-0.28%
2022/03/16	19	31.69	31	31.93	31.80	-12	7,434	-0.16%
2022/03/15	13	31.68	12	31.84	31.75	1	7,477	0.01%
2022/03/14	0	0.00	4	32.00	32.05	-4	7,549	-0.05%
2022/03/11	6	31.78	0	0.00	31.75	6	7,637	0.08%
2022/03/10	0.1	31.95	5	31.75	31.85	-4.9	7,640	-0.06%
2022/03/09	5	31.30	2	31.45	31.45	3	7,658	0.04%
2022/03/08	36	31.56	14.2	31.46	31.20	21.9	7,690	0.28%
2022/03/07	13	32.43	0	0.00	32.35	13	7,534	0.17%
2022/03/04	4	32.78	0.6	33.05	33.05	3.4	7,568	0.04%
2022/03/03	14	33.06	3.1	33.04	33.05	10.9	7,699	0.14%
2022/03/02	11	32.51	14	32.41	32.70	-3	7,913	-0.04%
2022/03/01	42.7	32.47	33	32.45	32.60	9.7	8,286	0.12%
2022/02/25	15	33.65	10	33.85	33.55	5	8,201	0.06%
2022/02/24	9	33.89	10.1	33.77	33.70	-1.1	8,397	-0.01%
2022/02/23	5	34.35	12	34.15	34.30	-7	8,850	-0.08%
2022/02/22	10	33.90	31	34.01	33.95	-21	10,310	-0.20%
2022/02/21	11.1	34.35	5	34.43	34.45	6.1	10,599	0.06%
2022/02/18	12.2	33.95	12	33.94	33.95	0.2	11,073	0.00%
2022/02/17	16	34.12	19.2	34.14	34.00	-3.2	11,685	-0.03%
2022/02/16	17	33.94	16	34.06	34.00	1	11,823	0.01%
2022/02/15	4	34.04	9	34.03	33.75	-5	12,048	-0.04%
2022/02/14	3	33.90	12	33.47	33.90	-9	11,967	-0.08%
2022/02/11	0	0.00	2	33.65	33.75	-2	11,970	-0.02%
2022/02/10	1	33.70	3	33.50	33.70	-2	11,976	-0.02%
2022/02/09	2	33.65	0	33.60	33.75	2	11,960	0.02%
2022/02/08	0	0.00	2	33.45	33.50	-2	11,952	-0.02%
2022/02/07	5.2	32.63	4	32.90	33.00	1.2	11,982	0.01%
2022/01/26	0	0.00	33	32.30	32.30	-33	12,069	-0.27%
2022/01/25	3.4	32.59	0	0.00	32.25	3.4	12,060	0.03%
2022/01/24	5.2	32.41	2	32.70	32.80	3.2	12,018	0.03%
2022/01/21	31	33.42	0	0.00	33.10	31	11,989	0.26%
2022/01/20	2	33.75	1	33.70	33.75	1	11,943	0.01%
2022/01/19	0	0.00	1	33.60	33.50	-1	11,931	-0.01%
2022/01/18	8	33.73	6	33.85	33.75	2	11,920	0.02%
2022/01/17	2	33.45	4	33.40	33.60	-2	11,862	-0.02%
2022/01/14	11	33.01	3.1	32.96	33.00	7.9	11,802	0.07%
2022/01/13	22	33.40	2	33.45	33.50	20	11,708	0.17%
2022/01/12	0	33.50	5	33.44	33.40	-5	11,669	-0.04%
2022/01/11	9	33.45	3	33.38	33.50	6	11,629	0.05%
2022/01/10	5	33.70	1	33.70	33.65	4	11,562	0.03%
2022/01/07	6.1	33.92	0	0.00	33.80	6.1	11,500	0.05%
2022/01/06	0	0.00	2	34.25	34.45	-2	11,401	-0.02%
2022/01/05	7	34.49	6	34.47	34.20	1	11,325	0.01%
2022/01/04	0	0.00	7.1	34.53	34.50	-7.1	11,295	-0.06%
2022/01/03	6	34.71	3.1	34.50	34.50	2.9	11,256	0.03%
2021/12/30	65.2	35.13	61	35.06	35.20	4.2	11,091	0.04%
2021/12/29	0	0.00	13.3	34.95	34.95	-13.3	10,858	-0.12%
2021/12/28	3.1	34.61	18.1	34.56	34.50	-15	10,623	-0.14%
2021/12/27	10	34.20	35	34.21	34.35	-25	10,562	-0.24%
2021/12/24	6	33.97	5	33.88	33.80	1	10,479	0.01%
2021/12/23	6	33.76	4	33.70	34.00	2	10,452	0.02%
2021/12/22	7	33.86	0	0.00	33.70	7	10,393	0.07%
2021/12/21	2	33.78	2.2	33.90	33.90	-0.2	10,374	0.00%
2021/12/20	22	33.60	9	33.66	33.70	13	10,357	0.13%
2021/12/17	38.1	34.50	29	34.68	34.10	9.1	10,305	0.09%
2021/12/16	10	34.20	56.2	34.19	34.40	-46.2	9,813	-0.47%
2021/12/15	1	34.05	11	33.95	33.70	-10	9,596	-0.10%
2021/12/14	49	33.77	17	33.98	33.85	32	9,587	0.33%
2021/12/13	49	34.18	20.5	34.13	34.10	28.5	9,414	0.30%
2021/12/10	4	33.30	18	33.28	33.40	-14	9,008	-0.16%
2021/12/09	3.3	32.75	2	32.85	32.75	1.3	8,775	0.01%
2021/12/08	6	32.68	18	32.71	32.70	-12	8,721	-0.14%
2021/12/07	28	32.70	2	32.63	32.80	26	8,643	0.30%
2021/12/06	3	32.23	1	32.40	32.30	2	8,531	0.02%
2021/12/03	3	32.22	4	32.30	32.20	-1	8,534	-0.01%
2021/12/02	5.5	31.77	3	31.88	31.70	2.5	8,484	0.03%
2021/12/01	4.5	31.98	0.6	31.79	32.15	3.9	8,477	0.05%
2021/11/30	1.3	32.22	1	32.20	32.00	0.3	8,680	0.00%
2021/11/29	19.2	31.65	29	31.62	31.70	-9.8	8,595	-0.11%
2021/11/26	39.8	32.30	42.2	32.11	32.00	-2.4	8,421	-0.03%
2021/11/25	54.2	33.25	22.3	32.94	32.90	31.9	8,127	0.39%
2021/11/24	8.5	33.74	21.2	33.83	34.00	-12.8	7,668	-0.17%
2021/11/23	7.8	33.97	31	34.04	33.90	-23.2	7,460	-0.31%
2021/11/22	40.2	34.22	43	34.32	34.50	-2.8	7,209	-0.04%
2021/11/19	147.1	34.08	87.1	34.13	34.40	60	6,688	0.90%	大買/
2021/11/18	3.1	31.40	97.4	31.68	32.10	-94.3	5,175	-1.82%
2021/11/17	36.4	32.00	28	31.93	31.75	8.4	4,806	0.17%
2021/11/16	122.1	31.53	140.5	30.99	32.10	-18.4	4,217	-0.44%	大買/大賣/
2021/11/15	35.2	30.07	243.2	30.17	30.10	-208	3,605	-5.77%	大賣/鉅額交易
2021/11/12	34	29.76	71	29.70	29.70	-37	3,436	-1.08%
2021/11/11	2	29.15	0	0.00	29.10	2	3,242	0.06%
2021/11/10	3	29.20	14.3	29.17	29.25	-11.3	3,266	-0.35%
2021/11/09	0	0.00	0.2	29.05	29.05	-0.2	3,292	-0.01%
2021/11/08	0.3	28.83	0	0.00	28.90	0.3	3,265	0.01%
2021/11/05	4.3	28.79	1	28.90	28.90	3.3	3,284	0.10%
2021/11/04	1	29.10	1.3	29.09	28.90	-0.3	3,313	-0.01%
2021/11/03	3	29.22	8	29.20	29.25	-5	3,272	-0.15%
2021/11/02	0	28.78	1	28.95	28.75	-1	3,183	-0.03%
2021/11/01	1	28.90	6.4	28.80	28.80	-5.4	3,173	-0.17%
2021/10/29	0	0.00	1	28.75	28.75	-1	3,165	-0.03%
2021/10/28	0	28.45	0	0.00	28.60	0	3,143	0.00%
2021/10/27	0.4	28.44	0	0.00	28.55	0.4	3,137	0.01%
2021/10/26	1	28.40	0	0.00	28.35	1	3,135	0.03%
2021/10/25	3.6	28.14	1	28.15	28.20	2.6	3,120	0.08%
2021/10/22	5	28.16	0	0.00	28.20	5	3,160	0.16%
2021/10/21	3.2	28.18	12	28.18	28.15	-8.8	3,267	-0.27%
2021/10/20	1	28.25	1	28.25	28.25	0	3,280	0.00%
2021/10/19	2.6	28.23	1	28.30	28.30	1.6	3,312	0.05%
2021/10/18	3.4	28.29	5	28.26	28.30	-1.7	3,356	-0.05%
2021/10/15	0	0.00	2	28.30	28.30	-2	3,442	-0.06%
2021/10/14	1.1	27.95	0	0.00	27.95	1.1	3,521	0.03%
2021/10/13	5.6	28.14	2	28.20	28.00	3.6	3,702	0.10%
2021/10/12	0.1	28.30	1.3	28.33	28.35	-1.2	3,804	-0.03%
2021/10/08	27	28.06	1	28.15	28.10	26	3,877	0.67%
2021/10/07	0	0.00	13	27.99	28.00	-13	4,040	-0.32%
2021/10/06	4.1	27.76	2	27.70	27.70	2.1	5,494	0.04%
2021/10/05	1.1	27.52	0	0.00	27.75	1.1	5,994	0.02%
2021/10/04	4.3	27.82	0	0.00	27.70	4.3	5,984	0.07%
2021/10/01	6.1	28.23	2	28.05	28.05	4.1	5,963	0.07%
2021/09/30	11	28.57	1	28.55	28.65	10	5,940	0.17%
2021/09/29	28	28.50	0	0.00	28.60	28	5,954	0.47%
2021/09/28	1	28.90	1.3	28.99	29.00	-0.3	5,947	-0.01%
2021/09/24	0	0.00	1.5	29.05	29.05	-1.5	5,964	-0.03%
2021/09/23	2.1	28.58	0	0.00	28.70	2.1	5,876	0.04%
2021/09/22	0	0.00	5	28.60	28.70	-5	5,856	-0.09%
2021/09/17	2	28.85	1	28.90	28.75	1	5,835	0.02%
2021/09/16	1.5	28.67	2.1	28.82	28.70	-0.6	5,753	-0.01%
2021/09/15	3	28.33	4	28.30	28.30	-1	5,696	-0.02%
2021/09/14	0	28.25	1	28.20	28.20	-1	5,662	-0.02%
2021/09/13	1.3	28.10	0	0.00	28.10	1.3	5,666	0.02%
2021/09/10	1	28.15	5	28.20	28.15	-4	5,659	-0.07%
2021/09/09	0	28.40	2	28.43	28.30	-2	5,650	-0.04%
2021/09/08	0	28.40	1	28.50	28.30	-1	5,646	-0.02%
2021/09/07	5	28.73	1.3	28.69	28.70	3.7	5,619	0.07%
2021/09/03	46	29.07	16	29.19	28.95	30	5,543	0.54%
2021/09/02	4	28.28	1	28.20	28.30	3	5,309	0.06%
2021/09/01	3	28.05	12	28.13	28.05	-9	5,276	-0.17%
2021/08/31	3	27.80	0	0.00	27.90	3	5,270	0.06%
2021/08/30	14	27.76	0	0.00	27.80	14	5,344	0.26%
2021/08/27	2.1	27.75	0	0.00	27.75	2.1	5,384	0.04%
2021/08/26	1	27.75	0	0.00	27.80	1	5,434	0.02%
2021/08/25	0	0.00	0.2	27.80	27.90	-0.2	5,458	0.00%
2021/08/24	1	27.75	0	0.00	27.60	1	5,518	0.02%
2021/08/23	1	27.35	5	27.46	27.55	-4	5,549	-0.07%
2021/08/20	12.2	27.13	0	0.00	27.00	12.2	5,554	0.22%
2021/08/19	6	27.18	0	0.00	27.10	6	5,566	0.11%
2021/08/18	3.5	27.24	3	27.33	27.60	0.5	5,550	0.01%
2021/08/17	10.6	27.55	1	27.60	27.50	9.6	5,566	0.17%
2021/08/16	7	28.06	1	27.95	27.90	6	5,546	0.11%
2021/08/13	53.3	28.37	1	28.30	28.30	52.3	5,520	0.95%
2021/08/12	0	27.85	2	27.88	28.10	-2	5,470	-0.04%
2021/08/11	6.4	27.82	0	0.00	27.80	6.4	5,515	0.12%
2021/08/10	4.5	28.03	4	28.25	27.95	0.5	5,556	0.01%
2021/08/09	6.5	28.59	3	28.60	28.50	3.5	5,694	0.06%
2021/08/06	0.6	28.75	1	28.70	28.80	-0.4	5,769	-0.01%
2021/08/05	1.1	28.60	0	0.00	28.60	1.1	5,867	0.02%
2021/08/04	0	28.58	0	0.00	28.60	0	6,109	0.00%
2021/08/03	1	28.50	0	0.00	28.50	1	6,232	0.02%
2021/08/02	2	28.40	3	28.38	28.40	-1	6,269	-0.02%
2021/07/30	3	28.32	3	28.37	28.40	0	6,310	0.00%
2021/07/29	1	28.45	2	28.50	28.45	-1	6,372	-0.02%
2021/07/28	0	0.00	3	28.48	28.35	-3	6,441	-0.05%
2021/07/27	2	28.70	1	28.76	28.80	1	6,594	0.02%
2021/07/26	1.1	28.25	7.6	28.29	28.25	-6.5	6,646	-0.10%
2021/07/23	0	28.20	0	0.00	28.25	0	7,059	0.00%
2021/07/22	18.1	27.99	1	27.95	27.90	17.1	7,312	0.23%
2021/07/21	1.2	28.00	40	27.83	27.90	-38.8	7,324	-0.53%
2021/07/20	40.3	28.19	3	28.17	28.10	37.3	7,314	0.51%
2021/07/19	67.3	28.57	22	28.49	28.45	45.3	7,288	0.62%
2021/07/16	77	29.14	2.2	29.26	29.10	74.8	7,285	1.03%
2021/07/15	11	29.17	16	29.44	29.50	-5	7,344	-0.07%
2021/07/14	30	29.29	44	29.35	29.25	-14	7,416	-0.19%
2021/07/13	179.1	30.87	123.2	30.35	29.55	55.9	7,341	0.76%	大買/大賣/
2021/07/12	56	29.65	55.1	28.99	30.45	0.9	5,937	0.01%
2021/07/09	0	27.98	2	28.10	28.15	-2	5,467	-0.04%
2021/07/08	2	28.05	0	0.00	28.05	2	5,561	0.04%
2021/07/07	0	27.95	4	28.00	27.95	-4	5,654	-0.07%
2021/07/06	1.3	28.13	18.1	28.14	28.05	-16.8	5,724	-0.29%
2021/07/05	0.2	28.00	38.1	28.09	28.00	-37.9	5,777	-0.66%
2021/07/02	2.1	28.05	9	28.02	27.90	-6.9	5,812	-0.12%
2021/07/01	0.5	27.95	1.3	27.96	28.00	-0.8	5,852	-0.01%
2021/06/30	11	27.50	0	0.00	27.60	11	5,848	0.19%
2021/06/29	2.5	27.60	0.4	27.65	27.55	2.1	5,913	0.04%
2021/06/28	8	27.66	0	0.00	27.70	8	5,966	0.13%
2021/06/25	1.1	27.75	10.5	27.83	27.75	-9.4	6,021	-0.16%
2021/06/24	1	27.70	0	0.00	27.80	1	6,065	0.02%
2021/06/23	0.5	27.70	0	0.00	27.80	0.5	6,143	0.01%
2021/06/22	0.1	27.70	8	27.70	27.70	-8	6,248	-0.13%
2021/06/21	8	27.61	8	27.67	27.65	0	6,351	0.00%
2021/06/18	0	27.90	0	0.00	28.00	0	6,456	0.00%
2021/06/17	2	27.70	0	0.00	27.90	2	6,533	0.03%
2021/06/16	4	27.75	0	0.00	27.75	4	6,605	0.06%
2021/06/15	0	0.00	0	27.90	27.90	0	6,659	0.00%
2021/06/11	14	27.50	14	27.55	27.50	0	6,697	0.00%
2021/06/10	37.1	27.47	0	0.00	27.55	37.1	6,765	0.55%
2021/06/09	2.1	27.75	0	0.00	27.70	2.1	6,812	0.03%
2021/06/08	10	27.88	0	0.00	27.90	10	6,922	0.14%
2021/06/07	22.1	27.83	11	27.99	28.00	11.1	7,096	0.16%
2021/06/04	0.1	28.58	2	28.60	28.60	-1.9	7,217	-0.03%
2021/06/03	5	28.20	12	28.27	28.65	-7	7,636	-0.09%
2021/06/02	0.1	28.20	5	28.25	28.20	-4.9	7,630	-0.06%
2021/06/01	3	28.32	0	0.00	28.20	3	7,645	0.04%
2021/05/31	25	28.18	6	28.23	28.20	19	7,625	0.25%
2021/05/28	1.1	28.20	1	28.25	28.20	0.1	7,626	0.00%
2021/05/27	24	27.81	21	28.15	28.15	3	7,729	0.04%
2021/05/26	0.7	28.10	130	28.21	28.25	-129.4	7,825	-1.65%	大賣/鉅額交易
2021/05/25	0	0.00	11.2	28.29	28.25	-11.2	7,869	-0.14%
2021/05/24	0	27.87	19.2	27.83	27.90	-19.2	7,959	-0.24%
2021/05/21	1	27.20	1	27.25	27.30	0	8,241	0.00%
2021/05/20	61	27.06	0	0.00	27.00	61	8,340	0.73%
2021/05/19	2.4	27.00	0	0.00	26.95	2.4	8,349	0.03%
2021/05/18	23	26.84	17.2	26.86	27.00	5.8	8,339	0.07%
2021/05/17	47.1	26.24	1.7	25.73	25.65	45.4	8,341	0.54%
2021/05/14	1.2	27.18	5.8	27.31	27.45	-4.6	8,180	-0.06%
2021/05/13	46.1	26.62	32.8	27.03	27.00	13.3	8,103	0.16%
2021/05/12	41.2	27.17	2	28.30	27.45	39.2	7,988	0.49%
2021/05/11	17.1	28.77	10.1	28.92	28.60	7.1	7,759	0.09%
2021/05/10	0.1	29.00	7	29.04	29.00	-6.9	7,676	-0.09%
2021/05/07	1.1	29.09	0	0.00	29.30	1.1	7,685	0.01%
2021/05/06	1.5	28.73	0	0.00	28.90	1.5	7,676	0.02%
2021/05/05	2	28.95	1	28.80	28.80	1	7,625	0.01%
2021/05/04	24.6	28.91	17.5	28.97	28.85	7.1	7,576	0.09%
2021/05/03	4.1	30.08	9.1	29.93	29.75	-5	7,425	-0.07%
2021/04/29	9.4	30.76	11.6	30.79	30.60	-2.2	7,303	-0.03%
2021/04/28	4.2	30.06	39.3	30.02	30.30	-35.1	6,924	-0.51%
2021/04/27	2.2	29.49	5	29.49	29.50	-2.8	6,734	-0.04%
2021/04/26	0.1	29.34	4	29.41	29.40	-3.9	6,735	-0.06%
2021/04/23	3	29.35	0.4	29.35	29.35	2.6	6,707	0.04%
2021/04/22	30.3	29.67	3	30.02	29.35	27.3	6,801	0.40%
2021/04/21	1.8	30.02	3	30.20	30.15	-1.2	6,734	-0.02%
2021/04/20	2	29.55	10	29.65	29.80	-8	6,621	-0.12%
2021/04/19	1.1	29.25	7	29.31	29.35	-6	6,537	-0.09%
2021/04/16	1	28.90	28	29.04	29.15	-27	6,590	-0.41%
2021/04/15	3.1	28.67	0	0.00	28.85	3.1	6,609	0.05%
2021/04/14	26.1	28.65	1	28.75	28.65	25.1	6,617	0.38%
2021/04/13	18	29.05	28	29.15	28.90	-10	6,607	-0.15%
2021/04/12	5.4	29.35	5.1	29.56	29.30	0.3	6,532	0.00%
2021/04/09	2.2	29.23	7	29.33	29.45	-4.9	6,479	-0.07%
2021/04/08	3	29.20	1.1	29.20	29.20	1.9	6,460	0.03%
2021/04/07	0.1	28.98	4	29.01	29.15	-3.9	6,483	-0.06%
2021/04/06	1	29.14	0.2	29.10	29.05	0.8	6,496	0.01%
2021/04/01	0	29.00	82.2	29.10	29.15	-82.1	6,453	-1.27%
2021/03/31	21.2	28.65	1	28.70	28.85	20.2	6,398	0.32%
2021/03/30	0	28.65	0	0.00	28.70	0	6,349	0.00%
2021/03/29	0.1	28.65	6	28.70	28.65	-5.9	6,295	-0.09%
2021/03/26	5.5	28.59	3	28.55	28.60	2.5	6,283	0.04%
2021/03/25	29.4	28.66	7.1	28.62	28.65	22.3	6,276	0.35%
2021/03/24	39.1	29.29	6.4	29.35	29.30	32.7	6,234	0.52%
2021/03/23	17	29.14	0	0.00	29.25	17	6,178	0.28%
2021/03/22	1.1	28.90	17.4	28.90	28.95	-16.3	6,122	-0.27%
2021/03/19	1	28.95	2	28.98	29.10	-1	6,135	-0.02%
2021/03/18	13	29.08	2	29.08	29.05	11	6,113	0.18%
2021/03/17	4.1	29.03	1.2	29.06	29.10	2.9	6,181	0.05%
2021/03/16	0.4	29.10	0	0.00	29.15	0.4	6,395	0.01%
2021/03/15	2	29.05	4.4	29.09	29.10	-2.4	6,548	-0.04%
2021/03/12	7.2	28.73	19	28.79	28.95	-11.8	7,216	-0.16%
2021/03/11	5.8	28.89	0	0.00	28.80	5.8	7,457	0.08%
2021/03/10	6.2	28.72	2	28.68	28.80	4.2	7,347	0.06%
2021/03/09	41.8	28.43	41.4	28.42	28.45	0.4	7,224	0.01%
2021/03/08	1	30.40	0	0.00	30.30	1	6,814	0.01%
2021/03/05	11.1	30.26	0	0.00	30.30	11.1	6,822	0.16%
2021/03/04	6.5	30.34	0	0.00	30.40	6.5	6,845	0.09%
2021/03/03	1	30.60	2.1	30.51	30.60	-1.1	6,834	-0.02%
2021/03/02	17.2	30.91	4.2	31.12	30.60	12.9	6,832	0.19%
2021/02/26	4.4	30.36	54	30.50	30.95	-49.6	6,770	-0.73%
2021/02/25	1	30.55	0	0.00	30.65	1	6,746	0.01%
2021/02/24	7.2	30.58	4.4	30.69	30.50	2.8	6,816	0.04%
2021/02/23	30.4	30.89	11.6	30.98	31.00	18.8	6,687	0.28%
2021/02/22	3	30.08	2.6	30.18	30.25	0.4	6,367	0.01%
2021/02/19	1	29.75	1	29.90	29.90	0	6,263	0.00%
2021/02/18	0	0.00	5.2	29.56	29.65	-5.2	6,260	-0.08%
2021/02/17	4	29.35	4	29.39	29.40	0	6,317	0.00%
2021/02/05	0	29.20	0	0.00	29.25	0	6,284	0.00%
2021/02/04	2.1	29.15	1	29.25	29.15	1.1	6,286	0.02%
2021/02/03	1.5	29.33	1	29.45	29.30	0.5	6,351	0.01%
2021/02/02	0	0.00	0.2	29.25	29.25	-0.2	6,382	0.00%
2021/02/01	3	28.80	0	0.00	29.00	3	6,387	0.05%
2021/01/29	7.4	29.17	0	0.00	29.10	7.4	6,375	0.12%
2021/01/28	22	29.27	0	0.00	29.30	22	6,332	0.35%
2021/01/27	10	29.49	2	29.45	29.45	8	6,298	0.13%
2021/01/26	6	29.39	6	29.61	29.35	0	6,288	0.00%
2021/01/25	3	29.40	1	29.45	29.50	2	6,277	0.03%
2021/01/22	2.5	29.19	1.3	29.16	29.30	1.2	6,252	0.02%
2021/01/21	2.2	29.15	0	0.00	29.20	2.2	6,236	0.04%
2021/01/20	9.4	29.31	20	29.41	29.15	-10.6	6,197	-0.17%
2021/01/19	0	0.00	4	29.83	29.80	-4	6,118	-0.07%
2021/01/18	4	29.35	3	29.70	29.90	1	6,074	0.02%
2021/01/15	8	29.94	4.1	30.18	29.85	3.9	6,042	0.06%
2021/01/14	1	30.05	2.3	30.00	30.05	-1.3	5,906	-0.02%
2021/01/13	3	29.78	7	29.75	29.85	-4	5,892	-0.07%
2021/01/12	4	29.80	5	30.00	29.80	-1	5,874	-0.02%
2021/01/11	2	30.03	3	30.05	30.15	-1	5,800	-0.02%
2021/01/08	2.5	29.30	0	0.00	29.40	2.5	5,671	0.04%
2021/01/07	1	29.45	4	29.40	29.40	-3	5,610	-0.05%
2021/01/06	5.6	29.55	5	29.63	29.40	0.6	5,588	0.01%
2021/01/05	1.2	29.49	0	0.00	29.60	1.2	5,539	0.02%
2021/01/04	7	29.47	18	29.52	29.50	-11	5,540	-0.20%
2020/12/31	1	29.65	0.2	29.70	29.50	0.8	5,528	0.01%
2020/12/30	1.1	29.57	3	29.65	29.65	-1.9	5,496	-0.03%
2020/12/29	9.3	29.28	1	29.25	29.30	8.3	5,419	0.15%
2020/12/28	0	0.00	2	29.43	29.40	-2	5,366	-0.04%
2020/12/25	1.6	29.30	2	29.40	29.30	-0.4	5,361	-0.01%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	1	29.05	1	29.05	29.15	0	5,323	0.00%
2020/12/22	7	29.23	8	29.06	29.00	-1	5,341	-0.02%
2020/12/21	8.4	29.15	1	29.15	29.20	7.4	5,356	0.14%
2020/12/18	3.8	29.32	0	0.00	29.40	3.8	5,325	0.07%
2020/12/17	8.1	29.18	2	29.20	29.20	6.1	5,288	0.12%
2020/12/16	2.3	29.31	0	0.00	29.40	2.3	5,248	0.04%
2020/12/15	10.3	29.42	0	0.00	29.25	10.3	5,195	0.20%
2020/12/14	2	29.85	0	0.00	29.80	2	5,096	0.04%
2020/12/11	5	29.80	2	30.05	29.70	3	5,063	0.06%
2020/12/10	20	30.19	5.5	30.15	30.05	14.5	4,961	0.29%
2020/12/09	3	31.27	19.8	31.20	31.15	-16.8	4,696	-0.36%
2020/12/08	45.9	31.91	20	32.35	31.75	25.9	4,523	0.57%
2020/12/07	29.6	30.56	25.2	30.67	31.25	4.4	3,891	0.11%
2020/12/04	2	29.88	6	29.87	29.90	-4	3,535	-0.11%
2020/12/03	0.2	29.65	4.1	29.76	29.65	-3.9	3,472	-0.11%
2020/12/02	5.3	29.49	1	29.60	29.60	4.3	3,435	0.12%
2020/12/01	0	0.00	3.1	29.58	29.65	-3.1	3,423	-0.09%
2020/11/30	6.4	29.72	0	0.00	29.50	6.4	3,409	0.19%
2020/11/27	1.2	29.61	14.2	29.78	29.75	-13	3,366	-0.39%
2020/11/26	5.1	29.66	2	29.55	29.65	3.1	3,339	0.09%
2020/11/25	0.4	29.75	3	29.77	29.65	-2.6	3,340	-0.08%
2020/11/24	8	29.71	12.1	29.67	29.60	-4.1	3,319	-0.12%
2020/11/23	3	29.39	3	29.57	29.60	0	3,263	0.00%
2020/11/20	1	29.15	5	29.20	29.10	-4	3,261	-0.12%
2020/11/19	9	29.15	0	0.00	29.20	9	3,269	0.28%
2020/11/17	3	29.03	0	0.00	29.00	3	3,295	0.09%
2020/11/16	4	29.20	0.1	29.15	29.10	3.9	3,409	0.11%
2020/11/11	2	29.28	3	29.27	29.35	-1	3,394	-0.03%
2020/11/10	0	0.00	4	28.95	29.00	-4	3,365	-0.12%
2020/11/09	6	29.01	4	29.01	28.90	2	3,523	0.06%
2020/11/06	2	29.00	21	29.03	28.85	-19	3,665	-0.52%
2020/11/05	3	28.77	0	0.00	28.80	3	3,655	0.08%
2020/11/04	3	28.67	5.4	28.79	28.75	-2.4	3,661	-0.06%
2020/11/03	0.7	28.70	1	28.65	28.70	-0.3	3,685	-0.01%
2020/11/02	2	28.25	0	0.00	28.30	2	3,703	0.05%
2020/10/30	12.5	28.30	0	0.00	28.20	12.5	3,715	0.34%
2020/10/29	8.3	28.31	1	28.30	28.45	7.3	3,722	0.20%
2020/10/28	0.6	28.73	4.1	28.67	28.60	-3.5	3,746	-0.09%
2020/10/27	3.5	28.73	0	0.00	28.65	3.5	3,775	0.09%
2020/10/26	1	28.85	10	28.85	28.85	-9	3,792	-0.24%
2020/10/23	1	29.10	0	0.00	28.95	1	3,837	0.03%
2020/10/21	5	28.95	57	29.09	28.95	-52	4,020	-1.29%
2020/10/20	1	28.90	2	28.88	28.90	-1	4,113	-0.02%
2020/10/19	3	28.67	0	0.00	28.70	3	4,135	0.07%
2020/10/16	1	28.50	4	28.65	28.60	-3	4,213	-0.07%
2020/10/15	0	0.00	2	28.55	28.60	-2	4,251	-0.05%
2020/10/14	0	0.00	1	28.55	28.55	-1	4,286	-0.02%
2020/10/13	12	28.17	0	0.00	28.25	12	4,424	0.27%
2020/10/12	9	28.60	2	28.58	28.40	7	4,435	0.16%
2020/10/08	6	28.50	0	0.00	28.55	6	4,601	0.13%
2020/10/07	3	28.65	0	0.00	28.70	3	4,946	0.06%
2020/10/05	13	28.48	0	0.00	28.40	13	5,617	0.23%
2020/09/30	0	0.00	3	28.52	28.60	-3	5,762	-0.05%
2020/09/29	11	28.13	1	28.25	28.10	10	5,860	0.17%
2020/09/25	3	27.67	2	27.80	27.60	1	6,327	0.02%
2020/09/24	20	27.78	6	27.80	27.65	14	6,527	0.21%
2020/09/23	10	28.20	6	28.50	28.15	4	6,661	0.06%
2020/09/22	5	28.51	1	28.50	28.45	4	6,755	0.06%
2020/09/21	2	28.90	9	29.05	28.90	-7	6,889	-0.10%
2020/09/18	2	28.90	1	28.95	28.95	1	7,011	0.01%
2020/09/17	0	0.00	2	28.90	28.85	-2	7,138	-0.03%
2020/09/16	1	28.85	0	0.00	28.85	1	7,190	0.01%
2020/09/11	20	29.07	7	29.10	29.00	13	7,485	0.17%
2020/09/10	4	29.03	5.4	29.03	29.10	-1.4	7,510	-0.02%
2020/09/09	1	28.35	0	0.00	28.55	1	7,488	0.01%
2020/09/08	1	28.65	1	28.65	28.60	0	7,595	0.00%
2020/09/07	1	28.45	1.6	28.59	28.45	-0.6	7,756	-0.01%
2020/09/04	3	28.33	0.2	28.60	28.50	2.8	7,924	0.04%
2020/09/03	0	0.00	0.5	28.85	28.70	-0.5	8,277	-0.01%
2020/08/31	2	28.95	0.3	28.95	28.90	1.7	8,629	0.02%
2020/08/28	2	28.80	5	29.15	29.15	-3	8,671	-0.03%
2020/08/27	2.6	28.88	4.1	28.82	28.85	-1.5	8,748	-0.02%
2020/08/26	4.4	28.85	2	28.98	28.95	2.4	8,858	0.03%
2020/08/25	0.5	28.40	11	28.35	28.35	-10.5	8,837	-0.12%
2020/08/24	0	0.00	0.5	28.15	28.10	-0.5	9,028	-0.01%
2020/08/21	1.6	27.99	0.1	28.05	27.95	1.5	9,124	0.02%
2020/08/20	14	27.71	5	27.61	27.75	9	9,210	0.10%
2020/08/19	4	28.58	0	0.00	28.45	4	9,233	0.04%
2020/08/18	3	28.77	5	28.80	28.75	-2	9,372	-0.02%
2020/08/17	2	28.80	0	0.00	28.85	2	9,759	0.02%
2020/08/14	2	28.35	0	0.00	28.45	2	10,623	0.02%
2020/08/13	17	28.30	1	28.30	28.25	16	10,698	0.15%
2020/08/12	9	28.73	1	28.80	28.75	8	10,562	0.08%
2020/08/11	1	29.50	2	29.40	29.40	-1	10,458	-0.01%
2020/08/10	0	0.00	3	29.30	29.35	-3	10,611	-0.03%
2020/08/07	2	29.25	0	0.00	29.25	2	10,807	0.02%
2020/08/06	2	29.35	0	0.00	29.40	2	10,949	0.02%
2020/08/04	4	29.20	8	29.23	29.30	-4	11,202	-0.04%
2020/08/03	4	29.14	0	0.00	29.20	4	11,308	0.04%
2020/07/31	6	29.55	12.4	29.33	29.55	-6.4	11,359	-0.06%
2020/07/30	4	29.04	1.6	29.21	29.15	2.4	11,446	0.02%
2020/07/29	3	28.88	2	28.70	29.00	1	11,475	0.01%
2020/07/28	7	28.36	0	0.00	28.25	7	11,504	0.06%
2020/07/27	9.5	28.64	0	0.00	28.55	9.5	11,547	0.08%
2020/07/24	6	29.23	0	0.00	29.00	6	11,509	0.05%
2020/07/23	1	29.65	0	0.00	29.60	1	11,390	0.01%
2020/07/22	5	29.73	0	0.00	29.75	5	11,429	0.04%
2020/07/21	1	29.95	5	29.94	29.85	-4	11,397	-0.04%
2020/07/20	5.3	29.42	1	29.40	29.65	4.3	11,411	0.04%
2020/07/17	25	29.77	0	0.00	29.55	25	11,486	0.22%
2020/07/16	0	0.00	3	30.15	30.15	-3	11,564	-0.03%
2020/07/15	17	30.10	3	29.90	29.85	14	11,684	0.12%
2020/07/14	22	29.97	1	30.40	30.35	21	11,764	0.18%
2020/07/13	1.6	34.15	3	34.35	34.20	-1.4	11,554	-0.01%
2020/07/10	4	33.95	12	33.96	33.90	-8	11,409	-0.07%
2020/07/09	0	0.00	5	33.48	33.55	-5	11,334	-0.04%
2020/07/08	6	33.43	0	0.00	33.55	6	11,280	0.05%
2020/07/07	14.6	33.59	8	33.61	33.35	6.6	11,272	0.06%
2020/07/06	10	33.91	15	34.00	33.95	-5	11,266	-0.04%
2020/07/03	15.7	32.88	7	33.01	33.30	8.7	11,364	0.08%
2020/07/02	5.7	32.30	25	32.58	32.75	-19.3	11,254	-0.17%
2020/07/01	25	32.47	0	0.00	32.40	25	11,141	0.22%
2020/06/30	2	32.43	3	32.30	32.40	-1	11,075	-0.01%
2020/06/29	2	32.00	3	32.07	32.25	-1	11,012	-0.01%
2020/06/24	11.6	31.98	2	32.13	32.15	9.6	10,937	0.09%
2020/06/22	0	0.00	10	31.55	31.60	-10	11,028	-0.09%
2020/06/17	0	0.00	1	31.35	31.30	-1	11,142	-0.01%
2020/06/16	3	31.42	27	31.35	31.55	-24	11,267	-0.21%
2020/06/15	23.3	31.26	2	31.20	31.05	21.3	11,582	0.18%
2020/06/12	23	31.30	2	31.25	31.50	21	11,701	0.18%
2020/06/11	7	32.14	3	32.50	32.05	4	11,810	0.03%
2020/06/10	6	32.74	13	32.88	32.80	-7	11,843	-0.06%
2020/06/08	5	32.16	0	0.00	32.10	5	12,160	0.04%
2020/06/05	12	32.59	13	32.21	32.55	-1	12,335	-0.01%
2020/06/04	2	32.05	12	32.11	32.20	-10	12,519	-0.08%
2020/06/03	2	31.98	3	32.10	31.95	-1	12,684	-0.01%
2020/06/02	5	31.95	0	0.00	31.95	5	12,674	0.04%
2020/06/01	3	32.45	0	0.00	32.35	3	12,701	0.02%
2020/05/29	3	32.80	14	32.57	32.30	-11	12,842	-0.09%
2020/05/28	1	32.05	2	32.18	32.05	-1	13,010	-0.01%
2020/05/27	12	32.12	1	32.10	32.05	11	13,239	0.08%
2020/05/26	0	0.00	1	32.10	32.10	-1	13,584	-0.01%
2020/05/25	11.5	32.35	0.1	32.35	32.35	11.5	13,635	0.08%
2020/05/22	4	32.73	41	32.68	32.40	-37	13,734	-0.27%
2020/05/21	48	33.02	35.3	32.46	33.30	12.7	13,906	0.09%
2020/05/20	0	30.65	8	30.30	30.70	-8	13,366	-0.06%
2020/05/19	6	30.08	0	0.00	30.10	6	14,171	0.04%
2020/05/18	7.2	29.75	1	29.85	29.75	6.2	14,846	0.04%
2020/05/15	21	29.59	11	29.69	29.75	10	15,551	0.06%
2020/05/14	16	30.28	0	0.00	30.10	16	15,703	0.10%
2020/05/13	7	30.86	0	0.00	31.00	7	15,635	0.04%
2020/05/12	11	30.95	15	30.97	31.35	-4	15,550	-0.03%
2020/05/11	11	30.75	7	30.80	30.80	4	15,487	0.03%
2020/05/08	6	30.68	1	31.00	30.50	5	15,395	0.03%
2020/05/07	0.2	30.80	13	30.72	30.80	-12.8	15,297	-0.08%
2020/05/06	5.3	30.49	23	30.79	30.50	-17.7	15,231	-0.12%
2020/05/05	3.5	30.24	10	30.23	30.25	-6.5	15,125	-0.04%
2020/05/04	10.2	30.06	3	29.98	30.15	7.2	15,101	0.05%
2020/04/30	15.8	30.68	1	30.70	30.60	14.8	15,050	0.10%
2020/04/29	4	30.40	1	30.40	30.50	3	15,013	0.02%
2020/04/28	0	0.00	2	30.40	30.35	-2	14,991	-0.01%
2020/04/27	4	30.06	3	29.90	30.25	1	15,081	0.01%
2020/04/24	6	29.43	0	0.00	29.40	6	15,045	0.04%
2020/04/23	1	29.40	0	0.00	29.60	1	15,106	0.01%
2020/04/22	4	29.31	2	29.30	29.50	2	15,092	0.01%
2020/04/21	4	29.56	23	29.57	29.40	-19	15,059	-0.13%
2020/04/20	5	30.44	1	30.50	30.35	4	14,935	0.03%
2020/04/17	15	31.40	8	30.92	30.85	7	14,813	0.05%
2020/04/16	1	31.55	3	31.52	31.40	-2	14,601	-0.01%
2020/04/15	0	0.00	3	30.90	31.20	-3	14,441	-0.02%
2020/04/14	23	30.23	29	30.39	30.80	-6	14,234	-0.04%
2020/04/13	2	29.35	2	29.40	29.35	0	14,016	0.00%
2020/04/09	25	29.20	21	29.15	29.05	4	13,866	0.03%
2020/04/08	83	28.51	85	29.05	29.10	-2	13,659	-0.01%
2020/04/07	10	27.58	6	27.75	27.55	4	13,336	0.03%
2020/04/06	9	27.21	2	27.30	27.30	7	13,221	0.05%
2020/03/31	7	27.11	0	0.00	27.15	7	13,076	0.05%
2020/03/30	32	26.01	32	26.43	26.95	0	12,986	0.00%
2020/03/27	15	27.56	59	27.25	26.85	-44	12,952	-0.34%
2020/03/26	7	26.08	6	26.37	26.85	1	12,801	0.01%
2020/03/25	58	26.80	147	27.07	26.45	-89	12,784	-0.70%	大賣/
2020/03/24	3	25.65	2	25.95	25.80	1	12,601	0.01%
2020/03/23	17	24.04	1	24.10	24.10	16	12,552	0.13%
2020/03/20	9	25.06	18	25.29	25.10	-9	12,500	-0.07%
2020/03/19	99	24.45	2	23.50	23.40	97	12,332	0.79%
2020/03/18	37	26.69	25	26.90	26.00	12	11,994	0.10%
2020/03/17	76	26.86	34	27.36	26.80	42	11,782	0.36%
2020/03/16	2	28.70	10	28.65	27.75	-8	11,545	-0.07%
2020/03/13	19	28.41	5	28.49	28.95	14	11,507	0.12%
2020/03/12	9.3	30.01	6.1	30.01	30.05	3.3	11,085	0.03%
2020/03/11	15	32.05	69	32.44	31.60	-54	10,744	-0.50%
2020/03/10	8	33.06	6	32.85	33.35	2	10,395	0.02%
2020/03/09	9.1	33.05	3	32.85	32.70	6.1	10,107	0.06%
2020/03/06	10	33.87	2	34.10	34.10	8	9,880	0.08%
2020/03/05	3	34.07	5	34.16	34.25	-2	9,839	-0.02%
2020/03/04	7	33.81	6	34.16	33.70	1	9,695	0.01%
2020/03/03	2	34.63	0	0.00	34.50	2	9,468	0.02%
2020/03/02	5	34.15	60	33.32	34.25	-55	9,098	-0.60%
2020/02/27	4	35.18	4	34.56	34.05	0	8,789	0.00%
2020/02/26	2	34.40	4	34.86	34.75	-2	8,378	-0.02%
2020/02/25	10.3	34.70	0.4	34.50	34.55	9.9	8,182	0.12%
2020/02/24	23	34.97	34	34.90	35.10	-11	7,914	-0.14%
2020/02/21	22	34.41	36.2	34.68	34.20	-14.2	7,428	-0.19%
2020/02/20	130	34.60	73	34.53	34.40	57	7,200	0.79%	大買/
2020/02/19	48	33.06	45.2	32.96	33.50	2.9	6,467	0.04%
2020/02/18	67	31.52	89	31.66	31.60	-22	5,842	-0.38%
2020/02/17	50	30.50	6	30.51	30.50	44	5,350	0.82%
2020/02/14	0	0.00	5	29.90	29.70	-5	5,272	-0.09%
2020/02/13	0	0.00	1	29.65	29.35	-1	5,375	-0.02%
2020/02/12	1	29.45	3	29.27	29.45	-2	5,428	-0.04%
2020/02/11	0	0.00	0.9	28.75	28.70	-0.9	5,418	-0.02%
2020/02/10	7.1	28.52	7	28.68	28.65	0.1	5,423	0.00%
2020/02/07	4	28.63	35	28.77	28.60	-31	5,403	-0.57%
2020/02/06	11	28.66	10	28.78	28.80	1	5,412	0.02%
2020/02/04	3	28.57	4	28.73	28.50	-1	5,368	-0.02%
2020/02/03	15	27.87	9	28.24	28.40	6	5,355	0.11%
2020/01/31	15	28.98	9	29.01	29.00	6	5,286	0.11%
2020/01/30	7	28.87	3	28.77	28.95	4	5,300	0.08%
2020/01/20	1.2	30.34	1	30.45	30.35	0.2	5,211	0.00%
2020/01/17	5	30.65	17	30.46	30.40	-12	5,432	-0.22%
2020/01/16	6	29.95	0	0.00	29.95	6	5,315	0.11%
2020/01/15	15	29.90	19	29.91	29.85	-4	5,260	-0.08%
2020/01/14	5	29.60	1	29.70	29.70	4	5,180	0.08%
2020/01/10	3	29.00	19	28.76	29.00	-16	5,041	-0.32%
2020/01/09	0	0.00	5	28.50	28.30	-5	4,987	-0.10%
2020/01/08	19	28.21	0.2	28.20	28.15	18.8	5,030	0.37%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/03	3	28.95	150	28.80	28.95	-147	4,950	-2.97%	大賣/鉅額交易
2019/12/31	1	28.95	0	0.00	29.00	1	4,892	0.02%
2019/12/30	2	29.10	1	29.05	29.10	1	4,877	0.02%
2019/12/25	0	0.00	5	28.96	29.00	-5	4,894	-0.10%
2019/12/24	0	0.00	52	29.05	29.00	-52	4,917	-1.06%
2019/12/23	0	0.00	13	29.19	29.10	-13	4,971	-0.26%
2019/12/18	3	29.08	1	29.10	29.20	2	4,875	0.04%
2019/12/17	12	28.74	0	0.00	28.80	12	4,772	0.25%
2019/12/12	0	0.00	1	28.60	28.70	-1	4,641	-0.02%
2019/12/10	35	29.02	35	28.84	28.80	0	4,624	0.00%
2019/12/09	1	28.25	0	0.00	28.35	1	4,434	0.02%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/04	0	0.00	1	27.90	27.90	-1	4,382	-0.02%
2019/12/02	1	27.90	1	27.90	28.00	0	4,352	0.00%
2019/11/29	2	28.33	0	0.00	28.35	2	4,290	0.05%
2019/11/27	5	28.35	0	0.00	28.45	5	4,251	0.12%
2019/11/26	0	0.00	2	28.35	28.50	-2	4,267	-0.05%
2019/11/25	2	28.50	0	0.00	28.50	2	4,288	0.05%
2019/11/20	5	28.90	0	0.00	28.90	5	4,255	0.12%
2019/11/19	3	29.70	1	29.40	29.30	2	4,174	0.05%
2019/11/18	67	29.34	6	29.22	29.30	61	4,043	1.51%
2019/11/15	5	28.62	1	28.60	28.60	4	3,849	0.10%
2019/11/14	5	28.87	0	0.00	28.70	5	3,743	0.13%
2019/11/13	1	28.70	1	28.80	28.90	0	3,464	0.00%
2019/11/12	0	0.00	2	28.38	28.50	-2	3,212	-0.06%
2019/11/11	6	27.77	0	0.00	27.75	6	2,970	0.20%
2019/11/08	0	0.00	2	27.50	27.50	-2	2,837	-0.07%
2019/11/07	0	0.00	1	27.00	26.90	-1	2,700	-0.04%
2019/11/06	2	26.95	0	0.00	26.90	2	2,670	0.07%
2019/11/05	1	27.00	0	0.00	26.95	1	2,653	0.04%
2019/11/04	1	26.65	0	0.00	26.75	1	2,631	0.04%
2019/11/01	1	26.70	0	0.00	26.75	1	2,631	0.04%
2019/10/31	1	26.65	0	0.00	26.80	1	2,662	0.04%
2019/10/30	0	0.00	4	26.90	26.80	-4	2,644	-0.15%
2019/10/29	5	26.42	1	26.40	26.60	4	2,615	0.15%
2019/10/25	3	26.90	4	27.03	27.10	-1	2,462	-0.04%
2019/10/24	1	25.90	0	0.00	26.00	1	2,207	0.05%
2019/10/23	2.5	25.77	0	0.00	25.75	2.5	2,196	0.11%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/21	0	0.00	1	25.70	25.75	-1	2,177	-0.05%
2019/10/17	2	25.45	5	25.45	25.50	-3	2,137	-0.14%
2019/10/16	2	25.63	0	0.00	25.70	2	2,100	0.10%
2019/10/15	0	0.00	0.8	25.95	25.90	-0.8	2,048	-0.04%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	7	25.97	0	0.00	25.70	7	2,060	0.34%
2019/10/08	2	26.10	0	0.00	26.10	2	2,040	0.10%
2019/10/07	2	25.95	0	0.00	26.00	2	2,040	0.10%
2019/10/04	1	25.80	0	0.00	26.00	1	2,052	0.05%
2019/10/03	1	25.55	0	0.00	25.95	1	2,061	0.05%
2019/10/02	2	25.95	0	0.00	26.00	2	2,027	0.10%
2019/10/01	1	26.00	2	26.00	26.10	-1	2,010	-0.05%
2019/09/27	1.3	26.13	0	0.00	26.15	1.3	1,979	0.07%
2019/09/26	1	26.45	0	0.00	26.25	1	1,941	0.05%
2019/09/25	4	25.98	0	0.00	26.00	4	1,854	0.22%
2019/09/24	1	26.30	0	0.00	26.45	1	1,789	0.06%
2019/09/23	2	26.30	0	0.00	26.40	2	1,772	0.11%
2019/09/19	0	0.00	8	26.30	26.25	-8	1,767	-0.45%
2019/09/18	2	26.10	0	0.00	26.25	2	1,772	0.11%
2019/09/16	4	26.14	0	0.00	26.30	4	1,740	0.23%
2019/09/12	1	26.40	0	0.00	26.50	1	1,713	0.06%
2019/09/11	4	26.43	0	0.00	26.50	4	1,693	0.24%
2019/09/10	11	26.76	0	0.00	26.60	11	1,677	0.66%
2019/09/09	4	27.55	0	0.00	27.30	4	1,641	0.24%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/05	4	27.59	0	0.00	27.55	4	1,645	0.24%
2019/09/04	1	27.50	0	0.00	27.60	1	1,643	0.06%
2019/09/02	1	27.60	0	0.00	27.65	1	1,667	0.06%
2019/08/30	2	27.45	0	0.00	27.60	2	1,658	0.12%
2019/08/29	9	27.18	0	0.00	27.30	9	1,637	0.55%
2019/08/28	4	26.48	0	0.00	26.65	4	1,599	0.25%
2019/08/27	1	31.60	0	0.00	31.55	1	1,530	0.07%
2019/08/26	6	31.65	30	31.60	31.55	-24	1,459	-1.64%
2019/08/22	1	31.70	5	31.90	31.75	-4	1,449	-0.28%
2019/08/21	0	0.00	2	32.00	31.90	-2	1,443	-0.14%
2019/08/20	0	0.00	2	31.95	31.85	-2	1,423	-0.14%
2019/08/16	1	31.40	0	0.00	31.45	1	1,421	0.07%
2019/08/15	2	31.13	1	31.20	31.40	1	1,414	0.07%
2019/08/14	1	31.70	1	31.65	31.65	0	1,404	0.00%
2019/08/13	3	31.13	0	0.00	31.40	3	1,394	0.22%
2019/08/12	2	31.48	0	0.00	31.50	2	1,386	0.14%
2019/08/07	1	31.10	0	0.00	31.00	1	1,407	0.07%
2019/08/06	1	30.25	0.1	31.00	31.00	0.9	1,433	0.06%
2019/08/05	11	31.25	4	31.33	31.20	7	1,450	0.48%
2019/08/02	9	31.66	0	0.00	31.90	9	1,517	0.59%
2019/08/01	2	32.18	0	0.00	32.20	2	1,492	0.13%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/29	0	0.00	1	32.35	32.35	-1	1,508	-0.07%
2019/07/26	0	0.00	1	32.20	32.10	-1	1,510	-0.07%
2019/07/23	2	31.75	0	0.00	31.75	2	1,507	0.13%
2019/07/22	1	31.95	0	0.00	31.90	1	1,500	0.07%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/17	2	32.20	0	0.00	32.15	2	1,489	0.13%
2019/07/16	7	32.26	0	0.00	32.40	7	1,479	0.47%
2019/07/15	0	0.00	2	32.40	32.45	-2	1,471	-0.14%
2019/07/12	3	31.90	0	0.00	32.15	3	1,465	0.20%
2019/07/10	0	0.00	1	31.80	31.80	-1	1,440	-0.07%
2019/07/09	7	31.46	0	0.00	31.35	7	1,427	0.49%
2019/07/03	2	31.28	0	0.00	31.30	2	1,494	0.13%
2019/07/02	2	31.28	0	0.00	31.20	2	1,538	0.13%
2019/06/26	1	30.60	0	0.00	30.70	1	1,564	0.06%
2019/06/25	0	0.00	1	30.95	30.95	-1	1,562	-0.06%
2019/06/21	4	30.23	0	0.00	30.30	4	1,551	0.26%
2019/06/19	5	29.71	0	0.00	29.70	5	1,558	0.32%
2019/06/18	2	29.45	0	0.00	29.70	2	1,560	0.13%
2019/06/17	1	29.50	1.3	29.60	29.60	-0.3	1,570	-0.02%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/13	30	29.54	0	0.00	29.55	30	1,614	1.86%
2019/06/12	3	29.57	0	0.00	29.55	3	1,794	0.17%
2019/05/29	3	29.10	0	0.00	29.20	3	2,268	0.13%
2019/05/28	7	29.16	0	0.00	28.60	7	2,349	0.30%
2019/05/27	1	29.15	0	0.00	29.30	1	2,358	0.04%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/21	1	29.10	0	0.00	29.50	1	2,383	0.04%
2019/05/14	2	29.30	0	0.00	29.65	2	2,385	0.08%
2019/05/13	4	29.38	0	0.00	29.35	4	2,394	0.17%
2019/05/10	16	30.43	0	0.00	30.10	16	2,400	0.67%
2019/05/09	5	31.50	0	0.00	31.50	5	2,317	0.22%
2019/05/03	0	0.00	1	32.25	32.25	-1	2,343	-0.04%
2019/05/02	0	0.00	1	32.30	32.35	-1	2,329	-0.04%
2019/04/29	3	32.02	4	32.05	31.95	-1	2,323	-0.04%
2019/04/26	2	31.65	0	0.00	31.70	2	2,307	0.09%
2019/04/25	0	0.00	0.4	31.60	31.65	-0.4	2,319	-0.02%
2019/04/22	2	31.30	0.6	31.40	31.45	1.4	2,363	0.06%
2019/04/18	7	31.39	0	0.00	31.25	7	2,379	0.29%
2019/04/17	0	0.00	25	31.70	31.85	-25	2,375	-1.05%
2019/04/15	0.2	31.50	0	0.00	31.60	0.2	2,356	0.01%
2019/04/12	2	31.48	0	0.00	31.40	2	2,356	0.08%
2019/04/11	0.2	31.85	0	0.00	32.00	0.2	2,324	0.01%
2019/04/01	1	31.55	0	0.00	31.65	1	2,436	0.04%
2019/03/29	1	31.60	0	0.00	31.55	1	2,455	0.04%
2019/03/27	1	31.65	0	0.00	31.65	1	2,647	0.04%
2019/03/19	2	31.50	0	0.00	31.50	2	2,648	0.08%
2019/03/18	1	31.00	0	0.00	31.30	1	2,621	0.04%
2019/03/15	5	30.58	0	0.00	31.05	5	2,591	0.19%
2019/03/07	0.3	31.05	1	31.30	31.05	-0.7	2,233	-0.03%
2019/03/06	1	31.85	0	0.00	31.80	1	2,191	0.05%
2019/03/05	2	31.85	0	0.00	32.05	2	2,155	0.09%
2019/02/26	0	0.00	48	28.75	29.15	-48	1,743	-2.75%
2019/02/25	0.5	28.60	0	0.00	28.60	0.5	1,706	0.03%
2019/02/21	0	0.00	1	28.70	28.60	-1	1,692	-0.06%
2019/02/15	28	28.32	0	0.00	28.25	28	1,650	1.70%
2019/02/12	20	27.96	0	0.00	28.00	20	1,618	1.24%
2019/02/11	4	27.50	17	28.04	28.35	-13	1,577	-0.82%
2019/01/30	10	27.55	0	0.00	27.55	10	1,528	0.65%
2019/01/29	10	27.40	10	27.60	27.65	0	1,517	0.00%
2019/01/28	2	27.50	0	0.00	27.60	2	1,526	0.13%
2019/01/25	2	27.50	39	26.90	27.50	-37	1,526	-2.42%
2019/01/24	0	0.00	52	26.90	26.90	-52	1,478	-3.52%
2019/01/17	0	0.00	77	26.72	26.75	-77	1,470	-5.24%
2019/01/14	0	0.00	3	26.20	26.05	-3	1,488	-0.20%
2019/01/04	1	24.10	0	0.00	24.25	1	1,504	0.07%
2019/01/03	2	24.30	0	0.00	24.35	2	1,560	0.13%
2019/01/02	1	24.25	0	0.00	24.35	1	1,568	0.06%
2018/12/27	13	24.54	10	24.75	24.55	3	1,593	0.19%
2018/12/26	25	23.99	0	0.00	24.00	25	1,597	1.57%
2018/12/25	11	23.67	0	0.00	23.40	11	1,630	0.67%
2018/12/24	1	24.40	0	0.00	24.05	1	1,552	0.06%
2018/12/21	8	24.46	0	0.00	23.85	8	1,450	0.55%
2018/12/20	12	25.35	0	0.00	24.90	12	1,287	0.93%
2018/12/19	8	25.63	0	0.00	25.55	8	1,245	0.64%
2018/12/17	8	26.16	3	26.32	26.00	5	1,190	0.42%
2018/12/14	27	27.00	0	0.00	26.75	27	1,175	2.30%
2018/12/13	10	27.25	0	0.00	27.30	10	1,167	0.86%
2018/12/04	0	0.00	0.9	28.30	28.25	-0.9	1,284	-0.07%
2018/11/29	4	28.58	0	0.00	28.30	4	1,432	0.28%
2018/11/28	0	0.00	1	27.85	28.00	-1	1,509	-0.07%
2018/11/21	0.4	27.00	0	0.00	27.00	0.4	1,704	0.02%
2018/11/14	0	0.00	10	27.18	27.45	-10	1,766	-0.57%
2018/11/08	0.5	26.25	0	0.00	26.20	0.5	1,758	0.03%
2018/11/06	5	26.25	0	0.00	26.40	5	1,786	0.28%
2018/10/29	1	24.60	0	0.00	24.65	1	1,776	0.06%
2018/10/25	3	24.67	0	0.00	24.70	3	1,765	0.17%
2018/10/23	5	24.74	0	0.00	24.70	5	1,760	0.28%
2018/10/22	10	24.65	0	0.00	24.45	10	1,743	0.57%
2018/10/19	5	24.72	0	0.00	24.90	5	1,715	0.29%
2018/10/18	14	25.12	0	0.00	25.15	14	1,711	0.82%
2018/10/16	1	26.20	0	0.00	26.35	1	1,685	0.06%
2018/10/12	33	25.73	10	25.80	26.25	23	1,737	1.32%
2018/10/11	4	25.40	100	25.50	25.75	-96	1,734	-5.54%
2018/10/08	3	26.35	0	0.00	26.50	3	1,667	0.18%
2018/10/05	1	26.15	0	0.00	26.30	1	1,648	0.06%
2018/10/04	7	26.44	0	0.00	26.65	7	1,621	0.43%
2018/10/03	4	27.26	0	0.00	26.90	4	1,594	0.25%
2018/10/02	2	27.80	0	0.00	27.75	2	1,527	0.13%
2018/09/28	1	28.30	0	0.00	28.40	1	1,507	0.07%
2018/09/12	4	27.96	0	0.00	28.25	4	1,498	0.27%
2018/09/11	2	28.35	0	0.00	28.60	2	1,469	0.14%
2018/09/10	7	28.78	0	0.00	28.65	7	1,465	0.48%
2018/09/07	5	29.37	0	0.00	29.45	5	1,456	0.34%
2018/09/05	9	29.77	0	0.00	29.75	9	1,391	0.65%
2018/09/04	2	35.70	21	35.55	35.40	-19	1,298	-1.46%
2018/09/03	1	35.60	0	0.00	35.60	1	1,234	0.08%
2018/08/31	0	0.00	2	35.45	35.50	-2	1,183	-0.17%
2018/08/29	0	0.00	1	35.10	35.30	-1	1,166	-0.09%
2018/08/27	1	34.80	0	0.00	34.80	1	1,137	0.09%
2018/08/22	0	0.00	10	34.18	34.20	-10	1,125	-0.89%
2018/08/16	5	33.70	0	0.00	34.00	5	1,147	0.44%
2018/08/14	1	33.70	6	34.10	34.05	-5	1,150	-0.43%
2018/08/13	6	33.50	0	0.00	33.70	6	1,160	0.52%
2018/07/30	1	33.65	0	0.00	33.75	1	1,210	0.08%
2018/07/20	2	33.73	0	0.00	33.80	2	1,210	0.17%
2018/07/12	0.1	32.50	0	0.00	32.50	0.1	1,193	0.01%
2018/07/11	3	32.37	0	0.00	32.50	3	1,206	0.25%
2018/07/10	2	32.68	1	32.95	32.60	1	1,209	0.08%
2018/07/09	0.2	32.85	0	0.00	32.85	0.2	1,217	0.02%
2018/07/04	3	32.83	0	0.00	33.00	3	1,253	0.24%
2018/07/03	2	32.98	0	0.00	33.00	2	1,262	0.16%
2018/07/02	4	33.04	0	0.00	33.00	4	1,264	0.32%
2018/06/28	1	32.75	0	0.00	32.90	1	1,273	0.08%
2018/06/22	0	0.00	1	32.75	32.95	-1	1,308	-0.08%
2018/06/20	2	32.60	0	0.00	32.90	2	1,388	0.14%
2018/06/19	1	32.70	0	0.00	32.85	1	1,385	0.07%
2018/06/15	0	0.00	1	33.00	32.80	-1	1,379	-0.07%
2018/06/11	5	33.00	0	0.00	32.95	5	1,530	0.33%
2018/06/08	5	33.63	0	0.00	33.50	5	1,517	0.33%
2018/06/05	0	0.00	15	33.35	33.45	-15	1,516	-0.99%
2018/06/04	4	33.13	0	0.00	33.20	4	1,500	0.27%
2018/06/01	5	32.83	0	0.00	32.75	5	1,479	0.34%
2018/05/31	1	32.75	0	0.00	32.90	1	1,477	0.07%
2018/05/30	2	32.65	0	0.00	32.70	2	1,472	0.14%
2018/05/29	14	32.92	0	0.00	32.90	14	1,471	0.95%
2018/05/28	10	33.15	0	0.00	33.05	10	1,481	0.68%
2018/05/24	3	32.75	0	0.00	32.80	3	1,467	0.20%
2018/05/23	1	32.75	0	0.00	32.75	1	1,473	0.07%
2018/05/22	1	32.75	0	0.00	32.80	1	1,480	0.07%
2018/05/21	1	32.80	0	0.00	32.90	1	1,485	0.07%
2018/05/18	5	32.57	0	0.00	32.70	5	1,498	0.33%
2018/05/08	1	31.80	0	0.00	31.95	1	1,636	0.06%
2018/04/25	8	32.05	0	0.00	32.10	8	1,766	0.45%
2018/04/24	1	32.75	0	0.00	32.55	1	1,786	0.06%
2018/04/20	0.2	33.50	0	0.00	33.55	0.2	1,838	0.01%
2018/04/17	2	33.25	0	0.00	33.50	2	1,885	0.11%
2018/04/16	3	33.40	0	0.00	33.50	3	2,011	0.15%
2018/04/12	5	33.49	0	0.00	33.40	5	2,019	0.25%
2018/04/11	0	0.00	2	33.70	33.30	-2	2,009	-0.10%
2018/04/02	1	33.80	0	0.00	33.80	1	2,024	0.05%
2018/03/30	0	0.00	2	33.90	33.90	-2	2,027	-0.10%
2018/03/29	1	33.55	2	33.60	33.65	-1	2,021	-0.05%
2018/03/26	13	33.07	4	32.90	32.90	9	1,997	0.45%
2018/03/22	2	32.40	1	32.75	32.35	1	1,974	0.05%
2018/03/20	2	32.85	0	0.00	32.80	2	2,205	0.09%
2018/03/16	1	32.75	0	0.00	33.80	1	2,363	0.04%
2018/03/13	0	0.00	5	33.25	33.20	-5	2,254	-0.22%
2018/03/12	5	32.80	0	0.00	33.30	5	2,246	0.22%
2018/02/07	5	31.04	0	0.00	31.00	5	2,606	0.19%
2018/02/06	4	31.34	0	0.00	30.50	4	2,617	0.15%
2018/02/05	2	32.90	0	0.00	32.85	2	2,566	0.08%
2018/02/02	2	33.45	0	0.00	33.40	2	2,560	0.08%
2018/01/22	1	34.10	0	0.00	34.15	1	2,637	0.04%
2018/01/19	0	0.00	1	34.65	34.35	-1	2,624	-0.04%
2018/01/17	0	0.00	1	33.75	33.45	-1	2,596	-0.04%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/10	7	34.34	1	34.45	33.95	6	2,695	0.22%
2018/01/08	2	35.40	1	35.80	35.55	1	2,654	0.04%
2018/01/05	1	35.60	0	0.00	35.65	1	2,816	0.04%
2018/01/04	1	35.55	0	0.00	35.65	1	3,160	0.03%
2018/01/02	5	35.47	0	0.00	35.25	5	3,257	0.15%