神達 (3706)-台新-左楠券商分點個股進出

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－台新-左楠券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-左楠券商分點個股進出
台新-左楠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	100	84.31	125.6	84.67	83.00	-25.6	39,339	-0.07%	大賣/
2024/11/21	72.7	74.84	118.9	76.99	79.90	-46.2	35,864	-0.13%	大賣/
2024/11/20	133.5	73.70	125.3	73.69	72.70	8.1	32,595	0.02%	大買/大賣/
2024/11/19	90.3	68.77	109.2	70.12	73.20	-18.9	28,643	-0.07%	大賣/
2024/11/18	96	68.45	111	68.30	66.60	-15	25,624	-0.06%	大賣/
2024/11/15	92.9	70.62	73.9	70.35	68.40	18.9	23,412	0.08%
2024/11/14	110	64.98	261.3	66.23	69.80	-151.3	20,050	-0.75%	大買/大賣/鉅額交易
2024/11/13	155.7	64.73	135.6	64.92	63.50	20.1	16,355	0.12%	大買/大賣/
2024/11/12	198.9	62.03	351.3	62.41	63.60	-152.4	12,842	-1.19%	大買/大賣/鉅額交易
2024/11/11	3	59.40	41.1	59.40	59.40	-38.1	7,238	-0.53%
2024/11/08	7	52.03	124.3	53.77	54.00	-117.3	6,832	-1.72%	大賣/鉅額交易
2024/11/07	10	48.00	37	48.63	49.15	-27	5,378	-0.50%
2024/11/06	4	47.50	4	47.53	47.15	0	5,058	0.00%
2024/11/05	7	47.17	7.3	47.08	47.40	-0.3	5,002	-0.01%
2024/11/04	1	46.20	10	46.30	46.10	-9	5,002	-0.18%
2024/10/30	4.3	46.27	3	46.20	45.70	1.3	5,219	0.02%
2024/10/29	0	0.00	0.5	46.10	45.95	-0.5	5,281	-0.01%
2024/10/28	2	46.65	5	46.78	46.50	-3	5,298	-0.06%
2024/10/25	0	0.00	2	46.58	46.65	-2	5,368	-0.04%
2024/10/24	0	46.05	7	46.11	46.00	-7	5,469	-0.13%
2024/10/23	1	46.70	1	46.85	46.70	0	5,569	0.00%
2024/10/22	0	0.00	4	47.08	47.00	-4	5,628	-0.07%
2024/10/21	0	0.00	1	46.85	46.95	-1	5,769	-0.02%
2024/10/18	7	46.55	0	0.00	46.75	7	5,996	0.12%
2024/10/17	1	47.00	0	0.00	47.10	1	6,054	0.02%
2024/10/16	1	47.00	2	47.05	47.10	-1	6,199	-0.02%
2024/10/15	7	47.03	15	47.06	46.80	-8	6,500	-0.12%
2024/10/14	0	0.00	2	46.60	46.75	-2	6,660	-0.03%
2024/10/11	1	46.70	8	46.76	46.35	-7	7,051	-0.10%
2024/10/09	29	46.36	19	46.83	45.70	10	7,775	0.13%
2024/10/08	1	45.75	1	45.55	45.70	0	7,679	0.00%
2024/10/07	1	45.60	5	45.65	45.75	-4	7,837	-0.05%
2024/10/04	0	0.00	3	45.28	45.45	-3	7,903	-0.04%
2024/10/01	0	0.00	1	45.20	45.30	-1	8,043	-0.01%
2024/09/30	3	45.27	0	0.00	45.00	3	8,050	0.04%
2024/09/27	1	45.80	1.5	45.97	45.90	-0.5	8,087	-0.01%
2024/09/26	4	45.78	0	0.00	45.45	4	8,125	0.05%
2024/09/25	3	46.03	1	46.05	45.90	2	8,102	0.02%
2024/09/24	3	45.47	2	45.30	45.45	1	8,060	0.01%
2024/09/20	3	46.03	7	45.79	45.40	-4	8,102	-0.05%
2024/09/19	0	0.00	3.1	45.60	45.75	-3.1	8,127	-0.04%
2024/09/18	2.8	45.58	0	0.00	45.10	2.8	8,220	0.03%
2024/09/16	3	45.93	5.6	45.92	46.10	-2.6	8,190	-0.03%
2024/09/13	13	45.82	18	45.75	45.90	-5	8,231	-0.06%
2024/09/12	1	44.80	3	44.98	45.15	-2	8,250	-0.02%
2024/09/10	2	43.28	2	43.90	43.10	0	8,240	0.00%
2024/09/09	1	42.00	14	41.66	42.75	-13	8,231	-0.16%
2024/09/06	1	42.65	2	42.48	42.65	-1	8,293	-0.01%
2024/09/05	1	42.50	0	0.00	42.15	1	8,398	0.01%
2024/09/04	4	42.23	1	41.85	41.85	3	8,527	0.04%
2024/09/03	2	45.00	3	45.03	44.75	-1	8,556	-0.01%
2024/09/02	0	0.00	6	44.68	44.70	-6	8,657	-0.07%
2024/08/28	11	44.65	10	44.75	44.75	1	9,155	0.01%
2024/08/27	0	0.00	1	44.90	44.95	-1	9,260	-0.01%
2024/08/26	1	45.20	9	44.87	44.95	-8	9,465	-0.08%
2024/08/23	1	43.40	3	43.52	44.20	-2	9,715	-0.02%
2024/08/22	1	43.85	8	43.95	43.85	-7	9,859	-0.07%
2024/08/21	5	43.89	7	44.05	43.90	-2	10,206	-0.02%
2024/08/20	0	0.00	6	44.50	44.10	-6	10,642	-0.06%
2024/08/19	5	44.25	2	44.10	44.15	3	11,292	0.03%
2024/08/16	6	44.41	4	44.41	44.20	2	12,350	0.02%
2024/08/15	0	0.00	7	43.95	43.75	-7	12,980	-0.05%
2024/08/14	4	43.96	11	43.97	44.10	-7	13,664	-0.05%
2024/08/13	21	43.73	19	43.02	43.25	2	14,066	0.01%
2024/08/12	11	42.07	18	42.33	43.00	-7	14,251	-0.05%
2024/08/09	12	40.91	8	40.77	40.60	4	14,713	0.03%
2024/08/08	5	39.97	3	39.60	40.05	2	15,293	0.01%
2024/08/07	14	40.38	6	39.78	41.15	8	15,433	0.05%
2024/08/06	21	38.04	9	38.57	38.45	12	15,832	0.08%
2024/08/05	14	38.83	2	38.70	38.70	12	15,769	0.08%
2024/08/02	6	43.18	2	43.00	42.95	4	15,699	0.03%
2024/08/01	3	43.67	4	44.25	44.30	-1	15,804	-0.01%
2024/07/31	40	42.34	30	42.25	42.25	10	15,885	0.06%
2024/07/30	13	41.85	1	41.60	42.55	12	16,010	0.07%
2024/07/29	58	43.49	9	43.57	42.30	49	16,028	0.31%
2024/07/26	14.2	43.34	0	0.00	43.75	14.2	16,004	0.09%
2024/07/23	21	44.99	0	0.00	44.80	21	16,029	0.13%
2024/07/22	3	44.65	4	44.74	45.00	-1	16,326	-0.01%
2024/07/19	9	46.79	5	47.20	45.90	4	16,197	0.02%
2024/07/18	8	47.03	1	47.10	47.00	7	16,145	0.04%
2024/07/17	10	47.86	1	47.90	48.00	9	16,096	0.06%
2024/07/16	10.2	48.51	5	48.60	48.25	5.2	16,105	0.03%
2024/07/15	9	47.72	5.2	48.25	47.35	3.8	15,906	0.02%
2024/07/12	25.2	48.72	17	49.05	48.25	8.2	15,763	0.05%
2024/07/11	13.2	48.93	72.6	48.87	48.85	-59.3	15,484	-0.38%
2024/07/10	14	47.07	16	46.79	46.60	-2	15,038	-0.01%
2024/07/09	4	46.39	37	46.18	46.10	-33	15,050	-0.22%
2024/07/08	5	45.60	3.6	45.45	45.40	1.4	14,960	0.01%
2024/07/05	5	45.42	9.3	45.41	45.90	-4.3	15,109	-0.03%
2024/07/04	0	0.00	2.5	44.60	44.60	-2.5	15,087	-0.02%
2024/07/03	2	44.63	0	0.00	44.50	2	15,199	0.01%
2024/07/02	1.2	43.73	7	43.92	44.70	-5.8	15,433	-0.04%
2024/07/01	6	44.24	0	0.00	44.10	6	15,646	0.04%
2024/06/28	0	0.00	1	44.50	44.30	-1	16,023	-0.01%
2024/06/27	17.3	43.93	2	44.03	43.90	15.3	16,419	0.09%
2024/06/26	6	44.58	1	44.90	44.35	5	16,877	0.03%
2024/06/25	2.1	44.42	8	44.29	44.80	-5.9	17,982	-0.03%
2024/06/24	31.4	45.44	1	45.75	44.75	30.4	19,475	0.16%
2024/06/21	4	46.19	13	46.15	46.15	-9	19,884	-0.05%
2024/06/20	23	46.54	12	46.60	46.45	11	20,564	0.05%
2024/06/19	26	46.56	14.3	46.46	46.25	11.7	22,953	0.05%
2024/06/18	4.1	45.46	15	45.81	45.70	-10.9	25,902	-0.04%
2024/06/17	1.1	45.93	1	45.60	45.55	0.1	28,245	0.00%
2024/06/14	7	45.55	14	45.84	45.95	-7	29,522	-0.02%
2024/06/13	19.1	45.54	2	45.35	45.45	17.1	29,641	0.06%
2024/06/12	16	44.98	4	45.91	45.15	12	29,801	0.04%
2024/06/11	7	45.47	1.1	45.30	45.10	5.9	30,032	0.02%
2024/06/07	23	45.97	2	45.95	45.70	21	30,461	0.07%
2024/06/06	11	46.46	6	46.50	46.60	5	30,717	0.02%
2024/06/05	14.1	47.01	7	47.11	46.65	7.1	30,788	0.02%
2024/06/04	3	48.35	24	48.30	47.75	-21	30,772	-0.07%
2024/06/03	4	48.23	3	48.27	48.20	1	30,722	0.00%
2024/05/31	32	47.71	6.2	47.85	47.50	25.8	30,623	0.08%
2024/05/30	20	48.05	15	48.49	47.60	5	30,611	0.02%
2024/05/29	21	48.93	69	48.89	49.00	-48	30,586	-0.16%
2024/05/28	7	48.25	14.5	48.41	48.35	-7.5	30,460	-0.02%
2024/05/27	19	48.61	24	49.10	48.40	-5	30,404	-0.02%
2024/05/24	17	48.11	2.1	48.29	48.35	14.9	30,334	0.05%
2024/05/23	40.2	48.28	31.1	48.58	48.00	9.1	30,104	0.03%
2024/05/22	57.8	49.10	69	48.73	49.50	-11.2	29,750	-0.04%
2024/05/21	28	47.57	43	47.01	47.95	-15	29,279	-0.05%
2024/05/20	31.1	45.44	100.5	46.29	45.80	-69.4	28,708	-0.24%
2024/05/17	15.1	46.37	38	46.20	45.90	-22.9	28,138	-0.08%
2024/05/16	44.1	47.49	24	47.18	46.80	20.1	27,886	0.07%
2024/05/15	77	47.30	61	47.41	47.40	16	27,835	0.06%
2024/05/14	86.5	46.61	85.5	46.60	48.00	1	27,668	0.00%
2024/05/13	10	44.72	28	44.77	44.85	-18	27,147	-0.07%
2024/05/10	84	44.54	45	44.16	44.10	39	27,071	0.14%
2024/05/09	11	43.02	1	43.35	42.75	10	26,688	0.04%
2024/05/08	10	42.90	6	42.84	42.95	4	26,814	0.01%
2024/05/07	6	42.58	5	42.95	43.00	1	26,976	0.00%
2024/05/06	14	43.56	2	43.38	43.20	12	26,908	0.04%
2024/05/03	17	45.13	10	44.00	43.75	7	26,916	0.03%
2024/05/02	10	44.66	72	44.77	44.60	-62	27,037	-0.23%
2024/04/30	2.5	45.37	1	45.35	45.40	1.5	27,395	0.01%
2024/04/29	23	45.97	39.1	45.79	45.90	-16.1	27,857	-0.06%
2024/04/26	62	45.82	53	45.73	45.70	9	28,831	0.03%
2024/04/25	1	44.10	7.6	44.01	44.05	-6.6	28,993	-0.02%
2024/04/24	1	44.40	9	43.75	44.60	-8	29,086	-0.03%
2024/04/23	45	42.48	8	42.74	42.80	37	29,074	0.13%
2024/04/22	10	42.96	8	42.39	42.20	2	29,228	0.01%
2024/04/19	4	43.68	9	43.84	43.70	-5	29,229	-0.02%
2024/04/18	10	44.76	4	44.61	44.70	6	29,358	0.02%
2024/04/17	81	45.22	1.4	45.23	45.00	79.7	29,809	0.27%
2024/04/16	17	45.29	21	45.57	44.55	-4	30,455	-0.01%
2024/04/15	44	47.79	40	47.15	46.85	4	30,218	0.01%
2024/04/12	21	48.70	9	48.74	48.60	12	30,070	0.04%
2024/04/11	32	49.01	10	48.79	48.85	22	30,088	0.07%
2024/04/10	2	49.95	1	49.90	49.55	1	30,183	0.00%
2024/04/09	42	50.18	4	50.13	50.00	38	30,203	0.13%
2024/04/08	29	50.12	22	49.79	50.20	7	30,454	0.02%
2024/04/03	27.1	49.64	8	49.81	50.00	19.1	30,964	0.06%
2024/04/02	80	50.14	6	50.32	50.10	74	32,738	0.23%
2024/04/01	17	51.55	7.7	51.49	51.10	9.3	32,628	0.03%
2024/03/29	38	51.32	20	51.49	51.50	18	32,317	0.06%
2024/03/28	83.2	53.84	44	53.22	52.20	39.2	31,969	0.12%
2024/03/27	92.1	55.28	123.3	56.08	56.70	-31.2	30,939	-0.10%	大賣/
2024/03/26	11.6	52.99	29	53.38	53.20	-17.4	29,545	-0.06%
2024/03/25	43.8	54.62	30	54.40	54.00	13.8	29,445	0.05%
2024/03/22	187.4	56.95	178.1	56.61	54.00	9.3	28,813	0.03%	大買/大賣/
2024/03/21	155.5	55.61	149.7	56.01	57.90	5.8	26,387	0.02%	大買/大賣/
2024/03/20	73	52.28	156.2	53.24	53.60	-83.2	23,391	-0.36%	大賣/
2024/03/19	37	48.25	86	48.57	48.80	-49	21,293	-0.23%
2024/03/18	3	45.48	15.4	45.98	46.50	-12.4	20,908	-0.06%
2024/03/15	8	45.29	13	45.92	45.60	-5	20,820	-0.02%
2024/03/14	22	45.61	8.2	45.98	45.55	13.8	20,658	0.07%
2024/03/13	28.1	45.75	23	45.72	45.65	5.1	20,533	0.02%
2024/03/12	8	45.03	57.2	45.01	45.30	-49.2	20,128	-0.24%
2024/03/11	8	44.01	11.5	43.81	43.70	-3.5	19,919	-0.02%
2024/03/08	14	42.64	13	42.31	42.50	1	19,835	0.01%
2024/03/07	9	42.89	37	42.67	42.70	-28	20,023	-0.14%
2024/03/06	7	43.13	5	43.25	43.30	2	20,391	0.01%
2024/03/05	6.1	43.29	7	43.48	43.55	-0.9	20,432	0.00%
2024/03/04	11	43.65	2.1	43.51	43.20	8.9	20,436	0.04%
2024/03/01	16	43.13	16.2	43.07	43.05	-0.2	20,313	0.00%
2024/02/29	7.1	41.59	11	41.55	42.30	-3.9	20,308	-0.02%
2024/02/27	26.4	41.90	17	42.06	41.60	9.4	20,415	0.05%
2024/02/26	15.3	43.07	15	43.14	42.95	0.3	20,354	0.00%
2024/02/23	55.1	44.27	18.1	44.38	43.60	37	20,439	0.18%
2024/02/22	51	44.98	38.1	44.63	44.45	13	20,545	0.06%
2024/02/21	13	44.00	13	44.13	43.75	0	20,177	0.00%
2024/02/20	28.1	44.00	19.1	43.76	43.75	8.9	20,306	0.04%
2024/02/19	24	44.43	19	44.62	44.15	5	20,252	0.02%
2024/02/16	33.1	45.47	34	45.49	45.60	-0.9	20,286	0.00%
2024/02/15	27	44.57	16	45.10	45.10	11	20,101	0.05%
2024/02/05	3	45.00	2	44.90	44.80	1	19,880	0.01%
2024/02/02	0	0.00	1	45.25	45.10	-1	19,884	-0.01%
2024/02/01	2.2	44.66	7	44.62	44.65	-4.8	19,825	-0.02%
2024/01/31	9	45.31	3	45.15	45.00	6	19,888	0.03%
2024/01/30	6	45.59	14.3	46.12	46.40	-8.3	19,712	-0.04%
2024/01/29	1	45.50	3.2	45.18	45.30	-2.2	19,491	-0.01%
2024/01/26	14	44.72	36	44.44	44.50	-22	19,452	-0.11%
2024/01/25	28.2	45.76	24.2	45.56	45.40	4	19,385	0.02%
2024/01/24	27	46.85	13.2	46.80	46.10	13.8	19,145	0.07%
2024/01/23	53	45.94	92.2	46.21	46.40	-39.2	18,790	-0.21%
2024/01/22	78	46.28	61.4	46.78	46.40	16.6	18,283	0.09%
2024/01/19	15	44.21	34.2	44.69	44.85	-19.2	17,193	-0.11%
2024/01/18	12	42.94	22	42.91	43.35	-10	16,714	-0.06%
2024/01/17	1	43.20	4.4	43.70	43.25	-3.4	16,663	-0.02%
2024/01/16	8	43.39	7	43.58	43.60	1	16,614	0.01%
2024/01/15	10	43.88	9	43.89	43.95	1	16,467	0.01%
2024/01/12	37.4	44.24	29.2	43.64	43.55	8.2	16,410	0.05%
2024/01/11	33.3	44.16	24.1	44.30	44.55	9.2	16,224	0.06%
2024/01/10	31.1	43.55	42	43.36	43.65	-10.9	15,998	-0.07%
2024/01/09	6	42.24	25.7	42.16	41.95	-19.7	15,344	-0.13%
2024/01/08	9	42.54	12	42.38	42.15	-3	15,597	-0.02%
2024/01/05	17	42.02	20	42.22	42.25	-3	16,105	-0.02%
2024/01/04	17	42.32	11	42.16	42.10	6	16,376	0.04%
2024/01/03	1.6	43.21	4	43.10	43.30	-2.5	16,329	-0.02%
2024/01/02	21.4	43.43	29	43.39	43.20	-7.6	16,273	-0.05%
2023/12/29	47.3	44.56	15.1	44.41	44.55	32.2	15,997	0.20%
2023/12/28	236.1	44.25	219.6	44.58	45.00	16.5	15,338	0.11%	大買/大賣/
2023/12/27	12	42.41	7.3	42.36	42.55	4.7	13,513	0.03%
2023/12/26	4	41.78	16.5	41.79	42.10	-12.5	13,726	-0.09%
2023/12/25	14	41.90	22	41.61	41.55	-8	13,929	-0.06%
2023/12/22	9	41.51	5.5	41.56	41.60	3.5	13,969	0.03%
2023/12/21	11.1	41.45	5	41.48	41.50	6.1	14,021	0.04%
2023/12/20	33.1	41.54	37.2	41.35	41.65	-4	14,239	-0.03%
2023/12/19	9.2	39.82	6.5	40.08	39.50	2.7	14,259	0.02%
2023/12/18	1	40.50	3	40.35	40.30	-2	14,458	-0.01%
2023/12/15	1.1	40.29	5	40.37	40.25	-3.9	15,181	-0.03%
2023/12/14	24	41.25	8	41.00	40.70	16	15,435	0.10%
2023/12/13	38	42.41	45	42.00	41.20	-7	15,245	-0.05%
2023/12/12	6	41.03	0	0.00	40.90	6	14,422	0.04%
2023/12/11	1	41.45	35	41.21	41.15	-34	14,501	-0.23%
2023/12/08	9	41.36	20.1	41.39	40.95	-11.1	14,553	-0.08%
2023/12/07	2	41.53	2.3	41.76	41.15	-0.3	14,461	0.00%
2023/12/06	20.1	41.29	5.1	41.29	41.15	15	14,542	0.10%
2023/12/05	4.3	40.89	2	40.90	40.75	2.3	14,492	0.02%
2023/12/04	42	41.46	12.4	41.34	41.25	29.6	14,429	0.20%
2023/12/01	49	41.24	38.3	41.42	41.40	10.7	14,215	0.08%
2023/11/30	2.1	40.22	3.2	40.13	40.20	-1.1	13,802	-0.01%
2023/11/29	5	39.75	1.1	39.80	39.85	3.9	13,797	0.03%
2023/11/28	0	0.00	1.1	39.20	39.30	-1.1	13,956	-0.01%
2023/11/27	16.6	38.87	0	0.00	38.25	16.6	14,123	0.12%
2023/11/24	6.4	39.80	22	39.79	39.75	-15.7	14,088	-0.11%
2023/11/23	1	40.75	14.4	41.28	40.90	-13.4	14,040	-0.10%
2023/11/22	4.7	41.00	1.7	40.76	40.75	3	14,038	0.02%
2023/11/21	2	41.93	33	41.85	42.20	-31	14,068	-0.22%
2023/11/20	21	41.22	58.1	40.85	41.20	-37.1	14,328	-0.26%
2023/11/17	41	40.62	15.7	40.51	40.90	25.3	14,375	0.18%
2023/11/16	7	38.94	5	39.20	39.30	2	14,457	0.01%
2023/11/15	7.2	39.10	5	39.32	38.70	2.2	14,825	0.01%
2023/11/14	7	39.97	7	39.87	39.85	0	16,064	0.00%
2023/11/13	8	39.33	0	0.00	39.70	8	16,441	0.05%
2023/11/10	5	39.42	1.1	39.50	39.50	3.9	16,710	0.02%
2023/11/09	0	0.00	5	39.03	38.85	-5	16,978	-0.03%
2023/11/08	10	39.36	7.4	39.54	39.10	2.6	17,277	0.02%
2023/11/07	0	0.00	3	38.63	38.80	-3	17,499	-0.02%
2023/11/06	2	38.50	25	38.71	38.70	-23	18,229	-0.13%
2023/11/03	1	38.30	3.1	38.25	38.10	-2.1	18,679	-0.01%
2023/11/02	2	37.85	2.2	38.02	37.90	-0.2	19,410	0.00%
2023/11/01	37	36.94	20	36.95	36.90	17	20,759	0.08%
2023/10/31	13.5	37.18	0	0.00	36.75	13.5	21,299	0.06%
2023/10/30	1.1	37.95	3	38.35	37.90	-2	21,465	-0.01%
2023/10/27	3	38.83	0	0.00	38.15	3	21,611	0.01%
2023/10/26	2.2	38.31	5	38.45	38.20	-2.9	21,951	-0.01%
2023/10/25	1	39.00	5.2	39.13	39.00	-4.2	22,087	-0.02%
2023/10/24	5	38.59	1.3	38.90	39.00	3.8	22,137	0.02%
2023/10/23	10	38.17	3.1	38.17	38.30	6.9	22,215	0.03%
2023/10/20	2.1	37.51	0	0.00	37.95	2.1	22,467	0.01%
2023/10/19	4.3	37.38	6	37.88	38.00	-1.8	22,749	-0.01%
2023/10/18	16.5	38.06	5	37.60	37.50	11.5	23,174	0.05%
2023/10/17	3.1	40.05	0	0.00	39.35	3.1	23,530	0.01%
2023/10/16	11.7	40.21	5	40.08	39.80	6.7	26,345	0.03%
2023/10/13	31	42.24	10	41.95	42.00	21	30,275	0.07%
2023/10/12	14	40.62	34.4	41.02	41.85	-20.4	30,070	-0.07%
2023/10/11	13.4	40.43	8	40.06	39.65	5.4	30,478	0.02%
2023/10/06	4	41.84	22	41.37	41.50	-18	30,983	-0.06%
2023/10/05	3	41.65	11	41.85	41.65	-8	32,976	-0.02%
2023/10/04	4	40.74	21	40.52	41.20	-17	33,163	-0.05%
2023/10/03	5.1	41.93	2.2	41.60	41.45	2.9	33,217	0.01%
2023/10/02	26.2	42.23	26.1	42.46	42.50	0.2	33,214	0.00%
2023/09/28	8	41.36	14	41.27	40.75	-6	33,075	-0.02%
2023/09/27	18	40.75	19.1	40.40	40.80	-1.1	33,344	0.00%
2023/09/26	20	40.53	27	40.27	40.10	-7	34,282	-0.02%
2023/09/25	24.1	40.74	13.1	40.45	40.10	11	34,571	0.03%
2023/09/22	81	40.22	26.1	40.45	40.80	54.9	34,366	0.16%
2023/09/21	8.2	38.87	12	38.97	39.25	-3.9	34,107	-0.01%
2023/09/20	15	39.67	20.4	40.10	39.50	-5.4	34,089	-0.02%
2023/09/19	62	39.05	49.2	38.67	38.45	12.9	33,817	0.04%
2023/09/18	17.1	37.93	15	37.91	37.80	2.1	34,400	0.01%
2023/09/15	2	39.00	9.1	38.86	38.70	-7.1	34,706	-0.02%
2023/09/14	6	38.90	2.1	38.85	38.70	4	34,870	0.01%
2023/09/13	4.1	38.31	2.1	39.12	38.55	2	35,439	0.01%
2023/09/12	7	38.45	9	38.48	38.45	-2	37,017	-0.01%
2023/09/11	7.1	38.48	14.2	38.30	38.20	-7.2	38,498	-0.02%
2023/09/08	4	39.30	3	39.10	39.25	1	38,420	0.00%
2023/09/07	2	39.73	0	0.00	39.65	2	38,624	0.01%
2023/09/06	7	40.45	6	40.35	40.15	1	38,619	0.00%
2023/09/05	8.1	40.08	3	40.12	40.35	5.1	38,718	0.01%
2023/09/04	6	39.83	14	39.63	39.90	-8	38,830	-0.02%
2023/09/01	15.4	40.18	28	39.87	39.75	-12.7	38,850	-0.03%
2023/08/31	2.3	40.56	5	40.46	40.55	-2.8	38,766	-0.01%
2023/08/30	6.2	41.18	12	41.00	40.95	-5.9	38,883	-0.02%
2023/08/29	6	41.42	5	41.20	41.20	1	39,373	0.00%
2023/08/28	16	41.14	8	41.13	41.35	8	40,556	0.02%
2023/08/25	9	42.17	6	42.15	41.70	3	40,916	0.01%
2023/08/24	74	44.43	60	44.85	43.30	14	40,875	0.03%
2023/08/23	21	43.48	18	43.72	44.00	3	40,874	0.01%
2023/08/22	64	43.48	41	43.80	43.20	23	40,647	0.06%
2023/08/21	46	43.87	18	43.83	43.30	28	40,346	0.07%
2023/08/18	188	45.01	138	45.13	44.05	50	39,988	0.13%	大買/大賣/
2023/08/17	17	42.69	19.2	42.86	43.10	-2.2	38,655	-0.01%
2023/08/16	37	42.84	26	42.57	43.00	11	38,358	0.03%
2023/08/15	24.2	44.15	20	44.16	43.35	4.2	38,455	0.01%
2023/08/14	19.3	42.79	15	42.77	42.80	4.3	38,131	0.01%
2023/08/11	10.3	43.25	26	43.31	42.85	-15.8	37,795	-0.04%
2023/08/10	38.4	42.87	41.1	43.40	42.30	-2.7	37,397	-0.01%
2023/08/09	25.5	45.43	29	45.38	45.00	-3.5	36,606	-0.01%
2023/08/08	34	47.51	39	46.98	46.35	-5	36,084	-0.01%
2023/08/07	55	46.75	48.8	47.44	48.45	6.2	35,289	0.02%
2023/08/04	15.5	45.47	126	44.94	45.15	-110.5	33,829	-0.33%	大賣/鉅額交易
2023/08/02	34.6	46.96	16	45.52	44.95	18.6	33,238	0.06%
2023/08/01	10	48.15	8	48.25	48.60	2	32,945	0.01%
2023/07/31	129	49.93	41	49.08	47.05	88	32,749	0.27%	大買/
2023/07/28	16	48.29	31	46.97	49.50	-15	32,343	-0.05%
2023/07/27	9.2	47.29	37.7	47.04	46.80	-28.5	32,140	-0.09%
2023/07/26	12.1	48.15	26	48.11	47.10	-14	31,987	-0.04%
2023/07/25	34.3	49.24	8.5	49.52	48.30	25.8	31,791	0.08%
2023/07/24	38.1	50.05	35.1	49.29	49.90	3	31,491	0.01%
2023/07/21	38	46.66	49	45.93	49.30	-11	31,107	-0.04%
2023/07/20	78.2	47.91	210	47.53	46.80	-131.8	30,607	-0.43%	大賣/鉅額交易
2023/07/19	133.3	52.63	180.9	51.95	51.10	-47.6	29,960	-0.16%	大買/大賣/
2023/07/18	275.6	53.58	205.3	52.13	50.40	70.3	27,034	0.26%	大買/大賣/
2023/07/17	59	52.20	16.2	52.20	52.20	42.8	22,706	0.19%
2023/07/14	23	47.17	29.6	47.46	47.50	-6.6	22,355	-0.03%
2023/07/13	30	42.69	46.1	43.18	43.20	-16.1	21,592	-0.07%
2023/07/12	90	38.32	215	38.55	39.30	-125	20,937	-0.60%	大賣/鉅額交易
2023/07/11	65	35.80	72.5	35.67	35.75	-7.5	18,866	-0.04%
2023/07/10	8	35.09	3	34.90	34.90	5	18,579	0.03%
2023/07/07	9	35.27	15	35.44	35.35	-6	18,406	-0.03%
2023/07/06	59	35.99	50	36.04	35.55	9	18,239	0.05%
2023/07/05	53.2	36.45	49	36.77	36.15	4.2	17,878	0.02%
2023/07/04	150.4	37.83	145	37.75	37.70	5.4	17,291	0.03%	大買/大賣/
2023/07/03	103	36.36	120	36.21	35.95	-17	16,168	-0.11%	大買/大賣/
2023/06/30	32	34.64	7	34.81	34.95	25	15,723	0.16%
2023/06/29	17	35.09	46	34.80	34.70	-29	15,578	-0.19%
2023/06/28	18.5	35.64	17	35.12	34.70	1.5	15,444	0.01%
2023/06/27	91.5	35.48	66	35.60	35.35	25.5	15,208	0.17%
2023/06/26	96.7	36.73	107	36.50	36.85	-10.3	14,732	-0.07%	大賣/
2023/06/21	65	35.46	15	35.26	35.15	50	13,755	0.36%
2023/06/20	14	34.66	23	34.59	34.50	-9	13,358	-0.07%
2023/06/19	97.3	35.09	122	35.03	35.40	-24.7	13,068	-0.19%	大賣/
2023/06/16	200.5	37.14	239.2	37.04	36.45	-38.7	12,329	-0.31%	大買/大賣/
2023/06/15	48	34.69	122	34.85	36.15	-74	10,611	-0.70%	大賣/
2023/06/14	4	33.01	5	33.12	32.90	-1	9,027	-0.01%
2023/06/13	3	33.02	15.2	32.88	32.85	-12.2	8,882	-0.14%
2023/06/12	12	32.44	12	32.15	32.10	0	8,565	0.00%
2023/06/09	0	0.00	26	32.30	32.40	-26	8,506	-0.31%
2023/06/08	4	31.81	1	32.35	31.55	3	8,322	0.04%
2023/06/07	4	32.44	19	32.28	32.40	-15	8,188	-0.18%
2023/06/06	17	32.05	15	32.05	31.95	2	8,098	0.02%
2023/06/05	19	33.03	10	32.99	32.65	9	7,965	0.11%
2023/06/02	58	33.06	31.5	33.36	32.90	26.5	7,652	0.35%
2023/06/01	169.5	33.41	113.5	33.15	33.40	56	7,043	0.80%	大買/大賣/
2023/05/31	11.4	31.63	46	31.67	31.95	-34.6	5,728	-0.60%
2023/05/30	16	31.11	3	30.95	31.00	13	5,203	0.25%
2023/05/29	3	31.43	93	31.19	31.40	-90	5,067	-1.78%
2023/05/26	2	29.35	3	29.35	29.25	-1	4,433	-0.02%
2023/05/25	3	29.50	0	0.00	29.50	3	4,387	0.07%
2023/05/24	3	29.10	0	0.00	29.20	3	4,322	0.07%
2023/05/23	4.1	29.42	4	29.44	29.25	0.1	4,223	0.00%
2023/05/22	19.1	30.31	24	30.18	30.15	-5	4,015	-0.12%
2023/05/19	13	30.07	46.5	29.62	30.20	-33.5	3,821	-0.88%
2023/05/18	0	0.00	17	28.59	28.40	-17	3,282	-0.52%
2023/05/17	0	0.00	1	28.40	28.35	-1	3,233	-0.03%
2023/05/16	0.4	28.20	0	0.00	28.25	0.4	3,208	0.01%
2023/05/11	0	0.00	1	27.90	27.85	-1	3,316	-0.03%
2023/05/10	1	27.85	0	0.00	28.15	1	3,350	0.03%
2023/05/09	26	27.99	0	0.00	27.95	26	3,426	0.76%
2023/05/08	1.2	28.15	0	0.00	28.10	1.2	3,450	0.03%
2023/05/05	3	28.20	2	28.15	28.15	1	3,512	0.03%
2023/05/04	3	28.30	0	0.00	28.35	3	3,526	0.09%
2023/05/03	0	0.00	0.3	28.40	28.35	-0.3	3,541	-0.01%
2023/05/02	0.2	28.35	0.2	28.40	28.35	0	3,592	0.00%
2023/04/28	4	28.35	0	0.00	28.40	4	3,608	0.11%
2023/04/27	1	28.10	0	0.00	28.30	1	3,589	0.03%
2023/04/26	0.1	28.10	0	0.00	28.10	0.1	3,537	0.00%
2023/04/25	0.4	28.10	1	28.10	28.10	-0.6	3,503	-0.02%
2023/04/24	1	28.10	1	28.30	28.30	0	3,441	0.00%
2023/04/21	3	27.85	7	27.85	27.75	-4	3,391	-0.12%
2023/04/19	15	28.16	4	28.20	27.95	11	3,349	0.33%
2023/04/18	3	28.28	1	28.40	28.25	2	3,297	0.06%
2023/04/17	3	28.55	1.1	28.55	28.60	1.9	3,244	0.06%
2023/04/14	14	27.98	3	27.95	28.10	11	3,103	0.35%
2023/04/13	5	27.90	0	0.00	27.80	5	3,054	0.16%
2023/04/12	0.1	27.85	0	0.00	27.75	0.1	3,082	0.00%
2023/04/11	0	0.00	3	27.88	27.90	-3	3,085	-0.10%
2023/03/31	3	27.35	0	0.00	27.30	3	2,977	0.10%
2023/03/30	1.5	27.42	5	27.35	27.35	-3.5	2,995	-0.12%
2023/03/29	3	27.42	0	0.00	27.45	3	2,977	0.10%
2023/03/28	4	28.50	0	0.00	28.50	4	3,005	0.13%
2023/03/27	4	28.68	0	0.00	28.65	4	3,055	0.13%
2023/03/24	4	28.69	0.3	28.80	28.70	3.8	3,060	0.12%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/22	0	0.00	2	28.70	28.80	-2	3,014	-0.07%
2023/03/20	0	0.00	1	28.15	28.35	-1	2,979	-0.03%
2023/03/16	1	27.90	0	0.00	27.90	1	2,933	0.03%
2023/03/15	1.2	28.23	0	0.00	28.20	1.2	2,914	0.04%
2023/03/14	2.3	28.25	0	0.00	28.25	2.3	2,932	0.08%
2023/03/13	0.7	28.36	6.1	28.48	28.50	-5.3	2,929	-0.18%
2023/03/10	18.2	28.75	0	28.70	28.65	18.1	2,899	0.63%
2023/03/09	3.2	29.04	0	0.00	29.05	3.2	2,864	0.11%
2023/03/08	8.5	29.19	0	0.00	29.15	8.5	2,812	0.30%
2023/03/07	9	29.23	0	0.00	29.35	9	2,771	0.32%
2023/03/06	12.1	29.29	0	0.00	29.35	12.1	2,738	0.44%
2023/03/03	2.1	29.35	0	0.00	29.35	2.1	2,700	0.08%
2023/03/02	9	29.22	3	29.37	29.45	6	2,659	0.23%
2023/03/01	12.5	29.52	1	29.50	29.50	11.5	2,598	0.44%
2023/02/24	2	31.50	2	31.55	31.60	0	2,429	0.00%
2023/02/23	0	0.00	8	31.25	31.20	-8	2,369	-0.34%
2023/02/22	0	0.00	3	30.93	31.00	-3	2,369	-0.13%
2023/02/20	0	0.00	3	30.95	30.95	-3	2,453	-0.12%
2023/02/16	0	0.00	10	30.95	30.90	-10	2,530	-0.40%
2023/02/15	2	30.65	5	31.05	30.75	-3	2,600	-0.12%
2023/02/10	2	30.75	2	30.75	30.80	0	2,686	0.00%
2023/02/09	16	30.91	2	30.90	30.90	14	2,666	0.53%
2023/02/08	1	31.80	0	0.00	31.85	1	2,565	0.04%
2023/02/07	3	31.60	8	31.88	31.85	-5	2,512	-0.20%
2023/02/06	1	31.50	2	31.43	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	1	31.30	31.40	-1	2,400	-0.04%
2023/02/02	2	30.90	0	0.00	30.85	2	2,337	0.09%
2023/02/01	1	30.75	2	30.70	30.75	-1	2,309	-0.04%
2023/01/31	2	30.70	0	0.00	30.80	2	2,285	0.09%
2023/01/12	4	30.23	1.1	30.19	30.15	2.9	2,169	0.13%
2023/01/10	0	0.00	4	30.10	30.10	-4	2,167	-0.19%
2023/01/09	0	0.00	43.7	29.65	29.75	-43.7	2,122	-2.06%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2023/01/03	0	0.00	3	29.63	29.60	-3	2,154	-0.14%
2022/12/30	0	0.00	6	29.77	29.50	-6	2,154	-0.28%
2022/12/29	2	28.95	0	0.00	29.70	2	2,083	0.10%
2022/12/27	5	29.59	0	0.00	29.60	5	2,047	0.24%
2022/12/23	0	0.00	3	29.55	29.70	-3	2,062	-0.15%
2022/12/22	0	0.00	1	29.95	29.75	-1	2,115	-0.05%
2022/12/21	6	29.80	0	0.00	29.75	6	2,089	0.29%
2022/12/20	1	29.85	0	0.00	29.60	1	2,060	0.05%
2022/12/16	0	0.00	5	29.54	29.40	-5	1,889	-0.26%
2022/12/15	6	29.68	1	29.65	29.70	5	1,844	0.27%
2022/12/14	0	0.00	3	29.70	29.75	-3	1,853	-0.16%
2022/12/13	5	29.60	0	0.00	29.65	5	1,821	0.27%
2022/12/12	0	0.00	2	29.10	29.45	-2	1,810	-0.11%
2022/12/08	0	0.00	0.1	29.25	29.20	-0.1	1,818	-0.01%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/06	2	29.43	20	29.30	29.20	-18	1,803	-1.00%
2022/12/05	1	29.85	0	0.00	29.70	1	1,764	0.06%
2022/12/02	1	29.95	0	0.00	29.95	1	1,791	0.06%
2022/12/01	6	29.89	1	30.00	29.95	5	1,794	0.28%
2022/11/30	10	29.75	0	0.00	29.75	10	1,770	0.56%
2022/11/29	11	29.32	0	0.00	29.60	11	1,748	0.63%
2022/11/28	10	29.40	0	0.00	29.50	10	1,737	0.58%
2022/11/25	10	29.35	0	0.00	29.30	10	1,734	0.58%
2022/11/24	0	0.00	1	29.25	29.30	-1	1,718	-0.06%
2022/11/22	0	0.00	12	29.07	29.20	-12	1,725	-0.70%
2022/11/21	0	0.00	2	29.05	29.05	-2	1,716	-0.12%
2022/11/17	0	0.00	11	29.25	29.20	-11	1,703	-0.65%
2022/11/11	3	28.85	4	28.79	28.60	-1	1,541	-0.06%
2022/11/10	0	0.00	2	28.25	28.30	-2	1,488	-0.13%
2022/11/07	20	27.70	0	0.00	27.70	20	1,428	1.40%
2022/11/02	0	0.00	0.4	27.35	27.35	-0.4	1,595	-0.02%
2022/10/27	0	0.00	1	27.00	27.00	-1	1,679	-0.06%
2022/10/24	1	26.75	0	0.00	26.55	1	1,688	0.06%
2022/10/13	1	26.50	0	0.00	26.25	1	1,785	0.06%
2022/10/11	2	26.90	0	0.00	26.70	2	1,805	0.11%
2022/10/05	0	0.00	5	27.40	27.40	-5	1,816	-0.28%
2022/09/30	0	0.00	1	26.95	27.00	-1	1,852	-0.05%
2022/09/21	0	0.00	10	27.75	27.65	-10	1,839	-0.54%
2022/09/16	10	27.70	0	0.00	27.70	10	1,895	0.53%
2022/09/08	0	0.00	0.2	27.80	28.10	-0.2	2,205	-0.01%
2022/09/06	1	27.35	0	0.00	27.35	1	2,158	0.05%
2022/09/05	11	27.89	0	0.00	27.75	11	2,153	0.51%
2022/09/01	3	27.80	0	0.00	27.80	3	2,174	0.14%
2022/08/29	0.7	27.95	0	0.00	27.90	0.7	2,146	0.03%
2022/08/25	0	0.00	1	28.50	28.35	-1	2,123	-0.05%
2022/08/24	0	0.00	3	28.50	28.40	-3	2,119	-0.14%
2022/08/19	0	0.00	10	28.80	28.90	-10	2,143	-0.47%
2022/08/18	1	28.60	0	0.00	28.70	1	2,138	0.05%
2022/08/17	3	28.55	0	0.00	28.55	3	2,138	0.14%
2022/08/15	0	0.00	2	28.65	28.85	-2	2,152	-0.09%
2022/08/12	3	28.85	1	28.95	28.90	2	2,128	0.09%
2022/08/11	0	0.00	1	29.15	29.10	-1	2,104	-0.05%
2022/08/10	1	29.30	7	29.35	29.10	-6	2,090	-0.29%
2022/08/09	1	29.45	4.5	28.94	29.45	-3.5	2,078	-0.17%
2022/08/08	0	0.00	7	28.47	28.70	-7	2,003	-0.35%
2022/08/05	0	0.00	5	28.21	28.30	-5	1,993	-0.25%
2022/08/04	2	27.65	10	27.80	28.00	-8	2,026	-0.39%
2022/08/03	4	27.80	0	0.00	27.85	4	2,072	0.19%
2022/08/02	2	27.90	2	28.05	27.95	0	2,110	0.00%
2022/08/01	0	0.00	5	28.20	28.15	-5	2,126	-0.24%
2022/07/29	2	28.15	0	0.00	28.15	2	2,158	0.09%
2022/07/22	1	28.20	8	28.18	28.20	-7	2,242	-0.31%
2022/07/21	0	0.00	2	28.05	28.05	-2	2,251	-0.09%
2022/07/19	1	27.35	20	27.20	27.35	-19	2,259	-0.84%
2022/07/13	0	0.00	3	26.83	26.80	-3	2,280	-0.13%
2022/07/12	0.2	26.65	0	0.00	26.45	0.2	2,285	0.01%
2022/07/07	2	27.15	3	27.25	27.40	-1	2,322	-0.04%
2022/07/06	2.1	26.89	0	0.00	26.75	2.1	2,338	0.09%
2022/07/05	0	0.00	4	27.00	27.15	-4	2,383	-0.17%
2022/07/04	21	26.65	0	0.00	26.75	21	2,417	0.87%
2022/07/01	1.3	26.82	0	0.00	26.80	1.3	2,488	0.05%
2022/06/30	0	0.00	3	27.48	27.45	-3	2,556	-0.12%
2022/06/28	0.3	28.15	4	28.70	28.35	-3.8	2,820	-0.13%
2022/06/27	5	28.77	0	0.00	28.80	5	2,991	0.17%
2022/06/24	0	0.00	2	28.55	28.45	-2	3,084	-0.06%
2022/06/23	0	0.00	2	28.58	28.20	-2	3,156	-0.06%
2022/06/22	4	28.58	2	28.40	28.35	2	3,196	0.06%
2022/06/21	5	28.62	36	28.70	28.70	-31	3,201	-0.97%
2022/06/20	0.3	27.30	0	0.00	27.20	0.3	3,068	0.01%
2022/06/16	0	0.00	2	28.00	27.65	-2	3,073	-0.07%
2022/06/14	0.4	27.90	10	27.65	27.90	-9.6	3,145	-0.30%
2022/06/08	3	28.15	8	28.10	28.10	-5	3,266	-0.15%
2022/06/01	0	0.00	1	28.15	28.15	-1	3,742	-0.03%
2022/05/31	0	0.00	2	27.75	28.00	-2	3,798	-0.05%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/26	0	27.65	0	0.00	27.50	0	4,251	0.00%
2022/05/25	0	0.00	5	27.55	27.55	-5	4,316	-0.12%
2022/05/24	3	27.57	0	0.00	27.45	3	4,390	0.07%
2022/05/23	0	0.00	5	27.60	27.60	-5	4,443	-0.11%
2022/05/20	0.3	27.10	0	0.00	27.10	0.3	4,512	0.01%
2022/05/18	0	0.00	1	27.00	27.20	-1	4,660	-0.02%
2022/05/17	1	26.95	0	0.00	27.05	1	4,720	0.02%
2022/05/16	0	26.70	0	0.00	26.85	0	4,764	0.00%
2022/05/13	0.1	26.30	10	26.25	26.55	-9.9	4,848	-0.20%
2022/05/12	1.3	26.18	0	0.00	26.15	1.3	4,878	0.03%
2022/05/11	1.3	26.85	0	0.00	26.65	1.3	4,858	0.03%
2022/05/10	1.2	26.88	0	0.00	27.15	1.2	4,843	0.03%
2022/05/09	2	27.53	1	27.55	27.50	1	4,832	0.02%
2022/05/06	1	27.85	10	27.75	27.85	-9	4,838	-0.19%
2022/05/05	1	28.15	3	28.17	28.25	-2	4,840	-0.04%
2022/05/03	0	0.00	1	27.95	27.95	-1	4,898	-0.02%
2022/04/29	0.5	27.90	0	0.00	27.75	0.5	4,951	0.01%
2022/04/28	3.2	27.84	0	0.00	27.80	3.2	4,978	0.06%
2022/04/27	0	0.00	10	27.50	27.80	-10	5,007	-0.20%
2022/04/26	1	28.00	2	28.05	28.00	-1	5,007	-0.02%
2022/04/25	2	27.98	6	28.03	27.95	-4	5,038	-0.08%
2022/04/21	12	28.75	15	28.74	28.80	-3	5,150	-0.06%
2022/04/20	0	0.00	2	28.60	28.75	-2	5,174	-0.04%
2022/04/19	1	28.35	1.2	28.39	28.35	-0.2	5,190	0.00%
2022/04/18	1.2	28.10	0	0.00	28.10	1.2	5,247	0.02%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	2	28.45	4	28.35	28.55	-2	5,386	-0.04%
2022/04/13	14	28.20	0	0.00	28.20	14	5,452	0.26%
2022/04/12	0	0.00	1	28.15	28.25	-1	5,478	-0.02%
2022/04/11	2	28.43	0	0.00	28.20	2	5,506	0.04%
2022/04/08	1	28.15	1	28.20	28.20	0	5,630	0.00%
2022/04/07	3.3	28.42	0	0.00	28.25	3.3	5,830	0.06%
2022/04/06	7	28.82	0	0.00	28.90	7	6,006	0.12%
2022/04/01	5	29.27	0	0.00	29.35	5	6,019	0.08%
2022/03/31	13	29.63	8	29.77	29.55	5	6,065	0.08%
2022/03/30	8	31.81	15	31.88	31.75	-7	5,901	-0.12%
2022/03/29	8	31.94	0	0.00	31.85	8	5,822	0.14%
2022/03/28	4	32.04	1	32.10	32.05	3	5,755	0.05%
2022/03/25	0	0.00	1	32.50	32.40	-1	5,732	-0.02%
2022/03/24	2	32.50	1	32.50	32.50	1	5,822	0.02%
2022/03/23	2	32.30	0	0.00	32.30	2	6,297	0.03%
2022/03/22	2	32.03	4	32.15	32.20	-2	6,533	-0.03%
2022/03/21	0	0.00	0.1	31.95	32.00	-0.1	6,617	0.00%
2022/03/18	2	31.88	0	0.00	31.75	2	6,829	0.03%
2022/03/17	0	0.00	10	32.09	32.00	-10	7,234	-0.14%
2022/03/16	1	31.95	0	0.00	31.80	1	7,434	0.01%
2022/03/15	2	31.90	0	0.00	31.75	2	7,477	0.03%
2022/03/14	4	31.95	30	32.00	32.05	-26	7,549	-0.34%
2022/03/08	25.2	31.63	9	31.34	31.20	16.2	7,690	0.21%
2022/03/07	6	32.35	0	0.00	32.35	6	7,534	0.08%
2022/03/04	2	33.08	0	0.00	33.05	2	7,568	0.03%
2022/03/03	5	32.97	7	33.10	33.05	-2	7,699	-0.03%
2022/03/02	5	32.47	21	32.59	32.70	-16	7,913	-0.20%
2022/03/01	22.5	32.45	20	32.71	32.60	2.5	8,286	0.03%
2022/02/25	2	33.70	0	0.00	33.55	2	8,201	0.02%
2022/02/24	4	33.75	70.4	33.80	33.70	-66.4	8,397	-0.79%
2022/02/23	1	34.40	10	34.13	34.30	-9	8,850	-0.10%
2022/02/22	5.2	33.81	10	33.95	33.95	-4.9	10,310	-0.05%
2022/02/21	5	34.35	0	0.00	34.45	5	10,599	0.05%
2022/02/18	0	0.00	10	33.86	33.95	-10	11,073	-0.09%
2022/02/17	0	0.00	4	34.20	34.00	-4	11,685	-0.03%
2022/02/16	0	0.00	1	34.00	34.00	-1	11,823	-0.01%
2022/02/14	0	0.00	15	33.61	33.90	-15	11,967	-0.13%
2022/02/11	1	33.60	2	33.70	33.75	-1	11,970	-0.01%
2022/02/10	0.2	33.65	1	33.65	33.70	-0.8	11,976	-0.01%
2022/02/08	0	0.00	2	33.43	33.50	-2	11,952	-0.02%
2022/01/26	3	32.35	5	32.40	32.30	-2	12,069	-0.02%
2022/01/25	6.2	32.32	0.2	32.25	32.25	6	12,060	0.05%
2022/01/24	7	32.56	0	0.00	32.80	7	12,018	0.06%
2022/01/21	3	33.20	6	33.22	33.10	-3	11,989	-0.03%
2022/01/20	0	0.00	6	33.76	33.75	-6	11,943	-0.05%
2022/01/19	0	0.00	1	33.55	33.50	-1	11,931	-0.01%
2022/01/18	0	0.00	1.2	33.88	33.75	-1.2	11,920	-0.01%
2022/01/17	2	33.20	0	0.00	33.60	2	11,862	0.02%
2022/01/14	2	33.30	3	33.10	33.00	-1	11,802	-0.01%
2022/01/13	1	33.45	0	0.00	33.50	1	11,708	0.01%
2022/01/12	2	33.45	4	33.55	33.40	-2	11,669	-0.02%
2022/01/11	5	33.43	1	33.35	33.50	4	11,629	0.03%
2022/01/10	12	33.69	6	33.58	33.65	6	11,562	0.05%
2022/01/07	10	33.92	0	0.00	33.80	10	11,500	0.09%
2022/01/06	5	34.15	4	34.30	34.45	1	11,401	0.01%
2022/01/05	3	34.40	0	0.00	34.20	3	11,325	0.03%
2022/01/04	1	34.55	1	34.55	34.50	0	11,295	0.00%
2022/01/03	9	34.66	23	34.68	34.50	-14	11,256	-0.12%
2021/12/30	20	34.95	16	35.11	35.20	4	11,091	0.04%
2021/12/29	15	34.88	20	34.90	34.95	-5	10,858	-0.05%
2021/12/28	21	34.49	5	34.49	34.50	16	10,623	0.15%
2021/12/27	13	34.25	7.6	34.23	34.35	5.4	10,562	0.05%
2021/12/24	5	33.84	0	0.00	33.80	5	10,479	0.05%
2021/12/23	0	0.00	7	33.96	34.00	-7	10,452	-0.07%
2021/12/22	3	33.73	2	34.00	33.70	1	10,393	0.01%
2021/12/21	0	0.00	4	33.90	33.90	-4	10,374	-0.04%
2021/12/20	2	33.63	12	33.63	33.70	-10	10,357	-0.10%
2021/12/17	23	34.47	11	34.68	34.10	12	10,305	0.12%
2021/12/16	11.2	34.04	52	34.24	34.40	-40.8	9,813	-0.42%
2021/12/15	18	33.95	17	33.94	33.70	1	9,596	0.01%
2021/12/14	27	33.87	12	33.79	33.85	15	9,587	0.16%
2021/12/13	32	34.20	44	34.10	34.10	-12	9,414	-0.13%
2021/12/10	11	33.32	19	33.36	33.40	-8	9,008	-0.09%
2021/12/09	19	32.76	23	32.81	32.75	-4	8,775	-0.05%
2021/12/08	13	32.83	11	32.69	32.70	2	8,721	0.02%
2021/12/07	29	32.66	3	32.67	32.80	26	8,643	0.30%
2021/12/06	7	32.29	7	32.30	32.30	0	8,531	0.00%
2021/12/03	2	32.15	7	32.16	32.20	-5	8,534	-0.06%
2021/12/02	12	31.85	4	31.84	31.70	8	8,484	0.09%
2021/12/01	17	31.72	9	32.00	32.15	8	8,477	0.09%
2021/11/30	22	32.30	6	32.13	32.00	16	8,680	0.18%
2021/11/29	7	31.59	11	31.75	31.70	-4	8,595	-0.05%
2021/11/26	16.1	32.14	108.7	32.21	32.00	-92.6	8,421	-1.10%	大賣/
2021/11/25	81	33.19	125	33.61	32.90	-44	8,127	-0.54%	大賣/
2021/11/24	8	33.82	6	33.79	34.00	2	7,668	0.03%
2021/11/23	14	34.04	10	34.16	33.90	4	7,460	0.05%
2021/11/22	25	34.33	43	34.35	34.50	-18	7,209	-0.25%
2021/11/19	115	33.94	245.2	34.15	34.40	-130.2	6,688	-1.95%	大買/大賣/鉅額交易
2021/11/18	24	32.07	18	31.72	32.10	6	5,175	0.12%
2021/11/17	32	32.16	25	31.94	31.75	7	4,806	0.15%
2021/11/16	10	31.32	63.5	31.46	32.10	-53.5	4,217	-1.27%
2021/11/15	120	29.96	5	30.10	30.10	115	3,605	3.19%	大買/鉅額交易
2021/11/12	19	29.72	1	29.70	29.70	18	3,436	0.52%
2021/11/10	0	0.00	5	29.22	29.25	-5	3,266	-0.15%
2021/11/09	2	29.00	5	29.01	29.05	-3	3,292	-0.09%
2021/11/05	2	28.85	0	0.00	28.90	2	3,284	0.06%
2021/11/04	6	29.08	0	0.00	28.90	6	3,313	0.18%
2021/11/03	2	28.85	3	29.13	29.25	-1	3,272	-0.03%
2021/11/02	0	0.00	1	28.90	28.75	-1	3,183	-0.03%
2021/11/01	0	0.00	3	28.78	28.80	-3	3,173	-0.09%
2021/10/28	1	28.40	0	0.00	28.60	1	3,143	0.03%
2021/10/27	0	0.00	2	28.55	28.55	-2	3,137	-0.06%
2021/10/26	0	0.00	2	28.43	28.35	-2	3,135	-0.06%
2021/10/21	1	28.20	0	0.00	28.15	1	3,267	0.03%
2021/10/20	2.2	28.30	1	28.35	28.25	1.2	3,280	0.04%
2021/10/14	2	28.20	0	0.00	27.95	2	3,521	0.06%
2021/10/08	0	0.00	5	28.25	28.10	-5	3,877	-0.13%
2021/10/07	0.1	28.00	0	0.00	28.00	0.1	4,040	0.00%
2021/10/04	18	27.89	6	28.03	27.70	12	5,984	0.20%
2021/10/01	0	0.00	11	28.30	28.05	-11	5,963	-0.18%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/28	0	0.00	1	28.95	29.00	-1	5,947	-0.02%
2021/09/27	7.2	28.94	0.2	28.95	28.95	7	5,926	0.12%
2021/09/24	8	28.80	7	28.94	29.05	1	5,964	0.02%
2021/09/23	6	28.70	1	28.70	28.70	5	5,876	0.09%
2021/09/22	0	0.00	12	28.40	28.70	-12	5,856	-0.20%
2021/09/16	1	28.80	2	28.70	28.70	-1	5,753	-0.02%
2021/09/10	2	28.10	5	28.15	28.15	-3	5,659	-0.05%
2021/09/09	0	0.00	1	28.40	28.30	-1	5,650	-0.02%
2021/09/08	35	28.31	0	0.00	28.30	35	5,646	0.62%
2021/09/07	1	28.65	6	28.70	28.70	-5	5,619	-0.09%
2021/09/06	112.1	29.04	2	29.30	28.80	110.1	5,621	1.96%	大買/鉅額交易
2021/09/03	46	29.17	50	28.89	28.95	-4	5,543	-0.07%
2021/09/02	10	28.18	2	28.35	28.30	8	5,309	0.15%
2021/09/01	0.5	28.05	20	28.05	28.05	-19.5	5,276	-0.37%
2021/08/31	0	0.00	18	27.75	27.90	-18	5,270	-0.34%
2021/08/30	0	0.00	1	27.75	27.80	-1	5,344	-0.02%
2021/08/27	1	27.80	0	0.00	27.75	1	5,384	0.02%
2021/08/24	0.2	27.70	2	27.60	27.60	-1.8	5,518	-0.03%
2021/08/23	1	27.35	0	0.00	27.55	1	5,549	0.02%
2021/08/20	3	27.00	3	27.05	27.00	0	5,554	0.00%
2021/08/18	1	27.25	1	27.35	27.60	0	5,550	0.00%
2021/08/17	18	27.55	0	0.00	27.50	18	5,566	0.32%
2021/08/16	10	27.99	0	0.00	27.90	10	5,546	0.18%
2021/08/13	2	28.35	13	28.49	28.30	-11	5,520	-0.20%
2021/08/11	1.2	27.74	0	0.00	27.80	1.2	5,515	0.02%
2021/08/10	7	27.99	1	28.10	27.95	6	5,556	0.11%
2021/08/05	0	0.00	10	28.66	28.60	-10	5,867	-0.17%
2021/08/04	2.9	28.58	0	0.00	28.60	2.9	6,109	0.05%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/07/29	0	0.00	1	28.50	28.45	-1	6,372	-0.02%
2021/07/28	1	28.25	0	0.00	28.35	1	6,441	0.02%
2021/07/27	3	28.95	4	28.85	28.80	-1	6,594	-0.02%
2021/07/26	6	28.25	0	0.00	28.25	6	6,646	0.09%
2021/07/23	3	28.25	1	28.00	28.25	2	7,059	0.03%
2021/07/21	2.9	27.91	0	0.00	27.90	2.9	7,324	0.04%
2021/07/20	0.1	28.15	6	28.11	28.10	-5.9	7,314	-0.08%
2021/07/19	7	28.49	7	28.50	28.45	0	7,288	0.00%
2021/07/16	13	29.12	3	29.20	29.10	10	7,285	0.14%
2021/07/15	5	29.44	1.5	29.23	29.50	3.5	7,344	0.05%
2021/07/14	2	29.95	10	29.47	29.25	-8	7,416	-0.11%
2021/07/13	103	31.04	79	30.46	29.55	24	7,341	0.33%	大買/
2021/07/12	37	28.93	27	29.54	30.45	10	5,937	0.17%
2021/07/08	1	28.10	1	28.10	28.05	0	5,561	0.00%
2021/07/07	4	28.00	0	0.00	27.95	4	5,654	0.07%
2021/07/06	0	0.00	5.9	28.11	28.05	-5.9	5,724	-0.10%
2021/07/02	0.2	27.95	0	0.00	27.90	0.2	5,812	0.00%
2021/07/01	7	28.01	2	28.05	28.00	5	5,852	0.09%
2021/06/30	0	0.00	1.1	27.64	27.60	-1.1	5,848	-0.02%
2021/06/29	1	27.65	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0.5	27.70	0	0.00	27.70	0.5	5,966	0.01%
2021/06/25	8	27.74	0	0.00	27.75	8	6,021	0.13%
2021/06/24	2	27.75	20	27.74	27.80	-18	6,065	-0.30%
2021/06/22	2	27.70	0	0.00	27.70	2	6,248	0.03%
2021/06/18	0	0.00	5	27.90	28.00	-5	6,456	-0.08%
2021/06/17	0.2	27.75	0	0.00	27.90	0.2	6,533	0.00%
2021/06/16	5.5	27.70	2	27.70	27.75	3.5	6,605	0.05%
2021/06/11	3	27.50	0	0.00	27.50	3	6,697	0.04%
2021/06/10	4	27.53	0	0.00	27.55	4	6,765	0.06%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/08	3	27.93	0	0.00	27.90	3	6,922	0.04%
2021/06/07	4	27.73	0	0.00	28.00	4	7,096	0.06%
2021/06/04	0.2	28.65	3	28.62	28.60	-2.8	7,217	-0.04%
2021/06/03	0	0.00	4	28.48	28.65	-4	7,636	-0.05%
2021/06/02	2	28.15	6	28.15	28.20	-4	7,630	-0.05%
2021/06/01	0	0.00	3	28.40	28.20	-3	7,645	-0.04%
2021/05/31	1	28.25	0	0.00	28.20	1	7,625	0.01%
2021/05/28	0.3	28.15	11	28.20	28.20	-10.7	7,626	-0.14%
2021/05/27	6	28.00	0	0.00	28.15	6	7,729	0.08%
2021/05/26	1	28.25	0	0.00	28.25	1	7,825	0.01%
2021/05/25	0	0.00	14	28.16	28.25	-14	7,869	-0.18%
2021/05/24	1.2	27.78	0	27.50	27.90	1.2	7,959	0.01%
2021/05/21	0	0.00	1	27.30	27.30	-1	8,241	-0.01%
2021/05/20	0	0.00	3	27.00	27.00	-3	8,340	-0.04%
2021/05/19	3	26.87	2	27.03	26.95	1	8,349	0.01%
2021/05/18	20	26.26	11	26.87	27.00	9	8,339	0.11%
2021/05/17	23.1	26.13	2	26.15	25.65	21.1	8,341	0.25%
2021/05/14	1.8	27.40	6	27.51	27.45	-4.2	8,180	-0.05%
2021/05/13	24	26.74	14	26.89	27.00	10	8,103	0.12%
2021/05/12	15	27.52	0	0.00	27.45	15	7,988	0.19%
2021/05/11	5	28.80	2	28.65	28.60	3	7,759	0.04%
2021/05/10	1	29.15	0	0.00	29.00	1	7,676	0.01%
2021/05/07	1	29.00	0	0.00	29.30	1	7,685	0.01%
2021/05/06	3.1	28.85	1	28.75	28.90	2.1	7,676	0.03%
2021/05/05	4.4	28.95	1	29.05	28.80	3.4	7,625	0.04%
2021/05/04	8.4	29.37	1	29.35	28.85	7.4	7,576	0.10%
2021/05/03	0	0.00	9.1	30.19	29.75	-9.1	7,425	-0.12%
2021/04/29	31	30.74	50.2	30.88	30.60	-19.2	7,303	-0.26%
2021/04/28	2.1	29.98	11.9	30.18	30.30	-9.8	6,924	-0.14%
2021/04/26	5	29.37	1	29.35	29.40	4	6,735	0.06%
2021/04/23	0.1	29.35	1	29.35	29.35	-0.9	6,707	-0.01%
2021/04/22	23	30.04	2	30.15	29.35	21	6,801	0.31%
2021/04/21	6	30.15	34	30.07	30.15	-28	6,734	-0.42%
2021/04/20	2	29.60	2	29.70	29.80	0	6,621	0.00%
2021/04/19	0.3	29.20	12.3	29.35	29.35	-12	6,537	-0.18%
2021/04/16	0	0.00	3.7	29.04	29.15	-3.7	6,590	-0.06%
2021/04/15	1	28.75	1	28.85	28.85	0	6,609	0.00%
2021/04/14	4.1	28.68	0	0.00	28.65	4.1	6,617	0.06%
2021/04/13	1	29.00	0	0.00	28.90	1	6,607	0.02%
2021/04/12	12.7	29.39	3	29.55	29.30	9.7	6,532	0.15%
2021/04/09	0	0.00	22	29.31	29.45	-22	6,479	-0.34%
2021/04/08	12	29.20	0	0.00	29.20	12	6,460	0.19%
2021/04/07	0.1	29.00	5	29.05	29.15	-4.9	6,483	-0.08%
2021/04/06	0	0.00	3	29.18	29.05	-3	6,496	-0.05%
2021/04/01	0	0.00	27	29.05	29.15	-27	6,453	-0.42%
2021/03/31	2	28.70	12	28.82	28.85	-10	6,398	-0.16%
2021/03/30	4	28.60	0.1	28.65	28.70	3.9	6,349	0.06%
2021/03/29	12.9	28.65	12	28.66	28.65	0.9	6,295	0.01%
2021/03/26	5.7	28.63	0	0.00	28.60	5.7	6,283	0.09%
2021/03/25	4	28.63	2	28.65	28.65	2	6,276	0.03%
2021/03/24	2	29.28	108	29.30	29.30	-106	6,234	-1.70%	大賣/鉅額交易
2021/03/23	0	0.00	7	29.24	29.25	-7	6,178	-0.11%
2021/03/22	5	28.88	3	28.95	28.95	2	6,122	0.03%
2021/03/19	1	29.05	0	0.00	29.10	1	6,135	0.02%
2021/03/18	4	29.05	0	0.00	29.05	4	6,113	0.07%
2021/03/17	3	29.05	1	29.10	29.10	2	6,181	0.03%
2021/03/16	8	29.15	1	29.15	29.15	7	6,395	0.11%
2021/03/15	3.3	28.97	14	29.09	29.10	-10.7	6,548	-0.16%
2021/03/12	1	28.60	5.5	28.73	28.95	-4.5	7,216	-0.06%
2021/03/11	15	28.89	5.4	28.91	28.80	9.6	7,457	0.13%
2021/03/10	12	28.71	17.5	28.74	28.80	-5.5	7,347	-0.07%
2021/03/09	31.1	28.29	99.7	28.39	28.45	-68.6	7,224	-0.95%
2021/03/08	0	0.00	1	30.55	30.30	-1	6,814	-0.01%
2021/03/05	15	30.24	0.1	30.30	30.30	14.9	6,822	0.22%
2021/03/04	13	30.33	0	0.00	30.40	13	6,845	0.19%
2021/03/03	2	30.58	2	30.60	30.60	0	6,834	0.00%
2021/03/02	28	30.73	2	31.33	30.60	26	6,832	0.38%
2021/02/26	1	30.35	43	30.46	30.95	-42	6,770	-0.62%
2021/02/25	17	30.56	0	0.00	30.65	17	6,746	0.25%
2021/02/24	23	30.73	3	30.65	30.50	20	6,816	0.29%
2021/02/23	16.8	30.89	18	30.95	31.00	-1.2	6,687	-0.02%
2021/02/22	119.5	30.09	6.4	30.11	30.25	113	6,367	1.78%	大買/鉅額交易
2021/02/19	15.8	29.70	0	0.00	29.90	15.8	6,263	0.25%
2021/02/18	1.3	29.49	2	29.50	29.65	-0.8	6,260	-0.01%
2021/02/17	24.6	29.42	4	29.40	29.40	20.6	6,317	0.33%
2021/02/05	4	29.28	2	29.30	29.25	2	6,284	0.03%
2021/02/04	5.4	29.28	0	0.00	29.15	5.4	6,286	0.09%
2021/02/02	1	29.25	11	29.25	29.25	-10	6,382	-0.16%
2021/02/01	5	28.75	9.2	28.90	29.00	-4.2	6,387	-0.07%
2021/01/29	1	29.20	12	29.11	29.10	-11	6,375	-0.17%
2021/01/28	0	0.00	2	29.25	29.30	-2	6,332	-0.03%
2021/01/27	2	29.50	0	0.00	29.45	2	6,298	0.03%
2021/01/25	2	29.45	1.4	29.47	29.50	0.6	6,277	0.01%
2021/01/22	8	29.15	0.3	29.20	29.30	7.7	6,252	0.12%
2021/01/21	1	29.15	5	29.25	29.20	-4	6,236	-0.06%
2021/01/20	3	29.40	6.9	29.25	29.15	-3.9	6,197	-0.06%
2021/01/18	9	29.78	0	0.00	29.90	9	6,074	0.15%
2021/01/15	4	29.81	16	30.02	29.85	-12	6,042	-0.20%
2021/01/14	1.3	29.94	8.6	29.99	30.05	-7.3	5,906	-0.12%
2021/01/13	4	29.89	1	29.80	29.85	3	5,892	0.05%
2021/01/12	4	29.86	0	0.00	29.80	4	5,874	0.07%
2021/01/11	9	29.98	7	29.99	30.15	2	5,800	0.03%
2021/01/08	2	29.25	0	0.00	29.40	2	5,671	0.04%
2021/01/06	36	29.46	3	29.52	29.40	33	5,588	0.59%
2021/01/05	2	29.45	1	29.55	29.60	1	5,539	0.02%
2021/01/04	30	29.45	4	29.51	29.50	26	5,540	0.47%
2020/12/31	43	29.65	0	0.00	29.50	43	5,528	0.78%
2020/12/30	2	29.63	2	29.60	29.65	0	5,496	0.00%
2020/12/29	6	29.23	0	0.00	29.30	6	5,419	0.11%
2020/12/28	3	29.42	0	0.00	29.40	3	5,366	0.06%
2020/12/25	0	0.00	2	29.35	29.30	-2	5,361	-0.04%
2020/12/24	1	29.15	1	29.20	29.20	0	5,336	0.00%
2020/12/23	1	29.10	0	0.00	29.15	1	5,323	0.02%
2020/12/22	2	29.25	2.2	29.18	29.00	-0.2	5,341	0.00%
2020/12/21	13	29.22	4.1	29.17	29.20	8.9	5,356	0.17%
2020/12/18	9.3	29.45	0	0.00	29.40	9.3	5,325	0.17%
2020/12/17	0	0.00	4	29.40	29.20	-4	5,288	-0.08%
2020/12/16	5	29.31	3	29.32	29.40	2	5,248	0.04%
2020/12/15	10	29.49	2	29.55	29.25	8	5,195	0.15%
2020/12/14	2	29.85	0	0.00	29.80	2	5,096	0.04%
2020/12/11	23	29.93	18.2	30.02	29.70	4.8	5,063	0.09%
2020/12/10	26	30.01	46	30.22	30.05	-20	4,961	-0.40%
2020/12/09	25	31.24	19	31.02	31.15	6	4,696	0.13%
2020/12/08	84.5	31.96	36.6	31.92	31.75	47.9	4,523	1.06%
2020/12/07	10.5	30.64	25.2	30.72	31.25	-14.7	3,891	-0.38%
2020/12/04	60	29.88	1	29.90	29.90	59	3,535	1.67%
2020/12/03	33	29.71	7	29.68	29.65	26	3,472	0.75%
2020/12/02	37	29.51	0	0.00	29.60	37	3,435	1.08%
2020/12/01	6	29.60	0	0.00	29.65	6	3,423	0.18%
2020/11/30	4	29.85	0	0.00	29.50	4	3,409	0.12%
2020/11/27	3	29.70	0	0.00	29.75	3	3,366	0.09%
2020/11/26	2	29.65	0	0.00	29.65	2	3,339	0.06%
2020/11/25	14.2	29.50	3	29.75	29.65	11.2	3,340	0.33%
2020/11/24	3	29.72	0	0.00	29.60	3	3,319	0.09%
2020/11/23	4	29.60	15.1	29.40	29.60	-11.1	3,263	-0.34%
2020/11/20	1	29.15	0	0.00	29.10	1	3,261	0.03%
2020/11/19	4	29.20	0	0.00	29.20	4	3,269	0.12%
2020/11/18	0	0.00	3	29.12	29.20	-3	3,272	-0.09%
2020/11/17	4.8	29.07	1	29.10	29.00	3.8	3,295	0.11%
2020/11/16	12	29.20	1	29.10	29.10	11	3,409	0.32%
2020/11/13	2	29.15	1	29.25	29.35	1	3,388	0.03%
2020/11/12	0.6	29.25	0	0.00	29.10	0.6	3,373	0.02%
2020/11/11	2	29.28	14	29.26	29.35	-12	3,394	-0.35%
2020/11/06	0	0.00	1	29.10	28.85	-1	3,665	-0.03%
2020/11/04	0.1	28.65	1.2	28.71	28.75	-1.1	3,661	-0.03%
2020/11/03	0	0.00	1	28.60	28.70	-1	3,685	-0.03%
2020/10/30	10	28.34	30	28.25	28.20	-20	3,715	-0.54%
2020/10/29	1	28.35	1.8	28.49	28.45	-0.8	3,722	-0.02%
2020/10/28	1	28.60	0	0.00	28.60	1	3,746	0.03%
2020/10/27	6	28.65	0	0.00	28.65	6	3,775	0.16%
2020/10/26	15	28.83	2.3	28.85	28.85	12.7	3,792	0.33%
2020/10/23	7	29.01	0.2	29.00	28.95	6.8	3,837	0.18%
2020/10/22	1	28.90	1	28.90	28.95	0	3,904	0.00%
2020/10/21	20	29.05	12	29.17	28.95	8	4,020	0.20%
2020/10/20	0	0.00	3	28.85	28.90	-3	4,113	-0.07%
2020/10/19	0	0.00	2	28.70	28.70	-2	4,135	-0.05%
2020/10/16	10.4	28.50	3	28.53	28.60	7.4	4,213	0.17%
2020/10/15	0	0.00	4	28.55	28.60	-4	4,251	-0.09%
2020/10/14	0.4	28.55	0	0.00	28.55	0.4	4,286	0.01%
2020/10/13	0.9	28.40	0	0.00	28.25	0.9	4,424	0.02%
2020/10/12	1	28.60	5	28.71	28.40	-4	4,435	-0.09%
2020/10/08	5	28.57	1.2	28.56	28.55	3.8	4,601	0.08%
2020/10/07	3	28.72	4	28.70	28.70	-1	4,946	-0.02%
2020/10/06	1	28.50	0	0.00	28.50	1	5,298	0.02%
2020/10/05	8	28.54	1.2	28.59	28.40	6.8	5,617	0.12%
2020/09/30	3	28.42	1	28.45	28.60	2	5,762	0.03%
2020/09/29	1	28.15	3	28.15	28.10	-2	5,860	-0.03%
2020/09/28	1.3	27.82	2	27.93	28.05	-0.7	6,101	-0.01%
2020/09/25	6.4	27.69	0	0.00	27.60	6.4	6,327	0.10%
2020/09/24	9	27.79	1	27.80	27.65	8	6,527	0.12%
2020/09/23	5	28.19	6	28.19	28.15	-1	6,661	-0.02%
2020/09/22	2.5	28.53	1	28.55	28.45	1.5	6,755	0.02%
2020/09/21	2	29.00	10	29.00	28.90	-8	6,889	-0.12%
2020/09/18	0.3	28.95	1	28.95	28.95	-0.7	7,011	-0.01%
2020/09/17	0	0.00	6	28.87	28.85	-6	7,138	-0.08%
2020/09/16	2	28.85	1	28.85	28.85	1	7,190	0.01%
2020/09/15	0.3	28.90	0	0.00	28.85	0.3	7,247	0.00%
2020/09/14	61.2	29.05	1	29.10	29.00	60.2	7,430	0.81%
2020/09/11	2	29.25	7	29.09	29.00	-5	7,485	-0.07%
2020/09/10	2	29.05	10	29.08	29.10	-8	7,510	-0.11%
2020/09/08	1	28.65	6.1	28.65	28.60	-5.1	7,595	-0.07%
2020/09/07	0.1	28.50	0	0.00	28.45	0.1	7,756	0.00%
2020/09/04	4	28.29	0	0.00	28.50	4	7,924	0.05%
2020/09/03	4	28.93	0.4	28.85	28.70	3.6	8,277	0.04%
2020/09/02	1	28.80	1	28.80	28.85	0	8,345	0.00%
2020/09/01	6	28.80	1	28.80	28.85	5	8,522	0.06%
2020/08/31	7	29.29	4	29.11	28.90	3	8,629	0.03%
2020/08/28	8.2	28.92	2.2	28.92	29.15	5.9	8,671	0.07%
2020/08/27	9	28.98	1	29.10	28.85	8	8,748	0.09%
2020/08/26	12	28.93	22.5	28.88	28.95	-10.5	8,858	-0.12%
2020/08/25	0.5	28.40	5	28.30	28.35	-4.5	8,837	-0.05%
2020/08/24	1.2	27.98	11	28.02	28.10	-9.8	9,028	-0.11%
2020/08/21	3.5	28.01	12	28.04	27.95	-8.5	9,124	-0.09%
2020/08/20	5	27.94	21	28.10	27.75	-16	9,210	-0.17%
2020/08/19	8	28.54	2	28.40	28.45	6	9,233	0.07%
2020/08/17	1	28.90	2.1	28.74	28.85	-1.1	9,759	-0.01%
2020/08/14	3	28.45	0	0.00	28.45	3	10,623	0.03%
2020/08/13	20.2	28.40	42	28.25	28.25	-21.8	10,698	-0.20%
2020/08/12	19.4	28.77	2	28.80	28.75	17.4	10,562	0.16%
2020/08/11	8	29.41	0	0.00	29.40	8	10,458	0.08%
2020/08/10	0	0.00	2	29.35	29.35	-2	10,611	-0.02%
2020/08/07	2	29.45	0	0.00	29.25	2	10,807	0.02%
2020/08/06	0	0.00	9	29.53	29.40	-9	10,949	-0.08%
2020/08/05	0	0.00	5	29.34	29.35	-5	11,121	-0.04%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/08/03	5	29.23	5	29.10	29.20	0	11,308	0.00%
2020/07/31	6	29.40	6	29.27	29.55	0	11,359	0.00%
2020/07/30	4	29.10	8	29.13	29.15	-4	11,446	-0.03%
2020/07/29	17	28.92	3	28.97	29.00	14	11,475	0.12%
2020/07/28	1	28.30	1	28.70	28.25	0	11,504	0.00%
2020/07/27	28	28.60	1	28.65	28.55	27	11,547	0.23%
2020/07/24	24	29.25	0	0.00	29.00	24	11,509	0.21%
2020/07/23	6	29.66	12	29.63	29.60	-6	11,390	-0.05%
2020/07/22	8	29.68	0	0.00	29.75	8	11,429	0.07%
2020/07/21	5	29.95	10	29.90	29.85	-5	11,397	-0.04%
2020/07/20	11	29.58	2	29.80	29.65	9	11,411	0.08%
2020/07/17	13.5	29.71	13	29.63	29.55	0.5	11,486	0.00%
2020/07/16	16	30.04	4	30.03	30.15	12	11,564	0.10%
2020/07/15	18.5	30.13	10	30.24	29.85	8.5	11,684	0.07%
2020/07/14	9.5	29.94	18	30.04	30.35	-8.5	11,764	-0.07%
2020/07/13	6.1	34.11	14	34.06	34.20	-7.9	11,554	-0.07%
2020/07/10	30	33.96	31	34.05	33.90	-1	11,409	-0.01%
2020/07/09	23	33.55	0	0.00	33.55	23	11,334	0.20%
2020/07/08	1	33.50	0	0.00	33.55	1	11,280	0.01%
2020/07/07	7	33.69	104	33.54	33.35	-97	11,272	-0.86%	大賣/
2020/07/06	7	33.91	41	33.85	33.95	-34	11,266	-0.30%
2020/07/03	8	33.08	32	33.08	33.30	-24	11,364	-0.21%
2020/07/02	17.3	32.67	30	32.69	32.75	-12.7	11,254	-0.11%
2020/07/01	66	32.50	2	32.55	32.40	64	11,141	0.57%
2020/06/30	10	32.40	13.9	32.58	32.40	-3.9	11,075	-0.04%
2020/06/29	4	32.28	13	32.28	32.25	-9	11,012	-0.08%
2020/06/24	6	31.98	2	32.10	32.15	4	10,937	0.04%
2020/06/23	8	31.50	2.7	31.49	31.45	5.3	10,969	0.05%
2020/06/22	19	31.62	0	0.00	31.60	19	11,028	0.17%
2020/06/19	1	31.45	0	0.00	31.45	1	11,190	0.01%
2020/06/17	7	31.42	0	0.00	31.30	7	11,142	0.06%
2020/06/16	2	31.60	1	31.50	31.55	1	11,267	0.01%
2020/06/15	16.1	31.42	1	31.05	31.05	15.1	11,582	0.13%
2020/06/12	15	31.22	3	31.05	31.50	12	11,701	0.10%
2020/06/11	7	32.26	2	32.55	32.05	5	11,810	0.04%
2020/06/10	9.2	32.85	15	32.97	32.80	-5.8	11,843	-0.05%
2020/06/09	4.3	32.45	11	32.29	32.35	-6.7	11,888	-0.06%
2020/06/08	19	32.42	4	32.35	32.10	15	12,160	0.12%
2020/06/05	24.9	32.40	5	32.35	32.55	19.9	12,335	0.16%
2020/06/03	13.2	32.01	2	31.95	31.95	11.2	12,684	0.09%
2020/06/02	15	31.96	13	32.00	31.95	2	12,674	0.02%
2020/06/01	4	32.30	2	32.30	32.35	2	12,701	0.02%
2020/05/29	12	32.58	11	32.78	32.30	1	12,842	0.01%
2020/05/28	55	32.22	27	32.21	32.05	28	13,010	0.22%
2020/05/27	15	32.48	3	32.17	32.05	12	13,239	0.09%
2020/05/26	18.4	32.37	3.1	32.49	32.10	15.3	13,584	0.11%
2020/05/25	32	32.23	2	32.28	32.35	30	13,635	0.22%
2020/05/22	14	32.71	67	32.94	32.40	-53	13,734	-0.39%
2020/05/21	15	32.79	33	32.87	33.30	-18	13,906	-0.13%
2020/05/20	0	0.00	1	30.70	30.70	-1	13,366	-0.01%
2020/05/19	3	30.13	0	0.00	30.10	3	14,171	0.02%
2020/05/18	1	29.75	4	29.80	29.75	-3	14,846	-0.02%
2020/05/15	3.1	29.71	30	29.73	29.75	-26.9	15,551	-0.17%
2020/05/14	18	30.25	109	30.39	30.10	-91	15,703	-0.58%	大賣/
2020/05/13	4	30.85	2	31.25	31.00	2	15,635	0.01%
2020/05/12	7	31.04	2	31.30	31.35	5	15,550	0.03%
2020/05/11	7.4	30.61	0	0.00	30.80	7.4	15,487	0.05%
2020/05/08	3	30.85	1.4	30.73	30.50	1.6	15,395	0.01%
2020/05/07	8.3	30.73	17	30.79	30.80	-8.7	15,297	-0.06%
2020/05/06	4	30.59	6	30.64	30.50	-2	15,231	-0.01%
2020/05/05	2	30.33	8	30.27	30.25	-6	15,125	-0.04%
2020/05/04	6	30.07	0	0.00	30.15	6	15,101	0.04%
2020/04/30	31	30.71	0	0.00	30.60	31	15,050	0.21%
2020/04/29	10	30.54	6	30.46	30.50	4	15,013	0.03%
2020/04/28	3	30.35	1	30.35	30.35	2	14,991	0.01%
2020/04/27	4	30.01	4	30.05	30.25	0	15,081	0.00%
2020/04/23	6	29.65	8	29.74	29.60	-2	15,106	-0.01%
2020/04/22	5	29.27	9	29.39	29.50	-4	15,092	-0.03%
2020/04/21	9	29.75	77	29.97	29.40	-68	15,059	-0.45%
2020/04/20	16	30.47	14	30.43	30.35	2	14,935	0.01%
2020/04/17	3	31.12	2	31.03	30.85	1	14,813	0.01%
2020/04/16	13	31.10	10	31.61	31.40	3	14,601	0.02%
2020/04/15	8	30.96	11	30.91	31.20	-3	14,441	-0.02%
2020/04/14	47	30.35	60	30.56	30.80	-13	14,234	-0.09%
2020/04/13	29	29.40	3	29.47	29.35	26	14,016	0.19%
2020/04/10	3.2	29.11	7	29.16	29.15	-3.8	13,957	-0.03%
2020/04/09	13	29.15	10	29.06	29.05	3	13,866	0.02%
2020/04/08	8	28.83	6	28.78	29.10	2	13,659	0.01%
2020/04/07	17	27.64	9	27.68	27.55	8	13,336	0.06%
2020/04/06	7	27.25	7	27.30	27.30	0	13,221	0.00%
2020/04/01	1.1	27.26	0	0.00	27.25	1.1	13,146	0.01%
2020/03/31	2	27.28	3	27.07	27.15	-1	13,076	-0.01%
2020/03/27	163	27.24	6	27.36	26.85	157	12,952	1.21%	大買/鉅額交易
2020/03/26	4	26.33	9	26.63	26.85	-5	12,801	-0.04%
2020/03/25	8	27.01	19	26.98	26.45	-11	12,784	-0.09%
2020/03/24	12.5	25.77	1	25.90	25.80	11.5	12,601	0.09%
2020/03/23	10.1	24.08	0	0.00	24.10	10.1	12,552	0.08%
2020/03/20	19.5	25.25	10	25.10	25.10	9.5	12,500	0.08%
2020/03/19	53	23.53	3.1	23.53	23.40	50	12,332	0.41%
2020/03/18	13.2	26.62	2	26.58	26.00	11.2	11,994	0.09%
2020/03/17	2	26.93	2	26.70	26.80	0	11,782	0.00%
2020/03/16	25	28.48	3	28.70	27.75	22	11,545	0.19%
2020/03/13	14.1	28.14	9	28.30	28.95	5.1	11,507	0.04%
2020/03/12	2	29.98	15.5	29.99	30.05	-13.5	11,085	-0.12%
2020/03/11	66	31.94	4	31.90	31.60	62	10,744	0.58%
2020/03/10	5	32.90	58	32.93	33.35	-53	10,395	-0.51%
2020/03/09	17	33.11	19	33.48	32.70	-2	10,107	-0.02%
2020/03/06	1.5	33.93	6	33.90	34.10	-4.5	9,880	-0.05%
2020/03/05	9	34.17	16	34.26	34.25	-7	9,839	-0.07%
2020/03/04	12.6	33.91	1	33.80	33.70	11.6	9,695	0.12%
2020/03/03	4.5	35.08	29	35.14	34.50	-24.5	9,468	-0.26%
2020/03/02	9.5	33.73	16	34.01	34.25	-6.5	9,098	-0.07%
2020/02/27	39.5	34.06	30	34.22	34.05	9.5	8,789	0.11%
2020/02/26	19.4	34.81	11.2	34.70	34.75	8.2	8,378	0.10%
2020/02/25	18	35.07	32	34.81	34.55	-14	8,182	-0.17%
2020/02/24	82	34.53	322	35.02	35.10	-240	7,914	-3.03%	大賣/鉅額交易
2020/02/21	11	34.51	14	34.19	34.20	-3	7,428	-0.04%
2020/02/20	25	34.37	14.9	34.41	34.40	10.1	7,200	0.14%
2020/02/19	44	32.86	43.1	32.68	33.50	0.9	6,467	0.01%
2020/02/18	57	31.55	73	31.75	31.60	-16	5,842	-0.27%
2020/02/17	11	30.27	40	30.42	30.50	-29	5,350	-0.54%
2020/02/14	2	29.93	5	29.90	29.70	-3	5,272	-0.06%
2020/02/13	4	29.51	2	29.65	29.35	2	5,375	0.04%
2020/02/12	1	29.50	3	28.85	29.45	-2	5,428	-0.04%
2020/02/11	1	28.70	0	0.00	28.70	1	5,418	0.02%
2020/02/10	3	28.32	0	0.00	28.65	3	5,423	0.06%
2020/02/07	1	28.65	0	0.00	28.60	1	5,403	0.02%
2020/02/06	50	28.85	2.2	28.80	28.80	47.9	5,412	0.88%
2020/02/05	2	28.45	3	28.80	28.50	-1	5,408	-0.02%
2020/02/04	1	28.60	4	28.51	28.50	-3	5,368	-0.06%
2020/02/03	8	27.98	6	28.03	28.40	2	5,355	0.04%
2020/01/31	0.4	29.00	7	29.24	29.00	-6.7	5,286	-0.13%
2020/01/30	13	28.65	7	28.53	28.95	6	5,300	0.11%
2020/01/20	4	30.48	6.1	30.62	30.35	-2.1	5,211	-0.04%
2020/01/17	1.6	30.14	22	30.48	30.40	-20.4	5,432	-0.38%
2020/01/16	1	30.00	1	29.85	29.95	0	5,315	0.00%
2020/01/15	0	0.00	8	29.90	29.85	-8	5,260	-0.15%
2020/01/14	1	29.60	3	29.67	29.70	-2	5,180	-0.04%
2020/01/13	21	29.15	0	0.00	29.20	21	5,078	0.41%
2020/01/10	1	28.70	3	29.00	29.00	-2	5,041	-0.04%
2020/01/09	1	28.40	0	0.00	28.30	1	4,987	0.02%
2020/01/08	1	28.30	0	0.00	28.15	1	5,030	0.02%
2020/01/07	1.4	28.51	0	0.00	28.55	1.4	5,001	0.03%
2020/01/06	2	28.65	3	28.45	28.60	-1	4,970	-0.02%
2020/01/03	1.5	28.85	5	28.92	28.95	-3.5	4,950	-0.07%
2020/01/02	1	28.90	3	29.00	28.95	-2	4,932	-0.04%
2019/12/30	3	29.10	0	0.00	29.10	3	4,877	0.06%
2019/12/27	3	28.97	3	28.95	29.00	0	4,888	0.00%
2019/12/25	0	0.00	2	28.93	29.00	-2	4,894	-0.04%
2019/12/24	0	0.00	4	28.90	29.00	-4	4,917	-0.08%
2019/12/23	0.2	29.05	1	29.10	29.10	-0.8	4,971	-0.02%
2019/12/20	3	29.00	0	0.00	29.00	3	5,011	0.06%
2019/12/19	2	29.15	10	29.20	29.20	-8	4,929	-0.16%
2019/12/18	9	29.06	2	29.18	29.20	7	4,875	0.14%
2019/12/17	11	28.75	0	0.00	28.80	11	4,772	0.23%
2019/12/16	20	28.72	0	0.00	28.75	20	4,736	0.42%
2019/12/13	5	28.57	0	0.00	28.65	5	4,720	0.11%
2019/12/12	2	28.60	1	28.55	28.70	1	4,641	0.02%
2019/12/11	0	0.00	3	28.75	28.70	-3	4,646	-0.06%
2019/12/10	9	28.91	2	28.75	28.80	7	4,624	0.15%
2019/12/09	1	28.20	0	0.00	28.35	1	4,434	0.02%
2019/12/05	1	27.90	0	0.00	28.00	1	4,408	0.02%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	0	0.00	1	28.00	28.00	-1	4,371	-0.02%
2019/12/02	2	27.85	1	27.90	28.00	1	4,352	0.02%
2019/11/29	4	28.28	0	0.00	28.35	4	4,290	0.09%
2019/11/28	2	28.45	0	0.00	28.40	2	4,253	0.05%
2019/11/27	1	28.40	2	28.45	28.45	-1	4,251	-0.02%
2019/11/26	0	0.00	15	28.45	28.50	-15	4,267	-0.35%
2019/11/25	1	28.60	2	28.40	28.50	-1	4,288	-0.02%
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/21	1	28.70	0	0.00	28.75	1	4,296	0.02%
2019/11/20	12	28.89	2.6	28.86	28.90	9.4	4,255	0.22%
2019/11/18	0	0.00	0.2	29.20	29.30	-0.2	4,043	0.00%
2019/11/15	2	28.63	5	28.70	28.60	-3	3,849	-0.08%
2019/11/14	6	28.56	6	28.52	28.70	0	3,743	0.00%
2019/11/13	15	28.80	3	28.87	28.90	12	3,464	0.35%
2019/11/12	4.5	28.07	14	28.21	28.50	-9.5	3,212	-0.30%
2019/11/11	262	27.80	3	27.78	27.75	259	2,970	8.72%	大買/鉅額交易
2019/11/08	15	27.27	25	27.50	27.50	-10	2,837	-0.35%
2019/11/06	12	26.91	0	0.00	26.90	12	2,670	0.45%
2019/11/05	0	0.00	3.8	26.95	26.95	-3.8	2,653	-0.14%
2019/11/04	0	0.00	2	26.75	26.75	-2	2,631	-0.08%
2019/10/30	4	26.60	0	0.00	26.80	4	2,644	0.15%
2019/10/29	27	26.59	0	0.00	26.60	27	2,615	1.03%
2019/10/28	4	27.18	8.5	26.89	26.90	-4.5	2,532	-0.18%
2019/10/25	25	26.86	19	26.88	27.10	6	2,462	0.24%
2019/10/18	2.7	25.44	0	0.00	25.45	2.7	2,161	0.12%
2019/10/17	6	25.49	0	0.00	25.50	6	2,137	0.28%
2019/10/16	4	25.60	0.2	25.75	25.70	3.9	2,100	0.18%
2019/10/15	1.2	25.83	5	25.80	25.90	-3.8	2,048	-0.19%
2019/10/14	0	0.00	0.3	26.00	25.90	-0.3	2,046	-0.01%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/08	2	26.15	2	26.10	26.10	0	2,040	0.00%
2019/10/07	0	0.00	1	25.95	26.00	-1	2,040	-0.05%
2019/10/04	0.4	26.05	0	0.00	26.00	0.4	2,052	0.02%
2019/10/03	1	25.70	0	0.00	25.95	1	2,061	0.05%
2019/10/01	1.5	26.03	0	0.00	26.10	1.5	2,010	0.07%
2019/09/27	5	26.06	1	26.05	26.15	4	1,979	0.20%
2019/09/26	1.7	26.26	0	0.00	26.25	1.7	1,941	0.09%
2019/09/23	3	26.32	0	0.00	26.40	3	1,772	0.17%
2019/09/20	4	26.15	0	0.00	26.15	4	1,772	0.23%
2019/09/19	2	26.25	0	0.00	26.25	2	1,767	0.11%
2019/09/18	1	26.00	0	0.00	26.25	1	1,772	0.06%
2019/09/17	0.9	26.40	1	26.20	26.30	-0.2	1,749	-0.01%
2019/09/16	0	0.00	5	26.05	26.30	-5	1,740	-0.29%
2019/09/12	5	26.42	0	0.00	26.50	5	1,713	0.29%
2019/09/11	6	26.44	8	26.56	26.50	-2	1,693	-0.12%
2019/09/10	13.1	26.90	2	27.00	26.60	11.1	1,677	0.66%
2019/09/06	0	0.00	7	27.60	27.55	-7	1,642	-0.43%
2019/09/05	11.5	27.57	0	0.00	27.55	11.5	1,645	0.70%
2019/09/04	0.2	27.70	0	0.00	27.60	0.2	1,643	0.01%
2019/09/02	1	27.70	7	27.53	27.65	-6	1,667	-0.36%
2019/08/30	2	27.45	0	0.00	27.60	2	1,658	0.12%
2019/08/29	5	26.87	2	27.10	27.30	3	1,637	0.18%
2019/08/28	5	26.45	1	26.40	26.65	4	1,599	0.25%
2019/08/27	49	31.62	8	31.54	31.55	41	1,530	2.68%
2019/08/26	3	31.50	1	31.65	31.55	2	1,459	0.14%
2019/08/23	3	31.75	5	31.75	31.80	-2	1,450	-0.14%
2019/08/22	8	31.88	1	31.95	31.75	7	1,449	0.48%
2019/08/20	1	31.85	6	31.90	31.85	-5	1,423	-0.35%
2019/08/16	1	31.30	0	0.00	31.45	1	1,421	0.07%
2019/08/15	2	31.30	0	0.00	31.40	2	1,414	0.14%
2019/08/14	4	31.65	0	0.00	31.65	4	1,404	0.28%
2019/08/13	3	31.15	0	0.00	31.40	3	1,394	0.22%
2019/08/12	1	31.50	1	31.45	31.50	0	1,386	0.00%
2019/08/08	1	30.95	0	0.00	31.30	1	1,393	0.07%
2019/08/07	2	31.05	0	0.00	31.00	2	1,407	0.14%
2019/08/06	0	0.00	1	30.60	31.00	-1	1,433	-0.07%
2019/08/05	1	31.05	0	0.00	31.20	1	1,450	0.07%
2019/08/02	3	31.60	0	0.00	31.90	3	1,517	0.20%
2019/08/01	0	0.00	1	32.15	32.20	-1	1,492	-0.07%
2019/07/30	1	32.30	0	0.00	32.35	1	1,494	0.07%
2019/07/29	2	32.23	0.1	32.20	32.35	1.9	1,508	0.13%
2019/07/25	0.3	32.00	2	31.95	32.05	-1.7	1,489	-0.11%
2019/07/24	2	31.75	0	0.00	31.85	2	1,488	0.13%
2019/07/23	11	31.75	0	0.00	31.75	11	1,507	0.73%
2019/07/22	0	0.00	17	31.95	31.90	-17	1,500	-1.13%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/18	1	32.10	0	0.00	32.05	1	1,486	0.07%
2019/07/17	0	0.00	2	32.23	32.15	-2	1,489	-0.13%
2019/07/16	0	0.00	5	32.32	32.40	-5	1,479	-0.34%
2019/07/12	0	0.00	0.1	32.05	32.15	-0.1	1,465	-0.01%
2019/07/11	2	31.90	3	32.00	32.00	-1	1,460	-0.07%
2019/07/10	2	31.78	0	0.00	31.80	2	1,440	0.14%
2019/07/09	2	31.38	66	31.40	31.35	-64	1,427	-4.48%
2019/07/08	1	31.55	1	31.50	31.55	0	1,445	0.00%
2019/07/03	5	31.15	0	0.00	31.30	5	1,494	0.33%
2019/07/02	1	31.20	0	0.00	31.20	1	1,538	0.07%
2019/06/28	5	31.03	1	31.00	31.10	4	1,556	0.26%
2019/06/25	3	30.87	0	0.00	30.95	3	1,562	0.19%
2019/06/24	1	30.70	0	0.00	30.70	1	1,558	0.06%
2019/06/20	2	30.05	0	0.00	30.10	2	1,559	0.13%
2019/06/14	10	29.58	0	0.00	29.50	10	1,590	0.63%
2019/06/11	1	29.90	0	0.00	29.75	1	1,813	0.06%
2019/06/05	1	29.35	2	29.40	29.20	-1	1,888	-0.05%
2019/06/04	1	29.20	0	0.00	29.15	1	1,916	0.05%
2019/05/31	3	29.10	0	0.00	29.40	3	2,016	0.15%
2019/05/30	2	29.00	2	28.90	29.10	0	2,087	0.00%
2019/05/29	1	29.05	0	0.00	29.20	1	2,268	0.04%
2019/05/28	1	29.40	0	0.00	28.60	1	2,349	0.04%
2019/05/27	0	0.00	1	29.15	29.30	-1	2,358	-0.04%
2019/05/24	6	29.23	0	0.00	29.20	6	2,357	0.25%
2019/05/23	5	29.35	0	0.00	29.35	5	2,347	0.21%
2019/05/20	8	29.40	0	0.00	29.40	8	2,379	0.34%
2019/05/17	0	0.00	3	29.50	29.60	-3	2,376	-0.13%
2019/05/16	2	29.78	0	0.00	29.50	2	2,395	0.08%
2019/05/15	7	29.85	0	0.00	30.00	7	2,391	0.29%
2019/05/14	8	29.37	0	0.00	29.65	8	2,385	0.34%
2019/05/13	5	29.55	0.1	29.45	29.35	4.9	2,394	0.21%
2019/05/10	6	30.36	0	0.00	30.10	6	2,400	0.25%
2019/05/09	5	31.65	0	0.00	31.50	5	2,317	0.22%
2019/05/08	5	31.75	0	0.00	31.70	5	2,317	0.22%
2019/05/07	5	32.00	0	0.00	32.00	5	2,319	0.22%
2019/05/06	8	31.91	0	0.00	31.90	8	2,359	0.34%
2019/05/03	6	32.31	2.4	32.32	32.25	3.6	2,343	0.15%
2019/05/02	7	32.20	1	32.35	32.35	6	2,329	0.26%
2019/04/26	1	31.65	1	31.75	31.70	0	2,307	0.00%
2019/04/24	3.1	31.63	0	0.00	31.60	3.1	2,334	0.13%
2019/04/23	0	0.00	4	31.70	31.65	-4	2,340	-0.17%
2019/04/22	9	31.42	0	0.00	31.45	9	2,363	0.38%
2019/04/18	1	31.45	0	0.00	31.25	1	2,379	0.04%
2019/04/15	0	0.00	10	31.65	31.60	-10	2,356	-0.42%
2019/04/12	17	31.62	1	31.45	31.40	16	2,356	0.68%
2019/04/11	2	32.00	0	0.00	32.00	2	2,324	0.09%
2019/04/10	20	32.05	3	32.25	32.05	17	2,315	0.73%
2019/04/09	0	0.00	0.1	32.40	32.50	-0.1	2,297	-0.01%
2019/04/08	2	32.50	2	32.33	32.50	0	2,306	0.00%
2019/04/03	1	31.85	8	31.80	31.90	-7	2,289	-0.31%
2019/04/02	8	31.78	0	0.00	31.70	8	2,369	0.34%
2019/04/01	0	0.00	3	31.55	31.65	-3	2,436	-0.12%
2019/03/29	0	0.00	1	31.60	31.55	-1	2,455	-0.04%
2019/03/28	1	31.50	5	31.50	31.60	-4	2,611	-0.15%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/26	3	31.55	5	31.60	31.60	-2	2,669	-0.07%
2019/03/25	0	0.00	0.5	31.35	31.40	-0.5	2,688	-0.02%
2019/03/22	0	0.00	3	31.70	31.60	-3	2,692	-0.11%
2019/03/21	1	31.55	1	31.50	31.50	0	2,683	0.00%
2019/03/20	8	31.50	0	0.00	31.50	8	2,664	0.30%
2019/03/18	3	31.30	0	0.00	31.30	3	2,621	0.11%
2019/03/15	1.5	30.60	2	30.40	31.05	-0.5	2,591	-0.02%
2019/03/14	2	30.95	0	0.00	30.85	2	2,394	0.08%
2019/03/13	1	30.85	1	30.80	30.85	0	2,370	0.00%
2019/03/12	2	30.90	0	0.00	30.80	2	2,340	0.09%
2019/03/11	1	31.10	0	0.00	31.05	1	2,288	0.04%
2019/03/07	1	31.60	3	31.15	31.05	-2	2,233	-0.09%
2019/03/06	1	32.10	0	0.00	31.80	1	2,191	0.05%
2019/03/05	1	31.90	4	32.08	32.05	-3	2,155	-0.14%
2019/03/04	13	31.37	1	31.60	31.90	12	2,056	0.58%
2019/02/27	0.9	29.80	4	29.96	29.90	-3.1	1,847	-0.17%
2019/02/25	1	28.55	0	0.00	28.60	1	1,706	0.06%
2019/02/22	2	28.55	0	0.00	28.60	2	1,705	0.12%
2019/02/21	1	28.60	0	0.00	28.60	1	1,692	0.06%
2019/02/19	1	28.30	0	0.00	28.20	1	1,643	0.06%
2019/02/18	0.4	28.20	0	0.00	28.20	0.4	1,643	0.02%
2019/02/14	0	0.00	0.1	28.20	28.30	-0.1	1,639	-0.01%
2019/02/12	0.3	28.00	0	0.00	28.00	0.3	1,618	0.02%
2019/01/29	2	27.55	0	0.00	27.65	2	1,517	0.13%
2019/01/25	0	0.00	1	27.60	27.50	-1	1,526	-0.07%
2019/01/21	1	26.55	0	0.00	26.55	1	1,478	0.07%
2019/01/17	0	0.00	2	26.45	26.75	-2	1,470	-0.14%
2019/01/16	0	0.00	5	26.40	26.40	-5	1,457	-0.34%
2019/01/14	0	0.00	0	26.05	26.05	0	1,488	0.00%
2019/01/10	0	0.00	1	25.25	25.55	-1	1,492	-0.07%
2019/01/07	0	0.00	6.1	24.65	24.70	-6.1	1,487	-0.41%
2018/12/24	9	24.28	7	24.55	24.05	2	1,552	0.13%
2018/12/21	1	24.65	0	0.00	23.85	1	1,450	0.07%
2018/12/20	7	25.30	10	25.00	24.90	-3	1,287	-0.23%
2018/12/11	0.5	27.20	0	0.00	27.25	0.5	1,177	0.04%
2018/12/10	10	27.05	0	0.00	26.85	10	1,191	0.84%
2018/12/04	5	28.25	0	0.00	28.25	5	1,284	0.39%
2018/12/03	0	0.00	1	28.55	28.55	-1	1,324	-0.08%
2018/11/26	0	0.00	1	27.50	27.35	-1	1,599	-0.06%
2018/11/23	3	27.30	0	0.00	27.20	3	1,632	0.18%
2018/11/21	1	27.00	0.6	27.00	27.00	0.4	1,704	0.02%
2018/11/16	0	0.00	0.3	27.30	27.35	-0.3	1,751	-0.02%
2018/11/15	0	0.00	1	27.30	27.20	-1	1,766	-0.06%
2018/11/13	1	26.75	0	0.00	27.00	1	1,756	0.06%
2018/10/29	0	0.00	0.3	24.65	24.65	-0.3	1,776	-0.02%
2018/10/16	0	0.00	10	26.25	26.35	-10	1,685	-0.59%
2018/10/15	0	0.00	5.7	26.31	26.35	-5.7	1,690	-0.34%
2018/10/11	0.1	25.75	0	0.00	25.75	0.1	1,734	0.00%
2018/10/03	0.6	26.95	0	0.00	26.90	0.6	1,594	0.03%
2018/09/28	0	0.00	0	28.40	28.40	0	1,507	0.00%
2018/09/07	0	0.00	2	29.33	29.45	-2	1,456	-0.14%
2018/09/05	14	29.68	1	29.85	29.75	13	1,391	0.93%
2018/09/04	4	35.48	1	35.65	35.40	3	1,298	0.23%
2018/09/03	0	0.00	5.2	35.50	35.60	-5.2	1,234	-0.42%
2018/08/31	5	35.35	12	35.35	35.50	-7	1,183	-0.59%
2018/08/29	0	0.00	1	35.20	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/23	0	0.00	1	34.25	34.35	-1	1,120	-0.09%
2018/08/22	0	0.00	1	34.20	34.20	-1	1,125	-0.09%
2018/08/21	1	34.00	0	0.00	34.10	1	1,119	0.09%
2018/08/13	0	0.00	10	34.00	33.70	-10	1,160	-0.86%
2018/08/08	0	0.00	1	34.25	34.10	-1	1,155	-0.09%
2018/08/07	1	34.00	0	0.00	34.10	1	1,152	0.09%
2018/08/06	0	0.00	1	33.85	33.75	-1	1,152	-0.09%
2018/08/03	2	33.63	0	0.00	33.80	2	1,187	0.17%
2018/08/02	4	33.71	0	0.00	33.75	4	1,202	0.33%
2018/07/30	2	33.65	1	33.75	33.75	1	1,210	0.08%
2018/07/27	0	0.00	1	33.90	33.95	-1	1,206	-0.08%
2018/07/26	0	0.00	2	34.10	34.10	-2	1,203	-0.17%
2018/07/25	11	33.90	0	0.00	34.05	11	1,210	0.91%
2018/07/24	0	0.00	16	33.86	34.00	-16	1,207	-1.33%
2018/07/20	0	0.00	11	33.80	33.80	-11	1,210	-0.91%
2018/07/18	1	33.30	0	0.00	33.35	1	1,189	0.08%
2018/07/11	0	0.00	0.3	32.50	32.50	-0.3	1,206	-0.02%
2018/07/10	1	32.85	0	0.00	32.60	1	1,209	0.08%
2018/07/06	0.5	32.75	0	0.00	32.85	0.5	1,241	0.04%
2018/07/03	0	0.00	1	33.00	33.00	-1	1,262	-0.08%
2018/07/02	0	0.00	1	33.10	33.00	-1	1,264	-0.08%
2018/06/21	3	33.05	3	32.85	33.00	0	1,378	0.00%
2018/06/15	1	32.85	0	0.00	32.80	1	1,379	0.07%
2018/06/13	1	33.00	0	0.00	32.95	1	1,375	0.07%
2018/06/12	2	32.93	0	0.00	32.95	2	1,524	0.13%
2018/06/08	1	33.65	0	0.00	33.50	1	1,517	0.07%
2018/06/06	4	33.64	0	0.00	33.60	4	1,536	0.26%
2018/06/05	7	33.36	0	0.00	33.45	7	1,516	0.46%
2018/05/31	5	32.80	0.1	32.85	32.90	4.9	1,477	0.33%
2018/05/28	0	0.00	1	33.10	33.05	-1	1,481	-0.07%
2018/05/22	0	0.00	2	32.80	32.80	-2	1,480	-0.14%
2018/05/21	1	32.75	1	32.80	32.90	0	1,485	0.00%
2018/05/17	0	0.00	5	32.70	32.55	-5	1,515	-0.33%
2018/05/16	1	32.50	0	0.00	32.50	1	1,529	0.07%
2018/05/15	0	0.00	4	32.25	32.50	-4	1,550	-0.26%
2018/05/11	1	32.10	0	0.00	32.25	1	1,638	0.06%
2018/05/10	2	31.70	0	0.00	32.10	2	1,624	0.12%
2018/05/08	1	31.70	2	31.65	31.95	-1	1,636	-0.06%
2018/05/07	0	0.00	0.1	31.70	31.70	-0.1	1,629	-0.01%
2018/05/03	2	31.80	0	0.00	31.85	2	1,640	0.12%
2018/04/26	6	31.87	0	0.00	31.80	6	1,703	0.35%
2018/04/25	1	32.05	0	32.25	32.10	1	1,766	0.06%
2018/04/18	3	33.50	0	0.00	33.50	3	1,880	0.16%
2018/04/17	1	33.30	0	0.00	33.50	1	1,885	0.05%
2018/04/16	1	33.30	0	0.00	33.50	1	2,011	0.05%
2018/04/12	1	33.40	0	0.00	33.40	1	2,019	0.05%
2018/04/11	1	33.60	0	0.00	33.30	1	2,009	0.05%
2018/04/10	1	33.65	0	0.00	33.75	1	1,996	0.05%
2018/04/09	0	0.00	1	33.85	33.85	-1	1,997	-0.05%
2018/04/03	0	0.00	2	33.60	33.65	-2	2,015	-0.10%
2018/03/31	2	33.85	1.1	34.24	34.20	0.9	2,025	0.04%
2018/03/30	2.1	33.85	6	33.89	33.90	-4	2,027	-0.19%
2018/03/27	0	0.00	1	33.50	33.45	-1	2,024	-0.05%
2018/03/26	4	32.94	0	0.00	32.90	4	1,997	0.20%
2018/03/23	1	31.65	0	0.00	31.70	1	1,930	0.05%
2018/03/19	1	33.50	0	0.00	33.30	1	2,302	0.04%
2018/03/12	0	0.00	1	32.95	33.30	-1	2,246	-0.04%
2018/02/26	1	31.90	0	0.00	31.85	1	2,484	0.04%
2018/02/06	0	30.60	1	31.50	30.50	-1	2,617	-0.04%
2018/02/02	9	33.50	0	0.00	33.40	9	2,560	0.35%
2018/02/01	3	33.87	0	0.00	33.70	3	2,566	0.12%
2018/01/31	0	0.00	5	34.15	33.95	-5	2,583	-0.19%
2018/01/29	1	34.05	0	0.00	34.05	1	2,590	0.04%
2018/01/24	0	0.00	1	33.80	34.00	-1	2,618	-0.04%
2018/01/23	2	33.90	2	33.95	34.00	0	2,630	0.00%
2018/01/19	2	34.65	12	34.59	34.35	-10	2,624	-0.38%
2018/01/18	5	33.71	0	33.60	33.80	5	2,604	0.19%
2018/01/17	12	33.53	0	0.00	33.45	12	2,596	0.46%
2018/01/16	21	33.84	0	0.00	33.90	21	2,645	0.79%
2018/01/15	3	34.10	0	0.00	34.00	3	2,643	0.11%
2018/01/12	6	33.95	0	0.00	34.10	6	2,656	0.23%
2018/01/11	0	0.00	7	34.40	34.40	-7	2,663	-0.26%
2018/01/08	2	35.45	0	0.00	35.55	2	2,654	0.08%
2018/01/05	1	35.60	0	0.00	35.65	1	2,816	0.04%
2018/01/04	5	35.55	0	0.00	35.65	5	3,160	0.16%