神達 (3706)-統一-桃園券商分點個股進出

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
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(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－統一-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-桃園券商分點個股進出
統一-桃園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
2024/11/22	109.9	84.22	103.5	84.55	83.00	6.5	39,339	0.02%	大買/大賣/
2024/11/21	66	75.15	121.4	77.78	79.90	-55.4	35,864	-0.15%	大賣/
2024/11/20	114.5	73.65	85.1	73.50	72.70	29.4	32,595	0.09%	大買/
2024/11/19	57	69.16	138.1	71.04	73.20	-81.1	28,643	-0.28%	大賣/
2024/11/18	39	67.86	35	68.16	66.60	4	25,624	0.02%
2024/11/15	110.4	70.25	34.7	70.05	68.40	75.7	23,412	0.32%	大買/
2024/11/14	28	65.41	75.1	67.28	69.80	-47.1	20,050	-0.23%
2024/11/13	72	64.54	83.4	64.54	63.50	-11.4	16,355	-0.07%
2024/11/12	79.1	62.40	162.3	62.16	63.60	-83.3	12,842	-0.65%	大賣/
2024/11/11	0	0.00	38.2	59.40	59.40	-38.2	7,238	-0.53%
2024/11/08	4	54.00	74.2	53.64	54.00	-70.2	6,832	-1.03%
2024/11/07	15	48.15	12.1	48.65	49.15	3	5,378	0.05%
2024/11/06	25	47.47	3.1	47.65	47.15	22	5,058	0.43%
2024/11/05	0	0.00	24	46.94	47.40	-24	5,002	-0.48%
2024/11/04	0	0.00	2	46.35	46.10	-2	5,002	-0.04%
2024/11/01	1	44.55	1	45.55	46.35	0	5,183	0.00%
2024/10/30	13	46.01	11	46.60	45.70	2	5,219	0.04%
2024/10/29	6	45.95	2	45.90	45.95	4	5,281	0.08%
2024/10/28	3	46.50	0	0.00	46.50	3	5,298	0.06%
2024/10/25	3	46.25	16	46.55	46.65	-13	5,368	-0.24%
2024/10/24	20	46.11	0	0.00	46.00	20	5,469	0.37%
2024/10/23	0	0.00	2	46.85	46.70	-2	5,569	-0.04%
2024/10/22	10	47.30	39	47.04	47.00	-29	5,628	-0.52%
2024/10/21	5	46.75	3	46.85	46.95	2	5,769	0.03%
2024/10/18	70	46.95	20	47.15	46.75	50	5,996	0.83%
2024/10/17	27	47.21	34	47.11	47.10	-7	6,054	-0.12%
2024/10/16	25	46.76	3	47.25	47.10	22	6,199	0.35%
2024/10/15	0	0.00	35	47.04	46.80	-35	6,500	-0.54%
2024/10/14	5	46.05	11	46.67	46.75	-6	6,660	-0.09%
2024/10/11	15	46.15	36	46.73	46.35	-21	7,051	-0.30%
2024/10/09	56.5	46.24	47	47.00	45.70	9.5	7,775	0.12%
2024/10/08	16	45.62	13	46.06	45.70	3	7,679	0.04%
2024/10/07	0	0.00	3	45.73	45.75	-3	7,837	-0.04%
2024/10/04	1	45.05	1	45.65	45.45	0	7,903	0.00%
2024/10/01	5	44.55	6	45.20	45.30	-1	8,043	-0.01%
2024/09/30	10	45.46	1	45.65	45.00	9	8,050	0.11%
2024/09/26	13	45.70	0	0.00	45.45	13	8,125	0.16%
2024/09/25	4	45.89	17	46.16	45.90	-13	8,102	-0.16%
2024/09/24	4	44.96	7	45.50	45.45	-3	8,060	-0.04%
2024/09/23	9	45.40	5	45.90	45.30	4	8,078	0.05%
2024/09/20	5	45.70	15	46.01	45.40	-10	8,102	-0.12%
2024/09/19	0	0.00	8	45.65	45.75	-8	8,127	-0.10%
2024/09/18	25	45.67	0	0.00	45.10	25	8,220	0.30%
2024/09/16	1	45.90	0	0.00	46.10	1	8,190	0.01%
2024/09/13	2	45.58	13	46.01	45.90	-11	8,231	-0.13%
2024/09/12	1	45.00	43.5	44.87	45.15	-42.5	8,250	-0.52%
2024/09/11	1	44.00	8	44.01	43.45	-7	8,199	-0.09%
2024/09/10	5	43.60	14	43.48	43.10	-9	8,240	-0.11%
2024/09/09	1	41.75	0	0.00	42.75	1	8,231	0.01%
2024/09/06	5	42.50	0	0.00	42.65	5	8,293	0.06%
2024/09/05	11	42.00	10	42.62	42.15	1	8,398	0.01%
2024/09/04	7	42.11	6	42.27	41.85	1	8,527	0.01%
2024/09/03	4	45.00	19	45.50	44.75	-15	8,556	-0.18%
2024/08/30	1	44.75	1	45.15	44.90	0	8,812	0.00%
2024/08/29	0	0.00	20	44.85	44.85	-20	8,972	-0.22%
2024/08/28	2.5	44.76	0	0.00	44.75	2.5	9,155	0.03%
2024/08/27	21	44.67	20	44.95	44.95	1	9,260	0.01%
2024/08/26	2.3	45.12	4	44.55	44.95	-1.8	9,465	-0.02%
2024/08/23	10.3	43.27	16	43.95	44.20	-5.8	9,715	-0.06%
2024/08/22	1	43.80	1	43.85	43.85	0	9,859	0.00%
2024/08/21	2.4	43.94	0	0.00	43.90	2.4	10,206	0.02%
2024/08/20	5.1	44.10	8	44.54	44.10	-2.9	10,642	-0.03%
2024/08/19	0	0.00	18	44.18	44.15	-18	11,292	-0.16%
2024/08/16	2	44.60	0	0.00	44.20	2	12,350	0.02%
2024/08/14	15	43.66	29	44.03	44.10	-14	13,664	-0.10%
2024/08/13	84	43.40	60	43.23	43.25	24	14,066	0.17%
2024/08/12	3	42.15	32	42.29	43.00	-29	14,251	-0.20%
2024/08/09	20	40.90	11	41.25	40.60	9	14,713	0.06%
2024/08/08	35	39.78	32	40.13	40.05	3	15,293	0.02%
2024/08/07	0	0.00	91	40.61	41.15	-91	15,433	-0.59%
2024/08/06	9	38.68	5	39.55	38.45	4	15,832	0.03%
2024/08/05	103	39.55	2	39.75	38.70	101	15,769	0.64%	大買/鉅額交易
2024/08/02	53	43.08	10	42.95	42.95	43	15,699	0.27%
2024/08/01	2.5	43.63	12	43.26	44.30	-9.5	15,804	-0.06%
2024/07/31	16	42.38	15	42.25	42.25	1	15,885	0.01%
2024/07/30	53	41.51	62	42.33	42.55	-9	16,010	-0.06%
2024/07/29	86	43.37	42	42.31	42.30	44	16,028	0.27%
2024/07/26	46	43.44	48	43.76	43.75	-2	16,004	-0.01%
2024/07/23	12	45.05	4	45.75	44.80	8	16,029	0.05%
2024/07/22	5	45.22	0	0.00	45.00	5	16,326	0.03%
2024/07/19	34	46.74	13	47.78	45.90	21	16,197	0.13%
2024/07/18	12.5	46.97	3	47.50	47.00	9.5	16,145	0.06%
2024/07/17	3.5	48.14	8	48.38	48.00	-4.5	16,096	-0.03%
2024/07/16	3	48.32	13	48.74	48.25	-10	16,105	-0.06%
2024/07/15	8	47.54	3	48.28	47.35	5	15,906	0.03%
2024/07/12	5	48.63	38	48.65	48.25	-33	15,763	-0.21%
2024/07/11	7	48.44	56.5	48.36	48.85	-49.5	15,484	-0.32%
2024/07/10	10	46.65	25	46.91	46.60	-15	15,038	-0.10%
2024/07/09	5	45.83	33	46.36	46.10	-28	15,050	-0.19%
2024/07/08	6	45.88	6	45.70	45.40	0	14,960	0.00%
2024/07/05	11	45.07	4	45.31	45.90	7	15,109	0.05%
2024/07/04	1	44.55	0	0.00	44.60	1	15,087	0.01%
2024/07/03	13.2	44.63	3	44.65	44.50	10.2	15,199	0.07%
2024/07/02	3	43.78	2	44.15	44.70	1	15,433	0.01%
2024/07/01	2	44.40	0.1	44.35	44.10	1.9	15,646	0.01%
2024/06/28	1	44.50	0	0.00	44.30	1	16,023	0.01%
2024/06/27	2	43.95	0	0.00	43.90	2	16,419	0.01%
2024/06/26	6	44.63	23	44.44	44.35	-17	16,877	-0.10%
2024/06/25	10	43.99	10	44.37	44.80	0	17,982	0.00%
2024/06/24	34	45.51	92	44.80	44.75	-58	19,475	-0.30%
2024/06/21	23	46.12	16	46.20	46.15	7	19,884	0.04%
2024/06/20	21	46.25	23	46.45	46.45	-2	20,564	-0.01%
2024/06/19	14	45.91	24	46.57	46.25	-10	22,953	-0.04%
2024/06/18	13	45.47	11	45.67	45.70	2	25,902	0.01%
2024/06/17	10	45.65	2	45.80	45.55	8	28,245	0.03%
2024/06/14	11	45.50	10	45.95	45.95	1	29,522	0.00%
2024/06/13	11.5	45.51	11	45.47	45.45	0.5	29,641	0.00%
2024/06/12	23	44.92	10	45.15	45.15	13	29,801	0.04%
2024/06/11	20	45.33	21	45.11	45.10	-1	30,032	0.00%
2024/06/07	21	46.16	14	45.81	45.70	7	30,461	0.02%
2024/06/06	7	46.38	1	46.60	46.60	6	30,717	0.02%
2024/06/05	11	47.55	0	0.00	46.65	11	30,788	0.04%
2024/06/04	23	48.30	13	48.67	47.75	10	30,772	0.03%
2024/06/03	21	48.31	16	48.20	48.20	5	30,722	0.02%
2024/05/31	3	47.57	12.2	47.89	47.50	-9.2	30,623	-0.03%
2024/05/30	13	47.77	17	47.84	47.60	-4	30,611	-0.01%
2024/05/29	10	48.98	2	49.13	49.00	8	30,586	0.03%
2024/05/28	2	48.25	7	48.16	48.35	-5	30,460	-0.02%
2024/05/27	0	0.00	5	49.13	48.40	-5	30,404	-0.02%
2024/05/24	27	48.10	7	48.38	48.35	20	30,334	0.07%
2024/05/23	3	48.48	16	48.18	48.00	-13	30,104	-0.04%
2024/05/22	96	48.51	144.1	48.87	49.50	-48.1	29,750	-0.16%	大賣/
2024/05/21	13	47.39	49	47.33	47.95	-36	29,279	-0.12%
2024/05/20	96	45.59	121	46.07	45.80	-25	28,708	-0.09%	大賣/
2024/05/17	57	46.60	67	45.90	45.90	-10	28,138	-0.04%
2024/05/16	134	47.63	89	47.01	46.80	45	27,886	0.16%	大買/
2024/05/15	67	47.24	60.1	47.78	47.40	7	27,835	0.02%
2024/05/14	66	46.92	64.1	46.17	48.00	1.9	27,668	0.01%
2024/05/13	47	44.63	3.1	44.95	44.85	43.9	27,147	0.16%
2024/05/10	47	44.18	3	44.42	44.10	44	27,071	0.16%
2024/05/09	2	42.75	0	0.00	42.75	2	26,688	0.01%
2024/05/08	5	42.91	0	0.00	42.95	5	26,814	0.02%
2024/05/07	17	42.59	0	0.00	43.00	17	26,976	0.06%
2024/05/06	2	43.35	12	43.70	43.20	-10	26,908	-0.04%
2024/05/03	17	44.61	0	0.00	43.75	17	26,916	0.06%
2024/05/02	6	44.85	2	44.85	44.60	4	27,037	0.01%
2024/04/30	4	45.68	10	45.35	45.40	-6	27,395	-0.02%
2024/04/29	16	46.07	2	46.45	45.90	14	27,857	0.05%
2024/04/26	13	45.78	14	45.73	45.70	-1	28,831	0.00%
2024/04/25	0	0.00	8	44.00	44.05	-8	28,993	-0.03%
2024/04/24	10	44.55	12	44.24	44.60	-2	29,086	-0.01%
2024/04/23	18	42.54	1	42.55	42.80	17	29,074	0.06%
2024/04/22	7	42.76	7	43.08	42.20	0	29,228	0.00%
2024/04/19	6	44.59	1	42.80	43.70	5	29,229	0.02%
2024/04/18	11	44.49	3	44.35	44.70	8	29,358	0.03%
2024/04/17	5	45.32	1	45.10	45.00	4	29,809	0.01%
2024/04/16	11	45.02	3	46.23	44.55	8	30,455	0.03%
2024/04/15	13	47.52	1	47.10	46.85	12	30,218	0.04%
2024/04/12	4	48.64	9	48.92	48.60	-5	30,070	-0.02%
2024/04/11	5	48.72	2	49.03	48.85	3	30,088	0.01%
2024/04/10	7	49.93	6	50.35	49.55	1	30,183	0.00%
2024/04/09	17	50.16	2.4	49.83	50.00	14.6	30,203	0.05%
2024/04/08	16	50.27	3	50.20	50.20	13	30,454	0.04%
2024/04/03	19	49.96	5	49.92	50.00	14	30,964	0.05%
2024/04/02	13	50.52	0	0.00	50.10	13	32,738	0.04%
2024/04/01	19	51.41	3	51.47	51.10	16	32,628	0.05%
2024/03/29	15.1	51.25	40	51.49	51.50	-24.9	32,317	-0.08%
2024/03/28	50.1	53.38	23	54.43	52.20	27.1	31,969	0.08%
2024/03/27	24	56.22	47.1	56.06	56.70	-23.1	30,939	-0.07%
2024/03/26	10	52.89	23.1	52.32	53.20	-13.1	29,545	-0.04%
2024/03/25	28.1	54.43	33	54.93	54.00	-4.9	29,445	-0.02%
2024/03/22	65	55.93	18.5	56.77	54.00	46.5	28,813	0.16%
2024/03/21	89.6	55.84	127.6	56.03	57.90	-38	26,387	-0.14%	大賣/
2024/03/20	20	52.36	61.1	53.18	53.60	-41.1	23,391	-0.18%
2024/03/19	46	48.26	82	48.12	48.80	-36	21,293	-0.17%
2024/03/18	13.7	45.34	28	45.99	46.50	-14.3	20,908	-0.07%
2024/03/15	11.5	45.33	20	45.81	45.60	-8.5	20,820	-0.04%
2024/03/14	33	45.56	13	45.86	45.55	20	20,658	0.10%
2024/03/13	15	45.52	31	45.45	45.65	-16	20,533	-0.08%
2024/03/12	9	44.78	43	44.75	45.30	-34	20,128	-0.17%
2024/03/11	15	43.95	18	43.93	43.70	-3	19,919	-0.02%
2024/03/08	5	42.11	3	42.50	42.50	2	19,835	0.01%
2024/03/07	2	42.73	5	42.74	42.70	-3	20,023	-0.01%
2024/03/06	5	43.10	1	43.35	43.30	4	20,391	0.02%
2024/03/05	0	0.00	50	43.26	43.55	-50	20,432	-0.24%
2024/03/04	38	43.31	43	43.76	43.20	-5	20,436	-0.02%
2024/03/01	10	42.93	8	43.07	43.05	2	20,313	0.01%
2024/02/29	7	41.41	5	41.84	42.30	2	20,308	0.01%
2024/02/27	11	42.03	9	42.06	41.60	2	20,415	0.01%
2024/02/26	6.1	42.98	1	43.35	42.95	5.1	20,354	0.02%
2024/02/23	23	44.15	9	45.17	43.60	14	20,439	0.07%
2024/02/22	21	44.74	26	45.49	44.45	-5	20,545	-0.02%
2024/02/21	1	44.60	1	44.05	43.75	0	20,177	0.00%
2024/02/20	11	43.85	2	44.00	43.75	9	20,306	0.04%
2024/02/19	10	44.68	0	0.00	44.15	10	20,252	0.05%
2024/02/16	5	45.65	15	45.55	45.60	-10	20,286	-0.05%
2024/02/15	19	44.46	51	45.17	45.10	-32	20,101	-0.16%
2024/02/05	1	44.85	14	45.00	44.80	-13	19,880	-0.07%
2024/02/02	1	45.05	9	45.19	45.10	-8	19,884	-0.04%
2024/02/01	5	44.51	0	0.00	44.65	5	19,825	0.03%
2024/01/31	9	45.28	0	0.00	45.00	9	19,888	0.05%
2024/01/30	25	45.80	16.2	45.57	46.40	8.8	19,712	0.04%
2024/01/29	4	45.35	5	45.15	45.30	-1	19,491	-0.01%
2024/01/26	3	44.42	5	44.35	44.50	-2	19,452	-0.01%
2024/01/25	6.2	45.95	10	45.40	45.40	-3.8	19,385	-0.02%
2024/01/24	88	46.67	174	46.30	46.10	-86	19,145	-0.45%	大賣/
2024/01/23	19	46.09	43	46.23	46.40	-24	18,790	-0.13%
2024/01/22	25	46.45	43.2	46.37	46.40	-18.2	18,283	-0.10%
2024/01/19	2	43.95	48	44.33	44.85	-46	17,193	-0.27%
2024/01/18	10	43.11	19	43.39	43.35	-9	16,714	-0.05%
2024/01/17	4	43.70	4	43.98	43.25	0	16,663	0.00%
2024/01/16	9.5	43.46	9.5	43.93	43.60	0	16,614	0.00%
2024/01/15	5	44.10	80	43.70	43.95	-75	16,467	-0.46%
2024/01/12	50	43.87	28	43.97	43.55	22	16,410	0.13%
2024/01/11	42	44.32	54	44.39	44.55	-12	16,224	-0.07%
2024/01/10	42	43.32	69	43.39	43.65	-27	15,998	-0.17%
2024/01/09	3	42.62	2	42.90	41.95	1	15,344	0.01%
2024/01/08	5	42.37	10	42.27	42.15	-5	15,597	-0.03%
2024/01/05	5	41.95	11	42.02	42.25	-6	16,105	-0.04%
2024/01/04	27.5	42.74	20.1	42.50	42.10	7.4	16,376	0.05%
2024/01/03	5	43.12	2.2	43.30	43.30	2.8	16,329	0.02%
2024/01/02	81.4	43.70	22	43.99	43.20	59.4	16,273	0.36%
2023/12/29	39.4	44.57	37	44.41	44.55	2.4	15,997	0.02%
2023/12/28	374.3	44.58	348.2	44.70	45.00	26.1	15,338	0.17%	大買/大賣/
2023/12/27	57	42.71	170	42.49	42.55	-113	13,513	-0.84%	大賣/鉅額交易
2023/12/26	3	41.62	9	42.03	42.10	-6	13,726	-0.04%
2023/12/25	189	41.83	60	42.19	41.55	129	13,929	0.93%	大買/鉅額交易
2023/12/22	1	41.80	11	41.55	41.60	-10	13,969	-0.07%
2023/12/21	10	41.49	25.5	41.40	41.50	-15.5	14,021	-0.11%
2023/12/20	17	40.94	36	41.21	41.65	-19	14,239	-0.13%
2023/12/19	4	39.93	5	39.70	39.50	-1	14,259	-0.01%
2023/12/15	8	40.63	8	40.26	40.25	0	15,181	0.00%
2023/12/14	109	41.26	92	40.74	40.70	17	15,435	0.11%	大買/
2023/12/13	69.3	41.84	61	42.18	41.20	8.3	15,245	0.05%
2023/12/12	8	41.06	4	41.18	40.90	4	14,422	0.03%
2023/12/11	10	41.15	12	41.48	41.15	-2	14,501	-0.01%
2023/12/08	21	41.35	11	41.91	40.95	10	14,553	0.07%
2023/12/07	39	41.44	21	41.77	41.15	18	14,461	0.12%
2023/12/06	7	41.16	16	41.37	41.15	-9	14,542	-0.06%
2023/12/05	17	40.95	1	40.90	40.75	16	14,492	0.11%
2023/12/04	12	41.40	19	41.20	41.25	-7	14,429	-0.05%
2023/12/01	21	40.70	92.1	40.98	41.40	-71.1	14,215	-0.50%
2023/11/30	1	40.10	23	39.83	40.20	-22	13,802	-0.16%
2023/11/29	0.1	39.80	22	39.41	39.85	-22	13,797	-0.16%
2023/11/28	5	39.15	1	38.45	39.30	4	13,956	0.03%
2023/11/27	47	38.95	31	39.32	38.25	16	14,123	0.11%
2023/11/24	40	40.18	0	0.00	39.75	40	14,088	0.28%
2023/11/23	15	41.16	35	41.44	40.90	-20	14,040	-0.14%
2023/11/22	17	41.21	1	40.80	40.75	16	14,038	0.11%
2023/11/21	2	41.75	24	42.09	42.20	-22	14,068	-0.16%
2023/11/20	1	40.85	155	40.89	41.20	-154	14,328	-1.07%	大賣/鉅額交易
2023/11/17	180	40.67	31	40.19	40.90	149	14,375	1.04%	大買/鉅額交易
2023/11/16	2	39.03	21	39.13	39.30	-19	14,457	-0.13%
2023/11/15	6	39.12	3	38.97	38.70	3	14,825	0.02%
2023/11/14	15	39.80	17	40.10	39.85	-2	16,064	-0.01%
2023/11/13	5	38.95	6.6	39.41	39.70	-1.6	16,441	-0.01%
2023/11/10	1	39.30	11	39.07	39.50	-10	16,710	-0.06%
2023/11/09	10	39.00	1	39.00	38.85	9	16,978	0.05%
2023/11/08	22.2	39.06	24	39.37	39.10	-1.8	17,277	-0.01%
2023/11/07	0.4	38.75	0	0.00	38.80	0.4	17,499	0.00%
2023/11/06	0	0.00	1	38.75	38.70	-1	18,229	-0.01%
2023/11/03	7	38.09	18	38.37	38.10	-11	18,679	-0.06%
2023/11/02	14	37.84	21	38.26	37.90	-7	19,410	-0.04%
2023/10/31	14	37.10	110	36.99	36.75	-96	21,299	-0.45%	大賣/
2023/10/30	18	38.20	10	38.50	37.90	8	21,465	0.04%
2023/10/27	15	38.68	15	38.15	38.15	0	21,611	0.00%
2023/10/26	5	38.05	10	38.30	38.20	-5	21,951	-0.02%
2023/10/25	14.3	39.15	32	38.97	39.00	-17.8	22,087	-0.08%
2023/10/24	10	38.75	4	38.79	39.00	6	22,137	0.03%
2023/10/23	5	38.45	1	38.50	38.30	4	22,215	0.02%
2023/10/20	18	37.33	6	37.87	37.95	12	22,467	0.05%
2023/10/19	23	37.48	8	37.83	38.00	15	22,749	0.07%
2023/10/18	20	38.15	7	37.54	37.50	13	23,174	0.06%
2023/10/17	49	39.78	31.6	39.92	39.35	17.4	23,530	0.07%
2023/10/16	57	40.25	32	40.23	39.80	25	26,345	0.09%
2023/10/13	29	41.61	31	42.04	42.00	-2	30,275	-0.01%
2023/10/12	6	40.11	37	41.24	41.85	-31	30,070	-0.10%
2023/10/11	53	40.29	9	40.90	39.65	44	30,478	0.14%
2023/10/06	17	41.57	39	41.50	41.50	-22	30,983	-0.07%
2023/10/05	27	41.77	25	41.81	41.65	2	32,976	0.01%
2023/10/04	16	40.77	28	40.64	41.20	-12	33,163	-0.04%
2023/10/03	25	41.66	23	41.89	41.45	2	33,217	0.01%
2023/10/02	21	42.41	61	42.17	42.50	-40	33,214	-0.12%
2023/09/28	35	40.96	23	41.40	40.75	12	33,075	0.04%
2023/09/27	2	40.55	20	40.61	40.80	-18	33,344	-0.05%
2023/09/26	16	40.15	2	40.65	40.10	14	34,282	0.04%
2023/09/25	19	40.49	16	40.39	40.10	3	34,571	0.01%
2023/09/22	16	40.08	62.6	40.25	40.80	-46.6	34,366	-0.14%
2023/09/21	62	38.67	34	39.05	39.25	28	34,107	0.08%
2023/09/20	64	39.91	74.2	39.59	39.50	-10.2	34,089	-0.03%
2023/09/19	77	38.80	67	39.02	38.45	10	33,817	0.03%
2023/09/18	29	38.03	3	37.85	37.80	26	34,400	0.08%
2023/09/15	13	38.78	6	38.91	38.70	7	34,706	0.02%
2023/09/14	4	38.74	5	38.85	38.70	-1	34,870	0.00%
2023/09/13	12	38.26	12	38.54	38.55	0	35,439	0.00%
2023/09/12	13	38.50	4	38.71	38.45	9	37,017	0.02%
2023/09/11	27	38.33	41	38.39	38.20	-14	38,498	-0.04%
2023/09/08	7	39.25	14	39.23	39.25	-7	38,420	-0.02%
2023/09/07	17	39.69	4	39.73	39.65	13	38,624	0.03%
2023/09/06	1	40.55	2	40.43	40.15	-1	38,619	0.00%
2023/09/05	3	40.00	8	40.03	40.35	-5	38,718	-0.01%
2023/09/04	5	39.74	11	39.90	39.90	-6	38,830	-0.02%
2023/09/01	25.3	39.92	8.2	40.13	39.75	17	38,850	0.04%
2023/08/31	20	40.42	12	40.60	40.55	8	38,766	0.02%
2023/08/30	8	41.14	4	41.83	40.95	4	38,883	0.01%
2023/08/29	9	41.28	16	41.37	41.20	-7	39,373	-0.02%
2023/08/28	10	41.33	12.7	41.25	41.35	-2.7	40,556	-0.01%
2023/08/25	21.5	42.36	7	41.96	41.70	14.5	40,916	0.04%
2023/08/24	61	43.84	24.5	44.64	43.30	36.5	40,875	0.09%
2023/08/23	15.5	43.71	20	43.75	44.00	-4.5	40,874	-0.01%
2023/08/22	43	44.12	109.1	43.44	43.20	-66.1	40,647	-0.16%	大賣/
2023/08/21	17.6	43.94	7	43.76	43.30	10.6	40,346	0.03%
2023/08/18	78.7	45.32	76.8	44.85	44.05	1.9	39,988	0.00%
2023/08/17	12.5	42.51	15.6	42.73	43.10	-3.1	38,655	-0.01%
2023/08/16	17.4	42.82	15.4	42.67	43.00	2	38,358	0.01%
2023/08/15	25	43.92	29.5	44.08	43.35	-4.5	38,455	-0.01%
2023/08/14	14.3	42.76	21	42.46	42.80	-6.7	38,131	-0.02%
2023/08/11	80.7	43.01	16.7	43.23	42.85	64	37,795	0.17%
2023/08/10	40.7	43.02	10.7	42.59	42.30	30	37,397	0.08%
2023/08/09	22.6	44.96	26.3	45.23	45.00	-3.6	36,606	-0.01%
2023/08/08	51.1	47.14	9.1	47.65	46.35	42	36,084	0.12%
2023/08/07	117.1	46.36	141.1	46.80	48.45	-24	35,289	-0.07%	大買/大賣/
2023/08/04	22	45.38	21.6	45.52	45.15	0.4	33,829	0.00%
2023/08/02	71	45.84	18	46.66	44.95	53	33,238	0.16%
2023/08/01	79.4	47.89	40.5	47.96	48.60	39	32,945	0.12%
2023/07/31	78	48.91	68	49.69	47.05	10	32,749	0.03%
2023/07/28	35	46.52	37	47.12	49.50	-2	32,343	-0.01%
2023/07/27	23.3	47.06	23.3	47.33	46.80	0	32,140	0.00%
2023/07/26	35	48.02	25.5	48.17	47.10	9.5	31,987	0.03%
2023/07/25	39	48.74	36.5	49.04	48.30	2.5	31,791	0.01%
2023/07/24	69.3	49.83	32	50.26	49.90	37.3	31,491	0.12%
2023/07/21	55.8	46.93	81.4	46.90	49.30	-25.5	31,107	-0.08%
2023/07/20	73	47.48	46	47.97	46.80	27	30,607	0.09%
2023/07/19	178	52.06	167.1	52.01	51.10	10.9	29,960	0.04%	大買/大賣/
2023/07/18	170.6	53.00	124.2	52.60	50.40	46.3	27,034	0.17%	大買/大賣/
2023/07/17	14.7	52.20	10.1	52.20	52.20	4.6	22,706	0.02%
2023/07/14	4	47.08	22.3	47.38	47.50	-18.3	22,355	-0.08%
2023/07/13	27	43.10	7.2	43.20	43.20	19.8	21,592	0.09%
2023/07/12	42.3	38.13	142.5	38.68	39.30	-100.3	20,937	-0.48%	大賣/
2023/07/11	0	0.00	43	35.55	35.75	-43	18,866	-0.23%
2023/07/10	53	35.14	0	0.00	34.90	53	18,579	0.29%
2023/07/07	26	35.27	35	35.42	35.35	-9	18,406	-0.05%
2023/07/06	6	35.87	18	35.61	35.55	-12	18,239	-0.07%
2023/07/05	10	36.63	77	36.54	36.15	-67	17,878	-0.37%
2023/07/04	127.5	37.89	119.3	37.36	37.70	8.2	17,291	0.05%	大買/大賣/
2023/07/03	109	35.96	100	36.21	35.95	9	16,168	0.06%	大買/
2023/06/30	1	34.35	0	0.00	34.95	1	15,723	0.01%
2023/06/29	31	34.96	1	34.70	34.70	30	15,578	0.19%
2023/06/28	12	35.00	16	35.12	34.70	-4	15,444	-0.03%
2023/06/27	30	35.71	9	35.86	35.35	21	15,208	0.14%
2023/06/26	159	36.51	51	36.50	36.85	108	14,732	0.73%	大買/鉅額交易
2023/06/21	22	35.33	27.1	35.13	35.15	-5.1	13,755	-0.04%
2023/06/20	27.1	34.66	8	34.60	34.50	19.1	13,358	0.14%
2023/06/19	33	35.15	64	35.26	35.40	-31	13,068	-0.24%
2023/06/16	53.2	37.08	48	36.74	36.45	5.2	12,329	0.04%
2023/06/15	38.5	35.18	146	35.36	36.15	-107.5	10,611	-1.01%	大賣/鉅額交易
2023/06/14	9	32.73	5	33.30	32.90	4	9,027	0.04%
2023/06/13	36	33.01	9	32.92	32.85	27	8,882	0.30%
2023/06/12	1	31.75	4	32.48	32.10	-3	8,565	-0.04%
2023/06/09	0	0.00	7	32.34	32.40	-7	8,506	-0.08%
2023/06/08	3	31.95	8	31.63	31.55	-5	8,322	-0.06%
2023/06/07	1	32.40	5	32.47	32.40	-4	8,188	-0.05%
2023/06/06	6	31.96	2	31.98	31.95	4	8,098	0.05%
2023/06/05	29	33.07	36	33.02	32.65	-7	7,965	-0.09%
2023/06/02	12	33.28	30	33.32	32.90	-18	7,652	-0.24%
2023/06/01	35.5	33.34	29	33.17	33.40	6.5	7,043	0.09%
2023/05/31	22	31.57	12	31.77	31.95	10	5,728	0.17%
2023/05/30	8	31.08	14	30.94	31.00	-6	5,203	-0.12%
2023/05/29	19	31.33	14	31.68	31.40	5	5,067	0.10%
2023/05/26	2	29.55	1	29.35	29.25	1	4,433	0.02%
2023/05/25	0	0.00	1	29.50	29.50	-1	4,387	-0.02%
2023/05/23	5	29.51	0	0.00	29.25	5	4,223	0.12%
2023/05/22	2	30.18	26	30.26	30.15	-24	4,015	-0.60%
2023/05/19	6	30.58	37.2	29.69	30.20	-31.2	3,821	-0.82%
2023/05/18	0	0.00	50	28.60	28.40	-50	3,282	-1.52%
2023/05/17	0	0.00	15	28.40	28.35	-15	3,233	-0.47%
2023/05/16	0	0.00	1	28.30	28.25	-1	3,208	-0.03%
2023/05/15	1	28.00	10	27.80	28.00	-9	3,192	-0.28%
2023/05/12	10	27.90	0	0.00	27.85	10	3,217	0.31%
2023/05/09	3	27.95	0	0.00	27.95	3	3,426	0.09%
2023/05/05	1	28.15	0	0.00	28.15	1	3,512	0.03%
2023/04/25	1	28.00	0	0.00	28.10	1	3,503	0.03%
2023/04/21	3	27.83	0	0.00	27.75	3	3,391	0.09%
2023/04/20	4	27.95	0	0.00	27.85	4	3,378	0.12%
2023/04/19	0	28.25	0	0.00	27.95	0	3,349	0.00%
2023/04/18	1	28.20	0	0.00	28.25	1	3,297	0.03%
2023/04/17	2	28.60	8	28.51	28.60	-6	3,244	-0.18%
2023/04/13	9	27.77	0	0.00	27.80	9	3,054	0.29%
2023/04/11	3	27.85	2	27.90	27.90	1	3,085	0.03%
2023/03/31	0	0.00	4	27.30	27.30	-4	2,977	-0.13%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	3	27.45	0	0.00	27.45	3	2,977	0.10%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/24	5	28.75	1	28.65	28.70	4	3,060	0.13%
2023/03/22	0	0.00	1	28.75	28.80	-1	3,014	-0.03%
2023/03/21	0	0.00	1	28.55	28.55	-1	2,995	-0.03%
2023/03/20	0	0.00	1	28.35	28.35	-1	2,979	-0.03%
2023/03/17	1	28.05	0	0.00	28.00	1	2,965	0.03%
2023/03/13	2	28.28	1	28.40	28.50	1	2,929	0.03%
2023/03/10	1	28.65	0	0.00	28.65	1	2,899	0.03%
2023/03/09	2	29.05	2	29.10	29.05	0	2,864	0.00%
2023/03/07	0	0.00	12	29.34	29.35	-12	2,771	-0.43%
2023/03/06	0	0.00	1	29.30	29.35	-1	2,738	-0.04%
2023/03/03	3	29.35	2	29.35	29.35	1	2,700	0.04%
2023/03/02	11	29.29	1	29.40	29.45	10	2,659	0.38%
2023/03/01	15	29.69	23	29.93	29.50	-8	2,598	-0.31%
2023/02/24	12	31.35	11	31.64	31.60	1	2,429	0.04%
2023/02/23	0	31.30	10	31.28	31.20	-10	2,369	-0.42%
2023/02/21	0.5	31.05	0	0.00	31.10	0.5	2,378	0.02%
2023/02/20	1	30.80	8	30.85	30.95	-7	2,453	-0.29%
2023/02/17	2	30.80	0	0.00	30.85	2	2,475	0.08%
2023/02/15	0	0.00	10	31.10	30.75	-10	2,600	-0.38%
2023/02/14	0	0.00	12	31.01	31.05	-12	2,588	-0.46%
2023/02/13	4	30.65	0	0.00	30.70	4	2,686	0.15%
2023/02/10	5	30.75	0	0.00	30.80	5	2,686	0.19%
2023/02/09	1	30.90	10	31.50	30.90	-9	2,666	-0.34%
2023/02/08	30	31.88	0	0.00	31.85	30	2,565	1.17%
2023/02/07	0	0.00	1	31.90	31.85	-1	2,512	-0.04%
2023/02/06	0	0.00	8	31.42	31.50	-8	2,430	-0.33%
2023/02/03	0	0.00	11	31.16	31.40	-11	2,400	-0.46%
2023/02/02	0	0.00	7	30.84	30.85	-7	2,337	-0.30%
2023/01/31	22	30.66	11	30.55	30.80	11	2,285	0.48%
2023/01/30	0	0.00	10.1	30.15	30.30	-10.1	2,225	-0.45%
2023/01/16	1	29.95	1	29.95	29.90	0	2,190	0.00%
2023/01/13	5	30.07	0	0.00	30.05	5	2,179	0.23%
2023/01/11	0	0.00	5	30.20	30.10	-5	2,177	-0.23%
2022/12/30	1	30.10	6	29.99	29.50	-5	2,154	-0.23%
2022/12/29	1	29.35	6	29.72	29.70	-5	2,083	-0.24%
2022/12/27	0	0.00	5	29.70	29.60	-5	2,047	-0.24%
2022/12/23	6	29.50	0	0.00	29.70	6	2,062	0.29%
2022/12/20	0	0.00	7	30.23	29.60	-7	2,060	-0.34%
2022/12/19	3	29.90	36	29.95	29.75	-33	2,012	-1.64%
2022/12/16	5	29.60	0	0.00	29.40	5	1,889	0.26%
2022/12/14	0	0.00	1	29.75	29.75	-1	1,853	-0.05%
2022/12/13	0	0.00	1	29.55	29.65	-1	1,821	-0.05%
2022/12/12	0	0.00	2	29.40	29.45	-2	1,810	-0.11%
2022/12/08	0	0.00	2	29.23	29.20	-2	1,818	-0.11%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/01	0	0.00	13	30.00	29.95	-13	1,794	-0.72%
2022/11/30	0	0.00	6	29.75	29.75	-6	1,770	-0.34%
2022/11/28	0	0.00	2	29.35	29.50	-2	1,737	-0.12%
2022/11/25	0	0.00	1	29.35	29.30	-1	1,734	-0.06%
2022/11/22	0	0.00	1	29.10	29.20	-1	1,725	-0.06%
2022/11/18	5	29.30	0	0.00	28.95	5	1,727	0.29%
2022/11/17	0	0.00	5	29.35	29.20	-5	1,703	-0.29%
2022/11/16	0	0.00	18	29.18	29.15	-18	1,685	-1.07%
2022/11/14	20	28.80	6	28.91	28.85	14	1,586	0.88%
2022/11/11	5	28.50	1	28.85	28.60	4	1,541	0.26%
2022/11/09	0	0.00	1	28.80	28.30	-1	1,472	-0.07%
2022/11/08	0	0.00	3	27.77	27.85	-3	1,396	-0.21%
2022/11/02	1	27.40	1	27.45	27.35	0	1,595	0.00%
2022/10/26	0	0.00	0.7	26.70	26.80	-0.7	1,686	-0.04%
2022/10/19	0	0.00	3	26.90	26.75	-3	1,702	-0.18%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/10/11	1.1	26.73	0	0.00	26.70	1.1	1,805	0.06%
2022/10/05	0	0.00	2	27.50	27.40	-2	1,816	-0.11%
2022/10/03	1	26.80	0	0.00	26.90	1	1,833	0.05%
2022/09/30	2	26.95	0	0.00	27.00	2	1,852	0.11%
2022/09/29	0	0.00	4	27.18	27.15	-4	1,855	-0.22%
2022/09/28	1	26.20	0	0.00	26.15	1	1,804	0.06%
2022/09/26	5	26.85	0	0.00	26.50	5	1,808	0.28%
2022/09/19	0	0.00	1	27.80	27.75	-1	1,876	-0.05%
2022/09/14	1.1	28.01	0	0.00	28.00	1.1	1,984	0.06%
2022/09/08	0	0.00	13	27.46	28.10	-13	2,205	-0.59%
2022/09/07	6	27.11	0	0.00	27.10	6	2,160	0.28%
2022/09/06	1	27.40	0	0.00	27.35	1	2,158	0.05%
2022/09/05	1	27.75	2	27.80	27.75	-1	2,153	-0.05%
2022/09/02	0	0.00	5	28.00	27.80	-5	2,165	-0.23%
2022/08/29	3	27.93	0	0.00	27.90	3	2,146	0.14%
2022/08/26	1	28.40	0	0.00	28.40	1	2,127	0.05%
2022/08/22	1.1	28.81	0	0.00	28.75	1.1	2,143	0.05%
2022/08/15	2	28.65	0	0.00	28.85	2	2,152	0.09%
2022/08/12	22	28.98	11	28.85	28.90	11	2,128	0.52%
2022/08/11	0	0.00	11	29.20	29.10	-11	2,104	-0.52%
2022/08/10	0	0.00	1	29.30	29.10	-1	2,090	-0.05%
2022/08/09	61	29.00	7.1	29.37	29.45	53.9	2,078	2.59%
2022/08/08	0	0.00	15	28.65	28.70	-15	2,003	-0.75%
2022/08/05	2	28.15	32	28.23	28.30	-30	1,993	-1.50%
2022/08/03	0	0.00	1	27.80	27.85	-1	2,072	-0.05%
2022/08/02	31	27.90	35	28.01	27.95	-4	2,110	-0.19%
2022/07/28	30	28.15	0	0.00	28.10	30	2,189	1.37%
2022/07/27	0	0.00	5	28.10	28.05	-5	2,203	-0.23%
2022/07/26	10	27.90	0	0.00	28.00	10	2,215	0.45%
2022/07/25	0	0.00	3	28.15	28.05	-3	2,244	-0.13%
2022/07/22	63	28.25	0	0.00	28.20	63	2,242	2.81%
2022/07/21	0	0.00	28	27.80	28.05	-28	2,251	-1.24%
2022/07/20	20.1	27.45	0	0.00	27.20	20.1	2,235	0.90%
2022/07/19	0	0.00	50	27.30	27.35	-50	2,259	-2.21%
2022/07/18	0	0.00	10	27.25	27.05	-10	2,256	-0.44%
2022/07/15	51	27.00	0	0.00	27.00	51	2,247	2.27%
2022/07/14	32	26.65	30	26.95	27.10	2	2,267	0.09%
2022/07/13	1	26.75	20	26.85	26.80	-19	2,280	-0.83%
2022/07/12	22	26.61	0	0.00	26.45	22	2,285	0.96%
2022/07/11	18	27.12	0	0.00	27.00	18	2,286	0.79%
2022/07/08	23	27.48	30	27.62	27.40	-7	2,300	-0.30%
2022/07/07	1	27.10	30	27.22	27.40	-29	2,322	-1.25%
2022/07/06	1	26.85	0	0.00	26.75	1	2,338	0.04%
2022/07/05	2	27.00	0	0.00	27.15	2	2,383	0.08%
2022/07/04	1	26.70	0	0.00	26.75	1	2,417	0.04%
2022/07/01	23	27.15	20	27.50	26.80	3	2,488	0.12%
2022/06/30	12.1	27.63	0	0.00	27.45	12.1	2,556	0.47%
2022/06/29	11	28.10	0	0.00	28.10	11	2,619	0.42%
2022/06/28	21	28.40	0	0.00	28.35	21	2,820	0.74%
2022/06/27	0	0.00	10	28.80	28.80	-10	2,991	-0.33%
2022/06/24	20	28.30	23	28.53	28.45	-3	3,084	-0.10%
2022/06/23	25	28.11	20	28.30	28.20	5	3,156	0.16%
2022/06/22	32	28.44	45	28.68	28.35	-13	3,196	-0.41%
2022/06/21	0	0.00	174.7	28.61	28.70	-174.7	3,201	-5.46%	大賣/鉅額交易
2022/06/20	9	27.39	7	27.60	27.20	2	3,068	0.07%
2022/06/17	0	0.00	17	27.90	27.90	-17	3,077	-0.55%
2022/06/16	11	28.09	15	28.10	27.65	-4	3,073	-0.13%
2022/06/14	0	0.00	1	27.80	27.90	-1	3,145	-0.03%
2022/06/13	1	27.85	0	0.00	27.90	1	3,175	0.03%
2022/06/08	0.1	28.15	0	0.00	28.10	0.1	3,266	0.00%
2022/06/07	0	0.00	4	28.05	28.00	-4	3,332	-0.12%
2022/06/06	1	27.95	0	0.00	27.85	1	3,402	0.03%
2022/06/01	1	28.05	0	0.00	28.15	1	3,742	0.03%
2022/05/31	0.1	27.86	10	27.95	28.00	-9.9	3,798	-0.26%
2022/05/27	0	0.00	20	27.60	27.60	-20	3,954	-0.51%
2022/05/26	10	27.40	10	27.60	27.50	0	4,251	0.00%
2022/05/23	0	0.00	26	27.57	27.60	-26	4,443	-0.59%
2022/05/20	1	27.00	0	0.00	27.10	1	4,512	0.02%
2022/05/19	1	26.80	10	26.85	26.90	-9	4,639	-0.19%
2022/05/18	22	27.03	14	27.23	27.20	8	4,660	0.17%
2022/05/17	10	26.95	1	27.00	27.05	9	4,720	0.19%
2022/05/13	1	26.25	10	26.35	26.55	-9	4,848	-0.19%
2022/05/12	7	26.23	0	0.00	26.15	7	4,878	0.14%
2022/05/11	2.1	26.87	16	26.90	26.65	-13.9	4,858	-0.29%
2022/05/10	10	26.85	10	27.15	27.15	0	4,843	0.00%
2022/05/09	4	27.60	0	0.00	27.50	4	4,832	0.08%
2022/05/06	1	27.90	0	0.00	27.85	1	4,838	0.02%
2022/05/04	1	28.00	0	0.00	28.00	1	4,843	0.02%
2022/04/29	0.5	27.90	0	0.00	27.75	0.5	4,951	0.01%
2022/04/28	2	27.83	0	0.00	27.80	2	4,978	0.04%
2022/04/27	0	0.00	1	27.65	27.80	-1	5,007	-0.02%
2022/04/26	2	28.05	0	0.00	28.00	2	5,007	0.04%
2022/04/25	1	28.05	0	0.00	27.95	1	5,038	0.02%
2022/04/20	1	28.60	0	0.00	28.75	1	5,174	0.02%
2022/04/18	1	28.10	1	28.15	28.10	0	5,247	0.00%
2022/04/13	1	28.15	0	0.00	28.20	1	5,452	0.02%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/08	2	28.15	20	28.18	28.20	-18	5,630	-0.32%
2022/04/07	2	28.50	0	0.00	28.25	2	5,830	0.03%
2022/04/06	15	28.83	5	28.80	28.90	10	6,006	0.17%
2022/04/01	7	29.21	0	0.00	29.35	7	6,019	0.12%
2022/03/31	14	29.51	10	29.75	29.55	4	6,065	0.07%
2022/03/30	52	31.90	123	31.80	31.75	-71	5,901	-1.20%	大賣/
2022/03/29	0	0.00	6	32.15	31.85	-6	5,822	-0.10%
2022/03/28	0	0.00	25	32.19	32.05	-25	5,755	-0.43%
2022/03/25	1	32.40	7	32.49	32.40	-6	5,732	-0.10%
2022/03/24	0	0.00	100.7	32.40	32.50	-100.7	5,822	-1.73%
2022/03/23	0	0.00	1	32.35	32.30	-1	6,297	-0.02%
2022/03/22	1	32.20	9.3	32.10	32.20	-8.3	6,533	-0.13%
2022/03/21	1	32.05	1	31.95	32.00	0	6,617	0.00%
2022/03/18	0	0.00	7	32.05	31.75	-7	6,829	-0.10%
2022/03/17	1	32.05	0	0.00	32.00	1	7,234	0.01%
2022/03/16	0	0.00	6	31.80	31.80	-6	7,434	-0.08%
2022/03/15	0.1	31.76	0	0.00	31.75	0.1	7,477	0.00%
2022/03/14	1	32.05	0	0.00	32.05	1	7,549	0.01%
2022/03/11	1	31.80	2.4	31.94	31.75	-1.4	7,637	-0.02%
2022/03/10	2	31.83	4	31.83	31.85	-2	7,640	-0.03%
2022/03/09	2	31.45	2	31.40	31.45	0	7,658	0.00%
2022/03/08	10	31.60	11	31.34	31.20	-1	7,690	-0.01%
2022/03/07	5	32.45	41.7	32.32	32.35	-36.7	7,534	-0.49%
2022/03/04	6	32.95	1	33.15	33.05	5	7,568	0.07%
2022/03/03	0	0.00	12	32.95	33.05	-12	7,699	-0.16%
2022/03/02	0	0.00	10	32.65	32.70	-10	7,913	-0.13%
2022/03/01	39	32.54	11	32.56	32.60	28	8,286	0.34%
2022/02/25	20	33.65	2	33.65	33.55	18	8,201	0.22%
2022/02/24	5	33.95	7	33.71	33.70	-2	8,397	-0.02%
2022/02/23	2	34.10	7	34.35	34.30	-5	8,850	-0.06%
2022/02/22	5	34.00	8	33.82	33.95	-3	10,310	-0.03%
2022/02/21	4	34.45	109	34.36	34.45	-105	10,599	-0.99%	大賣/鉅額交易
2022/02/18	0	0.00	1	33.80	33.95	-1	11,073	-0.01%
2022/02/17	2	34.20	3	34.10	34.00	-1	11,685	-0.01%
2022/02/16	10	34.00	2	34.00	34.00	8	11,823	0.07%
2022/02/15	2	34.13	2	34.15	33.75	0	12,048	0.00%
2022/02/11	0	0.00	5	33.65	33.75	-5	11,970	-0.04%
2022/02/10	0	0.00	2	33.45	33.70	-2	11,976	-0.02%
2022/02/09	0	0.00	10	33.65	33.75	-10	11,960	-0.08%
2022/02/08	0	0.00	1	33.50	33.50	-1	11,952	-0.01%
2022/01/26	2.2	32.44	0	0.00	32.30	2.2	12,069	0.02%
2022/01/25	4.2	32.27	2	32.25	32.25	2.2	12,060	0.02%
2022/01/24	30.2	32.79	3	32.60	32.80	27.2	12,018	0.23%
2022/01/21	10	33.20	0	0.00	33.10	10	11,989	0.08%
2022/01/20	0	0.00	11	33.72	33.75	-11	11,943	-0.09%
2022/01/19	0	0.00	12	33.63	33.50	-12	11,931	-0.10%
2022/01/18	12	33.76	10	33.85	33.75	2	11,920	0.02%
2022/01/17	1	33.30	10	33.40	33.60	-9	11,862	-0.08%
2022/01/14	10	33.10	0	0.00	33.00	10	11,802	0.08%
2022/01/13	0	0.00	2	33.55	33.50	-2	11,708	-0.02%
2022/01/12	0	0.00	9	33.62	33.40	-9	11,669	-0.08%
2022/01/11	28.2	33.35	6	33.44	33.50	22.2	11,629	0.19%
2022/01/10	3	33.55	36	33.71	33.65	-33	11,562	-0.29%
2022/01/07	26	33.97	13	33.85	33.80	13	11,500	0.11%
2022/01/06	1	34.05	57.3	34.15	34.45	-56.3	11,401	-0.49%
2022/01/05	2	34.20	15	34.41	34.20	-13	11,325	-0.11%
2022/01/04	0	0.00	12	34.55	34.50	-12	11,295	-0.11%
2022/01/03	21	34.60	3	35.03	34.50	18	11,256	0.16%
2021/12/30	9	34.94	16	35.11	35.20	-7	11,091	-0.06%
2021/12/29	7	34.91	64.2	34.85	34.95	-57.2	10,858	-0.53%
2021/12/28	1	34.50	30	34.59	34.50	-29	10,623	-0.27%
2021/12/27	11	34.37	48	34.27	34.35	-37	10,562	-0.35%
2021/12/24	12	33.87	5	34.10	33.80	7	10,479	0.07%
2021/12/23	0	0.00	59	33.95	34.00	-59	10,452	-0.56%
2021/12/22	6	33.98	5	33.95	33.70	1	10,393	0.01%
2021/12/21	0	0.00	2	33.88	33.90	-2	10,374	-0.02%
2021/12/20	19	33.72	8	33.53	33.70	11	10,357	0.11%
2021/12/17	78	34.45	41.1	34.49	34.10	36.9	10,305	0.36%
2021/12/16	10	34.24	63	34.19	34.40	-53	9,813	-0.54%
2021/12/15	15	33.84	7	33.74	33.70	8	9,596	0.08%
2021/12/14	48	33.82	39	34.01	33.85	9	9,587	0.09%
2021/12/13	26	34.17	57	34.09	34.10	-31	9,414	-0.33%
2021/12/10	55	33.38	43	33.44	33.40	12	9,008	0.13%
2021/12/09	0	0.00	1	32.85	32.75	-1	8,775	-0.01%
2021/12/08	6	32.70	21	32.71	32.70	-15	8,721	-0.17%
2021/12/07	1	32.45	29.1	32.77	32.80	-28.1	8,643	-0.33%
2021/12/06	1	32.30	3	32.33	32.30	-2	8,531	-0.02%
2021/12/03	51	32.20	0	0.00	32.20	51	8,534	0.60%
2021/12/02	15.1	31.86	1	31.80	31.70	14.1	8,484	0.17%
2021/12/01	3	31.85	4	31.90	32.15	-1	8,477	-0.01%
2021/11/30	58	32.33	11	32.20	32.00	47	8,680	0.54%
2021/11/29	78	31.67	71	31.75	31.70	7	8,595	0.08%
2021/11/26	69	32.19	17	32.10	32.00	52	8,421	0.62%
2021/11/25	159	33.42	15	33.50	32.90	144	8,127	1.77%	大買/鉅額交易
2021/11/24	34	33.64	115	33.85	34.00	-81	7,668	-1.06%	大賣/
2021/11/23	32	34.01	7.2	34.28	33.90	24.8	7,460	0.33%
2021/11/22	49	34.23	59.3	34.41	34.50	-10.3	7,209	-0.14%
2021/11/19	67	33.98	160.6	33.98	34.40	-93.6	6,688	-1.40%	大賣/
2021/11/18	41	32.00	54.1	31.77	32.10	-13.1	5,175	-0.25%
2021/11/17	124	32.15	47	31.69	31.75	77	4,806	1.60%	大買/
2021/11/16	22	31.28	37.4	31.12	32.10	-15.4	4,217	-0.36%
2021/11/15	64	30.07	65	30.08	30.10	-1	3,605	-0.03%
2021/11/12	34.1	29.71	27	29.74	29.70	7.1	3,436	0.21%
2021/11/11	0	0.00	10	29.00	29.10	-10	3,242	-0.31%
2021/11/10	0	0.00	16	29.16	29.25	-16	3,266	-0.49%
2021/11/09	10	29.00	2.1	29.05	29.05	7.9	3,292	0.24%
2021/11/08	10.1	28.75	11	28.90	28.90	-0.9	3,265	-0.03%
2021/11/05	0	0.00	15	28.90	28.90	-15	3,284	-0.46%
2021/11/04	12	29.01	0	0.00	28.90	12	3,313	0.36%
2021/11/03	5	29.10	18.4	29.18	29.25	-13.4	3,272	-0.41%
2021/11/01	0	0.00	2	28.83	28.80	-2	3,173	-0.06%
2021/10/29	0	0.00	8	28.73	28.75	-8	3,165	-0.25%
2021/10/27	0.1	28.40	1	28.50	28.55	-0.9	3,137	-0.03%
2021/10/25	0	0.00	25	28.20	28.20	-25	3,120	-0.80%
2021/10/21	0	0.00	3	28.20	28.15	-3	3,267	-0.09%
2021/10/19	0	0.00	1	28.35	28.30	-1	3,312	-0.03%
2021/10/18	0	0.00	5	28.30	28.30	-5	3,356	-0.15%
2021/10/15	1	28.10	0	0.00	28.30	1	3,442	0.03%
2021/10/13	25	28.18	3	28.05	28.00	22	3,702	0.59%
2021/10/06	1	27.85	11	27.80	27.70	-10	5,494	-0.18%
2021/10/05	10	27.50	45	27.70	27.75	-35	5,994	-0.58%
2021/10/04	14	27.76	0	0.00	27.70	14	5,984	0.23%
2021/10/01	1	28.10	30	28.25	28.05	-29	5,963	-0.49%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	10	28.65	0	0.00	28.60	10	5,954	0.17%
2021/09/28	14.1	28.68	18	28.91	29.00	-3.9	5,947	-0.07%
2021/09/24	3.1	28.95	15	29.03	29.05	-11.9	5,964	-0.20%
2021/09/23	2	28.63	0	0.00	28.70	2	5,876	0.03%
2021/09/22	0	0.00	20	28.33	28.70	-20	5,856	-0.34%
2021/09/17	0.1	28.75	1.2	28.86	28.75	-1.1	5,835	-0.02%
2021/09/16	1	28.70	11	28.75	28.70	-10	5,753	-0.17%
2021/09/15	0	0.00	1	28.45	28.30	-1	5,696	-0.02%
2021/09/14	8	28.14	2	28.15	28.20	6	5,662	0.11%
2021/09/13	13	28.08	18	28.06	28.10	-5	5,666	-0.09%
2021/09/09	1	28.35	0	0.00	28.30	1	5,650	0.02%
2021/09/08	8	28.39	0	0.00	28.30	8	5,646	0.14%
2021/09/07	1	28.60	11	28.63	28.70	-10	5,619	-0.18%
2021/09/06	15	28.95	15	29.25	28.80	0	5,621	0.00%
2021/09/03	47.1	29.06	12	29.05	28.95	35.1	5,543	0.63%
2021/09/02	54	28.29	5	28.36	28.30	49	5,309	0.92%
2021/09/01	0	0.00	1	28.05	28.05	-1	5,276	-0.02%
2021/08/31	0.1	27.90	0	0.00	27.90	0.1	5,270	0.00%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/23	1	27.40	0	0.00	27.55	1	5,549	0.02%
2021/08/20	0	27.15	0	0.00	27.00	0	5,554	0.00%
2021/08/19	1	27.25	2	27.15	27.10	-1	5,566	-0.02%
2021/08/18	2	27.38	0	0.00	27.60	2	5,550	0.04%
2021/08/17	0	0.00	10	27.50	27.50	-10	5,566	-0.18%
2021/08/16	3.9	27.96	20	27.85	27.90	-16.1	5,546	-0.29%
2021/08/13	0	0.00	42	28.44	28.30	-42	5,520	-0.76%
2021/08/12	0	0.00	18.4	27.85	28.10	-18.4	5,470	-0.34%
2021/08/11	3	27.75	2	27.70	27.80	1	5,515	0.02%
2021/08/09	1	28.65	0	0.00	28.50	1	5,694	0.02%
2021/08/06	0	0.00	12	28.60	28.80	-12	5,769	-0.21%
2021/08/05	0	0.00	10	28.60	28.60	-10	5,867	-0.17%
2021/08/04	1	28.55	10	28.60	28.60	-9	6,109	-0.15%
2021/08/03	3	28.50	0	0.00	28.50	3	6,232	0.05%
2021/08/02	1	28.40	0	0.00	28.40	1	6,269	0.02%
2021/07/30	10	28.30	1	28.25	28.40	9	6,310	0.14%
2021/07/29	2	28.50	10	28.55	28.45	-8	6,372	-0.13%
2021/07/28	21	28.28	0	0.00	28.35	21	6,441	0.33%
2021/07/27	60	28.65	13	28.68	28.80	47	6,594	0.71%
2021/07/26	2	28.30	2.2	28.24	28.25	-0.2	6,646	0.00%
2021/07/23	28	28.20	0	0.00	28.25	28	7,059	0.40%
2021/07/22	11	28.00	1	28.05	27.90	10	7,312	0.14%
2021/07/21	2	27.95	2	28.03	27.90	0	7,324	0.00%
2021/07/20	1	28.10	2	28.18	28.10	-1	7,314	-0.01%
2021/07/19	7.1	28.48	15	28.49	28.45	-7.9	7,288	-0.11%
2021/07/16	1	29.10	3	29.32	29.10	-2	7,285	-0.03%
2021/07/15	16	29.39	8	29.46	29.50	8	7,344	0.11%
2021/07/14	3.1	29.31	1	29.40	29.25	2.1	7,416	0.03%
2021/07/13	87	30.85	134	31.03	29.55	-47	7,341	-0.64%	大賣/
2021/07/12	115	29.47	40.1	29.48	30.45	74.9	5,937	1.26%	大買/
2021/07/09	2	28.05	0	0.00	28.15	2	5,467	0.04%
2021/07/08	0	0.00	15	28.00	28.05	-15	5,561	-0.27%
2021/07/07	10	28.05	0	0.00	27.95	10	5,654	0.18%
2021/07/05	3	28.07	13	28.05	28.00	-10	5,777	-0.17%
2021/07/02	0	0.00	0.2	27.90	27.90	-0.2	5,812	0.00%
2021/07/01	0	0.00	1	28.05	28.00	-1	5,852	-0.02%
2021/06/30	3	27.55	0	0.00	27.60	3	5,848	0.05%
2021/06/29	0	0.00	61	27.60	27.55	-61	5,913	-1.03%
2021/06/28	8	27.67	0	0.00	27.70	8	5,966	0.13%
2021/06/25	0.1	27.90	0	0.00	27.75	0.1	6,021	0.00%
2021/06/24	0	0.00	35	27.78	27.80	-35	6,065	-0.58%
2021/06/23	3	27.80	0	0.00	27.80	3	6,143	0.05%
2021/06/22	0	0.00	20	27.70	27.70	-20	6,248	-0.32%
2021/06/21	0	0.00	20	27.65	27.65	-20	6,351	-0.31%
2021/06/17	2	27.60	0	0.00	27.90	2	6,533	0.03%
2021/06/16	2	27.73	16	27.75	27.75	-14	6,605	-0.21%
2021/06/15	0	0.00	20	27.85	27.90	-20	6,659	-0.30%
2021/06/11	0	0.00	0.4	27.55	27.50	-0.4	6,697	-0.01%
2021/06/10	2.1	27.51	0	0.00	27.55	2.1	6,765	0.03%
2021/06/09	0	0.00	1	27.80	27.70	-1	6,812	-0.01%
2021/06/08	0.4	27.90	0	0.00	27.90	0.4	6,922	0.01%
2021/06/07	3	27.72	2	28.03	28.00	1	7,096	0.01%
2021/06/04	0	0.00	1	28.50	28.60	-1	7,217	-0.01%
2021/06/03	0	0.00	1	28.45	28.65	-1	7,636	-0.01%
2021/06/02	5	28.20	60	28.15	28.20	-55	7,630	-0.72%
2021/06/01	1	28.20	0	0.00	28.20	1	7,645	0.01%
2021/05/31	0	0.00	6	28.20	28.20	-6	7,625	-0.08%
2021/05/27	3	28.05	1	28.10	28.15	2	7,729	0.03%
2021/05/25	0	0.00	1	28.30	28.25	-1	7,869	-0.01%
2021/05/24	13	27.48	12	27.85	27.90	1	7,959	0.01%
2021/05/21	0	0.00	42	27.23	27.30	-42	8,241	-0.51%
2021/05/20	0.4	27.00	2	27.15	27.00	-1.6	8,340	-0.02%
2021/05/19	37	27.10	0	0.00	26.95	37	8,349	0.44%
2021/05/18	0.1	26.55	2	26.60	27.00	-1.9	8,339	-0.02%
2021/05/17	72	26.21	0	0.00	25.65	72	8,341	0.86%
2021/05/14	11	27.20	21	27.44	27.45	-10	8,180	-0.12%
2021/05/13	16	26.75	1	26.85	27.00	15	8,103	0.19%
2021/05/12	69.2	27.58	180	26.85	27.45	-110.8	7,988	-1.39%	大賣/鉅額交易
2021/05/11	34	28.96	15	28.79	28.60	19	7,759	0.24%
2021/05/10	8	29.03	130	28.95	29.00	-122	7,676	-1.59%	大賣/鉅額交易
2021/05/07	0	0.00	342	29.04	29.30	-342	7,685	-4.45%	大賣/鉅額交易
2021/05/06	15	28.87	342	28.74	28.90	-327	7,676	-4.26%	大賣/鉅額交易
2021/05/05	55	28.99	100	28.95	28.80	-45	7,625	-0.59%
2021/05/04	11	29.00	80	29.23	28.85	-69	7,576	-0.91%
2021/05/03	39	29.98	5	29.95	29.75	34	7,425	0.46%
2021/04/29	288	30.61	44.4	30.82	30.60	243.6	7,303	3.34%	大買/鉅額交易
2021/04/28	323	30.09	40.2	30.15	30.30	282.8	6,924	4.08%	大買/鉅額交易
2021/04/27	2	29.50	2	29.45	29.50	0	6,734	0.00%
2021/04/26	21	29.35	0	0.00	29.40	21	6,735	0.31%
2021/04/23	32	29.40	47.5	29.35	29.35	-15.5	6,707	-0.23%
2021/04/22	215	29.92	54	30.12	29.35	161	6,801	2.37%	大買/鉅額交易
2021/04/21	105.2	29.80	16	30.06	30.15	89.2	6,734	1.32%	大買/
2021/04/20	41	29.72	60.2	29.67	29.80	-19.2	6,621	-0.29%
2021/04/19	2	29.20	155	29.32	29.35	-153	6,537	-2.34%	大賣/鉅額交易
2021/04/16	3	29.00	1	29.15	29.15	2	6,590	0.03%
2021/04/15	3	28.85	0	0.00	28.85	3	6,609	0.05%
2021/04/14	52	28.66	0	0.00	28.65	52	6,617	0.79%
2021/04/13	254	29.15	36	29.18	28.90	218	6,607	3.30%	大買/鉅額交易
2021/04/12	109	29.31	3	29.58	29.30	106	6,532	1.62%	大買/鉅額交易
2021/04/09	5	29.39	0	0.00	29.45	5	6,479	0.08%
2021/04/08	2	29.20	0	0.00	29.20	2	6,460	0.03%
2021/04/07	5	29.01	60	29.00	29.15	-55	6,483	-0.85%
2021/04/06	63	29.20	0	0.00	29.05	63	6,496	0.97%
2021/04/01	2	29.05	23	29.08	29.15	-21	6,453	-0.33%
2021/03/31	20	28.80	1	28.75	28.85	19	6,398	0.30%
2021/03/30	22	28.64	0	0.00	28.70	22	6,349	0.35%
2021/03/29	0	0.00	4	28.65	28.65	-4	6,295	-0.06%
2021/03/26	120	28.60	3	28.75	28.60	117	6,283	1.86%	大買/鉅額交易
2021/03/25	17	28.64	4	28.68	28.65	13	6,276	0.21%
2021/03/24	41	29.25	10	29.29	29.30	31	6,234	0.50%
2021/03/23	0.3	29.25	0	0.00	29.25	0.3	6,178	0.01%
2021/03/22	10.3	28.95	10	28.95	28.95	0.3	6,122	0.00%
2021/03/19	12.6	28.96	2.4	28.97	29.10	10.2	6,135	0.17%
2021/03/18	3	29.00	2	29.05	29.05	1	6,113	0.02%
2021/03/17	2	29.05	0	0.00	29.10	2	6,181	0.03%
2021/03/16	12	29.15	0	0.00	29.15	12	6,395	0.19%
2021/03/15	21	28.91	14	29.10	29.10	7	6,548	0.11%
2021/03/12	10.2	28.55	10	28.75	28.95	0.2	7,216	0.00%
2021/03/11	52.2	28.86	0	0.00	28.80	52.2	7,457	0.70%
2021/03/10	40.2	28.68	0	0.00	28.80	40.2	7,347	0.55%
2021/03/09	195	28.51	9	28.19	28.45	186	7,224	2.57%	大買/鉅額交易
2021/03/08	2	30.28	6	30.38	30.30	-4	6,814	-0.06%
2021/03/05	4	30.16	3	30.25	30.30	1	6,822	0.01%
2021/03/04	3	30.30	0	0.00	30.40	3	6,845	0.04%
2021/03/03	0	0.00	5	30.63	30.60	-5	6,834	-0.07%
2021/03/02	51	30.85	0	0.00	30.60	51	6,832	0.75%
2021/02/26	5	30.67	23	30.42	30.95	-18	6,770	-0.27%
2021/02/25	31	30.55	0	0.00	30.65	31	6,746	0.46%
2021/02/24	4	30.55	2.2	30.90	30.50	1.8	6,816	0.03%
2021/02/23	57	30.85	14.8	30.97	31.00	42.2	6,687	0.63%
2021/02/22	0	0.00	13	30.18	30.25	-13	6,367	-0.20%
2021/02/19	0	0.00	2	29.73	29.90	-2	6,263	-0.03%
2021/02/18	0	0.00	2	29.50	29.65	-2	6,260	-0.03%
2021/02/17	10	29.40	0	0.00	29.40	10	6,317	0.16%
2021/02/05	4	29.25	0	0.00	29.25	4	6,284	0.06%
2021/02/03	0	0.00	1	29.40	29.30	-1	6,351	-0.02%
2021/02/02	0.2	29.20	0	0.00	29.25	0.2	6,382	0.00%
2021/02/01	6.8	28.92	0	0.00	29.00	6.8	6,387	0.11%
2021/01/28	0	0.00	2	29.30	29.30	-2	6,332	-0.03%
2021/01/27	9	29.50	0	0.00	29.45	9	6,298	0.14%
2021/01/26	1	29.35	0	0.00	29.35	1	6,288	0.02%
2021/01/25	0	0.00	1	29.40	29.50	-1	6,277	-0.02%
2021/01/22	0.2	29.20	36	29.26	29.30	-35.8	6,252	-0.57%
2021/01/21	0	0.00	2.3	29.18	29.20	-2.3	6,236	-0.04%
2021/01/20	4	29.36	16	29.50	29.15	-12	6,197	-0.19%
2021/01/19	2	30.00	1	29.80	29.80	1	6,118	0.02%
2021/01/18	2	29.73	1.3	29.87	29.90	0.7	6,074	0.01%
2021/01/15	3	29.95	6.1	30.12	29.85	-3.1	6,042	-0.05%
2021/01/14	7	30.01	9.8	30.00	30.05	-2.8	5,906	-0.05%
2021/01/13	12	29.80	1	29.80	29.85	11	5,892	0.19%
2021/01/12	2	30.08	7	29.87	29.80	-5	5,874	-0.09%
2021/01/11	1	30.05	2	30.20	30.15	-1	5,800	-0.02%
2021/01/08	0.2	29.40	2	29.33	29.40	-1.8	5,671	-0.03%
2021/01/07	3	29.43	0	0.00	29.40	3	5,610	0.05%
2021/01/06	4.2	29.46	1	29.90	29.40	3.2	5,588	0.06%
2021/01/04	2	29.50	0	0.00	29.50	2	5,540	0.04%
2020/12/31	1	29.50	0	0.00	29.50	1	5,528	0.02%
2020/12/30	24.2	29.61	2	29.63	29.65	22.2	5,496	0.40%
2020/12/29	1	29.25	0	0.00	29.30	1	5,419	0.02%
2020/12/28	5	29.40	0	0.00	29.40	5	5,366	0.09%
2020/12/25	3.2	29.38	1	29.50	29.30	2.2	5,361	0.04%
2020/12/24	6	29.20	1	29.10	29.20	5	5,336	0.09%
2020/12/23	4	29.08	0	0.00	29.15	4	5,323	0.08%
2020/12/22	1	29.15	3	29.05	29.00	-2	5,341	-0.04%
2020/12/21	15	29.12	5	29.10	29.20	10	5,356	0.19%
2020/12/18	72	29.61	8	29.44	29.40	64	5,325	1.20%
2020/12/17	7	29.15	0	0.00	29.20	7	5,288	0.13%
2020/12/16	23	29.39	0	0.00	29.40	23	5,248	0.44%
2020/12/15	2.3	29.39	3	29.45	29.25	-0.7	5,195	-0.01%
2020/12/14	12	29.89	0	0.00	29.80	12	5,096	0.24%
2020/12/11	4	29.76	2	29.50	29.70	2	5,063	0.04%
2020/12/10	12	30.12	7	30.19	30.05	5	4,961	0.10%
2020/12/09	28	31.19	34.1	31.19	31.15	-6.1	4,696	-0.13%
2020/12/08	175	32.33	125	31.88	31.75	50	4,523	1.11%	大買/大賣/
2020/12/07	43	30.72	31	30.74	31.25	12	3,891	0.31%
2020/12/04	0	0.00	7.2	29.82	29.90	-7.2	3,535	-0.20%
2020/12/03	0	0.00	4	29.69	29.65	-4	3,472	-0.12%
2020/12/01	3	29.60	2	29.73	29.65	1	3,423	0.03%
2020/11/30	1	29.65	1	29.90	29.50	0	3,409	0.00%
2020/11/27	8	29.75	2	29.70	29.75	6	3,366	0.18%
2020/11/26	2	29.55	0	0.00	29.65	2	3,339	0.06%
2020/11/25	2	29.68	4	29.71	29.65	-2	3,340	-0.06%
2020/11/24	3	29.62	2	29.65	29.60	1	3,319	0.03%
2020/11/23	0	0.00	12	29.28	29.60	-12	3,263	-0.37%
2020/11/20	1	29.15	1	29.20	29.10	0	3,261	0.00%
2020/11/19	1	29.25	16.4	29.28	29.20	-15.4	3,269	-0.47%
2020/11/17	1	29.00	1	29.00	29.00	0	3,295	0.00%
2020/11/16	1.2	29.14	0	0.00	29.10	1.2	3,409	0.04%
2020/11/13	3	29.30	4	29.34	29.35	-1	3,388	-0.03%
2020/11/11	2	29.20	0	0.00	29.35	2	3,394	0.06%
2020/11/09	0	0.00	5	28.90	28.90	-5	3,523	-0.14%
2020/11/05	1	28.80	0	0.00	28.80	1	3,655	0.03%
2020/11/04	0	0.00	7.1	28.74	28.75	-7.1	3,661	-0.19%
2020/11/03	1	28.75	0	0.00	28.70	1	3,685	0.03%
2020/11/02	0	0.00	1	28.30	28.30	-1	3,703	-0.03%
2020/10/29	0	0.00	3	28.55	28.45	-3	3,722	-0.08%
2020/10/28	2.4	28.77	40	28.70	28.60	-37.6	3,746	-1.00%
2020/10/23	2	29.00	0	0.00	28.95	2	3,837	0.05%
2020/10/21	0	0.00	48	28.96	28.95	-48	4,020	-1.19%
2020/10/19	0	0.00	21	28.70	28.70	-21	4,135	-0.51%
2020/10/16	1	28.50	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0	0.00	0.3	28.60	28.60	-0.3	4,251	-0.01%
2020/10/13	0.3	28.40	2	28.30	28.25	-1.7	4,424	-0.04%
2020/10/12	0	0.00	1	28.70	28.40	-1	4,435	-0.02%
2020/10/08	7.6	28.50	7.7	28.55	28.55	-0.1	4,601	0.00%
2020/10/07	5	28.65	0	0.00	28.70	5	4,946	0.10%
2020/10/06	2	28.45	0.1	28.55	28.50	1.9	5,298	0.04%
2020/09/30	0	0.00	1	28.45	28.60	-1	5,762	-0.02%
2020/09/29	0	0.00	2	28.23	28.10	-2	5,860	-0.03%
2020/09/28	0.9	28.05	0	0.00	28.05	0.9	6,101	0.01%
2020/09/25	7	27.58	10	27.73	27.60	-3	6,327	-0.05%
2020/09/24	14	27.72	0	0.00	27.65	14	6,527	0.21%
2020/09/18	1	28.95	1.7	28.95	28.95	-0.7	7,011	-0.01%
2020/09/17	0	0.00	2	28.90	28.85	-2	7,138	-0.03%
2020/09/16	2	28.90	0	0.00	28.85	2	7,190	0.03%
2020/09/15	10	29.00	0	0.00	28.85	10	7,247	0.14%
2020/09/11	5	29.16	0	0.00	29.00	5	7,485	0.07%
2020/09/10	1	29.00	5.9	29.08	29.10	-4.9	7,510	-0.06%
2020/09/08	7	28.59	0	0.00	28.60	7	7,595	0.09%
2020/09/07	2	28.55	0	0.00	28.45	2	7,756	0.03%
2020/09/04	0	0.00	0.4	28.60	28.50	-0.4	7,924	-0.01%
2020/08/31	0	0.00	15	29.01	28.90	-15	8,629	-0.17%
2020/08/26	77	28.95	1	29.05	28.95	76	8,858	0.86%
2020/08/25	1	28.20	0	0.00	28.35	1	8,837	0.01%
2020/08/21	48	27.95	2	27.95	27.95	46	9,124	0.50%
2020/08/20	1	27.90	0	0.00	27.75	1	9,210	0.01%
2020/08/18	0.8	28.85	0	0.00	28.75	0.8	9,372	0.01%
2020/08/17	2	28.88	0.2	28.90	28.85	1.8	9,759	0.02%
2020/08/14	1	28.50	0	0.00	28.45	1	10,623	0.01%
2020/08/13	58	28.30	1.7	28.36	28.25	56.3	10,698	0.53%
2020/08/12	2	28.90	0	0.00	28.75	2	10,562	0.02%
2020/08/10	10	29.30	0	0.00	29.35	10	10,611	0.09%
2020/08/06	1	29.50	0	0.00	29.40	1	10,949	0.01%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/08/03	5	29.15	1	29.15	29.20	4	11,308	0.04%
2020/07/29	0	0.00	1.7	29.08	29.00	-1.7	11,475	-0.01%
2020/07/28	0	0.00	11	28.43	28.25	-11	11,504	-0.10%
2020/07/27	7	28.61	0	0.00	28.55	7	11,547	0.06%
2020/07/24	3	29.08	0	0.00	29.00	3	11,509	0.03%
2020/07/23	10	29.65	3	29.62	29.60	7	11,390	0.06%
2020/07/21	7	29.91	4	29.89	29.85	3	11,397	0.03%
2020/07/17	5	29.94	0	0.00	29.55	5	11,486	0.04%
2020/07/16	5	30.09	1	30.10	30.15	4	11,564	0.03%
2020/07/15	14	30.35	0	0.00	29.85	14	11,684	0.12%
2020/07/14	17	30.14	9	30.16	30.35	8	11,764	0.07%
2020/07/13	18	34.07	12.6	34.08	34.20	5.4	11,554	0.05%
2020/07/10	28	33.97	23	33.87	33.90	5	11,409	0.04%
2020/07/09	8	33.48	34	33.58	33.55	-26	11,334	-0.23%
2020/07/08	9	33.41	14	33.50	33.55	-5	11,280	-0.04%
2020/07/07	6	33.29	4	33.75	33.35	2	11,272	0.02%
2020/07/06	3	33.90	29	33.94	33.95	-26	11,266	-0.23%
2020/07/03	34	33.08	25	33.01	33.30	9	11,364	0.08%
2020/07/02	10	32.25	73	32.69	32.75	-63	11,254	-0.56%
2020/07/01	20	32.48	0	0.00	32.40	20	11,141	0.18%
2020/06/30	7	32.51	18	32.44	32.40	-11	11,075	-0.10%
2020/06/29	92	32.28	0	0.00	32.25	92	11,012	0.84%
2020/06/24	5	31.91	1	32.10	32.15	4	10,937	0.04%
2020/06/23	18	31.50	2	31.45	31.45	16	10,969	0.15%
2020/06/22	1	31.65	4	31.60	31.60	-3	11,028	-0.03%
2020/06/19	2	31.35	0	0.00	31.45	2	11,190	0.02%
2020/06/18	3	31.35	0	0.00	31.45	3	11,126	0.03%
2020/06/16	1	31.35	31	31.39	31.55	-30	11,267	-0.27%
2020/06/15	1	31.35	6	31.58	31.05	-5	11,582	-0.04%
2020/06/12	6	31.22	18	31.36	31.50	-12	11,701	-0.10%
2020/06/11	10	32.24	2	32.38	32.05	8	11,810	0.07%
2020/06/10	6	32.78	20	32.87	32.80	-14	11,843	-0.12%
2020/06/09	0	0.00	2	32.30	32.35	-2	11,888	-0.02%
2020/06/08	2	32.55	8	32.40	32.10	-6	12,160	-0.05%
2020/06/05	10	32.28	11	32.53	32.55	-1	12,335	-0.01%
2020/06/04	23	32.18	0.1	32.20	32.20	22.9	12,519	0.18%
2020/06/03	12	32.11	1	32.10	31.95	11	12,684	0.09%
2020/06/02	4	31.98	0	0.00	31.95	4	12,674	0.03%
2020/06/01	0	0.00	14	32.35	32.35	-14	12,701	-0.11%
2020/05/29	16	32.48	19	32.68	32.30	-3	12,842	-0.02%
2020/05/28	2	32.25	11	32.11	32.05	-9	13,010	-0.07%
2020/05/27	2	32.30	7	32.51	32.05	-5	13,239	-0.04%
2020/05/26	37	32.36	1	32.60	32.10	36	13,584	0.26%
2020/05/25	106	32.19	5	32.33	32.35	101	13,635	0.74%	大買/鉅額交易
2020/05/22	8	32.69	10	33.05	32.40	-2	13,734	-0.01%
2020/05/21	71	33.22	40	32.71	33.30	31	13,906	0.22%
2020/05/20	3	30.67	3	30.70	30.70	0	13,366	0.00%
2020/05/19	20	30.20	30	30.10	30.10	-10	14,171	-0.07%
2020/05/18	0	0.00	2	29.85	29.75	-2	14,846	-0.01%
2020/05/15	17	29.68	10	29.48	29.75	7	15,551	0.05%
2020/05/14	8	30.28	1	30.30	30.10	7	15,703	0.04%
2020/05/13	6	30.89	10	30.85	31.00	-4	15,635	-0.03%
2020/05/12	0	0.00	5	31.06	31.35	-5	15,550	-0.03%
2020/05/11	0	0.00	2	30.80	30.80	-2	15,487	-0.01%
2020/05/08	8	30.84	10	30.75	30.50	-2	15,395	-0.01%
2020/05/07	12	30.84	4	30.70	30.80	8	15,297	0.05%
2020/05/06	11	30.78	6	30.70	30.50	5	15,231	0.03%
2020/05/05	0	0.00	3	30.23	30.25	-3	15,125	-0.02%
2020/05/04	5	30.08	15	30.12	30.15	-10	15,101	-0.07%
2020/04/30	8	30.72	1	30.70	30.60	7	15,050	0.05%
2020/04/29	0	0.00	19	30.42	30.50	-19	15,013	-0.13%
2020/04/28	0	0.00	31	30.39	30.35	-31	14,991	-0.21%
2020/04/27	17	29.90	4.8	30.01	30.25	12.3	15,081	0.08%
2020/04/24	13	29.40	1	29.20	29.40	12	15,045	0.08%
2020/04/23	6	29.86	0	0.00	29.60	6	15,106	0.04%
2020/04/22	29	29.14	0	0.00	29.50	29	15,092	0.19%
2020/04/21	3.2	29.81	13	29.52	29.40	-9.8	15,059	-0.07%
2020/04/20	18	30.39	1	30.35	30.35	17	14,935	0.11%
2020/04/17	17	31.20	37	31.39	30.85	-20	14,813	-0.14%
2020/04/16	28	31.56	1.2	31.53	31.40	26.9	14,601	0.18%
2020/04/15	1	31.05	12	30.93	31.20	-11	14,441	-0.08%
2020/04/14	11	30.69	47	30.56	30.80	-36	14,234	-0.25%
2020/04/13	17	29.54	18	29.38	29.35	-1	14,016	-0.01%
2020/04/10	3	29.05	7	29.15	29.15	-4	13,957	-0.03%
2020/04/09	25	29.11	6	29.14	29.05	19	13,866	0.14%
2020/04/08	4	27.74	12	29.02	29.10	-8	13,659	-0.06%
2020/04/07	7	27.64	3	27.67	27.55	4	13,336	0.03%
2020/04/06	6	27.28	0	0.00	27.30	6	13,221	0.05%
2020/04/01	6	27.28	9	27.32	27.25	-3	13,146	-0.02%
2020/03/31	0.2	27.20	11	27.23	27.15	-10.8	13,076	-0.08%
2020/03/30	5	26.90	1	25.85	26.95	4	12,986	0.03%
2020/03/27	53	27.38	39	27.06	26.85	14	12,952	0.11%
2020/03/26	8	26.48	2	27.00	26.85	6	12,801	0.05%
2020/03/25	11	26.85	6	26.73	26.45	5	12,784	0.04%
2020/03/24	1	25.65	2	25.80	25.80	-1	12,601	-0.01%
2020/03/23	7	24.10	10	23.80	24.10	-3	12,552	-0.02%
2020/03/20	8	25.01	10	25.10	25.10	-2	12,500	-0.02%
2020/03/19	36	23.45	20	23.44	23.40	16	12,332	0.13%
2020/03/18	6	26.40	1	27.10	26.00	5	11,994	0.04%
2020/03/17	3	27.12	80	27.33	26.80	-77	11,782	-0.65%
2020/03/16	15	29.01	130	28.34	27.75	-115	11,545	-1.00%	大賣/鉅額交易
2020/03/13	66	28.40	33	28.05	28.95	33	11,507	0.29%
2020/03/12	34	30.21	58	30.26	30.05	-24	11,085	-0.22%
2020/03/11	10	32.37	146	32.04	31.60	-136	10,744	-1.27%	大賣/鉅額交易
2020/03/10	16	32.99	61	32.91	33.35	-45	10,395	-0.43%
2020/03/09	30	33.06	13	33.21	32.70	17	10,107	0.17%
2020/03/06	9	33.91	42	33.89	34.10	-33	9,880	-0.33%
2020/03/05	3	34.20	89	34.13	34.25	-86	9,839	-0.87%
2020/03/04	3	33.95	20	33.84	33.70	-17	9,695	-0.18%
2020/03/03	10	34.80	33	34.93	34.50	-23	9,468	-0.24%
2020/03/02	49	33.65	16	33.88	34.25	33	9,098	0.36%
2020/02/27	69	34.68	21	34.97	34.05	48	8,789	0.55%
2020/02/26	50	34.76	31	34.80	34.75	19	8,378	0.23%
2020/02/25	55	34.91	50	34.84	34.55	5	8,182	0.06%
2020/02/24	143	34.92	36.4	34.49	35.10	106.6	7,914	1.35%	大買/鉅額交易
2020/02/21	90	34.54	21	34.40	34.20	69	7,428	0.93%
2020/02/20	135	34.50	60.6	34.50	34.40	74.4	7,200	1.03%	大買/
2020/02/19	92	33.03	30	32.92	33.50	62	6,467	0.96%
2020/02/18	22	31.57	38	31.85	31.60	-16	5,842	-0.27%
2020/02/17	0	0.00	34	30.37	30.50	-34	5,350	-0.64%
2020/02/14	7	29.75	7	29.75	29.70	0	5,272	0.00%
2020/02/11	0	0.00	2.3	28.71	28.70	-2.3	5,418	-0.04%
2020/02/10	2	28.38	0	0.00	28.65	2	5,423	0.04%
2020/02/07	0	0.00	20	28.60	28.60	-20	5,403	-0.37%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/03	4	28.05	42	27.91	28.40	-38	5,355	-0.71%
2020/01/31	9	29.07	0	0.00	29.00	9	5,286	0.17%
2020/01/30	6	28.70	5.1	28.65	28.95	0.9	5,300	0.02%
2020/01/20	4	30.38	2	30.45	30.35	2	5,211	0.04%
2020/01/17	0	0.00	1	30.50	30.40	-1	5,432	-0.02%
2020/01/16	5	29.90	2	29.95	29.95	3	5,315	0.06%
2020/01/15	2	29.80	14	29.88	29.85	-12	5,260	-0.23%
2020/01/14	15	29.60	12	29.63	29.70	3	5,180	0.06%
2020/01/13	0	0.00	5	29.24	29.20	-5	5,078	-0.10%
2020/01/10	0	0.00	1	28.80	29.00	-1	5,041	-0.02%
2020/01/09	1	28.40	0	0.00	28.30	1	4,987	0.02%
2020/01/08	2	28.23	3	28.25	28.15	-1	5,030	-0.02%
2020/01/06	2	28.58	0	0.00	28.60	2	4,970	0.04%
2020/01/03	5	29.00	0	0.00	28.95	5	4,950	0.10%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/30	0	0.00	2	29.10	29.10	-2	4,877	-0.04%
2019/12/27	2	28.95	0	0.00	29.00	2	4,888	0.04%
2019/12/26	2	29.00	0	0.00	29.00	2	4,880	0.04%
2019/12/25	4	28.91	0	0.00	29.00	4	4,894	0.08%
2019/12/24	1	28.90	0	0.00	29.00	1	4,917	0.02%
2019/12/23	0	0.00	10	29.10	29.10	-10	4,971	-0.20%
2019/12/20	0	0.00	22	29.25	29.00	-22	5,011	-0.44%
2019/12/19	1	29.20	2	29.25	29.20	-1	4,929	-0.02%
2019/12/17	0	0.00	0.3	28.70	28.80	-0.3	4,772	-0.01%
2019/12/13	1	28.60	0	0.00	28.65	1	4,720	0.02%
2019/12/12	10	28.70	0	0.00	28.70	10	4,641	0.22%
2019/12/11	0	0.00	0.6	28.70	28.70	-0.6	4,646	-0.01%
2019/12/10	1	29.00	11	28.99	28.80	-10	4,624	-0.22%
2019/12/09	2	28.40	0	0.00	28.35	2	4,434	0.05%
2019/12/06	10	28.45	6.7	28.39	28.45	3.3	4,445	0.07%
2019/12/05	4	27.91	0	0.00	28.00	4	4,408	0.09%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/11/27	0	0.00	4	28.40	28.45	-4	4,251	-0.09%
2019/11/25	1	28.35	0	0.00	28.50	1	4,288	0.02%
2019/11/20	0	0.00	4	28.81	28.90	-4	4,255	-0.09%
2019/11/19	0	0.00	0.3	29.25	29.30	-0.3	4,174	-0.01%
2019/11/18	2	29.20	6	29.33	29.30	-4	4,043	-0.10%
2019/11/15	5	28.65	0	0.00	28.60	5	3,849	0.13%
2019/11/13	0	0.00	2	28.83	28.90	-2	3,464	-0.06%
2019/11/12	1	28.10	0	0.00	28.50	1	3,212	0.03%
2019/11/11	0	0.00	5	27.78	27.75	-5	2,970	-0.17%
2019/11/08	0	0.00	1	27.55	27.50	-1	2,837	-0.04%
2019/11/01	5	26.70	2	26.75	26.75	3	2,631	0.11%
2019/10/29	1	26.80	0	0.00	26.60	1	2,615	0.04%
2019/10/28	1	27.00	1	26.90	26.90	0	2,532	0.00%
2019/10/25	5	27.03	7	27.06	27.10	-2	2,462	-0.08%
2019/10/21	0	0.00	3	25.70	25.75	-3	2,177	-0.14%
2019/10/18	10	25.40	0	0.00	25.45	10	2,161	0.46%
2019/10/16	3	25.47	0	0.00	25.70	3	2,100	0.14%
2019/10/15	10	25.80	10	25.80	25.90	0	2,048	0.00%
2019/10/08	4	26.14	0	0.00	26.10	4	2,040	0.20%
2019/10/04	1	26.00	0	0.00	26.00	1	2,052	0.05%
2019/10/03	10	25.90	0	0.00	25.95	10	2,061	0.49%
2019/09/26	0	0.00	0.1	26.35	26.25	-0.1	1,941	0.00%
2019/09/23	5	26.35	5	26.18	26.40	0	1,772	0.00%
2019/09/19	0	0.00	0.6	26.30	26.25	-0.6	1,767	-0.03%
2019/09/18	10	26.20	0	0.00	26.25	10	1,772	0.56%
2019/09/10	3	26.60	0	0.00	26.60	3	1,677	0.18%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/09/02	1	27.65	0	0.00	27.65	1	1,667	0.06%
2019/08/29	2	27.20	0	0.00	27.30	2	1,637	0.12%
2019/08/28	2	26.50	0	0.00	26.65	2	1,599	0.13%
2019/08/27	30	31.70	0	0.00	31.55	30	1,530	1.96%
2019/08/26	5	31.50	0	0.00	31.55	5	1,459	0.34%
2019/08/22	1	31.95	0	0.00	31.75	1	1,449	0.07%
2019/08/21	1	31.90	0	0.00	31.90	1	1,443	0.07%
2019/08/02	0	0.00	1	31.55	31.90	-1	1,517	-0.07%
2019/07/31	1	32.20	0	0.00	32.35	1	1,491	0.07%
2019/07/30	0	0.00	2	32.35	32.35	-2	1,494	-0.13%
2019/07/29	0	0.00	2	32.35	32.35	-2	1,508	-0.13%
2019/07/26	0	0.00	1	32.20	32.10	-1	1,510	-0.07%
2019/07/25	1	31.95	0	0.00	32.05	1	1,489	0.07%
2019/07/24	0	0.00	1	31.95	31.85	-1	1,488	-0.07%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/15	0	0.00	2	32.38	32.45	-2	1,471	-0.14%
2019/07/10	0	0.00	1	31.75	31.80	-1	1,440	-0.07%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/07/05	0	0.00	2	31.25	31.35	-2	1,455	-0.14%
2019/07/01	0	0.00	1	31.30	31.35	-1	1,550	-0.06%
2019/06/25	0	0.00	5	30.85	30.95	-5	1,562	-0.32%
2019/06/18	6	29.50	0	0.00	29.70	6	1,560	0.38%
2019/06/12	0.2	29.55	0	0.00	29.55	0.2	1,794	0.01%
2019/06/04	0.3	29.15	0	0.00	29.15	0.3	1,916	0.02%
2019/05/31	3	29.15	3	29.05	29.40	0	2,016	0.00%
2019/05/29	0	0.00	1	29.15	29.20	-1	2,268	-0.04%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/24	41	29.15	0	0.00	29.20	41	2,357	1.74%
2019/05/22	0	0.00	1	29.65	29.55	-1	2,356	-0.04%
2019/05/21	1	29.10	0	0.00	29.50	1	2,383	0.04%
2019/05/20	1	29.55	0	0.00	29.40	1	2,379	0.04%
2019/05/17	1	29.45	0	0.00	29.60	1	2,376	0.04%
2019/05/16	1	29.85	0	0.00	29.50	1	2,395	0.04%
2019/05/13	1	29.15	0	0.00	29.35	1	2,394	0.04%
2019/05/10	5	30.33	0	0.00	30.10	5	2,400	0.21%
2019/05/08	0.9	31.70	0	0.00	31.70	0.9	2,317	0.04%
2019/05/06	1	31.85	0	0.00	31.90	1	2,359	0.04%
2019/04/29	0	0.00	2	32.13	31.95	-2	2,323	-0.09%
2019/04/26	1	31.70	0	0.00	31.70	1	2,307	0.04%
2019/04/25	0.2	31.60	0	0.00	31.65	0.2	2,319	0.01%
2019/04/24	0	0.00	1	31.65	31.60	-1	2,334	-0.04%
2019/04/23	1	31.50	0	0.00	31.65	1	2,340	0.04%
2019/04/15	0	0.00	2	31.65	31.60	-2	2,356	-0.08%
2019/04/12	2	31.60	0	0.00	31.40	2	2,356	0.08%
2019/04/08	0	0.00	2	32.45	32.50	-2	2,306	-0.09%
2019/04/02	0	0.00	1	31.80	31.70	-1	2,369	-0.04%
2019/04/01	0	0.00	1	31.60	31.65	-1	2,436	-0.04%
2019/03/27	0	0.00	1	31.65	31.65	-1	2,647	-0.04%
2019/03/25	1	31.25	0	0.00	31.40	1	2,688	0.04%
2019/03/22	1	31.60	2	31.58	31.60	-1	2,692	-0.04%
2019/03/20	0	0.00	1	31.50	31.50	-1	2,664	-0.04%
2019/03/19	1	31.40	1	31.45	31.50	0	2,648	0.00%
2019/03/18	1	31.10	0	0.00	31.30	1	2,621	0.04%
2019/03/15	2	30.60	0	0.00	31.05	2	2,591	0.08%
2019/03/13	1	30.75	0	0.00	30.85	1	2,370	0.04%
2019/03/11	1	31.10	0	0.00	31.05	1	2,288	0.04%
2019/03/08	1	30.95	0	0.00	31.15	1	2,259	0.04%
2019/03/05	3	32.00	0	0.00	32.05	3	2,155	0.14%
2019/03/04	1.2	31.67	52	31.33	31.90	-50.8	2,056	-2.47%
2019/02/27	1	30.00	7	29.96	29.90	-6	1,847	-0.32%
2019/02/26	0	0.00	5	29.07	29.15	-5	1,743	-0.29%
2019/02/21	0	0.00	1	28.70	28.60	-1	1,692	-0.06%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/15	1	28.30	2	28.48	28.25	-1	1,650	-0.06%
2019/02/13	0	0.00	1	28.25	28.25	-1	1,628	-0.06%
2019/02/12	1	28.00	12	28.51	28.00	-11	1,618	-0.68%
2019/02/11	0	0.00	5	28.15	28.35	-5	1,577	-0.32%
2019/01/25	0	0.00	1	27.55	27.50	-1	1,526	-0.07%
2019/01/16	2	26.30	1	26.45	26.40	1	1,457	0.07%
2019/01/14	0	0.00	2	26.10	26.05	-2	1,488	-0.13%
2019/01/09	0	0.00	1	25.10	25.30	-1	1,488	-0.07%
2019/01/08	0	0.00	0.3	24.70	24.70	-0.3	1,476	-0.02%
2019/01/07	0	0.00	1	24.65	24.70	-1	1,487	-0.07%
2019/01/04	1	24.00	0	0.00	24.25	1	1,504	0.07%
2018/12/27	0	0.00	2	24.73	24.55	-2	1,593	-0.13%
2018/12/26	0	0.00	4	24.13	24.00	-4	1,597	-0.25%
2018/12/25	4	23.71	0	0.00	23.40	4	1,630	0.25%
2018/12/24	3	24.37	0	0.00	24.05	3	1,552	0.19%
2018/12/22	2	24.30	2	24.55	24.70	0	1,474	0.00%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/17	1	26.10	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/12/12	0	0.00	2	27.50	27.35	-2	1,178	-0.17%
2018/12/11	1	27.10	0	0.00	27.25	1	1,177	0.08%
2018/12/10	1	26.85	0	0.00	26.85	1	1,191	0.08%
2018/12/06	1	27.25	0	0.00	27.15	1	1,237	0.08%
2018/11/29	0	0.00	2.6	28.49	28.30	-2.6	1,432	-0.18%
2018/11/28	0	0.00	1	27.80	28.00	-1	1,509	-0.07%
2018/11/14	0	0.00	1	27.35	27.45	-1	1,766	-0.06%
2018/11/13	0	0.00	2	26.88	27.00	-2	1,756	-0.11%
2018/11/09	1	26.00	0	0.00	25.95	1	1,752	0.06%
2018/11/05	0	0.00	3	26.00	26.60	-3	1,793	-0.17%
2018/11/02	0	0.00	2	25.48	25.45	-2	1,767	-0.11%
2018/10/23	0	0.00	1	24.95	24.70	-1	1,760	-0.06%
2018/10/22	2	24.53	0	0.00	24.45	2	1,743	0.11%
2018/10/19	1	24.75	0	0.00	24.90	1	1,715	0.06%
2018/10/18	1	25.15	0	0.00	25.15	1	1,711	0.06%
2018/10/17	1	25.70	0	0.00	25.70	1	1,691	0.06%
2018/10/12	0	0.00	1	26.05	26.25	-1	1,737	-0.06%
2018/10/11	2	25.30	0	0.00	25.75	2	1,734	0.12%
2018/10/09	0	0.00	2	26.80	26.85	-2	1,676	-0.12%
2018/10/03	6	27.12	0	0.00	26.90	6	1,594	0.38%
2018/10/02	3	27.85	0	0.00	27.75	3	1,527	0.20%
2018/09/20	8	28.35	0	0.00	28.45	8	1,486	0.54%
2018/09/14	5	28.35	0	0.00	28.35	5	1,502	0.33%
2018/09/12	5	27.95	0.4	28.25	28.25	4.6	1,498	0.31%
2018/09/11	5	28.40	0	0.00	28.60	5	1,469	0.34%
2018/09/10	5	28.60	0	0.00	28.65	5	1,465	0.34%
2018/09/07	5	29.12	0	0.00	29.45	5	1,456	0.34%
2018/09/06	3	29.90	0	0.00	29.85	3	1,415	0.21%
2018/09/05	3	29.80	0	0.00	29.75	3	1,391	0.22%
2018/09/04	0	0.00	2	35.55	35.40	-2	1,298	-0.15%
2018/09/03	1	35.55	2	35.55	35.60	-1	1,234	-0.08%
2018/08/29	0	0.00	1	35.30	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	7	35.00	35.00	-7	1,150	-0.61%
2018/08/27	0	0.00	1	34.80	34.80	-1	1,137	-0.09%
2018/08/22	70	34.20	70	34.23	34.20	0	1,125	0.00%
2018/08/14	0	0.00	0.6	34.05	34.05	-0.6	1,150	-0.05%
2018/07/19	0	0.00	1	33.95	33.85	-1	1,219	-0.08%
2018/07/18	0	0.00	2	33.45	33.35	-2	1,189	-0.17%
2018/07/17	0	0.00	1	33.10	33.10	-1	1,178	-0.08%
2018/07/11	1	32.35	0	0.00	32.50	1	1,206	0.08%
2018/07/05	7	32.90	0	0.00	33.00	7	1,244	0.56%
2018/06/29	0	0.00	6	33.05	33.05	-6	1,270	-0.47%
2018/06/28	1	32.75	0	0.00	32.90	1	1,273	0.08%
2018/06/26	0	0.00	1	33.00	32.95	-1	1,284	-0.08%
2018/06/19	2	32.60	0	0.00	32.85	2	1,385	0.14%
2018/06/15	0.9	32.75	0	0.00	32.80	0.9	1,379	0.06%
2018/06/12	1	32.95	0	0.00	32.95	1	1,524	0.07%
2018/06/11	1	33.15	0	0.00	32.95	1	1,530	0.07%
2018/06/07	0	0.00	1	33.80	33.70	-1	1,525	-0.07%
2018/06/06	0	0.00	1	33.70	33.60	-1	1,536	-0.07%
2018/06/04	0	0.00	2	33.15	33.20	-2	1,500	-0.13%
2018/05/31	1	32.80	0	0.00	32.90	1	1,477	0.07%
2018/05/28	0	0.00	1	33.20	33.05	-1	1,481	-0.07%
2018/05/21	0	0.00	0	32.80	32.90	0	1,485	0.00%
2018/05/08	1	31.80	0	0.00	31.95	1	1,636	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/27	1	31.95	0	0.00	31.95	1	1,659	0.06%
2018/04/25	1	32.05	0	0.00	32.10	1	1,766	0.06%
2018/04/24	1	32.90	0	0.00	32.55	1	1,786	0.06%
2018/04/09	0	0.00	4	33.78	33.85	-4	1,997	-0.20%
2018/03/30	1	33.85	2	33.85	33.90	-1	2,027	-0.05%
2018/03/29	1	33.60	1	33.65	33.65	0	2,021	0.00%
2018/03/28	0	0.00	1	33.35	33.50	-1	2,027	-0.05%
2018/03/27	0	0.00	2	33.50	33.45	-2	2,024	-0.10%
2018/03/26	2	32.98	4	33.08	32.90	-2	1,997	-0.10%
2018/03/23	1	31.70	0	0.00	31.70	1	1,930	0.05%
2018/03/22	4	32.49	0	0.00	32.35	4	1,974	0.20%
2018/03/21	1	32.65	0	0.00	32.60	1	2,052	0.05%
2018/03/20	1	32.70	0	0.00	32.80	1	2,205	0.05%
2018/03/15	1	33.10	0	0.00	33.00	1	2,233	0.04%
2018/03/13	2	33.03	0	0.00	33.20	2	2,254	0.09%
2018/03/12	0	0.00	1	33.20	33.30	-1	2,246	-0.04%
2018/02/27	0	0.00	1	32.45	32.45	-1	2,466	-0.04%
2018/02/22	0	0.00	1	31.50	31.50	-1	2,501	-0.04%
2018/02/12	1	30.95	0	0.00	31.00	1	2,529	0.04%
2018/02/07	1	31.00	0	0.00	31.00	1	2,606	0.04%
2018/02/06	2	31.80	0	0.00	30.50	2	2,617	0.08%
2018/02/05	4	32.83	0	0.00	32.85	4	2,566	0.16%
2018/02/02	1	33.55	0	0.00	33.40	1	2,560	0.04%
2018/01/31	1	34.05	0	0.00	33.95	1	2,583	0.04%
2018/01/30	1	33.95	0	0.00	34.05	1	2,573	0.04%
2018/01/26	1	33.70	0	0.00	33.80	1	2,610	0.04%
2018/01/25	2	33.80	0	0.00	33.90	2	2,611	0.08%
2018/01/24	1	33.85	0	0.00	34.00	1	2,618	0.04%
2018/01/23	0	0.00	1	33.90	34.00	-1	2,630	-0.04%
2018/01/22	1	34.10	0	0.00	34.15	1	2,637	0.04%
2018/01/18	1	33.80	0	0.00	33.80	1	2,604	0.04%
2018/01/17	10	33.55	11	33.85	33.45	-1	2,596	-0.04%
2018/01/12	1	33.90	0	0.00	34.10	1	2,656	0.04%
2018/01/11	0	0.00	2	34.30	34.40	-2	2,663	-0.08%
2018/01/10	4	33.88	0	0.00	33.95	4	2,695	0.15%
2018/01/08	1	35.35	0	0.00	35.55	1	2,654	0.04%
2018/01/05	2	35.65	0	0.00	35.65	2	2,816	0.07%
2018/01/03	0	0.00	2	35.60	35.60	-2	3,224	-0.06%
2018/01/02	1	35.40	0	0.00	35.25	1	3,257	0.03%