神達 (3706)-新光-台南券商分點個股進出

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

神達

(3706)

可現股當沖

股價
45.00
漲跌
▲0.45
漲幅
+1.01%
成交量
11,773張
產業
上市電腦週邊類股
828人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	19.6	45.32	11.2	45.27	45.00	8.4	29,809	0.03%
2024/04/16	35.9	45.29	31	45.49	44.55	4.8	30,455	0.02%
2024/04/15	13.5	47.21	41	47.22	46.85	-27.5	30,218	-0.09%
2024/04/12	7.6	48.73	9.1	48.92	48.60	-1.5	30,070	0.00%
2024/04/11	22.8	48.74	10	48.83	48.85	12.8	30,088	0.04%
2024/04/10	13.3	50.61	5.1	50.15	49.55	8.2	30,183	0.03%
2024/04/09	11.4	50.01	8	50.20	50.00	3.4	30,203	0.01%
2024/04/08	16	50.15	12	50.11	50.20	4	30,454	0.01%
2024/04/03	55.5	49.85	52	49.75	50.00	3.5	30,964	0.01%
2024/04/02	49.4	50.35	34.1	50.65	50.10	15.3	32,738	0.05%
2024/04/01	15.4	51.44	9	51.77	51.10	6.4	32,628	0.02%
2024/03/29	69.1	51.17	117	51.48	51.50	-47.9	32,317	-0.15%	大賣/
2024/03/28	166.3	54.30	110.2	53.17	52.20	56.2	31,969	0.18%	大買/大賣/
2024/03/27	135.4	55.94	105.9	56.11	56.70	29.4	30,939	0.10%	大買/大賣/
2024/03/26	40.1	53.05	24.2	52.77	53.20	15.9	29,545	0.05%
2024/03/25	119.1	54.59	107.7	54.52	54.00	11.3	29,445	0.04%	大買/大賣/
2024/03/22	350.8	56.67	340.8	56.97	54.00	10	28,813	0.03%	大買/大賣/
2024/03/21	357.2	55.62	332.5	56.13	57.90	24.6	26,387	0.09%	大買/大賣/
2024/03/20	80.1	52.44	122.2	53.14	53.60	-42.1	23,391	-0.18%	大賣/
2024/03/19	50.4	48.15	138.8	48.30	48.80	-88.4	21,293	-0.42%	大賣/
2024/03/18	6.2	45.74	7.1	45.68	46.50	-0.9	20,908	0.00%
2024/03/15	8	45.82	7.8	45.63	45.60	0.3	20,820	0.00%
2024/03/14	14	45.76	23.5	45.66	45.55	-9.5	20,658	-0.05%
2024/03/13	30.5	45.70	74.1	45.59	45.65	-43.6	20,533	-0.21%
2024/03/12	15.1	44.80	31.1	44.78	45.30	-16	20,128	-0.08%
2024/03/11	58.1	44.03	39.8	43.70	43.70	18.3	19,919	0.09%
2024/03/08	5	42.16	16.4	42.27	42.50	-11.4	19,835	-0.06%
2024/03/07	8.3	43.03	4.1	42.80	42.70	4.2	20,023	0.02%
2024/03/06	2.1	43.20	5.2	43.39	43.30	-3.2	20,391	-0.02%
2024/03/05	10	43.32	13	43.03	43.55	-3	20,432	-0.01%
2024/03/04	4	43.39	8	43.76	43.20	-4	20,436	-0.02%
2024/03/01	20.3	43.24	8.4	42.99	43.05	11.9	20,313	0.06%
2024/02/29	9.2	41.62	2.3	41.78	42.30	6.9	20,308	0.03%
2024/02/27	38.3	41.96	5.1	42.02	41.60	33.1	20,415	0.16%
2024/02/26	6.3	43.01	3.1	43.06	42.95	3.2	20,354	0.02%
2024/02/23	11.1	44.69	11.6	44.96	43.60	-0.5	20,439	0.00%
2024/02/22	43.1	44.79	10.1	45.52	44.45	33.1	20,545	0.16%
2024/02/21	2.3	43.89	8	44.46	43.75	-5.7	20,177	-0.03%
2024/02/20	3.1	43.87	6	43.78	43.75	-2.9	20,306	-0.01%
2024/02/19	7.3	44.37	27.4	44.31	44.15	-20.1	20,252	-0.10%
2024/02/16	24.1	45.56	13	45.62	45.60	11.1	20,286	0.05%
2024/02/15	12.1	44.90	48	45.01	45.10	-35.9	20,101	-0.18%
2024/02/05	26.1	44.92	2	45.03	44.80	24.1	19,880	0.12%
2024/02/02	12.4	45.14	43	45.15	45.10	-30.6	19,884	-0.15%
2024/02/01	13.2	44.70	7	44.68	44.65	6.2	19,825	0.03%
2024/01/31	18.1	45.29	37	45.19	45.00	-18.9	19,888	-0.10%
2024/01/30	34	46.17	9	45.66	46.40	25	19,712	0.13%
2024/01/29	13.1	45.19	13	45.00	45.30	0.1	19,491	0.00%
2024/01/26	10.3	44.72	28.3	44.79	44.50	-18	19,452	-0.09%
2024/01/25	29.1	45.98	48.5	45.55	45.40	-19.4	19,385	-0.10%
2024/01/24	68.1	46.63	82.1	46.47	46.10	-14	19,145	-0.07%
2024/01/23	53	46.30	42.2	46.04	46.40	10.8	18,790	0.06%
2024/01/22	215.2	46.55	152.8	46.45	46.40	62.4	18,283	0.34%	大買/大賣/
2024/01/19	63.2	44.60	45	44.51	44.85	18.2	17,193	0.11%
2024/01/18	15.2	42.98	18	43.00	43.35	-2.8	16,714	-0.02%
2024/01/17	7	43.96	4.1	43.51	43.25	2.9	16,663	0.02%
2024/01/16	25	43.93	33	43.63	43.60	-8	16,614	-0.05%
2024/01/15	10	43.91	43	43.84	43.95	-33	16,467	-0.20%
2024/01/12	12.1	44.06	17.1	43.87	43.55	-5	16,410	-0.03%
2024/01/11	42.1	44.23	55.1	44.29	44.55	-13.1	16,224	-0.08%
2024/01/10	95	43.33	65.1	43.53	43.65	29.9	15,998	0.19%
2024/01/09	4.1	42.65	5	42.47	41.95	-0.9	15,344	-0.01%
2024/01/08	9.1	42.26	2	42.53	42.15	7.1	15,597	0.05%
2024/01/05	9.2	42.14	6	42.28	42.25	3.2	16,105	0.02%
2024/01/04	17.6	42.51	13	42.33	42.10	4.6	16,376	0.03%
2024/01/03	7	43.11	11.4	42.94	43.30	-4.4	16,329	-0.03%
2024/01/02	100.7	43.35	105.1	43.54	43.20	-4.5	16,273	-0.03%	大賣/
2023/12/29	49.1	44.87	69.1	44.39	44.55	-19.9	15,997	-0.12%
2023/12/28	154.5	44.71	163	44.87	45.00	-8.5	15,338	-0.06%	大買/大賣/
2023/12/27	5	42.41	6.3	42.49	42.55	-1.3	13,513	-0.01%
2023/12/26	29.1	41.97	8.1	41.93	42.10	21	13,726	0.15%
2023/12/25	7	41.88	15	42.12	41.55	-8	13,929	-0.06%
2023/12/22	1.1	41.55	2.1	41.69	41.60	-1	13,969	-0.01%
2023/12/21	35	41.14	33	41.38	41.50	2	14,021	0.01%
2023/12/20	13	41.47	19.7	41.30	41.65	-6.7	14,239	-0.05%
2023/12/19	6.3	39.64	54	39.61	39.50	-47.7	14,259	-0.33%
2023/12/18	2.1	40.46	8	40.26	40.30	-5.9	14,458	-0.04%
2023/12/15	7.1	40.24	6	40.37	40.25	1.1	15,181	0.01%
2023/12/14	36	41.31	14.4	40.94	40.70	21.6	15,435	0.14%
2023/12/13	65	42.26	46.4	41.98	41.20	18.6	15,245	0.12%
2023/12/12	5	41.25	33.1	41.05	40.90	-28.1	14,422	-0.19%
2023/12/11	2	41.13	3	41.52	41.15	-1	14,501	-0.01%
2023/12/08	0.1	40.95	1.1	41.22	40.95	-1	14,553	-0.01%
2023/12/07	31	41.78	0	0.00	41.15	31	14,461	0.21%
2023/12/06	6	41.25	7	41.32	41.15	-1	14,542	-0.01%
2023/12/05	1.1	40.86	2	40.85	40.75	-0.9	14,492	-0.01%
2023/12/04	15	41.60	10.3	41.22	41.25	4.7	14,429	0.03%
2023/12/01	16.5	41.58	13.7	41.28	41.40	2.8	14,215	0.02%
2023/11/30	0	0.00	5	40.17	40.20	-5	13,802	-0.04%
2023/11/29	4	39.83	5	39.72	39.85	-1	13,797	-0.01%
2023/11/28	3	38.48	2	38.83	39.30	1	13,956	0.01%
2023/11/27	11.5	39.03	6.1	38.24	38.25	5.4	14,123	0.04%
2023/11/24	2.6	40.22	4	39.85	39.75	-1.4	14,088	-0.01%
2023/11/23	5	41.07	14.5	41.40	40.90	-9.5	14,040	-0.07%
2023/11/22	15.2	40.90	5.9	40.97	40.75	9.3	14,038	0.07%
2023/11/21	10	41.83	20.1	42.00	42.20	-10.1	14,068	-0.07%
2023/11/20	7	41.03	11.1	40.91	41.20	-4.1	14,328	-0.03%
2023/11/17	23.1	40.61	20	40.82	40.90	3.1	14,375	0.02%
2023/11/16	2	39.23	3	39.05	39.30	-1	14,457	-0.01%
2023/11/15	9	39.07	1	40.25	38.70	8	14,825	0.05%
2023/11/14	3	40.12	6	39.91	39.85	-3	16,064	-0.02%
2023/11/13	7.1	39.51	3	39.57	39.70	4.1	16,441	0.02%
2023/11/10	6	39.54	6.2	39.45	39.50	-0.2	16,710	0.00%
2023/11/09	2	39.20	2	39.00	38.85	0	16,978	0.00%
2023/11/08	10.1	39.55	14.3	39.51	39.10	-4.2	17,277	-0.02%
2023/11/07	1	38.50	13	38.52	38.80	-12	17,499	-0.07%
2023/11/06	6	38.60	4.1	38.66	38.70	2	18,229	0.01%
2023/11/03	10	38.20	0.1	38.45	38.10	9.9	18,679	0.05%
2023/11/02	4	37.90	5	38.07	37.90	-1	19,410	-0.01%
2023/11/01	0	0.00	1	37.05	36.90	-1	20,759	0.00%
2023/10/31	5.1	37.55	5	37.15	36.75	0.1	21,299	0.00%
2023/10/30	5	37.98	0	0.00	37.90	5	21,465	0.02%
2023/10/27	7.1	38.49	4	38.15	38.15	3.1	21,611	0.01%
2023/10/26	2	38.25	6	38.29	38.20	-4	21,951	-0.02%
2023/10/25	5.1	39.15	13.1	39.13	39.00	-8	22,087	-0.04%
2023/10/24	7	38.74	3.4	38.63	39.00	3.6	22,137	0.02%
2023/10/23	10.1	38.18	3	38.25	38.30	7.1	22,215	0.03%
2023/10/20	7.1	37.36	8	37.81	37.95	-0.9	22,467	0.00%
2023/10/19	4	37.64	6	37.47	38.00	-2	22,749	-0.01%
2023/10/18	7.2	37.83	8	38.43	37.50	-0.8	23,174	0.00%
2023/10/17	5	39.78	16.4	39.75	39.35	-11.4	23,530	-0.05%
2023/10/16	8.1	40.12	7	39.90	39.80	1.1	26,345	0.00%
2023/10/13	31.9	42.08	41.6	42.00	42.00	-9.7	30,275	-0.03%
2023/10/12	15.4	41.05	23.1	41.18	41.85	-7.8	30,070	-0.03%
2023/10/11	8.2	40.44	14	40.85	39.65	-5.8	30,478	-0.02%
2023/10/06	8.2	41.97	12	41.64	41.50	-3.8	30,983	-0.01%
2023/10/05	12	41.64	20.8	41.75	41.65	-8.8	32,976	-0.03%
2023/10/04	9.2	40.86	5	40.85	41.20	4.2	33,163	0.01%
2023/10/03	18.5	41.98	19	41.56	41.45	-0.6	33,217	0.00%
2023/10/02	31	42.32	36.1	42.28	42.50	-5.1	33,214	-0.02%
2023/09/28	34	41.18	34.3	41.16	40.75	-0.3	33,075	0.00%
2023/09/27	28	40.58	24.3	40.52	40.80	3.8	33,344	0.01%
2023/09/26	10.1	40.41	65.1	40.19	40.10	-55	34,282	-0.16%
2023/09/25	68.6	40.47	37	40.45	40.10	31.6	34,571	0.09%
2023/09/22	65.2	40.38	36.6	40.31	40.80	28.6	34,366	0.08%
2023/09/21	20	38.84	15	38.97	39.25	5	34,107	0.01%
2023/09/20	114	40.16	98	40.42	39.50	16	34,089	0.05%	大買/
2023/09/19	28	38.88	26.2	38.97	38.45	1.8	33,817	0.01%
2023/09/18	0	38.05	1.1	37.91	37.80	-1	34,400	0.00%
2023/09/15	1.1	38.80	3	38.73	38.70	-2	34,706	-0.01%
2023/09/14	10	38.94	4	38.94	38.70	6	34,870	0.02%
2023/09/13	10	38.96	6	38.50	38.55	4	35,439	0.01%
2023/09/12	4	38.56	30	38.40	38.45	-26	37,017	-0.07%
2023/09/11	2.3	38.07	28	38.11	38.20	-25.7	38,498	-0.07%
2023/09/08	4.1	39.24	4	39.21	39.25	0.1	38,420	0.00%
2023/09/07	2.4	39.97	5	39.80	39.65	-2.6	38,624	-0.01%
2023/09/06	5.1	40.39	1	40.35	40.15	4.1	38,619	0.01%
2023/09/05	3.1	40.07	1.8	40.12	40.35	1.3	38,718	0.00%
2023/09/04	2	39.95	3.2	39.88	39.90	-1.2	38,830	0.00%
2023/09/01	10.4	40.05	27.2	40.22	39.75	-16.8	38,850	-0.04%
2023/08/31	12	40.27	6.4	40.38	40.55	5.6	38,766	0.01%
2023/08/30	6	41.32	12	41.53	40.95	-6	38,883	-0.02%
2023/08/29	15.1	41.41	25	41.24	41.20	-9.9	39,373	-0.03%
2023/08/28	5	41.27	19.2	41.21	41.35	-14.2	40,556	-0.03%
2023/08/25	9.2	42.04	21	42.16	41.70	-11.8	40,916	-0.03%
2023/08/24	81.4	43.93	118	44.36	43.30	-36.6	40,875	-0.09%	大賣/
2023/08/23	87	43.89	17.4	43.61	44.00	69.6	40,874	0.17%
2023/08/22	11	43.55	19.8	43.77	43.20	-8.8	40,647	-0.02%
2023/08/21	40.4	43.85	26	43.83	43.30	14.4	40,346	0.04%
2023/08/18	159.7	45.56	228.2	44.88	44.05	-68.5	39,988	-0.17%	大買/大賣/
2023/08/17	92	42.81	23.3	42.54	43.10	68.7	38,655	0.18%
2023/08/16	27.1	42.91	8	42.70	43.00	19.1	38,358	0.05%
2023/08/15	57.2	44.20	60	43.92	43.35	-2.9	38,455	-0.01%
2023/08/14	26.5	42.74	23	42.91	42.80	3.5	38,131	0.01%
2023/08/11	31	43.27	25.2	43.15	42.85	5.8	37,795	0.02%
2023/08/10	20	42.69	25	42.46	42.30	-5	37,397	-0.01%
2023/08/09	14.2	45.59	25	46.00	45.00	-10.8	36,606	-0.03%
2023/08/08	41.2	47.18	25	46.95	46.35	16.2	36,084	0.04%
2023/08/07	187	47.31	139.1	47.49	48.45	47.9	35,289	0.14%	大買/大賣/
2023/08/04	40.3	45.49	40.2	45.31	45.15	0.1	33,829	0.00%
2023/08/02	17.4	45.84	50	46.80	44.95	-32.6	33,238	-0.10%
2023/08/01	5	48.53	25.7	47.98	48.60	-20.7	32,945	-0.06%
2023/07/31	25.1	48.63	18	49.41	47.05	7.1	32,749	0.02%
2023/07/28	16.1	47.87	21.3	48.37	49.50	-5.2	32,343	-0.02%
2023/07/27	10	47.29	4.3	47.28	46.80	5.7	32,140	0.02%
2023/07/26	25	47.88	13.1	47.63	47.10	11.9	31,987	0.04%
2023/07/25	47.4	48.69	21.2	49.18	48.30	26.3	31,791	0.08%
2023/07/24	41.3	50.00	80.1	49.81	49.90	-38.9	31,491	-0.12%
2023/07/21	83	48.36	43.4	46.94	49.30	39.6	31,107	0.13%
2023/07/20	78.4	47.73	95.3	48.25	46.80	-16.9	30,607	-0.06%
2023/07/19	437.3	52.52	444.7	52.17	51.10	-7.4	29,960	-0.02%	大買/大賣/
2023/07/18	433.2	53.52	447.3	52.22	50.40	-14.2	27,034	-0.05%	大買/大賣/
2023/07/17	64	52.20	4.1	52.20	52.20	59.9	22,706	0.26%
2023/07/14	48	47.18	40.7	47.47	47.50	7.3	22,355	0.03%
2023/07/13	46	42.64	47.3	43.08	43.20	-1.3	21,592	-0.01%
2023/07/12	452	38.05	390.4	38.83	39.30	61.6	20,937	0.29%	大買/大賣/
2023/07/11	14	35.79	16	35.84	35.75	-2	18,866	-0.01%
2023/07/10	33	35.04	33	34.94	34.90	0	18,579	0.00%
2023/07/07	40	35.48	53	35.39	35.35	-13	18,406	-0.07%
2023/07/06	13.4	35.85	19	35.72	35.55	-5.6	18,239	-0.03%
2023/07/05	34	36.72	33.1	36.67	36.15	0.9	17,878	0.01%
2023/07/04	127.2	37.29	771.4	36.44	37.70	-644.2	17,291	-3.73%	大買/大賣/鉅額交易
2023/07/03	32.1	36.00	143	36.03	35.95	-110.9	16,168	-0.69%	大賣/鉅額交易
2023/06/30	6	34.94	1	34.80	34.95	5	15,723	0.03%
2023/06/29	17.1	34.91	8	34.96	34.70	9.1	15,578	0.06%
2023/06/28	44.5	35.26	17	34.97	34.70	27.5	15,444	0.18%
2023/06/27	55.1	35.89	369.1	35.77	35.35	-314	15,208	-2.06%	大賣/鉅額交易
2023/06/26	138.1	36.25	131.6	36.40	36.85	6.5	14,732	0.04%	大買/大賣/
2023/06/21	373	35.43	16	35.30	35.15	357	13,755	2.60%	大買/鉅額交易
2023/06/20	18.1	34.65	6	34.51	34.50	12.1	13,358	0.09%
2023/06/19	53.2	35.09	44.3	35.37	35.40	8.9	13,068	0.07%
2023/06/16	500.1	37.24	184	37.10	36.45	316	12,329	2.56%	大買/大賣/鉅額交易
2023/06/15	486	35.12	132.1	35.31	36.15	354	10,611	3.34%	大買/大賣/鉅額交易
2023/06/14	32	32.81	23	32.91	32.90	9	9,027	0.10%
2023/06/13	14	32.89	40	32.89	32.85	-26	8,882	-0.29%
2023/06/12	7	32.13	3	32.25	32.10	4	8,565	0.05%
2023/06/09	6	32.26	25	32.27	32.40	-19	8,506	-0.22%
2023/06/08	16	31.80	6.1	31.90	31.55	9.9	8,322	0.12%
2023/06/07	10	32.28	11	32.27	32.40	-1	8,188	-0.01%
2023/06/06	25.1	32.13	11	31.98	31.95	14.1	8,098	0.17%
2023/06/05	44.6	33.00	37.5	33.11	32.65	7.1	7,965	0.09%
2023/06/02	34	32.96	41	33.09	32.90	-7	7,652	-0.09%
2023/06/01	117	33.35	112	33.37	33.40	5	7,043	0.07%	大買/大賣/
2023/05/31	29	31.67	32.3	31.79	31.95	-3.3	5,728	-0.06%
2023/05/30	18	31.01	2.1	31.05	31.00	16	5,203	0.31%
2023/05/29	14	31.29	35.2	31.27	31.40	-21.2	5,067	-0.42%
2023/05/26	3	29.40	2.1	29.32	29.25	0.9	4,433	0.02%
2023/05/25	4.1	29.54	11.4	29.49	29.50	-7.3	4,387	-0.17%
2023/05/24	3	29.25	3.1	29.40	29.20	-0.1	4,322	0.00%
2023/05/23	42.5	29.44	32	29.43	29.25	10.5	4,223	0.25%
2023/05/22	37.5	30.30	17.1	30.20	30.15	20.4	4,015	0.51%
2023/05/19	22.1	30.14	26.4	30.00	30.20	-4.3	3,821	-0.11%
2023/05/18	2	28.65	0	28.35	28.40	2	3,282	0.06%
2023/05/17	0	28.45	0.1	28.45	28.35	-0.1	3,233	0.00%
2023/05/16	0	28.05	4	28.20	28.25	-4	3,208	-0.12%
2023/05/12	0	0.00	6	27.90	27.85	-6	3,217	-0.19%
2023/05/11	0.2	28.00	0.2	27.85	27.85	0	3,316	0.00%
2023/05/10	1	27.85	6.3	27.93	28.15	-5.3	3,350	-0.16%
2023/05/09	0	0.00	0.1	28.05	27.95	-0.1	3,426	0.00%
2023/05/08	0	28.20	3	28.10	28.10	-3	3,450	-0.09%
2023/05/04	3	28.33	5	28.31	28.35	-2	3,526	-0.06%
2023/05/02	1	28.35	0	0.00	28.35	1	3,592	0.03%
2023/04/28	1	28.35	0	28.45	28.40	1	3,608	0.03%
2023/04/27	2	28.20	0.2	28.17	28.30	1.8	3,589	0.05%
2023/04/26	0	28.02	0	0.00	28.10	0	3,537	0.00%
2023/04/25	0	28.15	0.1	28.25	28.10	0	3,503	0.00%
2023/04/24	0.1	28.00	1	28.29	28.30	-0.9	3,441	-0.03%
2023/04/21	1.1	27.99	0	0.00	27.75	1.1	3,391	0.03%
2023/04/20	0	27.95	6	27.97	27.85	-6	3,378	-0.18%
2023/04/19	1	28.05	1	28.20	27.95	0	3,349	0.00%
2023/04/18	1	28.20	0	28.35	28.25	1	3,297	0.03%
2023/04/17	17	28.56	1	28.60	28.60	16	3,244	0.49%
2023/04/14	0.5	28.15	0	0.00	28.10	0.5	3,103	0.02%
2023/04/13	3	27.85	0	0.00	27.80	3	3,054	0.10%
2023/04/12	1.1	27.72	0	0.00	27.75	1.1	3,082	0.04%
2023/04/11	5	27.89	0.1	27.95	27.90	4.9	3,085	0.16%
2023/04/10	1	27.50	2	27.55	27.40	-1	3,027	-0.03%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	6	27.30	0	0.00	27.30	6	2,977	0.20%
2023/03/30	3.1	27.35	0	0.00	27.35	3.1	2,995	0.10%
2023/03/29	2.1	27.36	0	0.00	27.45	2.1	2,977	0.07%
2023/03/28	3	28.60	120	28.56	28.50	-117	3,005	-3.89%	大賣/鉅額交易
2023/03/27	8	28.70	10	28.65	28.65	-2	3,055	-0.07%
2023/03/24	0	28.85	0	0.00	28.70	0	3,060	0.00%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/22	0	28.75	0	0.00	28.80	0	3,014	0.00%
2023/03/21	0	28.45	0	0.00	28.55	0	2,995	0.00%
2023/03/20	0	28.35	0	0.00	28.35	0	2,979	0.00%
2023/03/17	0.5	28.13	0	0.00	28.00	0.5	2,965	0.02%
2023/03/16	0	28.08	5.2	27.97	27.90	-5.1	2,933	-0.18%
2023/03/15	3	28.28	0	0.00	28.20	3	2,914	0.10%
2023/03/14	0	28.35	0	0.00	28.25	0	2,932	0.00%
2023/03/13	0	28.50	9	28.28	28.50	-9	2,929	-0.31%
2023/03/10	1	28.85	0	0.00	28.65	1	2,899	0.04%
2023/03/09	8	29.04	0	0.00	29.05	8	2,864	0.28%
2023/03/08	1	29.20	0.7	29.30	29.15	0.3	2,812	0.01%
2023/03/07	12	29.24	0	0.00	29.35	12	2,771	0.43%
2023/03/06	17	29.21	5	29.35	29.35	12	2,738	0.44%
2023/03/03	16	29.35	0.4	29.45	29.35	15.6	2,700	0.58%
2023/03/02	26.8	29.25	0.4	29.25	29.45	26.4	2,659	0.99%
2023/03/01	54.1	29.57	7.1	29.64	29.50	46.9	2,598	1.81%
2023/02/24	3	31.58	7.1	31.54	31.60	-4.1	2,429	-0.17%
2023/02/23	2	31.20	0	0.00	31.20	2	2,369	0.08%
2023/02/22	5	30.89	0	0.00	31.00	5	2,369	0.21%
2023/02/21	0	30.80	1	31.00	31.10	-1	2,378	-0.04%
2023/02/20	1	30.85	1	31.00	30.95	0	2,453	0.00%
2023/02/17	2	30.75	3	30.90	30.85	-1	2,475	-0.04%
2023/02/15	19	30.72	1	30.90	30.75	18	2,600	0.69%
2023/02/14	2	30.90	1	31.05	31.05	1	2,588	0.04%
2023/02/13	6	30.60	0	0.00	30.70	6	2,686	0.22%
2023/02/10	0	30.90	3.1	30.85	30.80	-3.1	2,686	-0.12%
2023/02/09	17.1	31.02	1.2	30.98	30.90	15.9	2,666	0.60%
2023/02/08	0	31.84	0	0.00	31.85	0	2,565	0.00%
2023/02/07	11.4	31.87	19	31.83	31.85	-7.6	2,512	-0.30%
2023/02/03	0	0.00	10.4	31.16	31.40	-10.4	2,400	-0.43%
2023/02/02	4.2	30.75	0	0.00	30.85	4.2	2,337	0.18%
2023/02/01	0	30.70	0	0.00	30.75	0	2,309	0.00%
2023/01/31	0	30.30	4.2	30.50	30.80	-4.2	2,285	-0.18%
2023/01/30	4	30.15	0.3	30.15	30.30	3.7	2,225	0.17%
2023/01/17	0	0.00	0	29.95	30.00	0	2,197	0.00%
2023/01/16	0	0.00	2	30.00	29.90	-2	2,190	-0.09%
2023/01/13	2	30.15	2	30.15	30.05	0	2,179	0.00%
2023/01/12	2	30.15	2	30.15	30.15	0	2,169	0.00%
2023/01/11	4	30.19	1	30.20	30.10	3	2,177	0.14%
2023/01/10	0.3	30.03	4	30.09	30.10	-3.7	2,167	-0.17%
2023/01/09	0	0.00	1.3	29.68	29.75	-1.3	2,122	-0.06%
2022/12/30	0	0.00	0.8	30.00	29.50	-0.8	2,154	-0.04%
2022/12/29	3	29.55	3	29.28	29.70	0	2,083	0.00%
2022/12/28	2	29.25	0	0.00	29.15	2	2,050	0.10%
2022/12/21	3	29.75	1	29.95	29.75	2	2,089	0.10%
2022/12/20	1	30.30	3.4	30.06	29.60	-2.4	2,060	-0.12%
2022/12/19	0	0.00	9	30.01	29.75	-9	2,012	-0.45%
2022/12/16	1	29.25	1	29.45	29.40	0	1,889	0.00%
2022/12/14	3	29.90	4	29.83	29.75	-1	1,853	-0.05%
2022/12/13	0	0.00	2	29.55	29.65	-2	1,821	-0.11%
2022/12/08	0	0.00	2	29.20	29.20	-2	1,818	-0.11%
2022/12/07	4	29.10	0	0.00	29.00	4	1,826	0.22%
2022/12/05	0	0.00	6	29.83	29.70	-6	1,764	-0.34%
2022/12/02	0.1	29.95	0	0.00	29.95	0.1	1,791	0.00%
2022/12/01	1	29.90	1	30.00	29.95	0	1,794	0.00%
2022/11/30	0	29.70	1	29.65	29.75	-1	1,770	-0.06%
2022/11/29	0	0.00	0.1	29.45	29.60	-0.1	1,748	0.00%
2022/11/28	1.1	29.40	0	0.00	29.50	1.1	1,737	0.06%
2022/11/25	0	29.40	3	29.35	29.30	-3	1,734	-0.17%
2022/11/24	2.1	29.25	0	0.00	29.30	2.1	1,718	0.12%
2022/11/21	0	0.00	3	29.07	29.05	-3	1,716	-0.17%
2022/11/17	2	29.20	0	0.00	29.20	2	1,703	0.12%
2022/11/16	0	0.00	2	29.25	29.15	-2	1,685	-0.12%
2022/11/15	1	28.90	0	0.00	28.85	1	1,608	0.06%
2022/11/14	0	0.00	3	28.97	28.85	-3	1,586	-0.19%
2022/11/11	5	28.47	2.1	28.79	28.60	2.9	1,541	0.19%
2022/11/09	1	28.70	26.5	28.79	28.30	-25.5	1,472	-1.73%
2022/11/08	26	27.85	0	0.00	27.85	26	1,396	1.86%
2022/11/07	0	0.00	1	27.70	27.70	-1	1,428	-0.07%
2022/11/02	0	0.00	2	27.40	27.35	-2	1,595	-0.13%
2022/11/01	0	0.00	0	27.00	27.25	0	1,641	0.00%
2022/10/31	0	0.00	0.5	27.00	27.10	-0.5	1,664	-0.03%
2022/10/27	1	26.85	1.2	26.99	27.00	-0.2	1,679	-0.01%
2022/10/26	0	0.00	13	26.75	26.80	-13	1,686	-0.77%
2022/10/25	3	26.55	5.8	26.75	26.55	-2.8	1,686	-0.17%
2022/10/24	11	26.75	2	26.70	26.55	9	1,688	0.53%
2022/10/21	3	26.45	2	26.50	26.45	1	1,693	0.06%
2022/10/20	4	26.45	0	0.00	26.50	4	1,697	0.24%
2022/10/19	4	26.94	3	26.87	26.75	1	1,702	0.06%
2022/10/17	2.2	26.30	0	0.00	26.40	2.2	1,723	0.13%
2022/10/13	1	26.40	2	26.70	26.25	-1	1,785	-0.06%
2022/10/12	2	26.55	2	26.80	26.75	0	1,781	0.00%
2022/10/11	3.1	26.88	0.7	26.91	26.70	2.4	1,805	0.13%
2022/10/07	0	27.50	0	0.00	27.45	0	1,794	0.00%
2022/10/06	0.2	27.40	0	0.00	27.30	0.2	1,797	0.01%
2022/10/05	0.1	27.49	0	0.00	27.40	0.1	1,816	0.01%
2022/10/04	0	27.29	0	27.15	27.30	0	1,830	0.00%
2022/10/03	0.1	26.75	0	0.00	26.90	0.1	1,833	0.01%
2022/09/30	0	27.03	0	0.00	27.00	0	1,852	0.00%
2022/09/29	0	0.00	7.1	27.31	27.15	-7.1	1,855	-0.38%
2022/09/27	1	26.50	0	0.00	26.60	1	1,797	0.06%
2022/09/26	4.1	26.73	0	0.00	26.50	4.1	1,808	0.23%
2022/09/22	2.3	27.27	4	27.45	27.50	-1.7	1,830	-0.09%
2022/09/21	2	27.55	9	27.68	27.65	-7	1,839	-0.38%
2022/09/20	1	27.85	0	0.00	27.75	1	1,838	0.05%
2022/09/19	0	0.00	0.6	27.92	27.75	-0.6	1,876	-0.03%
2022/09/16	3	27.90	1	28.10	27.70	2	1,895	0.11%
2022/09/15	7	28.05	0	0.00	28.00	7	1,923	0.36%
2022/09/12	1	28.00	2.4	28.13	28.10	-1.4	2,172	-0.06%
2022/09/08	0	0.00	5	28.29	28.10	-5	2,205	-0.23%
2022/09/07	3.2	27.20	5	27.14	27.10	-1.8	2,160	-0.08%
2022/09/06	0.2	27.80	0	0.00	27.35	0.2	2,158	0.01%
2022/09/02	0	0.00	10	27.97	27.80	-10	2,165	-0.46%
2022/09/01	0	0.00	16	27.98	27.80	-16	2,174	-0.74%
2022/08/31	2	28.10	0	0.00	28.10	2	2,155	0.09%
2022/08/30	0.3	28.10	3	28.10	28.05	-2.7	2,148	-0.13%
2022/08/29	5.1	27.93	3	27.90	27.90	2.1	2,146	0.10%
2022/08/25	0	28.30	0	0.00	28.35	0	2,123	0.00%
2022/08/24	0	0.00	1	28.40	28.40	-1	2,119	-0.05%
2022/08/23	6	28.55	2	28.55	28.50	4	2,137	0.19%
2022/08/22	1	28.75	1	28.85	28.75	0	2,143	0.00%
2022/08/19	0	0.00	11	28.85	28.90	-11	2,143	-0.51%
2022/08/18	1.5	28.67	0	0.00	28.70	1.5	2,138	0.07%
2022/08/17	20	28.63	5	28.59	28.55	15	2,138	0.70%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/15	3	28.68	8	28.65	28.85	-5	2,152	-0.23%
2022/08/12	4	28.81	4	28.86	28.90	0	2,128	0.00%
2022/08/11	2	29.15	0	0.00	29.10	2	2,104	0.10%
2022/08/09	0	0.00	1	29.40	29.45	-1	2,078	-0.05%
2022/08/08	4	28.38	1	28.75	28.70	3	2,003	0.15%
2022/08/05	16	28.12	11	28.27	28.30	5	1,993	0.25%
2022/08/04	3	27.80	4	27.90	28.00	-1	2,026	-0.05%
2022/08/03	1	27.80	0	0.00	27.85	1	2,072	0.05%
2022/08/02	2	27.90	0	0.00	27.95	2	2,110	0.09%
2022/08/01	1	28.10	0	0.00	28.15	1	2,126	0.05%
2022/07/29	5	28.13	0	0.00	28.15	5	2,158	0.23%
2022/07/28	2	28.10	0	0.00	28.10	2	2,189	0.09%
2022/07/27	4	28.08	0	0.00	28.05	4	2,203	0.18%
2022/07/26	3	27.93	0	0.00	28.00	3	2,215	0.14%
2022/07/22	2	28.10	0	0.00	28.20	2	2,242	0.09%
2022/07/21	0	0.00	4	27.95	28.05	-4	2,251	-0.18%
2022/07/18	13	26.90	3	26.98	27.05	10	2,256	0.44%
2022/07/15	2	27.00	0	0.00	27.00	2	2,247	0.09%
2022/07/13	2	26.85	0	0.00	26.80	2	2,280	0.09%
2022/07/12	0	26.65	0	0.00	26.45	0	2,285	0.00%
2022/07/07	0	0.00	2	26.80	27.40	-2	2,322	-0.09%
2022/07/06	1	27.00	0	0.00	26.75	1	2,338	0.04%
2022/07/05	36	27.00	15	27.20	27.15	21	2,383	0.88%
2022/07/04	43	26.83	1	26.80	26.75	42	2,417	1.74%
2022/07/01	1	26.80	2	27.53	26.80	-1	2,488	-0.04%
2022/06/30	4	27.68	6	27.63	27.45	-2	2,556	-0.08%
2022/06/29	1	28.05	4	28.00	28.10	-3	2,619	-0.11%
2022/06/28	0	0.00	1	28.70	28.35	-1	2,820	-0.04%
2022/06/27	0	0.00	88	28.75	28.80	-88	2,991	-2.94%
2022/06/24	3	28.35	54	28.45	28.45	-51	3,084	-1.65%
2022/06/23	4	28.30	0	0.00	28.20	4	3,156	0.13%
2022/06/22	11	28.75	59	28.45	28.35	-48	3,196	-1.50%
2022/06/21	12	28.65	15	28.39	28.70	-3	3,201	-0.09%
2022/06/17	0	27.75	1	27.75	27.90	-1	3,077	-0.03%
2022/06/16	3	28.10	2	28.00	27.65	1	3,073	0.03%
2022/06/14	0	27.75	0	0.00	27.90	0	3,145	0.00%
2022/06/08	1	28.05	5	28.10	28.10	-4	3,266	-0.12%
2022/06/02	0	28.10	0	0.00	28.00	0	3,636	0.00%
2022/05/31	0	0.00	25	27.95	28.00	-25	3,798	-0.66%
2022/05/30	27	27.71	1	27.90	27.85	26	3,867	0.67%
2022/05/26	1.1	27.55	3	27.50	27.50	-2	4,251	-0.05%
2022/05/25	0	27.50	2	27.60	27.55	-2	4,316	-0.05%
2022/05/24	0	0.00	2	27.45	27.45	-2	4,390	-0.05%
2022/05/23	2	27.55	4	27.65	27.60	-2	4,443	-0.05%
2022/05/20	2	26.95	0	0.00	27.10	2	4,512	0.04%
2022/05/16	0	0.00	0.1	26.63	26.85	-0.1	4,764	0.00%
2022/05/13	2	26.25	1	26.25	26.55	1	4,848	0.02%
2022/05/12	1.1	26.18	8	26.39	26.15	-6.9	4,878	-0.14%
2022/05/11	7	26.89	0	0.00	26.65	7	4,858	0.14%
2022/05/10	6	27.15	9	26.88	27.15	-3	4,843	-0.06%
2022/05/09	1.1	27.60	10	27.60	27.50	-8.9	4,832	-0.18%
2022/05/06	3	27.88	0	0.00	27.85	3	4,838	0.06%
2022/05/05	0	0.00	2	28.20	28.25	-2	4,840	-0.04%
2022/05/04	0.2	28.15	3	28.00	28.00	-2.8	4,843	-0.06%
2022/04/29	2	27.85	0	0.00	27.75	2	4,951	0.04%
2022/04/28	16	27.83	0	0.00	27.80	16	4,978	0.32%
2022/04/27	5	27.53	12	27.55	27.80	-7	5,007	-0.14%
2022/04/25	1.2	28.11	0	0.00	27.95	1.2	5,038	0.02%
2022/04/21	0	0.00	1	28.80	28.80	-1	5,150	-0.02%
2022/04/20	1	28.65	0	0.00	28.75	1	5,174	0.02%
2022/04/19	0.1	28.40	13.5	28.35	28.35	-13.4	5,190	-0.26%
2022/04/18	4	28.10	0	0.00	28.10	4	5,247	0.08%
2022/04/14	1	28.35	1	28.45	28.55	0	5,386	0.00%
2022/04/13	30	28.15	0	0.00	28.20	30	5,452	0.55%
2022/04/12	0.4	28.17	0.2	28.20	28.25	0.2	5,478	0.00%
2022/04/11	1	28.20	4	28.39	28.20	-3	5,506	-0.05%
2022/04/08	1.8	28.25	18	28.21	28.20	-16.2	5,630	-0.29%
2022/04/07	4.1	28.51	3.1	28.80	28.25	1	5,830	0.02%
2022/04/06	2.3	28.81	54	29.05	28.90	-51.7	6,006	-0.86%
2022/04/01	6.1	29.20	5	29.35	29.35	1.1	6,019	0.02%
2022/03/31	2	29.68	0	0.00	29.55	2	6,065	0.03%
2022/03/30	29.4	31.85	24	31.85	31.75	5.4	5,901	0.09%
2022/03/29	4	31.95	0.1	32.00	31.85	3.9	5,822	0.07%
2022/03/25	3	32.45	2	32.50	32.40	1	5,732	0.02%
2022/03/24	2	32.20	10	32.47	32.50	-8	5,822	-0.14%
2022/03/23	0	32.40	9	32.31	32.30	-9	6,297	-0.14%
2022/03/22	5.1	32.03	2	32.20	32.20	3.1	6,533	0.05%
2022/03/21	1	31.90	4	32.00	32.00	-3	6,617	-0.05%
2022/03/18	2.7	31.81	0	0.00	31.75	2.7	6,829	0.04%
2022/03/17	9	31.87	0	0.00	32.00	9	7,234	0.12%
2022/03/16	0	31.87	12	31.82	31.80	-12	7,434	-0.16%
2022/03/15	2	31.70	161	31.77	31.75	-159	7,477	-2.13%	大賣/鉅額交易
2022/03/14	21	32.05	24	31.96	32.05	-3	7,549	-0.04%
2022/03/11	2	31.83	0	0.00	31.75	2	7,637	0.03%
2022/03/10	8	31.71	0	0.00	31.85	8	7,640	0.10%
2022/03/09	8	31.44	2	31.45	31.45	6	7,658	0.08%
2022/03/08	62	31.43	39	31.52	31.20	23	7,690	0.30%
2022/03/07	0	32.40	2.8	32.44	32.35	-2.8	7,534	-0.04%
2022/03/04	4	32.89	33.4	32.91	33.05	-29.4	7,568	-0.39%
2022/03/03	0	0.00	4	33.00	33.05	-4	7,699	-0.05%
2022/03/02	0	32.45	3	32.75	32.70	-3	7,913	-0.04%
2022/03/01	50	32.39	15	32.35	32.60	35	8,286	0.42%
2022/02/25	1	33.70	16.2	33.62	33.55	-15.2	8,201	-0.19%
2022/02/24	5	33.79	5.1	33.83	33.70	-0.1	8,397	0.00%
2022/02/23	2	34.23	1	34.20	34.30	1	8,850	0.01%
2022/02/22	3.3	33.98	8	33.98	33.95	-4.7	10,310	-0.05%
2022/02/21	0.2	34.35	4	34.26	34.45	-3.8	10,599	-0.04%
2022/02/18	0	0.00	1	34.00	33.95	-1	11,073	-0.01%
2022/02/17	8	34.20	3	34.08	34.00	5	11,685	0.04%
2022/02/16	0	0.00	1	34.20	34.00	-1	11,823	-0.01%
2022/02/15	20	34.10	3	34.10	33.75	17	12,048	0.14%
2022/02/14	9	33.57	3	33.78	33.90	6	11,967	0.05%
2022/02/11	1.5	33.70	0	0.00	33.75	1.5	11,970	0.01%
2022/02/10	3	33.62	2.2	33.70	33.70	0.8	11,976	0.01%
2022/02/09	4	33.58	0	0.00	33.75	4	11,960	0.03%
2022/02/08	0	0.00	4	33.35	33.50	-4	11,952	-0.03%
2022/02/07	5	32.60	1	32.75	33.00	4	11,982	0.03%
2022/01/26	15	32.48	0	0.00	32.30	15	12,069	0.12%
2022/01/25	3.1	32.34	4	32.25	32.25	-0.9	12,060	-0.01%
2022/01/24	6.1	32.39	7	32.82	32.80	-1	12,018	-0.01%
2022/01/21	1.1	33.31	1	33.25	33.10	0.1	11,989	0.00%
2022/01/20	0	0.00	3	33.75	33.75	-3	11,943	-0.03%
2022/01/19	2	33.55	0	0.00	33.50	2	11,931	0.02%
2022/01/18	1	33.55	1	33.70	33.75	0	11,920	0.00%
2022/01/17	0	33.05	0	0.00	33.60	0	11,862	0.00%
2022/01/14	3	33.05	0	0.00	33.00	3	11,802	0.03%
2022/01/13	4	33.48	0	0.00	33.50	4	11,708	0.03%
2022/01/12	1	33.50	0	0.00	33.40	1	11,669	0.01%
2022/01/11	12	33.37	1	33.44	33.50	11	11,629	0.09%
2022/01/10	1	33.70	1	33.70	33.65	0	11,562	0.00%
2022/01/07	6	34.10	4	34.11	33.80	2	11,500	0.02%
2022/01/06	1	34.30	9.1	34.03	34.45	-8	11,401	-0.07%
2022/01/05	2	34.20	23	34.45	34.20	-21	11,325	-0.19%
2022/01/04	7	34.51	1	34.50	34.50	6	11,295	0.05%
2022/01/03	56.1	34.68	9	34.50	34.50	47.1	11,256	0.42%
2021/12/30	15.4	35.15	16	35.20	35.20	-0.6	11,091	-0.01%
2021/12/29	22	34.82	56.4	34.78	34.95	-34.4	10,858	-0.32%
2021/12/28	0	0.00	14	34.66	34.50	-14	10,623	-0.13%
2021/12/27	5	34.43	12	34.28	34.35	-7	10,562	-0.07%
2021/12/24	25.1	33.75	20	33.80	33.80	5.1	10,479	0.05%
2021/12/23	0	0.00	2	33.85	34.00	-2	10,452	-0.02%
2021/12/22	5	33.91	2	33.80	33.70	3	10,393	0.03%
2021/12/21	1	33.90	10	33.85	33.90	-9	10,374	-0.09%
2021/12/20	9	33.59	16	33.79	33.70	-7	10,357	-0.07%
2021/12/17	52.2	34.61	53	34.69	34.10	-0.8	10,305	-0.01%
2021/12/16	23	34.19	34	34.20	34.40	-11	9,813	-0.11%
2021/12/15	3	33.77	22	33.76	33.70	-19	9,596	-0.20%
2021/12/14	14	33.85	12	33.82	33.85	2	9,587	0.02%
2021/12/13	43	34.28	14	34.14	34.10	29	9,414	0.31%
2021/12/10	11	33.27	13	33.26	33.40	-2	9,008	-0.02%
2021/12/09	6	32.71	4.2	32.75	32.75	1.8	8,775	0.02%
2021/12/08	4	32.70	10	32.69	32.70	-6	8,721	-0.07%
2021/12/07	4	32.80	4	32.55	32.80	0	8,643	0.00%
2021/12/06	0	0.00	2	32.30	32.30	-2	8,531	-0.02%
2021/12/03	5	32.17	6	32.25	32.20	-1	8,534	-0.01%
2021/12/02	4	31.75	0	0.00	31.70	4	8,484	0.05%
2021/12/01	7	31.67	9	31.97	32.15	-2	8,477	-0.02%
2021/11/30	5	32.18	6.1	32.28	32.00	-1.1	8,680	-0.01%
2021/11/29	8	31.61	9.3	31.64	31.70	-1.3	8,595	-0.02%
2021/11/26	13.2	32.14	21	32.20	32.00	-7.9	8,421	-0.09%
2021/11/25	137.3	33.01	36.1	32.80	32.90	101.2	8,127	1.25%	大買/鉅額交易
2021/11/24	34.2	33.86	24.7	33.89	34.00	9.6	7,668	0.12%
2021/11/23	3.1	34.00	1.5	34.13	33.90	1.6	7,460	0.02%
2021/11/22	34.1	34.40	46.4	34.21	34.50	-12.3	7,209	-0.17%
2021/11/19	322.2	34.23	122	34.28	34.40	200.2	6,688	2.99%	大買/大賣/鉅額交易
2021/11/18	3.2	32.14	27	31.69	32.10	-23.8	5,175	-0.46%
2021/11/17	24.8	32.38	38	31.92	31.75	-13.2	4,806	-0.27%
2021/11/16	37	31.09	64	30.95	32.10	-27	4,217	-0.64%
2021/11/15	70.2	30.06	17	30.12	30.10	53.2	3,605	1.48%
2021/11/12	13	29.81	11	29.70	29.70	2	3,436	0.06%
2021/11/11	7	29.07	10	29.05	29.10	-3	3,242	-0.09%
2021/11/10	0	0.00	4.3	29.21	29.25	-4.3	3,266	-0.13%
2021/11/09	0	28.95	10	29.00	29.05	-10	3,292	-0.30%
2021/11/08	5.4	28.85	0.2	28.90	28.90	5.2	3,265	0.16%
2021/11/05	2	28.90	3.2	28.75	28.90	-1.2	3,284	-0.04%
2021/11/04	3	29.10	2	29.13	28.90	1	3,313	0.03%
2021/11/03	0	0.00	21.1	29.17	29.25	-21.1	3,272	-0.65%
2021/11/02	0	0.00	6	28.88	28.75	-6	3,183	-0.19%
2021/11/01	0.2	28.85	2	28.80	28.80	-1.9	3,173	-0.06%
2021/10/29	0	0.00	1	28.65	28.75	-1	3,165	-0.03%
2021/10/28	1.1	28.45	2.1	28.60	28.60	-1	3,143	-0.03%
2021/10/27	0.1	28.40	0.5	28.40	28.55	-0.5	3,137	-0.01%
2021/10/26	0	0.00	1	28.35	28.35	-1	3,135	-0.03%
2021/10/25	0	28.30	0	0.00	28.20	0	3,120	0.00%
2021/10/22	0	0.00	3	28.15	28.20	-3	3,160	-0.09%
2021/10/21	0.5	28.20	0	0.00	28.15	0.5	3,267	0.02%
2021/10/20	0	0.00	1	28.25	28.25	-1	3,280	-0.03%
2021/10/19	1.2	28.25	0	0.00	28.30	1.2	3,312	0.03%
2021/10/18	0	0.00	12	28.30	28.30	-12	3,356	-0.36%
2021/10/15	0	0.00	5	28.24	28.30	-5	3,442	-0.15%
2021/10/14	0	28.00	0	0.00	27.95	0	3,521	0.00%
2021/10/13	8	28.01	3	28.00	28.00	5	3,702	0.14%
2021/10/12	0	28.25	6	28.28	28.35	-6	3,804	-0.16%
2021/10/08	0	28.15	2.4	28.12	28.10	-2.3	3,877	-0.06%
2021/10/07	0.1	28.08	0	0.00	28.00	0.1	4,040	0.00%
2021/10/06	0	27.90	0	0.00	27.70	0	5,494	0.00%
2021/10/05	0.6	27.61	25	27.70	27.75	-24.4	5,994	-0.41%
2021/10/04	4.2	27.75	1	27.80	27.70	3.2	5,984	0.05%
2021/10/01	0.1	28.25	26	28.29	28.05	-25.9	5,963	-0.43%
2021/09/30	0.1	28.55	5	28.55	28.65	-4.9	5,940	-0.08%
2021/09/29	12.1	28.57	0	0.00	28.60	12.1	5,954	0.20%
2021/09/28	5	28.95	28	29.00	29.00	-23	5,947	-0.39%
2021/09/27	22.1	29.07	3.1	29.10	28.95	19	5,926	0.32%
2021/09/24	16.2	29.11	31	28.96	29.05	-14.8	5,964	-0.25%
2021/09/23	2	28.70	1	28.65	28.70	1	5,876	0.02%
2021/09/22	5	28.60	4	28.43	28.70	1	5,856	0.02%
2021/09/17	8	28.83	50	28.80	28.75	-42	5,835	-0.72%
2021/09/16	7	28.60	56	28.70	28.70	-49	5,753	-0.85%
2021/09/15	2	28.35	3	28.40	28.30	-1	5,696	-0.02%
2021/09/13	4	28.05	0	0.00	28.10	4	5,666	0.07%
2021/09/10	25.1	28.15	1.1	28.26	28.15	23.9	5,659	0.42%
2021/09/09	2	28.40	0	0.00	28.30	2	5,650	0.04%
2021/09/08	6	28.38	9	28.45	28.30	-3	5,646	-0.05%
2021/09/07	5	28.60	5	28.69	28.70	0	5,619	0.00%
2021/09/06	24.1	28.95	4	29.01	28.80	20.1	5,621	0.36%
2021/09/03	14.1	29.03	11	28.97	28.95	3.1	5,543	0.06%
2021/09/02	4	28.31	2	28.30	28.30	2	5,309	0.04%
2021/09/01	0	0.00	3	28.03	28.05	-3	5,276	-0.06%
2021/08/31	0.2	27.85	0.3	27.90	27.90	-0.1	5,270	0.00%
2021/08/30	0	0.00	4	27.80	27.80	-4	5,344	-0.07%
2021/08/27	4.1	27.75	1	27.80	27.75	3.1	5,384	0.06%
2021/08/26	1	27.75	0	0.00	27.80	1	5,434	0.02%
2021/08/25	1.2	27.67	3	27.88	27.90	-1.8	5,458	-0.03%
2021/08/24	1	27.60	4.1	27.60	27.60	-3.1	5,518	-0.06%
2021/08/20	0.2	27.05	1	26.90	27.00	-0.8	5,554	-0.01%
2021/08/19	2.2	27.31	0	0.00	27.10	2.2	5,566	0.04%
2021/08/18	18.4	27.36	0	0.00	27.60	18.4	5,550	0.33%
2021/08/17	14.7	27.64	9.3	27.50	27.50	5.4	5,566	0.10%
2021/08/16	15.1	27.97	37	27.93	27.90	-21.9	5,546	-0.39%
2021/08/13	6	28.47	44	28.38	28.30	-38	5,520	-0.69%
2021/08/12	1	27.95	1	27.95	28.10	0	5,470	0.00%
2021/08/11	17.1	27.83	1	27.85	27.80	16.1	5,515	0.29%
2021/08/10	4	28.03	2	28.00	27.95	2	5,556	0.04%
2021/08/09	1	28.50	1	28.65	28.50	0	5,694	0.00%
2021/08/06	2	28.78	4	28.80	28.80	-2	5,769	-0.03%
2021/08/05	0	0.00	1	28.55	28.60	-1	5,867	-0.02%
2021/08/04	0	0.00	4	28.59	28.60	-4	6,109	-0.07%
2021/08/03	1	28.50	2	28.45	28.50	-1	6,232	-0.02%
2021/08/02	2	28.30	2	28.45	28.40	0	6,269	0.00%
2021/07/30	4	28.34	0	0.00	28.40	4	6,310	0.06%
2021/07/29	0	0.00	42.2	28.47	28.45	-42.2	6,372	-0.66%
2021/07/28	6	28.28	8.2	28.44	28.35	-2.2	6,441	-0.03%
2021/07/27	3	28.72	55	28.69	28.80	-52	6,594	-0.79%
2021/07/26	5	28.26	2	28.20	28.25	3	6,646	0.05%
2021/07/23	5	28.15	26	28.25	28.25	-21	7,059	-0.30%
2021/07/22	9	27.93	2.1	28.05	27.90	6.9	7,312	0.09%
2021/07/21	40.1	28.12	102.1	28.00	27.90	-62	7,324	-0.85%	大賣/
2021/07/20	6.1	28.14	4	28.11	28.10	2.1	7,314	0.03%
2021/07/19	249.1	28.47	3	28.52	28.45	246.1	7,288	3.38%	大買/鉅額交易
2021/07/16	18	29.12	62	29.18	29.10	-44	7,285	-0.60%
2021/07/15	21	29.55	70.3	29.25	29.50	-49.3	7,344	-0.67%
2021/07/14	21.4	29.36	5	29.70	29.25	16.4	7,416	0.22%
2021/07/13	188	31.02	298.1	30.33	29.55	-110.1	7,341	-1.50%	大買/大賣/鉅額交易
2021/07/12	164.2	29.13	53.2	29.42	30.45	111	5,937	1.87%	大買/鉅額交易
2021/07/09	0	0.00	3	28.13	28.15	-3	5,467	-0.05%
2021/07/08	2	28.00	46.1	28.04	28.05	-44.1	5,561	-0.79%
2021/07/07	0	0.00	50	28.05	27.95	-50	5,654	-0.88%
2021/07/06	3	28.07	1	28.15	28.05	2	5,724	0.03%
2021/07/05	3	28.00	5	28.07	28.00	-2	5,777	-0.03%
2021/07/02	0	0.00	2	28.00	27.90	-2	5,812	-0.03%
2021/07/01	75	28.11	68	28.01	28.00	7	5,852	0.12%
2021/06/30	2	27.55	12	27.60	27.60	-10	5,848	-0.17%
2021/06/29	4	27.58	10	27.65	27.55	-6	5,913	-0.10%
2021/06/28	7.1	27.67	1	27.70	27.70	6.1	5,966	0.10%
2021/06/25	12.2	27.80	7.2	27.74	27.75	5	6,021	0.08%
2021/06/24	7	27.79	2	27.80	27.80	5	6,065	0.08%
2021/06/23	0	0.00	1	27.85	27.80	-1	6,143	-0.02%
2021/06/22	3.5	27.70	9.5	27.70	27.70	-6	6,248	-0.10%
2021/06/21	9.2	27.59	0	0.00	27.65	9.2	6,351	0.14%
2021/06/18	2	27.80	3	27.88	28.00	-1	6,456	-0.02%
2021/06/17	1.1	27.80	7	27.89	27.90	-5.9	6,533	-0.09%
2021/06/16	18.3	27.73	4.4	27.72	27.75	13.9	6,605	0.21%
2021/06/15	5	27.90	38	27.90	27.90	-33	6,659	-0.50%
2021/06/11	7	27.49	7	27.50	27.50	0	6,697	0.00%
2021/06/10	15	27.48	2	27.55	27.55	13	6,765	0.19%
2021/06/09	16.5	27.78	12	27.70	27.70	4.5	6,812	0.07%
2021/06/08	15.1	27.89	1	27.85	27.90	14.1	6,922	0.20%
2021/06/07	13.1	27.84	13	27.95	28.00	0.1	7,096	0.00%
2021/06/04	1	28.70	19	28.63	28.60	-18	7,217	-0.25%
2021/06/03	5	28.27	20	28.60	28.65	-15	7,636	-0.20%
2021/06/02	8.1	28.18	0	0.00	28.20	8.1	7,630	0.11%
2021/06/01	21	28.31	4	28.33	28.20	17	7,645	0.22%
2021/05/31	0	0.00	3	28.25	28.20	-3	7,625	-0.04%
2021/05/28	4.9	28.21	30	28.24	28.20	-25.1	7,626	-0.33%
2021/05/27	10.1	27.97	3	28.13	28.15	7.1	7,729	0.09%
2021/05/26	4	28.05	0	0.00	28.25	4	7,825	0.05%
2021/05/25	1.1	28.20	4	28.25	28.25	-2.9	7,869	-0.04%
2021/05/24	0.2	27.60	12	27.90	27.90	-11.9	7,959	-0.15%
2021/05/21	4.1	27.15	0	0.00	27.30	4.1	8,241	0.05%
2021/05/20	2	27.05	2	27.05	27.00	0	8,340	0.00%
2021/05/19	14	26.90	0	0.00	26.95	14	8,349	0.17%
2021/05/18	11.2	26.87	15	26.53	27.00	-3.8	8,339	-0.05%
2021/05/17	44	26.14	29	25.83	25.65	15	8,341	0.18%
2021/05/14	6.3	27.39	29	27.47	27.45	-22.7	8,180	-0.28%
2021/05/13	47	26.96	7.3	26.99	27.00	39.7	8,103	0.49%
2021/05/12	32	27.91	17	27.61	27.45	15	7,988	0.19%
2021/05/11	27	28.83	14	29.08	28.60	13	7,759	0.17%
2021/05/10	3	29.13	5	29.25	29.00	-2	7,676	-0.03%
2021/05/07	10	29.10	6	29.20	29.30	4	7,685	0.05%
2021/05/06	20.1	28.94	17	28.98	28.90	3.1	7,676	0.04%
2021/05/05	11	28.92	1	29.05	28.80	10	7,625	0.13%
2021/05/04	17.8	28.97	51.7	29.24	28.85	-33.9	7,576	-0.45%
2021/05/03	30.2	29.99	46.5	29.98	29.75	-16.3	7,425	-0.22%
2021/04/29	37.3	30.77	69	30.89	30.60	-31.7	7,303	-0.43%
2021/04/28	50.1	30.06	74.1	30.00	30.30	-24.1	6,924	-0.35%
2021/04/27	9.5	29.45	17	29.49	29.50	-7.6	6,734	-0.11%
2021/04/26	26	29.41	1	29.40	29.40	25	6,735	0.37%
2021/04/23	6	29.35	11	29.53	29.35	-5	6,707	-0.07%
2021/04/22	57.4	29.76	24	30.03	29.35	33.4	6,801	0.49%
2021/04/21	3	30.03	16	29.95	30.15	-13	6,734	-0.19%
2021/04/20	9	29.49	22.5	29.70	29.80	-13.5	6,621	-0.20%
2021/04/19	2	29.30	6.4	29.34	29.35	-4.4	6,537	-0.07%
2021/04/16	0.1	29.00	30	29.06	29.15	-30	6,590	-0.45%
2021/04/15	8.1	28.74	0	28.85	28.85	8	6,609	0.12%
2021/04/14	29.3	28.72	1	28.45	28.65	28.3	6,617	0.43%
2021/04/13	44	29.15	12	29.11	28.90	32	6,607	0.48%
2021/04/12	45.2	29.37	2	29.42	29.30	43.2	6,532	0.66%
2021/04/09	6	29.28	2	29.33	29.45	4	6,479	0.06%
2021/04/08	4	29.05	2.5	29.14	29.20	1.5	6,460	0.02%
2021/04/07	21	28.95	6	28.96	29.15	15	6,483	0.23%
2021/04/06	32	29.07	5	29.12	29.05	27	6,496	0.42%
2021/04/01	8	29.06	41	29.05	29.15	-33	6,453	-0.51%
2021/03/31	22.6	28.65	7	28.73	28.85	15.6	6,398	0.24%
2021/03/30	27	28.60	8	28.60	28.70	19	6,349	0.30%
2021/03/29	20	28.65	2	28.70	28.65	18	6,295	0.29%
2021/03/26	35.3	28.63	4	28.60	28.60	31.3	6,283	0.50%
2021/03/25	1.7	28.69	1	28.75	28.65	0.7	6,276	0.01%
2021/03/24	5	29.29	7	29.31	29.30	-2	6,234	-0.03%
2021/03/23	8.1	29.13	42.1	29.24	29.25	-33.9	6,178	-0.55%
2021/03/22	23.2	28.89	11.5	28.96	28.95	11.7	6,122	0.19%
2021/03/19	8	28.93	26	29.09	29.10	-18	6,135	-0.29%
2021/03/18	1.1	29.05	3	29.05	29.05	-1.9	6,113	-0.03%
2021/03/17	19.3	29.07	3	29.07	29.10	16.3	6,181	0.26%
2021/03/16	19	29.12	9	29.14	29.15	10	6,395	0.16%
2021/03/15	3	29.03	27	28.99	29.10	-24	6,548	-0.37%
2021/03/12	19.4	28.60	78.5	28.69	28.95	-59.1	7,216	-0.82%
2021/03/11	36.2	28.84	12	28.95	28.80	24.2	7,457	0.32%
2021/03/10	35.1	28.66	62.7	28.74	28.80	-27.6	7,347	-0.38%
2021/03/09	73.6	28.37	45	28.34	28.45	28.6	7,224	0.40%
2021/03/08	14.2	30.31	2	30.50	30.30	12.2	6,814	0.18%
2021/03/05	14.1	30.26	0	0.00	30.30	14.1	6,822	0.21%
2021/03/04	8.2	30.35	2.1	30.38	30.40	6.1	6,845	0.09%
2021/03/03	3	30.58	0.1	30.60	30.60	2.9	6,834	0.04%
2021/03/02	11	30.84	38.1	30.92	30.60	-27.1	6,832	-0.40%
2021/02/26	10	30.42	7	30.45	30.95	3	6,770	0.04%
2021/02/25	5.3	30.61	5	30.65	30.65	0.3	6,746	0.01%
2021/02/24	22.8	30.73	27.1	30.63	30.50	-4.4	6,816	-0.06%
2021/02/23	37.5	30.91	15	30.93	31.00	22.5	6,687	0.34%
2021/02/22	1	30.25	8	30.06	30.25	-7	6,367	-0.11%
2021/02/19	2.9	29.74	3	29.75	29.90	-0.1	6,263	0.00%
2021/02/18	2.6	29.57	0	0.00	29.65	2.6	6,260	0.04%
2021/02/17	1.1	29.40	2	29.45	29.40	-0.9	6,317	-0.01%
2021/02/05	0	0.00	3	29.32	29.25	-3	6,284	-0.05%
2021/02/04	1.6	29.22	1	29.20	29.15	0.6	6,286	0.01%
2021/02/03	0.3	29.30	2	29.25	29.30	-1.7	6,351	-0.03%
2021/02/02	1.5	29.22	15	29.23	29.25	-13.5	6,382	-0.21%
2021/02/01	14.4	28.82	37.5	28.96	29.00	-23.1	6,387	-0.36%
2021/01/29	11.1	29.10	11	29.18	29.10	0.1	6,375	0.00%
2021/01/28	3.1	29.32	2	29.30	29.30	1.1	6,332	0.02%
2021/01/27	0	0.00	3	29.55	29.45	-3	6,298	-0.05%
2021/01/26	16.1	29.57	1.1	29.41	29.35	15.1	6,288	0.24%
2021/01/25	20.2	29.30	13	29.45	29.50	7.2	6,277	0.11%
2021/01/22	1	29.15	1	29.20	29.30	0	6,252	0.00%
2021/01/21	6.2	29.28	42.1	29.35	29.20	-35.9	6,236	-0.58%
2021/01/20	12	29.45	15	29.30	29.15	-3	6,197	-0.05%
2021/01/19	4.2	29.98	1	29.95	29.80	3.2	6,118	0.05%
2021/01/18	11.1	29.47	8	29.75	29.90	3.1	6,074	0.05%
2021/01/15	10.1	30.14	26	30.28	29.85	-15.9	6,042	-0.26%
2021/01/14	8.1	30.07	2	30.05	30.05	6.1	5,906	0.10%
2021/01/13	0	0.00	3	29.90	29.85	-3	5,892	-0.05%
2021/01/12	5	29.78	20	29.79	29.80	-15	5,874	-0.26%
2021/01/11	31.3	30.01	17.6	29.98	30.15	13.7	5,800	0.24%
2021/01/08	3.6	29.34	0	0.00	29.40	3.6	5,671	0.06%
2021/01/07	2.5	29.44	0	0.00	29.40	2.5	5,610	0.04%
2021/01/06	10.1	29.57	5.1	29.62	29.40	5	5,588	0.09%
2021/01/05	1	29.45	7.3	29.50	29.60	-6.3	5,539	-0.11%
2021/01/04	3.1	29.48	4	29.45	29.50	-0.9	5,540	-0.02%
2020/12/31	9.8	29.68	4	29.65	29.50	5.8	5,528	0.10%
2020/12/30	1.1	29.50	42	29.49	29.65	-40.9	5,496	-0.74%
2020/12/29	2.2	29.18	7	29.39	29.30	-4.9	5,419	-0.09%
2020/12/28	1.2	29.39	32.1	29.40	29.40	-30.9	5,366	-0.58%
2020/12/25	1.3	29.42	40	29.40	29.30	-38.7	5,361	-0.72%
2020/12/24	7.5	29.19	0	0.00	29.20	7.5	5,336	0.14%
2020/12/23	0	29.10	101	29.08	29.15	-101	5,323	-1.90%	大賣/
2020/12/22	9	29.09	2	29.20	29.00	7	5,341	0.13%
2020/12/21	58.1	29.13	171	29.13	29.20	-112.9	5,356	-2.11%	大賣/鉅額交易
2020/12/18	65.5	29.33	20	29.62	29.40	45.5	5,325	0.85%
2020/12/17	34	29.18	10	29.22	29.20	24	5,288	0.45%
2020/12/16	16.1	29.35	8	29.45	29.40	8.1	5,248	0.15%
2020/12/15	44	29.40	9	29.54	29.25	35	5,195	0.67%
2020/12/14	4	29.80	6	29.93	29.80	-2	5,096	-0.04%
2020/12/11	14	29.73	51.4	29.91	29.70	-37.4	5,063	-0.74%
2020/12/10	35.1	30.07	12.2	30.16	30.05	22.9	4,961	0.46%
2020/12/09	43.2	31.21	37	31.18	31.15	6.2	4,696	0.13%
2020/12/08	249	31.94	82.8	32.17	31.75	166.2	4,523	3.67%	大買/鉅額交易
2020/12/07	141.3	30.38	143	30.67	31.25	-1.7	3,891	-0.04%	大買/大賣/
2020/12/04	3	29.80	0	0.00	29.90	3	3,535	0.08%
2020/12/03	16.1	29.83	22	29.82	29.65	-5.9	3,472	-0.17%
2020/12/02	8	29.49	5	29.60	29.60	3	3,435	0.09%
2020/12/01	4	29.35	0	0.00	29.65	4	3,423	0.12%
2020/11/30	5	29.84	2	29.83	29.50	3	3,409	0.09%
2020/11/27	9.2	29.70	0	0.00	29.75	9.2	3,366	0.27%
2020/11/26	2.8	29.60	4	29.70	29.65	-1.2	3,339	-0.04%
2020/11/25	3	29.65	4	29.63	29.65	-1	3,340	-0.03%
2020/11/24	30	29.74	3	29.72	29.60	27	3,319	0.81%
2020/11/23	22.1	29.39	16.1	29.45	29.60	6	3,263	0.18%
2020/11/20	4.4	29.15	2	29.15	29.10	2.4	3,261	0.07%
2020/11/19	0	0.00	2	29.23	29.20	-2	3,269	-0.06%
2020/11/18	3	29.13	19	29.15	29.20	-16	3,272	-0.49%
2020/11/17	13.2	29.06	13	29.06	29.00	0.2	3,295	0.01%
2020/11/16	21	29.12	2	29.15	29.10	19	3,409	0.56%
2020/11/13	6	29.20	2	29.30	29.35	4	3,388	0.12%
2020/11/12	2.1	29.30	0	0.00	29.10	2.1	3,373	0.06%
2020/11/11	6	29.24	4	29.18	29.35	2	3,394	0.06%
2020/11/10	11	28.95	11.4	28.95	29.00	-0.4	3,365	-0.01%
2020/11/09	4	28.98	2	29.08	28.90	2	3,523	0.06%
2020/11/06	12.1	28.97	16	28.96	28.85	-3.9	3,665	-0.11%
2020/11/05	1	28.75	1	28.90	28.80	0	3,655	0.00%
2020/11/04	0	0.00	5	28.78	28.75	-5	3,661	-0.14%
2020/11/03	4	28.71	53	28.59	28.70	-49	3,685	-1.33%
2020/11/02	0	0.00	2	28.30	28.30	-2	3,703	-0.05%
2020/10/30	6	28.23	5	28.20	28.20	1	3,715	0.03%
2020/10/29	1	28.30	2	28.48	28.45	-1	3,722	-0.03%
2020/10/27	2	28.68	4.4	28.69	28.65	-2.4	3,775	-0.06%
2020/10/26	1.1	28.90	0.2	28.87	28.85	0.9	3,792	0.02%
2020/10/23	20	29.05	0	0.00	28.95	20	3,837	0.52%
2020/10/22	14	28.87	35	28.86	28.95	-21	3,904	-0.54%
2020/10/21	132	29.05	124	28.96	28.95	8	4,020	0.20%	大買/大賣/
2020/10/20	23	28.88	19	28.90	28.90	4	4,113	0.10%
2020/10/19	25	28.68	0	0.00	28.70	25	4,135	0.60%
2020/10/16	2	28.60	2	28.70	28.60	0	4,213	0.00%
2020/10/14	1	28.45	0.4	28.55	28.55	0.6	4,286	0.01%
2020/10/13	0	0.00	2	28.30	28.25	-2	4,424	-0.05%
2020/10/12	1	28.65	9	28.71	28.40	-8	4,435	-0.18%
2020/10/08	2	28.53	0	0.00	28.55	2	4,601	0.04%
2020/10/07	0	0.00	2	28.70	28.70	-2	4,946	-0.04%
2020/10/06	1	28.40	0	0.00	28.50	1	5,298	0.02%
2020/10/05	18	28.69	0	0.00	28.40	18	5,617	0.32%
2020/09/30	0	0.00	19	28.50	28.60	-19	5,762	-0.33%
2020/09/29	0	0.00	5	28.15	28.10	-5	5,860	-0.09%
2020/09/28	0	0.00	11	28.00	28.05	-11	6,101	-0.18%
2020/09/25	18	27.53	5	27.55	27.60	13	6,327	0.21%
2020/09/24	21	27.75	47.1	27.81	27.65	-26.1	6,527	-0.40%
2020/09/23	2	28.25	62	28.20	28.15	-60	6,661	-0.90%
2020/09/22	2	28.63	31	28.53	28.45	-29	6,755	-0.43%
2020/09/21	0	0.00	8	28.94	28.90	-8	6,889	-0.12%
2020/09/18	0	0.00	4	28.91	28.95	-4	7,011	-0.06%
2020/09/17	2	28.83	38	28.89	28.85	-36	7,138	-0.50%
2020/09/16	23	28.89	1	28.85	28.85	22	7,190	0.31%
2020/09/15	2	29.00	0	0.00	28.85	2	7,247	0.03%
2020/09/14	4	29.06	0	0.00	29.00	4	7,430	0.05%
2020/09/11	0.8	29.05	24	29.15	29.00	-23.2	7,485	-0.31%
2020/09/10	97	28.99	144.6	29.00	29.10	-47.6	7,510	-0.63%	大賣/
2020/09/09	5	28.35	92.1	28.39	28.55	-87.1	7,488	-1.16%
2020/09/08	1.4	28.60	8	28.64	28.60	-6.6	7,595	-0.09%
2020/09/07	0	0.00	147	28.50	28.45	-147	7,756	-1.90%	大賣/鉅額交易
2020/09/04	9.3	28.29	2	28.45	28.50	7.3	7,924	0.09%
2020/09/03	3	28.95	15	28.99	28.70	-12	8,277	-0.14%
2020/09/02	1	28.85	11	28.92	28.85	-10	8,345	-0.12%
2020/09/01	0.4	28.85	0	0.00	28.85	0.4	8,522	0.00%
2020/08/31	16	29.14	1	29.30	28.90	15	8,629	0.17%
2020/08/28	3	28.83	13	28.87	29.15	-10	8,671	-0.12%
2020/08/27	4	28.93	11	28.85	28.85	-7	8,748	-0.08%
2020/08/26	7.9	28.96	25	28.92	28.95	-17.1	8,858	-0.19%
2020/08/25	13	28.19	4	28.25	28.35	9	8,837	0.10%
2020/08/21	11	28.00	45.8	28.02	27.95	-34.8	9,124	-0.38%
2020/08/20	58.8	27.89	0	0.00	27.75	58.8	9,210	0.64%
2020/08/19	46.4	28.60	7	28.60	28.45	39.4	9,233	0.43%
2020/08/18	2	28.75	0	0.00	28.75	2	9,372	0.02%
2020/08/17	5.8	28.87	6.1	28.74	28.85	-0.4	9,759	0.00%
2020/08/14	10	28.45	1.3	28.45	28.45	8.7	10,623	0.08%
2020/08/13	70	28.41	3.1	28.26	28.25	66.9	10,698	0.63%
2020/08/12	62.2	28.80	13.3	28.96	28.75	48.9	10,562	0.46%
2020/08/11	21.4	29.46	3	29.48	29.40	18.4	10,458	0.18%
2020/08/10	2	29.35	0	0.00	29.35	2	10,611	0.02%
2020/08/07	6	29.32	10	29.25	29.25	-4	10,807	-0.04%
2020/08/06	16	29.51	0	0.00	29.40	16	10,949	0.15%
2020/08/05	10	29.33	15	29.40	29.35	-5	11,121	-0.04%
2020/08/04	2	29.20	0	0.00	29.30	2	11,202	0.02%
2020/08/03	5	29.27	4	29.21	29.20	1	11,308	0.01%
2020/07/31	14	29.51	5	29.23	29.55	9	11,359	0.08%
2020/07/30	2	29.10	2	29.10	29.15	0	11,446	0.00%
2020/07/29	6	28.98	7	28.84	29.00	-1	11,475	-0.01%
2020/07/28	10	28.53	0	0.00	28.25	10	11,504	0.09%
2020/07/27	23	28.64	3	28.65	28.55	20	11,547	0.17%
2020/07/24	15	29.13	14	29.23	29.00	1	11,509	0.01%
2020/07/23	8	29.64	0	0.00	29.60	8	11,390	0.07%
2020/07/22	2	29.78	5	29.65	29.75	-3	11,429	-0.03%
2020/07/21	11	29.90	22	29.93	29.85	-11	11,397	-0.10%
2020/07/20	2	29.60	59	29.70	29.65	-57	11,411	-0.50%
2020/07/17	68	29.81	2	29.90	29.55	66	11,486	0.57%
2020/07/16	1	30.15	72	30.12	30.15	-71	11,564	-0.61%
2020/07/15	26	29.99	15	30.10	29.85	11	11,684	0.09%
2020/07/14	64	30.13	6	30.18	30.35	58	11,764	0.49%
2020/07/13	23	34.08	26	34.15	34.20	-3	11,554	-0.03%
2020/07/10	16	33.96	40	33.94	33.90	-24	11,409	-0.21%
2020/07/09	28	33.47	1.5	33.73	33.55	26.5	11,334	0.23%
2020/07/08	18	33.38	2.4	33.52	33.55	15.6	11,280	0.14%
2020/07/07	42	33.40	9	33.42	33.35	33	11,272	0.29%
2020/07/06	8	33.90	35	33.91	33.95	-27	11,266	-0.24%
2020/07/03	13	32.96	23	32.96	33.30	-10	11,364	-0.09%
2020/07/02	8	32.56	38	32.71	32.75	-30	11,254	-0.27%
2020/07/01	12	32.53	4	32.53	32.40	8	11,141	0.07%
2020/06/30	23	32.41	23	32.47	32.40	0	11,075	0.00%
2020/06/29	9	32.20	5	32.34	32.25	4	11,012	0.04%
2020/06/24	6.1	31.83	31	32.00	32.15	-24.9	10,937	-0.23%
2020/06/23	22	31.51	3.1	31.61	31.45	18.9	10,969	0.17%
2020/06/22	27	31.64	3	31.60	31.60	24	11,028	0.22%
2020/06/19	39	31.40	5	31.41	31.45	34	11,190	0.30%
2020/06/18	1	31.35	21	31.30	31.45	-20	11,126	-0.18%
2020/06/17	48	31.46	100	31.35	31.30	-52	11,142	-0.47%
2020/06/16	34	31.57	73	31.30	31.55	-39	11,267	-0.35%
2020/06/15	50	31.34	63	31.26	31.05	-13	11,582	-0.11%
2020/06/12	71	31.24	77.5	31.30	31.50	-6.5	11,701	-0.06%
2020/06/11	126	32.09	92.5	32.38	32.05	33.5	11,810	0.28%	大買/
2020/06/10	33	32.77	52	32.97	32.80	-19	11,843	-0.16%
2020/06/09	32	32.30	32	32.07	32.35	0	11,888	0.00%
2020/06/08	64	32.17	6	32.30	32.10	58	12,160	0.48%
2020/06/05	48	32.38	15	32.32	32.55	33	12,335	0.27%
2020/06/04	25	32.06	23	32.17	32.20	2	12,519	0.02%
2020/06/03	107	32.01	20	32.12	31.95	87	12,684	0.69%	大買/
2020/06/02	42.5	32.13	20	31.96	31.95	22.5	12,674	0.18%
2020/06/01	19	32.34	12	32.31	32.35	7	12,701	0.06%
2020/05/29	52.9	32.56	14	32.58	32.30	38.9	12,842	0.30%
2020/05/28	17	32.10	4	32.05	32.05	13	13,010	0.10%
2020/05/27	18	32.09	13	32.35	32.05	5	13,239	0.04%
2020/05/26	51	32.25	0	0.00	32.10	51	13,584	0.38%
2020/05/25	30	32.57	33	32.66	32.35	-3	13,635	-0.02%
2020/05/22	138	32.95	33	32.67	32.40	105	13,734	0.76%	大買/鉅額交易
2020/05/21	60	32.71	102	32.52	33.30	-42	13,906	-0.30%	大賣/
2020/05/20	3	30.37	8	30.61	30.70	-5	13,366	-0.04%
2020/05/19	1	30.10	4	30.09	30.10	-3	14,171	-0.02%
2020/05/18	1	29.60	4	29.80	29.75	-3	14,846	-0.02%
2020/05/15	23	29.73	8	30.04	29.75	15	15,551	0.10%
2020/05/14	35	30.31	95	30.29	30.10	-60	15,703	-0.38%
2020/05/13	104	30.95	10	30.80	31.00	94	15,635	0.60%	大買/
2020/05/12	46	30.96	11	31.01	31.35	35	15,550	0.23%
2020/05/11	46	30.82	5	30.79	30.80	41	15,487	0.26%
2020/05/08	7	30.56	0	0.00	30.50	7	15,395	0.05%
2020/05/07	2	30.75	3	30.73	30.80	-1	15,297	-0.01%
2020/05/06	2	30.53	30	30.47	30.50	-28	15,231	-0.18%
2020/05/05	3	30.23	30	30.15	30.25	-27	15,125	-0.18%
2020/05/04	15	30.11	1	29.90	30.15	14	15,101	0.09%
2020/04/30	29	30.69	5	30.70	30.60	24	15,050	0.16%
2020/04/29	7	30.43	83	30.49	30.50	-76	15,013	-0.51%
2020/04/28	7	30.41	1	30.20	30.35	6	14,991	0.04%
2020/04/27	10	30.03	53	30.15	30.25	-43	15,081	-0.29%
2020/04/24	51	29.42	88	29.44	29.40	-37	15,045	-0.25%
2020/04/23	105	29.67	51	29.56	29.60	54	15,106	0.36%	大買/
2020/04/22	31	29.38	50	29.49	29.50	-19	15,092	-0.13%
2020/04/21	71	29.58	84	29.82	29.40	-13	15,059	-0.09%
2020/04/20	17	30.49	7	30.45	30.35	10	14,935	0.07%
2020/04/17	81	31.06	54	31.01	30.85	27	14,813	0.18%
2020/04/16	10	31.16	5.5	31.36	31.40	4.6	14,601	0.03%
2020/04/15	18	31.08	6	31.03	31.20	12	14,441	0.08%
2020/04/14	14	30.31	31	30.57	30.80	-17	14,234	-0.12%
2020/04/13	7	29.38	23	29.52	29.35	-16	14,016	-0.11%
2020/04/10	16.4	29.00	42	29.05	29.15	-25.6	13,957	-0.18%
2020/04/09	118	29.33	51.2	29.12	29.05	66.9	13,866	0.48%	大買/
2020/04/08	86	29.10	119	28.52	29.10	-33	13,659	-0.24%	大賣/
2020/04/07	63	27.64	35	27.69	27.55	28	13,336	0.21%
2020/04/06	47	27.16	3	27.22	27.30	44	13,221	0.33%
2020/04/01	5.7	27.17	43	27.16	27.25	-37.3	13,146	-0.28%
2020/03/31	13	27.24	8	27.20	27.15	5	13,076	0.04%
2020/03/30	52	26.85	1	26.30	26.95	51	12,986	0.39%
2020/03/27	26	27.02	41	27.40	26.85	-15	12,952	-0.12%
2020/03/26	56	26.52	31	26.80	26.85	25	12,801	0.20%
2020/03/25	84	26.62	38	27.07	26.45	46	12,784	0.36%
2020/03/24	40	25.89	30	25.71	25.80	10	12,601	0.08%
2020/03/23	1	24.05	3	23.98	24.10	-2	12,552	-0.02%
2020/03/20	16	24.97	5	25.29	25.10	11	12,500	0.09%
2020/03/19	37	23.72	4	23.51	23.40	33	12,332	0.27%
2020/03/18	32	26.66	4	26.59	26.00	28	11,994	0.23%
2020/03/17	33	27.16	9.3	27.33	26.80	23.7	11,782	0.20%
2020/03/16	25	28.40	0	0.00	27.75	25	11,545	0.22%
2020/03/13	154	28.01	71	28.13	28.95	83	11,507	0.72%	大買/
2020/03/12	15.3	30.03	37	30.43	30.05	-21.7	11,085	-0.20%
2020/03/11	106.1	32.39	86	31.97	31.60	20.1	10,744	0.19%	大買/
2020/03/10	42.1	33.10	63	33.26	33.35	-20.9	10,395	-0.20%
2020/03/09	17.1	33.20	37	33.39	32.70	-19.9	10,107	-0.20%
2020/03/06	11	33.85	2	34.00	34.10	9	9,880	0.09%
2020/03/05	23	34.12	41	34.14	34.25	-18	9,839	-0.18%
2020/03/04	55	33.81	33	33.94	33.70	22	9,695	0.23%
2020/03/03	29	35.07	36	34.86	34.50	-7	9,468	-0.07%
2020/03/02	181	33.92	163	33.78	34.25	18	9,098	0.20%	大買/大賣/
2020/02/27	71	34.81	85.8	34.98	34.05	-14.8	8,789	-0.17%
2020/02/26	24.1	34.74	33	34.93	34.75	-8.9	8,378	-0.11%
2020/02/25	66	34.86	44.5	34.80	34.55	21.6	8,182	0.26%
2020/02/24	64	34.97	63	34.73	35.10	1	7,914	0.01%
2020/02/21	43	34.45	53	34.32	34.20	-10	7,428	-0.13%
2020/02/20	387	34.30	413	34.54	34.40	-26	7,200	-0.36%	大買/大賣/
2020/02/19	125	33.18	164.2	33.22	33.50	-39.2	6,467	-0.61%	大買/大賣/
2020/02/18	85	31.62	89	31.75	31.60	-4	5,842	-0.07%
2020/02/17	3	30.43	10	30.44	30.50	-7	5,350	-0.13%
2020/02/14	26	29.74	15	29.85	29.70	11	5,272	0.21%
2020/02/13	6	29.48	0	0.00	29.35	6	5,375	0.11%
2020/02/12	0	0.00	2	29.35	29.45	-2	5,428	-0.04%
2020/02/11	0	0.00	2	28.70	28.70	-2	5,418	-0.04%
2020/02/10	6	28.51	1	28.75	28.65	5	5,423	0.09%
2020/02/07	4.2	28.60	0	0.00	28.60	4.2	5,403	0.08%
2020/02/06	0.2	28.80	0	0.00	28.80	0.2	5,412	0.00%
2020/02/05	3	28.53	4	28.65	28.50	-1	5,408	-0.02%
2020/02/04	1	28.65	1	28.20	28.50	0	5,368	0.00%
2020/02/03	9	27.93	6	28.02	28.40	3	5,355	0.06%
2020/01/31	4	28.93	11	29.30	29.00	-7	5,286	-0.13%
2020/01/30	21	28.74	88	28.70	28.95	-67	5,300	-1.26%
2020/01/20	8	30.47	8	30.40	30.35	0	5,211	0.00%
2020/01/17	18	30.45	2	30.23	30.40	16	5,432	0.29%
2020/01/16	4	29.98	3	29.92	29.95	1	5,315	0.02%
2020/01/15	4	29.83	6.2	29.84	29.85	-2.2	5,260	-0.04%
2020/01/14	15	29.62	11	29.67	29.70	4	5,180	0.08%
2020/01/13	1	29.10	2	29.20	29.20	-1	5,078	-0.02%
2020/01/10	6	28.95	7	28.98	29.00	-1	5,041	-0.02%
2020/01/09	0.4	28.30	0	0.00	28.30	0.4	4,987	0.01%
2020/01/08	6	28.25	1	28.35	28.15	5	5,030	0.10%
2020/01/07	4.2	28.54	2	28.70	28.55	2.2	5,001	0.04%
2020/01/06	4	28.54	1	28.75	28.60	3	4,970	0.06%
2020/01/03	7	28.94	3	28.80	28.95	4	4,950	0.08%
2020/01/02	6	28.96	3	29.05	28.95	3	4,932	0.06%
2019/12/30	0	0.00	0.1	29.00	29.10	-0.1	4,877	0.00%
2019/12/27	0	0.00	10	28.96	29.00	-10	4,888	-0.20%
2019/12/26	14	28.95	0.3	28.95	29.00	13.7	4,880	0.28%
2019/12/25	2	28.95	1.4	28.87	29.00	0.6	4,894	0.01%
2019/12/24	0	0.00	5	28.90	29.00	-5	4,917	-0.10%
2019/12/23	1	29.10	1	29.05	29.10	0	4,971	0.00%
2019/12/20	5	29.08	3	29.30	29.00	2	5,011	0.04%
2019/12/19	12	29.32	5	29.25	29.20	7	4,929	0.14%
2019/12/18	3	29.05	6	29.09	29.20	-3	4,875	-0.06%
2019/12/17	7	28.70	33	28.72	28.80	-26	4,772	-0.54%
2019/12/16	3	28.65	1	28.75	28.75	2	4,736	0.04%
2019/12/13	1	28.60	1	28.50	28.65	0	4,720	0.00%
2019/12/12	4	28.65	1	28.80	28.70	3	4,641	0.06%
2019/12/11	8	28.69	2	28.65	28.70	6	4,646	0.13%
2019/12/10	33	28.91	23	29.14	28.80	10	4,624	0.22%
2019/12/09	3	28.32	1	28.35	28.35	2	4,434	0.05%
2019/12/06	3	28.43	4	28.45	28.45	-1	4,445	-0.02%
2019/12/05	4	28.00	1	28.00	28.00	3	4,408	0.07%
2019/12/04	1	27.90	0	0.00	27.90	1	4,382	0.02%
2019/12/02	3	27.97	3	27.75	28.00	0	4,352	0.00%
2019/11/29	2	28.35	0	0.00	28.35	2	4,290	0.05%
2019/11/28	0.1	28.40	0	0.00	28.40	0.1	4,253	0.00%
2019/11/27	2	28.45	9.2	28.43	28.45	-7.2	4,251	-0.17%
2019/11/26	1	28.50	4	28.40	28.50	-3	4,267	-0.07%
2019/11/25	8	28.46	3	28.43	28.50	5	4,288	0.12%
2019/11/22	2	28.75	1	28.75	28.70	1	4,306	0.02%
2019/11/21	4	28.76	2	28.78	28.75	2	4,296	0.05%
2019/11/20	12	28.95	4	28.84	28.90	8	4,255	0.19%
2019/11/19	9	29.63	18	29.53	29.30	-9	4,174	-0.22%
2019/11/18	17	29.20	3	29.27	29.30	14	4,043	0.35%
2019/11/15	57	28.67	19	28.75	28.60	38	3,849	0.99%
2019/11/14	35.1	28.83	25	28.27	28.70	10.1	3,743	0.27%
2019/11/13	33	28.82	20	28.85	28.90	13	3,464	0.38%
2019/11/12	45	28.11	44	28.23	28.50	1	3,212	0.03%
2019/11/11	16	27.87	4	27.84	27.75	12	2,970	0.40%
2019/11/08	12	27.53	6	27.52	27.50	6	2,837	0.21%
2019/11/07	1	26.90	1	27.00	26.90	0	2,700	0.00%
2019/11/06	0	0.00	11	26.99	26.90	-11	2,670	-0.41%
2019/11/05	0	0.00	14	26.92	26.95	-14	2,653	-0.53%
2019/10/31	2	26.60	2.2	26.73	26.80	-0.2	2,662	-0.01%
2019/10/30	5	26.77	0	0.00	26.80	5	2,644	0.19%
2019/10/29	39.1	26.58	0	0.00	26.60	39.1	2,615	1.50%
2019/10/28	12	26.94	11	27.15	26.90	1	2,532	0.04%
2019/10/25	62.5	27.04	41	26.93	27.10	21.5	2,462	0.87%
2019/10/24	0	0.00	2	25.95	26.00	-2	2,207	-0.09%
2019/10/23	5	25.80	0	0.00	25.75	5	2,196	0.23%
2019/10/22	0	0.00	1	25.85	25.75	-1	2,188	-0.05%
2019/10/21	6	25.75	2	25.80	25.75	4	2,177	0.18%
2019/10/18	2	25.40	1	25.45	25.45	1	2,161	0.05%
2019/10/17	16	25.47	0	0.00	25.50	16	2,137	0.75%
2019/10/16	13	25.66	0	0.00	25.70	13	2,100	0.62%
2019/10/15	1	25.80	0	0.00	25.90	1	2,048	0.05%
2019/10/14	0	0.00	2	25.85	25.90	-2	2,046	-0.10%
2019/10/09	7	25.85	0	0.00	25.70	7	2,060	0.34%
2019/10/08	4	26.18	0	0.00	26.10	4	2,040	0.20%
2019/10/07	1	25.95	0	0.00	26.00	1	2,040	0.05%
2019/10/04	3	25.90	0	0.00	26.00	3	2,052	0.15%
2019/10/03	4	25.65	0	0.00	25.95	4	2,061	0.19%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	6	25.95	0	0.00	26.10	6	2,010	0.30%
2019/09/27	2.1	26.05	1	26.10	26.15	1.1	1,979	0.05%
2019/09/26	6	26.42	1	26.50	26.25	5	1,941	0.26%
2019/09/25	6.1	26.11	2.2	25.96	26.00	3.9	1,854	0.21%
2019/09/24	9	26.37	1	26.50	26.45	8	1,789	0.45%
2019/09/23	2	26.35	0	0.00	26.40	2	1,772	0.11%
2019/09/20	14	26.16	1	26.20	26.15	13	1,772	0.73%
2019/09/18	36	26.12	0	0.00	26.25	36	1,772	2.03%
2019/09/17	2	26.10	1	26.30	26.30	1	1,749	0.06%
2019/09/16	4	26.26	0.2	26.50	26.30	3.8	1,740	0.22%
2019/09/12	4	26.45	0	0.00	26.50	4	1,713	0.23%
2019/09/11	1	26.35	0	0.00	26.50	1	1,693	0.06%
2019/09/10	2	26.75	0	0.00	26.60	2	1,677	0.12%
2019/09/09	3	27.28	0	0.00	27.30	3	1,641	0.18%
2019/09/06	0	0.00	1	27.55	27.55	-1	1,642	-0.06%
2019/09/03	2	27.55	0	0.00	27.65	2	1,670	0.12%
2019/09/02	11	27.61	0	0.00	27.65	11	1,667	0.66%
2019/08/29	2	26.90	2	27.08	27.30	0	1,637	0.00%
2019/08/28	11	26.54	1	26.60	26.65	10	1,599	0.63%
2019/08/27	3	31.58	0	0.00	31.55	3	1,530	0.20%
2019/08/26	1	31.50	2	31.60	31.55	-1	1,459	-0.07%
2019/08/22	3	31.72	0	0.00	31.75	3	1,449	0.21%
2019/08/21	1.7	31.90	1	32.00	31.90	0.7	1,443	0.05%
2019/08/16	0	0.00	1	31.45	31.45	-1	1,421	-0.07%
2019/08/15	2	31.20	0	0.00	31.40	2	1,414	0.14%
2019/08/14	2.1	31.65	0	0.00	31.65	2.1	1,404	0.15%
2019/08/07	5	31.05	0	0.00	31.00	5	1,407	0.36%
2019/08/06	2	30.35	0	0.00	31.00	2	1,433	0.14%
2019/08/05	1	31.05	0	0.00	31.20	1	1,450	0.07%
2019/08/02	2	31.60	15	31.85	31.90	-13	1,517	-0.86%
2019/08/01	1	32.15	0	0.00	32.20	1	1,492	0.07%
2019/07/29	3	32.05	0	0.00	32.35	3	1,508	0.20%
2019/07/26	1	32.00	1	32.10	32.10	0	1,510	0.00%
2019/07/24	1	31.95	0	0.00	31.85	1	1,488	0.07%
2019/07/23	1	31.70	0	0.00	31.75	1	1,507	0.07%
2019/07/22	2	31.95	1	32.15	31.90	1	1,500	0.07%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/18	1	32.15	2	32.10	32.05	-1	1,486	-0.07%
2019/07/17	8	32.21	1	32.20	32.15	7	1,489	0.47%
2019/07/16	2	32.33	2	32.30	32.40	0	1,479	0.00%
2019/07/12	0	0.00	2	31.95	32.15	-2	1,465	-0.14%
2019/07/11	3.1	31.98	1	31.95	32.00	2.1	1,460	0.14%
2019/07/10	2.1	31.70	0	0.00	31.80	2.1	1,440	0.15%
2019/07/09	14	31.43	0	0.00	31.35	14	1,427	0.98%
2019/07/08	0	0.00	2	31.60	31.55	-2	1,445	-0.14%
2019/07/04	2	31.25	0	0.00	31.30	2	1,478	0.14%
2019/07/03	0	0.00	1	31.30	31.30	-1	1,494	-0.07%
2019/07/02	6.2	31.19	0	0.00	31.20	6.2	1,538	0.40%
2019/07/01	10	31.30	0	0.00	31.35	10	1,550	0.64%
2019/06/28	3	30.95	0	0.00	31.10	3	1,556	0.19%
2019/06/26	1	30.60	2	30.60	30.70	-1	1,564	-0.06%
2019/06/21	3	30.23	0	0.00	30.30	3	1,551	0.19%
2019/06/20	0	0.00	4	30.05	30.10	-4	1,559	-0.26%
2019/06/18	5	29.56	0	0.00	29.70	5	1,560	0.32%
2019/06/13	1	29.60	0	0.00	29.55	1	1,614	0.06%
2019/06/10	8	29.35	0	0.00	29.45	8	1,809	0.44%
2019/06/05	4	29.29	0	0.00	29.20	4	1,888	0.21%
2019/06/04	2	29.20	3	29.20	29.15	-1	1,916	-0.05%
2019/05/31	1.1	29.13	0	0.00	29.40	1.1	2,016	0.05%
2019/05/30	4	28.91	0	0.00	29.10	4	2,087	0.19%
2019/05/29	1	29.00	0	0.00	29.20	1	2,268	0.04%
2019/05/28	5	29.08	0	0.00	28.60	5	2,349	0.21%
2019/05/24	4	29.13	0	0.00	29.20	4	2,357	0.17%
2019/05/23	0	0.00	1	29.35	29.35	-1	2,347	-0.04%
2019/05/21	1	29.10	0	0.00	29.50	1	2,383	0.04%
2019/05/17	3	29.53	0	0.00	29.60	3	2,376	0.13%
2019/05/16	2	29.60	0	0.00	29.50	2	2,395	0.08%
2019/05/15	5	29.96	0	0.00	30.00	5	2,391	0.21%
2019/05/14	5	29.59	0	0.00	29.65	5	2,385	0.21%
2019/05/13	0	0.00	0.1	29.45	29.35	-0.1	2,394	0.00%
2019/05/10	11	30.38	1	30.15	30.10	10	2,400	0.42%
2019/05/09	2	31.53	0	0.00	31.50	2	2,317	0.09%
2019/05/06	3	31.95	2	31.85	31.90	1	2,359	0.04%
2019/05/03	3	32.28	0	0.00	32.25	3	2,343	0.13%
2019/05/02	1	32.10	1	32.20	32.35	0	2,329	0.00%
2019/04/29	2	32.03	2	31.98	31.95	0	2,323	0.00%
2019/04/18	2	31.48	0	0.00	31.25	2	2,379	0.08%
2019/04/17	1	31.70	0	0.00	31.85	1	2,375	0.04%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/12	1	31.65	0	0.00	31.40	1	2,356	0.04%
2019/04/10	20	32.13	4	32.14	32.05	16	2,315	0.69%
2019/04/09	2	32.48	4	32.48	32.50	-2	2,297	-0.09%
2019/04/08	2	32.40	1	32.50	32.50	1	2,306	0.04%
2019/04/03	4	31.83	1	31.75	31.90	3	2,289	0.13%
2019/04/02	2	31.73	0	0.00	31.70	2	2,369	0.08%
2019/03/29	4	31.55	0	0.00	31.55	4	2,455	0.16%
2019/03/28	1.1	31.50	0	0.00	31.60	1.1	2,611	0.04%
2019/03/27	0	0.00	0.4	31.60	31.65	-0.4	2,647	-0.02%
2019/03/26	1	31.55	1	31.55	31.60	0	2,669	0.00%
2019/03/25	1	31.30	2	31.20	31.40	-1	2,688	-0.04%
2019/03/21	0	31.50	1	31.50	31.50	-1	2,683	-0.04%
2019/03/19	1	31.50	0	0.00	31.50	1	2,648	0.04%
2019/03/18	2	30.98	3	31.20	31.30	-1	2,621	-0.04%
2019/03/15	3	30.53	3	31.00	31.05	0	2,591	0.00%
2019/03/14	1	30.85	0	0.00	30.85	1	2,394	0.04%
2019/03/12	4	30.93	0	0.00	30.80	4	2,340	0.17%
2019/03/11	0	0.00	1	31.05	31.05	-1	2,288	-0.04%
2019/03/08	3	30.78	2	30.98	31.15	1	2,259	0.04%
2019/03/07	2	31.55	1	31.10	31.05	1	2,233	0.04%
2019/03/06	4	31.91	0	0.00	31.80	4	2,191	0.18%
2019/03/05	14	31.91	13	31.94	32.05	1	2,155	0.05%
2019/03/04	21	31.26	12	31.43	31.90	9	2,056	0.44%
2019/02/27	3	29.95	1	29.85	29.90	2	1,847	0.11%
2019/02/22	1	28.55	1	28.65	28.60	0	1,705	0.00%
2019/01/30	0	0.00	1	27.75	27.55	-1	1,528	-0.07%
2019/01/28	1	27.60	0	0.00	27.60	1	1,526	0.07%
2019/01/25	0	0.00	1	27.35	27.50	-1	1,526	-0.07%
2019/01/21	1	27.15	0	0.00	26.55	1	1,478	0.07%
2019/01/18	10	26.95	0	0.00	27.00	10	1,468	0.68%
2019/01/16	1	26.40	0	0.00	26.40	1	1,457	0.07%
2019/01/15	0	0.00	10	26.00	26.20	-10	1,463	-0.68%
2019/01/11	0	0.00	17	25.56	25.70	-17	1,476	-1.15%
2019/01/08	0	0.00	2	24.75	24.70	-2	1,476	-0.14%
2019/01/03	12	24.50	0	0.00	24.35	12	1,560	0.77%
2018/12/28	1	24.55	0	0.00	24.65	1	1,576	0.06%
2018/12/26	1	24.20	2	24.05	24.00	-1	1,597	-0.06%
2018/12/25	3	23.65	3	23.67	23.40	0	1,630	0.00%
2018/12/24	3	24.28	0	0.00	24.05	3	1,552	0.19%
2018/12/22	3	24.57	6	24.66	24.70	-3	1,474	-0.20%
2018/12/21	16	24.48	13	24.58	23.85	3	1,450	0.21%
2018/12/20	10	25.45	6	24.90	24.90	4	1,287	0.31%
2018/12/19	1	25.65	0	0.00	25.55	1	1,245	0.08%
2018/12/18	3	25.95	3	26.20	26.10	0	1,210	0.00%
2018/12/17	11	26.15	10	26.00	26.00	1	1,190	0.08%
2018/12/14	2	26.78	0	0.00	26.75	2	1,175	0.17%
2018/12/10	0	0.00	5	26.85	26.85	-5	1,191	-0.42%
2018/11/29	0	0.00	0.1	28.30	28.30	-0.1	1,432	-0.01%
2018/11/20	0	0.00	1	27.20	27.30	-1	1,734	-0.06%
2018/11/15	2	27.10	0	0.00	27.20	2	1,766	0.11%
2018/11/14	3	27.38	3	27.35	27.45	0	1,766	0.00%
2018/11/08	1	26.35	0	0.00	26.20	1	1,758	0.06%
2018/11/05	2	25.63	2	26.35	26.60	0	1,793	0.00%
2018/10/29	0	0.00	0.3	24.65	24.65	-0.3	1,776	-0.02%
2018/10/24	1	25.05	21	24.90	25.10	-20	1,756	-1.14%
2018/10/23	0	0.00	9	24.90	24.70	-9	1,760	-0.51%
2018/10/22	20	24.68	11	24.45	24.45	9	1,743	0.52%
2018/10/18	10	25.10	10	25.25	25.15	0	1,711	0.00%
2018/10/08	3	26.45	0	0.00	26.50	3	1,667	0.18%
2018/10/03	0.3	26.95	0	0.00	26.90	0.3	1,594	0.02%
2018/09/27	0	0.00	3	28.40	28.45	-3	1,494	-0.20%
2018/09/21	0	0.00	2	28.45	28.55	-2	1,488	-0.13%
2018/09/18	2	28.40	0	0.00	28.35	2	1,493	0.13%
2018/09/12	0	0.00	1	27.95	28.25	-1	1,498	-0.07%
2018/09/11	0	0.00	3	28.20	28.60	-3	1,469	-0.20%
2018/09/07	1	29.20	1	29.20	29.45	0	1,456	0.00%
2018/09/06	8	29.87	0	0.00	29.85	8	1,415	0.57%
2018/09/05	0	0.00	1	29.75	29.75	-1	1,391	-0.07%
2018/09/04	3	35.52	1	35.55	35.40	2	1,298	0.15%
2018/09/03	1	35.50	0	0.00	35.60	1	1,234	0.08%
2018/08/31	1	35.40	0	0.00	35.50	1	1,183	0.08%
2018/08/30	0	0.00	1	35.10	35.25	-1	1,170	-0.09%
2018/08/29	3	35.15	4	35.14	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	1	34.95	35.00	-1	1,150	-0.09%
2018/08/27	1	34.65	2	34.65	34.80	-1	1,137	-0.09%
2018/08/24	0	0.00	1	34.25	34.35	-1	1,109	-0.09%
2018/08/22	1	34.20	0	0.00	34.20	1	1,125	0.09%
2018/08/20	2	34.00	0	0.00	34.00	2	1,141	0.18%
2018/08/13	1	33.95	0	0.00	33.70	1	1,160	0.09%
2018/08/08	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2018/08/07	1	34.00	0	0.00	34.10	1	1,152	0.09%
2018/08/01	1	33.80	1	33.85	33.90	0	1,202	0.00%
2018/07/20	0	0.00	4	33.80	33.80	-4	1,210	-0.33%
2018/07/19	4	34.00	3	34.00	33.85	1	1,219	0.08%
2018/07/16	1	33.10	0	0.00	32.95	1	1,174	0.09%
2018/07/11	0	0.00	2	32.38	32.50	-2	1,206	-0.17%
2018/07/03	1	33.10	10	33.20	33.00	-9	1,262	-0.71%
2018/07/02	1	33.05	0	0.00	33.00	1	1,264	0.08%
2018/06/15	13	32.82	0	0.00	32.80	13	1,379	0.94%
2018/06/12	1	32.85	0	0.00	32.95	1	1,524	0.07%
2018/06/08	1	33.65	0	0.00	33.50	1	1,517	0.07%
2018/06/07	1.9	33.62	1	33.75	33.70	0.9	1,525	0.06%
2018/06/06	1	33.70	1	33.70	33.60	0	1,536	0.00%
2018/06/05	4	33.40	10	33.40	33.45	-6	1,516	-0.40%
2018/05/31	0.1	32.85	0	0.00	32.90	0.1	1,477	0.01%
2018/05/30	10	32.75	0	0.00	32.70	10	1,472	0.68%
2018/05/10	5	31.65	5	31.95	32.10	0	1,624	0.00%
2018/05/07	0	0.00	3	31.65	31.70	-3	1,629	-0.18%
2018/05/03	2	31.85	3	31.80	31.85	-1	1,640	-0.06%
2018/05/02	1	32.15	0	0.00	32.00	1	1,650	0.06%
2018/04/27	0	0.00	1	32.00	31.95	-1	1,659	-0.06%
2018/04/18	0	0.00	2	33.50	33.50	-2	1,880	-0.11%
2018/04/11	4	33.60	0	0.00	33.30	4	2,009	0.20%
2018/04/02	1	34.15	0	0.00	33.80	1	2,024	0.05%
2018/03/27	0	0.00	2	33.43	33.45	-2	2,024	-0.10%
2018/03/26	1	33.00	1	32.90	32.90	0	1,997	0.00%
2018/03/19	1	33.40	0	0.00	33.30	1	2,302	0.04%
2018/03/15	1	33.15	0	0.00	33.00	1	2,233	0.04%
2018/03/12	0	0.00	1	33.10	33.30	-1	2,246	-0.04%
2018/02/06	0	0.00	1	31.25	30.50	-1	2,617	-0.04%
2018/01/25	2	33.80	0	0.00	33.90	2	2,611	0.08%
2018/01/19	0	0.00	16	34.68	34.35	-16	2,624	-0.61%
2018/01/18	0	0.00	6	33.95	33.80	-6	2,604	-0.23%
2018/01/17	1	33.45	20	33.55	33.45	-19	2,596	-0.73%
2018/01/16	5	33.72	60	33.70	33.90	-55	2,645	-2.08%
2018/01/12	8	34.14	0	0.00	34.10	8	2,656	0.30%
2018/01/11	4	33.80	4	34.28	34.40	0	2,663	0.00%
2018/01/10	11	33.95	0	0.00	33.95	11	2,695	0.41%
2018/01/08	0	0.00	40	35.30	35.55	-40	2,654	-1.51%