神達 (3706)-凱基-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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654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－凱基-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

凱基-台南券商分點個股進出
凱基-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
2024/11/21	302	75.21	175.3	77.85	79.90	126.7	35,864	0.35%	大買/大賣/鉅額交易
2024/11/20	150	73.70	2,049.5	74.14	72.70	-1,899.5	32,595	-5.83%	大買/大賣/鉅額交易
2024/11/19	2,103.5	72.92	441.5	69.79	73.20	1,662	28,643	5.80%	大買/大賣/鉅額交易
2024/11/18	34	68.64	37	68.46	66.60	-3	25,624	-0.01%
2024/11/15	258	70.65	161.2	70.63	68.40	96.8	23,412	0.41%	大買/大賣/
2024/11/14	97	65.11	282.4	67.03	69.80	-185.4	20,050	-0.92%	大賣/鉅額交易
2024/11/13	282	64.91	235.3	64.88	63.50	46.7	16,355	0.29%	大買/大賣/
2024/11/12	132	61.60	409.1	62.19	63.60	-277.1	12,842	-2.16%	大買/大賣/鉅額交易
2024/11/11	0	0.00	36.2	59.40	59.40	-36.2	7,238	-0.50%
2024/11/08	6	53.57	119.7	53.66	54.00	-113.7	6,832	-1.66%	大賣/鉅額交易
2024/11/07	13	48.31	25.7	48.84	49.15	-12.7	5,378	-0.24%
2024/11/06	10	47.38	5	47.50	47.15	5	5,058	0.10%
2024/11/05	1	47.00	2.1	47.24	47.40	-1.1	5,002	-0.02%
2024/11/01	3	44.93	1	46.05	46.35	2	5,183	0.04%
2024/10/29	5	45.80	0	0.00	45.95	5	5,281	0.09%
2024/10/25	1	46.60	7	46.49	46.65	-6	5,368	-0.11%
2024/10/24	2	46.13	2	46.40	46.00	0	5,469	0.00%
2024/10/23	0	0.00	3	46.70	46.70	-3	5,569	-0.05%
2024/10/22	1	47.35	12	47.25	47.00	-11	5,628	-0.20%
2024/10/21	0	0.00	3	46.87	46.95	-3	5,769	-0.05%
2024/10/18	16	47.03	6	46.94	46.75	10	5,996	0.17%
2024/10/17	2	46.95	6	47.13	47.10	-4	6,054	-0.07%
2024/10/16	0	0.00	5.1	46.97	47.10	-5.1	6,199	-0.08%
2024/10/15	15	46.94	13	47.09	46.80	2	6,500	0.03%
2024/10/14	8	46.30	14	46.06	46.75	-6	6,660	-0.09%
2024/10/11	12	46.48	2	46.70	46.35	10	7,051	0.14%
2024/10/09	18	46.90	21	46.83	45.70	-3	7,775	-0.04%
2024/10/08	3	45.85	1	45.60	45.70	2	7,679	0.03%
2024/10/07	10	45.60	0	0.00	45.75	10	7,837	0.13%
2024/10/04	0	0.00	3	45.50	45.45	-3	7,903	-0.04%
2024/10/01	0	0.00	1	44.85	45.30	-1	8,043	-0.01%
2024/09/30	2	45.03	31.5	45.19	45.00	-29.5	8,050	-0.37%
2024/09/27	0	0.00	11	45.89	45.90	-11	8,087	-0.14%
2024/09/26	1	45.70	8	46.19	45.45	-7	8,125	-0.09%
2024/09/25	22	46.14	3	46.18	45.90	19	8,102	0.23%
2024/09/24	5.5	45.22	2	45.15	45.45	3.5	8,060	0.04%
2024/09/20	2	45.83	2	46.25	45.40	0	8,102	0.00%
2024/09/19	2	45.50	1	45.40	45.75	1	8,127	0.01%
2024/09/18	3	45.40	5	46.33	45.10	-2	8,220	-0.02%
2024/09/16	1.1	45.72	11	45.94	46.10	-9.9	8,190	-0.12%
2024/09/13	25	45.93	5	46.00	45.90	20	8,231	0.24%
2024/09/12	6	44.99	9	44.88	45.15	-3	8,250	-0.04%
2024/09/11	8	43.60	2	44.18	43.45	6	8,199	0.07%
2024/09/10	5	43.77	6	43.58	43.10	-1	8,240	-0.01%
2024/09/09	0	0.00	8	41.89	42.75	-8	8,231	-0.10%
2024/09/06	0	0.00	3	42.50	42.65	-3	8,293	-0.04%
2024/09/05	5	42.48	5	42.34	42.15	0	8,398	0.00%
2024/09/04	14	42.49	8	42.44	41.85	6	8,527	0.07%
2024/09/03	11	45.27	10	45.09	44.75	1	8,556	0.01%
2024/09/02	0	0.00	5	44.99	44.70	-5	8,657	-0.06%
2024/08/30	2	44.85	1	44.90	44.90	1	8,812	0.01%
2024/08/29	3	44.80	14	44.38	44.85	-11	8,972	-0.12%
2024/08/28	2	44.75	0	0.00	44.75	2	9,155	0.02%
2024/08/27	1	44.75	4	44.90	44.95	-3	9,260	-0.03%
2024/08/26	24	45.19	26.3	45.08	44.95	-2.3	9,465	-0.02%
2024/08/23	2	43.40	52	43.45	44.20	-50	9,715	-0.51%
2024/08/22	21	43.88	18	43.94	43.85	3	9,859	0.03%
2024/08/21	14	43.81	31	44.08	43.90	-17	10,206	-0.17%
2024/08/20	3	44.35	1	44.65	44.10	2	10,642	0.02%
2024/08/19	2	44.15	1	44.30	44.15	1	11,292	0.01%
2024/08/16	17.3	44.55	5	44.60	44.20	12.3	12,350	0.10%
2024/08/15	1	43.90	1	43.95	43.75	0	12,980	0.00%
2024/08/14	9	43.87	66	43.86	44.10	-57	13,664	-0.42%
2024/08/13	18	43.76	3	43.87	43.25	15	14,066	0.11%
2024/08/12	81	42.17	14	42.14	43.00	67	14,251	0.47%
2024/08/09	15	40.97	8.2	41.18	40.60	6.8	14,713	0.05%
2024/08/08	14	39.88	3	40.10	40.05	11	15,293	0.07%
2024/08/07	7	40.11	20.1	40.64	41.15	-13.1	15,433	-0.08%
2024/08/06	8	38.55	18	38.12	38.45	-10	15,832	-0.06%
2024/08/05	18	39.15	16	38.93	38.70	2	15,769	0.01%
2024/08/02	3	43.18	1	42.90	42.95	2	15,699	0.01%
2024/08/01	4	43.56	26.2	43.78	44.30	-22.2	15,804	-0.14%
2024/07/31	9	42.37	2	43.05	42.25	7	15,885	0.04%
2024/07/30	35.1	41.40	5.7	41.90	42.55	29.4	16,010	0.18%
2024/07/29	16.1	42.81	0	0.00	42.30	16.1	16,028	0.10%
2024/07/26	7.1	43.51	1	43.70	43.75	6.1	16,004	0.04%
2024/07/23	8	45.31	2	45.10	44.80	6	16,029	0.04%
2024/07/22	18.1	45.18	9	45.02	45.00	9.1	16,326	0.06%
2024/07/19	25	46.97	4.1	46.45	45.90	20.9	16,197	0.13%
2024/07/18	11.1	47.19	22	47.17	47.00	-10.9	16,145	-0.07%
2024/07/17	28	48.31	8	47.98	48.00	20	16,096	0.12%
2024/07/16	14.1	48.62	24.7	48.72	48.25	-10.6	16,105	-0.07%
2024/07/15	60.2	48.13	7	47.49	47.35	53.2	15,906	0.33%
2024/07/12	50.2	48.97	75	48.84	48.25	-24.8	15,763	-0.16%
2024/07/11	62.5	48.50	143.3	48.90	48.85	-80.8	15,484	-0.52%	大賣/
2024/07/10	17.3	46.72	14	46.94	46.60	3.3	15,038	0.02%
2024/07/09	17	46.24	25.5	46.32	46.10	-8.5	15,050	-0.06%
2024/07/08	13	45.53	3	45.67	45.40	10	14,960	0.07%
2024/07/05	21	45.66	17	45.69	45.90	4	15,109	0.03%
2024/07/04	3.5	44.49	2	44.50	44.60	1.5	15,087	0.01%
2024/07/03	0	0.00	6.4	44.67	44.50	-6.4	15,199	-0.04%
2024/07/02	5	43.73	3.3	44.11	44.70	1.7	15,433	0.01%
2024/07/01	14.1	44.17	4	44.18	44.10	10.1	15,646	0.06%
2024/06/28	14	44.35	13	44.42	44.30	1	16,023	0.01%
2024/06/27	4	43.95	4	44.05	43.90	0	16,419	0.00%
2024/06/26	11	44.75	10	44.70	44.35	1	16,877	0.01%
2024/06/25	4	44.29	4	44.56	44.80	0	17,982	0.00%
2024/06/24	17.1	45.27	2	44.85	44.75	15.1	19,475	0.08%
2024/06/21	2	46.08	1	46.25	46.15	1	19,884	0.01%
2024/06/20	7	46.41	1	46.65	46.45	6	20,564	0.03%
2024/06/19	10	46.16	16	46.63	46.25	-6	22,953	-0.03%
2024/06/18	1	45.60	0	0.00	45.70	1	25,902	0.00%
2024/06/17	14.1	45.65	5	45.70	45.55	9.1	28,245	0.03%
2024/06/14	5	45.80	12.4	45.67	45.95	-7.4	29,522	-0.02%
2024/06/13	7	45.51	7	45.58	45.45	0	29,641	0.00%
2024/06/12	11	44.93	0	0.00	45.15	11	29,801	0.04%
2024/06/11	3	45.17	0	45.15	45.10	3	30,032	0.01%
2024/06/07	23.1	46.01	3	45.80	45.70	20.1	30,461	0.07%
2024/06/06	3	46.72	2	46.60	46.60	1	30,717	0.00%
2024/06/05	8.1	47.22	10	47.80	46.65	-1.9	30,788	-0.01%
2024/06/04	20	48.40	2.7	47.87	47.75	17.4	30,772	0.06%
2024/06/03	18	48.16	6	48.18	48.20	12	30,722	0.04%
2024/05/31	3	47.68	4	47.90	47.50	-1	30,623	0.00%
2024/05/30	15	47.81	2	48.35	47.60	13	30,611	0.04%
2024/05/29	5	48.83	7	49.06	49.00	-2	30,586	-0.01%
2024/05/28	1	48.15	11	48.39	48.35	-10	30,460	-0.03%
2024/05/27	19	48.78	21.2	49.03	48.40	-2.2	30,404	-0.01%
2024/05/24	14	48.15	10	48.43	48.35	4	30,334	0.01%
2024/05/23	17.3	48.70	21	48.30	48.00	-3.8	30,104	-0.01%
2024/05/22	26.3	48.51	49	49.00	49.50	-22.7	29,750	-0.08%
2024/05/21	17	47.02	64.5	46.93	47.95	-47.5	29,279	-0.16%
2024/05/20	13.2	45.76	31.1	45.95	45.80	-17.9	28,708	-0.06%
2024/05/17	6.7	46.15	10	46.27	45.90	-3.3	28,138	-0.01%
2024/05/16	7	47.34	7	47.43	46.80	0	27,886	0.00%
2024/05/15	20.2	47.60	21	47.36	47.40	-0.9	27,835	0.00%
2024/05/14	37.1	47.03	53	46.89	48.00	-15.9	27,668	-0.06%
2024/05/13	10	44.82	23.2	44.61	44.85	-13.1	27,147	-0.05%
2024/05/10	35	44.41	14	44.57	44.10	21	27,071	0.08%
2024/05/09	2	43.08	2	42.75	42.75	0	26,688	0.00%
2024/05/08	4	42.94	29	42.87	42.95	-25	26,814	-0.09%
2024/05/07	14	42.72	20	42.73	43.00	-6	26,976	-0.02%
2024/05/06	9	43.51	6.1	43.46	43.20	2.9	26,908	0.01%
2024/05/03	38	44.39	3	45.00	43.75	35	26,916	0.13%
2024/05/02	11	44.70	30	44.90	44.60	-19	27,037	-0.07%
2024/04/30	2	45.53	0	0.00	45.40	2	27,395	0.01%
2024/04/29	15	45.98	4.1	45.97	45.90	11	27,857	0.04%
2024/04/26	35	45.77	13.1	45.47	45.70	22	28,831	0.08%
2024/04/25	4.4	44.09	14	44.03	44.05	-9.6	28,993	-0.03%
2024/04/24	2	44.20	7	44.14	44.60	-5	29,086	-0.02%
2024/04/23	6	42.71	17	42.34	42.80	-11	29,074	-0.04%
2024/04/22	23.2	42.62	4	43.50	42.20	19.2	29,228	0.07%
2024/04/19	6.2	44.15	13	43.69	43.70	-6.8	29,229	-0.02%
2024/04/18	5	44.70	6	44.60	44.70	-1	29,358	0.00%
2024/04/17	29	45.29	11	45.27	45.00	18	29,809	0.06%
2024/04/16	17	44.80	18	44.96	44.55	-1	30,455	0.00%
2024/04/15	2.1	46.91	22	47.56	46.85	-19.9	30,218	-0.07%
2024/04/12	7	48.85	2	49.03	48.60	5	30,070	0.02%
2024/04/11	11.2	48.74	14	48.75	48.85	-2.8	30,088	-0.01%
2024/04/10	5	50.07	48	50.30	49.55	-43	30,183	-0.14%
2024/04/09	20	50.06	5	50.12	50.00	15	30,203	0.05%
2024/04/08	13	50.25	8	50.12	50.20	5	30,454	0.02%
2024/04/03	13	49.99	11	49.74	50.00	2	30,964	0.01%
2024/04/02	20.1	50.29	7	50.59	50.10	13.1	32,738	0.04%
2024/04/01	17.5	51.26	3	51.70	51.10	14.5	32,628	0.04%
2024/03/29	51.1	51.44	89	51.42	51.50	-37.9	32,317	-0.12%
2024/03/28	70	53.60	39.1	53.41	52.20	30.9	31,969	0.10%
2024/03/27	59	55.75	78.7	56.26	56.70	-19.7	30,939	-0.06%
2024/03/26	22.5	53.28	35	53.27	53.20	-12.5	29,545	-0.04%
2024/03/25	68	54.77	43	55.03	54.00	25	29,445	0.08%
2024/03/22	107.5	56.87	89	56.62	54.00	18.5	28,813	0.06%	大買/
2024/03/21	128.1	55.43	100.3	56.24	57.90	27.8	26,387	0.11%	大買/
2024/03/20	33	52.31	200.9	53.23	53.60	-167.9	23,391	-0.72%	大賣/鉅額交易
2024/03/19	58	48.21	174.3	48.31	48.80	-116.3	21,293	-0.55%	大賣/鉅額交易
2024/03/18	2	45.53	8.2	45.66	46.50	-6.2	20,908	-0.03%
2024/03/15	9	45.23	13	45.65	45.60	-4	20,820	-0.02%
2024/03/14	14.3	45.68	10	45.79	45.55	4.3	20,658	0.02%
2024/03/13	45.4	45.62	49.4	45.83	45.65	-4	20,533	-0.02%
2024/03/12	6.1	44.55	30.4	44.84	45.30	-24.3	20,128	-0.12%
2024/03/11	34.1	43.92	21	43.99	43.70	13.1	19,919	0.07%
2024/03/08	9	42.42	3	42.63	42.50	6	19,835	0.03%
2024/03/07	8	42.86	11	43.03	42.70	-3	20,023	-0.01%
2024/03/06	4	43.36	7	43.43	43.30	-3	20,391	-0.01%
2024/03/05	1	42.90	7	43.29	43.55	-6	20,432	-0.03%
2024/03/04	21	43.40	24	43.53	43.20	-3	20,436	-0.01%
2024/03/01	20	42.90	17	42.95	43.05	3	20,313	0.01%
2024/02/29	12.4	41.54	8	41.93	42.30	4.4	20,308	0.02%
2024/02/27	39.3	41.89	19	41.78	41.60	20.3	20,415	0.10%
2024/02/26	26.2	43.13	9	43.10	42.95	17.2	20,354	0.08%
2024/02/23	30.3	44.63	8	45.02	43.60	22.3	20,439	0.11%
2024/02/22	67.9	45.10	49.3	45.29	44.45	18.6	20,545	0.09%
2024/02/21	4.4	44.23	4	44.71	43.75	0.4	20,177	0.00%
2024/02/20	9.1	43.89	6.1	43.98	43.75	3	20,306	0.01%
2024/02/19	25.5	44.75	60	44.70	44.15	-34.5	20,252	-0.17%
2024/02/16	10	45.32	22.2	45.58	45.60	-12.2	20,286	-0.06%
2024/02/15	13	44.43	15	45.04	45.10	-2	20,101	-0.01%
2024/02/05	1.2	44.95	1	44.75	44.80	0.2	19,880	0.00%
2024/02/02	5	45.26	21	45.15	45.10	-16	19,884	-0.08%
2024/02/01	7.2	44.69	7	44.70	44.65	0.2	19,825	0.00%
2024/01/31	9	45.49	0	0.00	45.00	9	19,888	0.05%
2024/01/30	38	45.93	13.3	46.26	46.40	24.7	19,712	0.13%
2024/01/29	5	45.16	4	45.31	45.30	1	19,491	0.01%
2024/01/26	2.1	44.79	15	44.59	44.50	-12.9	19,452	-0.07%
2024/01/25	27.2	45.81	20	45.42	45.40	7.2	19,385	0.04%
2024/01/24	15	46.64	22	46.92	46.10	-7	19,145	-0.04%
2024/01/23	15	46.18	14.1	45.99	46.40	0.9	18,790	0.00%
2024/01/22	187	45.75	199.2	46.40	46.40	-12.2	18,283	-0.07%	大買/大賣/
2024/01/19	26.2	44.44	43	44.71	44.85	-16.8	17,193	-0.10%
2024/01/18	15	42.98	19	42.88	43.35	-4	16,714	-0.02%
2024/01/17	11	43.77	12	43.35	43.25	-1	16,663	-0.01%
2024/01/16	28	43.68	30	43.61	43.60	-2	16,614	-0.01%
2024/01/15	18	43.81	19	43.86	43.95	-1	16,467	-0.01%
2024/01/12	10	43.87	6	44.24	43.55	4	16,410	0.02%
2024/01/11	31	43.85	90.1	44.12	44.55	-59.1	16,224	-0.36%
2024/01/10	34	42.89	33	43.20	43.65	1	15,998	0.01%
2024/01/09	6	42.31	4	42.44	41.95	2	15,344	0.01%
2024/01/08	6	42.47	11	42.32	42.15	-5	15,597	-0.03%
2024/01/05	6	42.21	3.1	42.21	42.25	2.9	16,105	0.02%
2024/01/04	26	42.44	35	42.46	42.10	-9	16,376	-0.05%
2024/01/03	21	42.95	15	43.25	43.30	6	16,329	0.04%
2024/01/02	47	43.60	7	43.54	43.20	40	16,273	0.25%
2023/12/29	64	44.74	77.3	44.44	44.55	-13.3	15,997	-0.08%
2023/12/28	113.2	44.83	136.3	44.77	45.00	-23.1	15,338	-0.15%	大買/大賣/
2023/12/27	38.1	42.34	57	42.35	42.55	-18.9	13,513	-0.14%
2023/12/26	31	41.74	41	41.74	42.10	-10	13,726	-0.07%
2023/12/25	5.1	41.76	68	42.27	41.55	-63	13,929	-0.45%
2023/12/22	44.1	41.65	13.1	41.61	41.60	30.9	13,969	0.22%
2023/12/21	14	41.59	51	41.59	41.50	-37	14,021	-0.26%
2023/12/20	18	41.15	114	41.53	41.65	-96	14,239	-0.67%	大賣/
2023/12/19	11	39.63	17	39.75	39.50	-6	14,259	-0.04%
2023/12/18	7	40.29	5	40.35	40.30	2	14,458	0.01%
2023/12/15	16	40.51	0	0.00	40.25	16	15,181	0.11%
2023/12/14	50	41.10	15	41.03	40.70	35	15,435	0.23%
2023/12/13	121	41.74	62.2	41.74	41.20	58.8	15,245	0.39%	大買/
2023/12/12	7.2	41.12	6	41.13	40.90	1.2	14,422	0.01%
2023/12/11	2.1	41.64	6	41.31	41.15	-3.9	14,501	-0.03%
2023/12/08	6	41.45	20	41.34	40.95	-14	14,553	-0.10%
2023/12/07	9.6	41.53	17	41.31	41.15	-7.4	14,461	-0.05%
2023/12/06	11	41.28	4	41.30	41.15	7	14,542	0.05%
2023/12/05	21	40.88	9	40.94	40.75	12	14,492	0.08%
2023/12/04	32.4	41.30	73	41.32	41.25	-40.6	14,429	-0.28%
2023/12/01	81.6	41.26	35.2	41.51	41.40	46.4	14,215	0.33%
2023/11/30	6	39.93	8.1	39.89	40.20	-2.1	13,802	-0.02%
2023/11/29	2	39.50	8	39.70	39.85	-6	13,797	-0.04%
2023/11/28	3	38.82	6	38.92	39.30	-3	13,956	-0.02%
2023/11/27	24.1	39.24	0	0.00	38.25	24.1	14,123	0.17%
2023/11/24	27	40.20	0	0.00	39.75	27	14,088	0.19%
2023/11/23	24	40.91	15	41.12	40.90	9	14,040	0.06%
2023/11/22	36	40.96	1	40.85	40.75	35	14,038	0.25%
2023/11/21	6.9	41.99	15.2	41.95	42.20	-8.3	14,068	-0.06%
2023/11/20	30	41.03	22	41.25	41.20	8	14,328	0.06%
2023/11/17	0	0.00	13	40.43	40.90	-13	14,375	-0.09%
2023/11/16	5	38.70	2	39.10	39.30	3	14,457	0.02%
2023/11/15	34	39.10	0	0.00	38.70	34	14,825	0.23%
2023/11/14	1	40.00	1.2	39.99	39.85	-0.2	16,064	0.00%
2023/11/13	1	39.00	0.1	39.80	39.70	0.9	16,441	0.01%
2023/11/10	24	39.40	20	39.33	39.50	4	16,710	0.02%
2023/11/08	6	39.24	9	39.44	39.10	-3	17,277	-0.02%
2023/11/07	2	38.30	2	38.73	38.80	0	17,499	0.00%
2023/11/06	1	38.60	5	38.64	38.70	-4	18,229	-0.02%
2023/11/03	7	38.22	11	38.31	38.10	-4	18,679	-0.02%
2023/11/02	0	0.00	3	38.05	37.90	-3	19,410	-0.02%
2023/11/01	1	36.90	0	0.00	36.90	1	20,759	0.00%
2023/10/31	6.1	36.97	2	37.48	36.75	4.1	21,299	0.02%
2023/10/30	4	38.19	4	38.44	37.90	0	21,465	0.00%
2023/10/27	0	0.00	6	38.71	38.15	-6	21,611	-0.03%
2023/10/26	6	38.41	5	38.51	38.20	1	21,951	0.00%
2023/10/25	6	39.09	2	39.13	39.00	4	22,087	0.02%
2023/10/24	3	38.60	9	38.84	39.00	-6	22,137	-0.03%
2023/10/23	4	37.99	7	38.14	38.30	-3	22,215	-0.01%
2023/10/20	2	38.03	0	0.00	37.95	2	22,467	0.01%
2023/10/19	5	37.95	5	37.45	38.00	0	22,749	0.00%
2023/10/18	8.1	37.67	1	38.50	37.50	7.1	23,174	0.03%
2023/10/17	6	39.76	1	39.35	39.35	5	23,530	0.02%
2023/10/16	8.7	39.95	1	40.20	39.80	7.7	26,345	0.03%
2023/10/13	11	41.84	5.1	42.00	42.00	5.9	30,275	0.02%
2023/10/12	1	42.00	3	41.95	41.85	-2	30,070	-0.01%
2023/10/11	6	40.54	0	0.00	39.65	6	30,478	0.02%
2023/10/06	3	41.40	0	0.00	41.50	3	30,983	0.01%
2023/10/05	1	41.80	9	41.58	41.65	-8	32,976	-0.02%
2023/10/04	6	40.83	4	40.75	41.20	2	33,163	0.01%
2023/10/03	7	41.79	1	41.45	41.45	6	33,217	0.02%
2023/10/02	7	42.46	24.2	42.04	42.50	-17.2	33,214	-0.05%
2023/09/28	44.2	40.98	4.1	41.43	40.75	40.1	33,075	0.12%
2023/09/27	52	40.73	8	40.59	40.80	44	33,344	0.13%
2023/09/26	0	0.00	31	40.48	40.10	-31	34,282	-0.09%
2023/09/25	43	40.35	15	40.42	40.10	28	34,571	0.08%
2023/09/22	22	40.31	21.2	40.55	40.80	0.8	34,366	0.00%
2023/09/21	2	38.88	3	39.02	39.25	-1	34,107	0.00%
2023/09/20	27.1	39.98	46.2	39.98	39.50	-19.1	34,089	-0.06%
2023/09/19	19	39.08	13	39.22	38.45	6	33,817	0.02%
2023/09/18	4	37.90	1	37.90	37.80	3	34,400	0.01%
2023/09/15	2	38.75	2	38.95	38.70	0	34,706	0.00%
2023/09/14	2	38.75	10	39.00	38.70	-8	34,870	-0.02%
2023/09/13	0	0.00	9	38.71	38.55	-9	35,439	-0.03%
2023/09/12	1	38.45	1	38.25	38.45	0	37,017	0.00%
2023/09/11	6.1	38.79	0	0.00	38.20	6.1	38,498	0.02%
2023/09/08	1.1	39.23	1	39.10	39.25	0.1	38,420	0.00%
2023/09/07	6.1	39.78	3	39.75	39.65	3.1	38,624	0.01%
2023/09/06	11	40.54	4	40.45	40.15	7	38,619	0.02%
2023/09/05	3	40.13	2	40.18	40.35	1	38,718	0.00%
2023/09/04	2	39.60	5	39.70	39.90	-3	38,830	-0.01%
2023/09/01	13.2	39.81	8	39.88	39.75	5.2	38,850	0.01%
2023/08/31	5	40.39	3	40.22	40.55	2	38,766	0.01%
2023/08/30	10	41.39	16	41.73	40.95	-6	38,883	-0.02%
2023/08/29	4	41.21	0	0.00	41.20	4	39,373	0.01%
2023/08/28	2	41.23	54	41.28	41.35	-52	40,556	-0.13%
2023/08/25	11	42.18	25	42.43	41.70	-14	40,916	-0.03%
2023/08/24	13	43.87	22	43.78	43.30	-9	40,875	-0.02%
2023/08/23	20	43.46	26	43.61	44.00	-6	40,874	-0.01%
2023/08/22	28	43.96	69	43.71	43.20	-41	40,647	-0.10%
2023/08/21	60	43.98	22	43.99	43.30	38	40,346	0.09%
2023/08/18	94	45.63	81	45.84	44.05	13	39,988	0.03%
2023/08/17	69	42.73	45	42.80	43.10	24	38,655	0.06%
2023/08/16	39	42.65	37	42.60	43.00	2	38,358	0.01%
2023/08/15	27	44.29	3	44.27	43.35	24	38,455	0.06%
2023/08/14	10	42.91	59	42.67	42.80	-49	38,131	-0.13%
2023/08/11	19.1	43.13	12	43.31	42.85	7.1	37,795	0.02%
2023/08/10	65	42.99	70	42.48	42.30	-5	37,397	-0.01%
2023/08/09	33	45.52	21	45.18	45.00	12	36,606	0.03%
2023/08/08	112	47.22	106	46.94	46.35	6	36,084	0.02%	大買/大賣/
2023/08/07	143	46.22	114.1	46.27	48.45	28.9	35,289	0.08%	大買/大賣/
2023/08/04	47.1	45.38	35.2	45.72	45.15	12	33,829	0.04%
2023/08/02	13	46.85	15	44.99	44.95	-2	33,238	-0.01%
2023/08/01	8	47.74	18.7	47.28	48.60	-10.7	32,945	-0.03%
2023/07/31	28	48.23	15.1	49.52	47.05	12.9	32,749	0.04%
2023/07/28	5	46.83	11	47.74	49.50	-6	32,343	-0.02%
2023/07/27	16.5	47.26	4.1	47.37	46.80	12.4	32,140	0.04%
2023/07/26	9	47.97	4	48.16	47.10	5	31,987	0.02%
2023/07/25	37.8	49.56	34	48.41	48.30	3.8	31,791	0.01%
2023/07/24	77	50.24	13.2	49.86	49.90	63.9	31,491	0.20%
2023/07/21	42.1	48.18	45.9	47.94	49.30	-3.8	31,107	-0.01%
2023/07/20	50.6	47.84	18	47.01	46.80	32.6	30,607	0.11%
2023/07/19	117.3	51.71	142.3	51.82	51.10	-25	29,960	-0.08%	大買/大賣/
2023/07/18	439	54.60	672.1	51.35	50.40	-233.1	27,034	-0.86%	大買/大賣/鉅額交易
2023/07/17	19	52.20	12.2	52.20	52.20	6.8	22,706	0.03%
2023/07/14	23	46.83	41.2	47.35	47.50	-18.2	22,355	-0.08%
2023/07/13	9	42.68	51.7	43.06	43.20	-42.7	21,592	-0.20%
2023/07/12	83	38.28	172.1	38.92	39.30	-89.1	20,937	-0.43%	大賣/
2023/07/11	9	35.74	22	35.82	35.75	-13	18,866	-0.07%
2023/07/10	26.1	35.18	5.4	34.88	34.90	20.7	18,579	0.11%
2023/07/07	12	35.42	1	35.50	35.35	11	18,406	0.06%
2023/07/06	23	35.73	16	35.96	35.55	7	18,239	0.04%
2023/07/05	15	36.56	9	36.55	36.15	6	17,878	0.03%
2023/07/04	20	37.42	96.9	37.44	37.70	-76.9	17,291	-0.44%
2023/07/03	10	36.06	12	36.14	35.95	-2	16,168	-0.01%
2023/06/30	16	34.58	34	34.37	34.95	-18	15,723	-0.11%
2023/06/29	6	34.77	15	34.70	34.70	-9	15,578	-0.06%
2023/06/28	14	35.13	10	34.93	34.70	4	15,444	0.03%
2023/06/27	28.1	35.29	13	35.49	35.35	15.1	15,208	0.10%
2023/06/26	94.1	36.42	46.3	36.58	36.85	47.8	14,732	0.32%
2023/06/21	101	35.35	21	35.26	35.15	80	13,755	0.58%	大買/
2023/06/20	37	34.60	0	0.00	34.50	37	13,358	0.28%
2023/06/19	44	35.25	11	35.20	35.40	33	13,068	0.25%
2023/06/16	99	36.94	38.5	37.25	36.45	60.5	12,329	0.49%
2023/06/15	33.5	34.69	126.6	34.71	36.15	-93.1	10,611	-0.88%	大賣/
2023/06/14	6	32.89	27	33.03	32.90	-21	9,027	-0.23%
2023/06/13	20	33.03	15.2	33.08	32.85	4.8	8,882	0.05%
2023/06/12	2	32.13	3	32.07	32.10	-1	8,565	-0.01%
2023/06/09	2.2	32.37	3.3	32.51	32.40	-1.1	8,506	-0.01%
2023/06/08	33	31.89	5	31.60	31.55	28	8,322	0.34%
2023/06/07	5.1	32.31	36	32.34	32.40	-30.9	8,188	-0.38%
2023/06/06	19.4	32.14	19	31.87	31.95	0.4	8,098	0.00%
2023/06/05	91.1	32.98	22	33.24	32.65	69.1	7,965	0.87%
2023/06/02	44.5	33.01	39.1	33.16	32.90	5.4	7,652	0.07%
2023/06/01	104.1	33.17	133.5	33.26	33.40	-29.5	7,043	-0.42%	大買/大賣/
2023/05/31	56	31.87	105	31.81	31.95	-49	5,728	-0.86%	大賣/
2023/05/30	38.8	31.05	1.2	30.80	31.00	37.6	5,203	0.72%
2023/05/29	67.2	31.49	37	31.18	31.40	30.2	5,067	0.60%
2023/05/26	1.3	29.75	1	29.45	29.25	0.3	4,433	0.01%
2023/05/25	15	29.53	5.4	29.46	29.50	9.6	4,387	0.22%
2023/05/24	0	0.00	1	29.30	29.20	-1	4,322	-0.02%
2023/05/23	14.1	29.41	2	29.55	29.25	12.1	4,223	0.29%
2023/05/22	18.3	30.19	8.1	30.18	30.15	10.2	4,015	0.25%
2023/05/19	7	30.13	16.4	29.83	30.20	-9.4	3,821	-0.24%
2023/05/17	1	28.30	31	28.30	28.35	-30	3,233	-0.93%
2023/05/15	1	27.80	0	0.00	28.00	1	3,192	0.03%
2023/05/10	2	27.95	0	0.00	28.15	2	3,350	0.06%
2023/05/09	10	27.95	0	0.00	27.95	10	3,426	0.29%
2023/05/02	0	0.00	10	28.35	28.35	-10	3,592	-0.28%
2023/04/27	0	0.00	22.5	28.16	28.30	-22.5	3,589	-0.63%
2023/04/24	0	0.00	83	27.95	28.30	-83	3,441	-2.41%
2023/04/21	83	27.75	0	0.00	27.75	83	3,391	2.45%
2023/04/20	21	27.94	0	0.00	27.85	21	3,378	0.62%
2023/04/19	4	28.08	0	0.00	27.95	4	3,349	0.12%
2023/04/18	0	0.00	20	28.20	28.25	-20	3,297	-0.61%
2023/04/17	56	28.48	124	28.66	28.60	-68	3,244	-2.10%	大賣/
2023/04/14	1	28.05	9	28.10	28.10	-8	3,103	-0.26%
2023/04/13	7	27.83	22	27.81	27.80	-15	3,054	-0.49%
2023/04/12	28	27.80	2	27.75	27.75	26	3,082	0.84%
2023/04/11	3	27.90	209	27.80	27.90	-206	3,085	-6.68%	大賣/鉅額交易
2023/04/10	0	0.00	65	27.45	27.40	-65	3,027	-2.15%
2023/04/06	165	27.25	0	0.00	27.30	165	2,993	5.51%	大買/鉅額交易
2023/03/30	0	0.00	9	27.30	27.35	-9	2,995	-0.30%
2023/03/29	200	27.45	0	0.00	27.45	200	2,977	6.72%	大買/鉅額交易
2023/03/28	5	28.50	99	28.48	28.50	-94	3,005	-3.13%
2023/03/27	10	28.70	405	28.67	28.65	-395	3,055	-12.93%	大賣/鉅額交易
2023/03/24	0	0.00	1.2	28.76	28.70	-1.2	3,060	-0.04%
2023/03/23	305	28.60	220	28.60	28.60	85	3,023	2.81%	大買/大賣/
2023/03/22	20	28.85	1	28.85	28.80	19	3,014	0.63%
2023/03/21	0	28.40	1	28.45	28.55	-1	2,995	-0.03%
2023/03/20	1	28.40	2	28.35	28.35	-1	2,979	-0.03%
2023/03/17	200	28.05	3	28.07	28.00	197	2,965	6.64%	大買/鉅額交易
2023/03/16	1	27.90	2	27.90	27.90	-1	2,933	-0.03%
2023/03/15	0	0.00	3	28.32	28.20	-3	2,914	-0.10%
2023/03/14	5	28.30	0	0.00	28.25	5	2,932	0.17%
2023/03/13	0.1	28.50	0	0.00	28.50	0.1	2,929	0.00%
2023/03/10	1	28.60	0	0.00	28.65	1	2,899	0.03%
2023/03/09	2	29.00	0	0.00	29.05	2	2,864	0.07%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	0.1	29.35	3	29.20	29.35	-2.9	2,771	-0.11%
2023/03/06	2	29.25	0	0.00	29.35	2	2,738	0.07%
2023/03/03	1	29.40	0	0.00	29.35	1	2,700	0.04%
2023/03/01	23	29.54	23	29.50	29.50	0	2,598	0.00%
2023/02/24	0	0.00	6	31.42	31.60	-6	2,429	-0.25%
2023/02/23	2	31.28	1	31.20	31.20	1	2,369	0.04%
2023/02/21	0	0.00	1	30.95	31.10	-1	2,378	-0.04%
2023/02/20	1	30.85	0	0.00	30.95	1	2,453	0.04%
2023/02/17	0	0.00	1	30.80	30.85	-1	2,475	-0.04%
2023/02/13	0	0.00	4	30.65	30.70	-4	2,686	-0.15%
2023/02/09	2	30.85	26.2	30.79	30.90	-24.2	2,666	-0.91%
2023/02/08	6	31.93	2	31.90	31.85	4	2,565	0.16%
2023/02/07	29	31.87	12	31.89	31.85	17	2,512	0.68%
2023/02/06	2	31.45	0.4	31.35	31.50	1.6	2,430	0.07%
2023/02/03	3	31.30	6	31.11	31.40	-3	2,400	-0.13%
2023/02/01	1	30.75	0	0.00	30.75	1	2,309	0.04%
2023/01/31	1	30.50	3	30.58	30.80	-2	2,285	-0.09%
2023/01/11	1	30.10	2	30.20	30.10	-1	2,177	-0.05%
2023/01/10	0	0.00	10	30.25	30.10	-10	2,167	-0.46%
2023/01/09	0	0.00	8	29.65	29.75	-8	2,122	-0.38%
2023/01/05	6	29.47	1	29.55	29.50	5	2,135	0.23%
2023/01/04	2	29.50	0	0.00	29.50	2	2,134	0.09%
2022/12/30	0	0.00	202	29.90	29.50	-202	2,154	-9.38%	大賣/鉅額交易
2022/12/29	0	0.00	13	29.75	29.70	-13	2,083	-0.62%
2022/12/23	12	29.53	0	0.00	29.70	12	2,062	0.58%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	1	29.60	0	0.00	29.60	1	2,060	0.05%
2022/12/19	0	0.00	404	30.00	29.75	-404	2,012	-20.08%	大賣/鉅額交易
2022/12/16	14	29.51	20	29.55	29.40	-6	1,889	-0.32%
2022/12/14	1	29.75	3	29.75	29.75	-2	1,853	-0.11%
2022/12/13	1	29.40	0	0.00	29.65	1	1,821	0.05%
2022/12/09	10	29.29	0	0.00	29.30	10	1,822	0.55%
2022/12/06	0	0.00	30	29.40	29.20	-30	1,803	-1.66%
2022/12/05	0	0.00	10	29.95	29.70	-10	1,764	-0.57%
2022/12/02	0	0.00	70	30.02	29.95	-70	1,791	-3.91%
2022/12/01	0	0.00	100	30.03	29.95	-100	1,794	-5.57%
2022/11/29	3	29.55	0.8	29.50	29.60	2.2	1,748	0.13%
2022/11/28	0	0.00	3	29.40	29.50	-3	1,737	-0.17%
2022/11/25	0	0.00	10	29.35	29.30	-10	1,734	-0.58%
2022/11/23	0	0.00	10	29.35	29.25	-10	1,714	-0.58%
2022/11/21	0	0.00	13	29.04	29.05	-13	1,716	-0.76%
2022/11/16	3	29.33	30	29.23	29.15	-27	1,685	-1.60%
2022/11/15	0	0.00	4	28.85	28.85	-4	1,608	-0.25%
2022/11/14	10	28.85	2	28.93	28.85	8	1,586	0.50%
2022/11/11	15	28.57	200	28.60	28.60	-185	1,541	-12.00%	大賣/鉅額交易
2022/11/10	5	28.20	0	0.00	28.30	5	1,488	0.34%
2022/11/09	1	28.40	200	28.60	28.30	-199	1,472	-13.51%	大賣/鉅額交易
2022/11/04	1	27.25	0	0.00	27.60	1	1,456	0.07%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/28	100	26.75	0	0.00	26.70	100	1,671	5.98%
2022/10/18	0	0.00	10	26.50	26.65	-10	1,695	-0.59%
2022/10/11	4	26.93	0	0.00	26.70	4	1,805	0.22%
2022/09/29	0	0.00	1	26.85	27.15	-1	1,855	-0.05%
2022/09/28	1	26.25	0	0.00	26.15	1	1,804	0.06%
2022/09/26	2	26.65	3	26.60	26.50	-1	1,808	-0.06%
2022/09/21	2	27.55	0	0.00	27.65	2	1,839	0.11%
2022/09/16	101	27.70	0	0.00	27.70	101	1,895	5.33%	大買/鉅額交易
2022/09/15	1	28.05	0	0.00	28.00	1	1,923	0.05%
2022/09/12	1	28.10	0	0.00	28.10	1	2,172	0.05%
2022/09/08	0	0.00	0.1	27.35	28.10	-0.1	2,205	0.00%
2022/09/06	5	27.52	0	0.00	27.35	5	2,158	0.23%
2022/09/05	0	0.00	2	27.90	27.75	-2	2,153	-0.09%
2022/09/01	2	27.88	1	28.05	27.80	1	2,174	0.05%
2022/08/30	10	28.10	0	0.00	28.05	10	2,148	0.47%
2022/08/29	0	0.00	1	27.95	27.90	-1	2,146	-0.05%
2022/08/18	0	0.00	90	28.51	28.70	-90	2,138	-4.21%
2022/08/17	2	28.60	1	28.60	28.55	1	2,138	0.05%
2022/08/16	1	28.75	0	28.75	28.75	1	2,127	0.05%
2022/08/15	5	28.65	2	28.78	28.85	3	2,152	0.14%
2022/08/12	2	28.90	0	0.00	28.90	2	2,128	0.09%
2022/08/09	13	29.26	6	29.02	29.45	7	2,078	0.34%
2022/08/08	1	28.30	3	28.68	28.70	-2	2,003	-0.10%
2022/08/05	2	28.30	5	28.35	28.30	-3	1,993	-0.15%
2022/08/02	4	27.95	0	0.00	27.95	4	2,110	0.19%
2022/08/01	0	0.00	1	28.15	28.15	-1	2,126	-0.05%
2022/07/29	1	28.10	0	0.00	28.15	1	2,158	0.05%
2022/07/28	2	28.10	0	0.00	28.10	2	2,189	0.09%
2022/07/25	1	28.05	1	28.05	28.05	0	2,244	0.00%
2022/07/22	0	0.00	2	28.25	28.20	-2	2,242	-0.09%
2022/07/21	102	27.66	5	27.79	28.05	97	2,251	4.31%	大買/
2022/07/20	602	27.42	0	0.00	27.20	602	2,235	26.93%	大買/鉅額交易
2022/07/19	2	27.00	0	0.00	27.35	2	2,259	0.09%
2022/07/18	300	26.97	0	0.00	27.05	300	2,256	13.30%	大買/鉅額交易
2022/07/15	0	0.00	7	26.95	27.00	-7	2,247	-0.31%
2022/07/13	0	0.00	2	26.80	26.80	-2	2,280	-0.09%
2022/07/12	0	0.00	18	26.44	26.45	-18	2,285	-0.79%
2022/07/11	0	0.00	5	26.95	27.00	-5	2,286	-0.22%
2022/07/08	2	27.45	16	27.55	27.40	-14	2,300	-0.61%
2022/07/07	1	26.75	0	0.00	27.40	1	2,322	0.04%
2022/07/05	0	0.00	2	27.15	27.15	-2	2,383	-0.08%
2022/07/04	0	0.00	1	27.00	26.75	-1	2,417	-0.04%
2022/07/01	4	26.89	1	27.50	26.80	3	2,488	0.12%
2022/06/30	3	27.52	1	27.60	27.45	2	2,556	0.08%
2022/06/29	1	28.10	0	0.00	28.10	1	2,619	0.04%
2022/06/27	0	0.00	2	28.68	28.80	-2	2,991	-0.07%
2022/06/24	0	0.00	1	28.55	28.45	-1	3,084	-0.03%
2022/06/22	8	28.70	8	28.55	28.35	0	3,196	0.00%
2022/06/21	5	28.62	5	28.46	28.70	0	3,201	0.00%
2022/06/17	5	27.80	13	27.83	27.90	-8	3,077	-0.26%
2022/06/15	0	0.00	8	28.06	28.10	-8	3,108	-0.26%
2022/06/14	0	0.00	5	27.64	27.90	-5	3,145	-0.16%
2022/06/13	102	27.80	0	0.00	27.90	102	3,175	3.21%	大買/鉅額交易
2022/06/10	37	27.93	32	28.25	28.20	5	3,200	0.16%
2022/06/08	0	0.00	0.1	28.10	28.10	-0.1	3,266	0.00%
2022/05/30	100	27.75	0	0.00	27.85	100	3,867	2.59%
2022/05/26	0	0.00	4	27.50	27.50	-4	4,251	-0.09%
2022/05/25	1	27.50	10	27.30	27.55	-9	4,316	-0.21%
2022/05/24	1	27.50	0	0.00	27.45	1	4,390	0.02%
2022/05/18	0	0.00	1	27.00	27.20	-1	4,660	-0.02%
2022/05/17	10	27.10	0	0.00	27.05	10	4,720	0.21%
2022/05/16	0	0.00	3	26.73	26.85	-3	4,764	-0.06%
2022/05/13	6	26.30	0	0.00	26.55	6	4,848	0.12%
2022/05/12	3	26.40	0	0.00	26.15	3	4,878	0.06%
2022/05/11	2	26.85	6	26.87	26.65	-4	4,858	-0.08%
2022/05/10	1	26.85	12	26.77	27.15	-11	4,843	-0.23%
2022/05/09	0	0.00	10	27.70	27.50	-10	4,832	-0.21%
2022/05/06	2.1	27.95	1	28.00	27.85	1.1	4,838	0.02%
2022/05/05	2	28.15	1	28.15	28.25	1	4,840	0.02%
2022/05/04	1	28.00	3	28.00	28.00	-2	4,843	-0.04%
2022/05/03	0	0.00	0.8	27.95	27.95	-0.8	4,898	-0.02%
2022/04/27	0	0.00	6	27.52	27.80	-6	5,007	-0.12%
2022/04/25	0	0.00	7	27.95	27.95	-7	5,038	-0.14%
2022/04/21	1	28.70	0	0.00	28.80	1	5,150	0.02%
2022/04/20	1	28.75	0	0.00	28.75	1	5,174	0.02%
2022/04/19	1	28.40	1	28.35	28.35	0	5,190	0.00%
2022/04/18	1	28.10	1	28.20	28.10	0	5,247	0.00%
2022/04/13	12	28.20	0	0.00	28.20	12	5,452	0.22%
2022/04/11	2	28.25	0	0.00	28.20	2	5,506	0.04%
2022/04/08	1	28.20	2	28.20	28.20	-1	5,630	-0.02%
2022/04/07	7	28.36	2	28.25	28.25	5	5,830	0.09%
2022/04/06	0	0.00	17	28.77	28.90	-17	6,006	-0.28%
2022/04/01	2	29.28	0	0.00	29.35	2	6,019	0.03%
2022/03/31	6	29.69	30	29.45	29.55	-24	6,065	-0.40%
2022/03/30	52	31.78	10.7	31.90	31.75	41.3	5,901	0.70%
2022/03/29	2	31.88	21	31.97	31.85	-19	5,822	-0.33%
2022/03/28	26	32.11	10	32.00	32.05	16	5,755	0.28%
2022/03/25	3	32.43	89	32.40	32.40	-86	5,732	-1.50%
2022/03/24	7	32.32	922	32.31	32.50	-915	5,822	-15.72%	大賣/鉅額交易
2022/03/23	12	32.34	0	0.00	32.30	12	6,297	0.19%
2022/03/21	1	31.90	0	0.00	32.00	1	6,617	0.02%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/17	1.3	32.00	0	0.00	32.00	1.3	7,234	0.02%
2022/03/16	2	31.75	1	31.70	31.80	1	7,434	0.01%
2022/03/15	1	31.75	1	31.70	31.75	0	7,477	0.00%
2022/03/14	5	31.80	10	31.85	32.05	-5	7,549	-0.07%
2022/03/11	7	31.89	20	31.90	31.75	-13	7,637	-0.17%
2022/03/10	0	31.80	0	0.00	31.85	0	7,640	0.00%
2022/03/09	10	31.31	0	0.00	31.45	10	7,658	0.13%
2022/03/08	24	31.23	11.4	31.60	31.20	12.6	7,690	0.16%
2022/03/07	1	32.35	0	0.00	32.35	1	7,534	0.01%
2022/03/03	0	0.00	7.7	33.09	33.05	-7.7	7,699	-0.10%
2022/03/02	0	0.00	10	32.75	32.70	-10	7,913	-0.13%
2022/03/01	24	32.49	37	32.51	32.60	-13	8,286	-0.16%
2022/02/25	5	33.87	0	0.00	33.55	5	8,201	0.06%
2022/02/24	4	33.96	16	33.98	33.70	-12	8,397	-0.14%
2022/02/23	6	34.29	2	34.10	34.30	4	8,850	0.05%
2022/02/22	1	33.80	10	34.13	33.95	-9	10,310	-0.09%
2022/02/21	15	34.49	12	34.40	34.45	3	10,599	0.03%
2022/02/18	20	34.00	21	33.86	33.95	-1	11,073	-0.01%
2022/02/17	1	34.20	2	34.05	34.00	-1	11,685	-0.01%
2022/02/16	15	34.03	3	34.07	34.00	12	11,823	0.10%
2022/02/15	5	33.89	4	34.20	33.75	1	12,048	0.01%
2022/02/14	10	33.80	5	33.78	33.90	5	11,967	0.04%
2022/02/10	8	33.68	31	33.51	33.70	-23	11,976	-0.19%
2022/02/09	4	33.53	2	33.58	33.75	2	11,960	0.02%
2022/02/08	1	33.45	1	33.45	33.50	0	11,952	0.00%
2022/02/07	5	32.70	0	0.00	33.00	5	11,982	0.04%
2022/01/26	1	32.35	2	32.33	32.30	-1	12,069	-0.01%
2022/01/25	24	32.49	0	0.00	32.25	24	12,060	0.20%
2022/01/24	10	32.20	5	32.50	32.80	5	12,018	0.04%
2022/01/20	3	33.75	0.2	33.70	33.75	2.8	11,943	0.02%
2022/01/19	6	33.63	11	33.58	33.50	-5	11,931	-0.04%
2022/01/18	13	33.82	0	0.00	33.75	13	11,920	0.11%
2022/01/17	1	33.30	6	33.41	33.60	-5	11,862	-0.04%
2022/01/14	4	32.98	21	33.05	33.00	-17	11,802	-0.14%
2022/01/13	3	33.37	13	33.50	33.50	-10	11,708	-0.09%
2022/01/12	2	33.40	3	33.62	33.40	-1	11,669	-0.01%
2022/01/11	32	33.47	11	33.55	33.50	21	11,629	0.18%
2022/01/10	7	33.58	8	33.56	33.65	-1	11,562	-0.01%
2022/01/07	11	34.11	16	33.94	33.80	-5	11,500	-0.04%
2022/01/06	16	34.19	25	34.06	34.45	-9	11,401	-0.08%
2022/01/05	2	34.20	11	34.49	34.20	-9	11,325	-0.08%
2022/01/04	0	0.00	23	34.51	34.50	-23	11,295	-0.20%
2022/01/03	0	0.00	9	35.02	34.50	-9	11,256	-0.08%
2021/12/30	48	35.08	10.2	35.20	35.20	37.8	11,091	0.34%
2021/12/29	10	34.81	12	34.86	34.95	-2	10,858	-0.02%
2021/12/28	2	34.55	17	34.51	34.50	-15	10,623	-0.14%
2021/12/27	9	34.31	126	34.31	34.35	-117	10,562	-1.11%	大賣/鉅額交易
2021/12/24	3	34.15	2.1	33.93	33.80	0.9	10,479	0.01%
2021/12/23	5	33.85	26	33.87	34.00	-21	10,452	-0.20%
2021/12/22	0	0.00	2.2	33.95	33.70	-2.2	10,393	-0.02%
2021/12/21	0	0.00	14	33.84	33.90	-14	10,374	-0.13%
2021/12/20	6	33.67	8.8	33.64	33.70	-2.8	10,357	-0.03%
2021/12/17	42.8	34.59	19	34.67	34.10	23.8	10,305	0.23%
2021/12/16	15	34.31	24	34.30	34.40	-9	9,813	-0.09%
2021/12/15	24	33.97	5.1	33.81	33.70	18.9	9,596	0.20%
2021/12/14	31	33.86	13	33.94	33.85	18	9,587	0.19%
2021/12/13	40	34.13	43	34.15	34.10	-3	9,414	-0.03%
2021/12/10	144	33.35	19	33.42	33.40	125	9,008	1.39%	大買/鉅額交易
2021/12/09	0	0.00	7	32.79	32.75	-7	8,775	-0.08%
2021/12/08	1	33.00	6	32.64	32.70	-5	8,721	-0.06%
2021/12/07	4	32.81	4	32.76	32.80	0	8,643	0.00%
2021/12/06	11	32.40	1	32.35	32.30	10	8,531	0.12%
2021/12/03	1	32.25	0	0.00	32.20	1	8,534	0.01%
2021/12/02	8	31.79	34	32.05	31.70	-26	8,484	-0.31%
2021/12/01	36	31.78	0	0.00	32.15	36	8,477	0.42%
2021/11/30	7	32.35	6.7	32.12	32.00	0.3	8,680	0.00%
2021/11/29	7	31.64	6	31.62	31.70	1	8,595	0.01%
2021/11/26	13	32.44	50	31.97	32.00	-37	8,421	-0.44%
2021/11/25	66	33.26	28.1	32.98	32.90	37.9	8,127	0.47%
2021/11/24	33	33.75	200.2	33.90	34.00	-167.2	7,668	-2.18%	大賣/鉅額交易
2021/11/23	42.1	34.07	24	34.07	33.90	18.1	7,460	0.24%
2021/11/22	570.1	34.40	13	34.38	34.50	557.1	7,209	7.73%	大買/鉅額交易
2021/11/19	120	34.07	711	34.06	34.40	-591	6,688	-8.84%	大買/大賣/鉅額交易
2021/11/18	9	32.03	41.2	31.99	32.10	-32.2	5,175	-0.62%
2021/11/17	302	31.99	232	32.73	31.75	70	4,806	1.46%	大買/大賣/
2021/11/16	47	31.26	307	31.84	32.10	-260	4,217	-6.16%	大賣/鉅額交易
2021/11/15	24	30.18	5	30.11	30.10	19	3,605	0.53%
2021/11/12	43	29.86	4	29.85	29.70	39	3,436	1.13%
2021/11/10	0	0.00	1	29.15	29.25	-1	3,266	-0.03%
2021/11/09	10	29.04	7.5	29.05	29.05	2.5	3,292	0.08%
2021/11/08	2	28.80	6	28.85	28.90	-4	3,265	-0.12%
2021/11/05	100	28.75	25.2	28.84	28.90	74.8	3,284	2.28%
2021/11/04	0	0.00	202.7	29.30	28.90	-202.7	3,313	-6.12%	大賣/鉅額交易
2021/11/03	2	29.18	406	29.19	29.25	-404	3,272	-12.34%	大賣/鉅額交易
2021/11/02	5	28.95	1	28.95	28.75	4	3,183	0.13%
2021/11/01	0	0.00	22	28.75	28.80	-22	3,173	-0.69%
2021/10/29	0	0.00	11	28.73	28.75	-11	3,165	-0.35%
2021/10/27	0	0.00	2	28.40	28.55	-2	3,137	-0.06%
2021/10/26	0	0.00	102	28.40	28.35	-102	3,135	-3.25%	大賣/鉅額交易
2021/10/19	0	0.00	0.2	28.20	28.30	-0.2	3,312	-0.01%
2021/10/13	73	28.00	73	28.40	28.00	0	3,702	0.00%
2021/10/12	2	28.20	14	28.26	28.35	-12	3,804	-0.32%
2021/10/08	0	0.00	107	28.20	28.10	-107	3,877	-2.76%	大賣/鉅額交易
2021/10/06	5	27.85	25	27.71	27.70	-20	5,494	-0.36%
2021/10/05	0	0.00	2	27.85	27.75	-2	5,994	-0.03%
2021/10/04	203	27.70	3.5	27.74	27.70	199.5	5,984	3.33%	大買/鉅額交易
2021/10/01	201.2	28.20	0	0.00	28.05	201.2	5,963	3.37%	大買/鉅額交易
2021/09/30	300	28.62	1.2	28.64	28.65	298.8	5,940	5.03%	大買/鉅額交易
2021/09/29	1.1	28.65	0	0.00	28.60	1.1	5,954	0.02%
2021/09/28	0	0.00	3	29.03	29.00	-3	5,947	-0.05%
2021/09/24	1.1	29.09	139	29.00	29.05	-137.9	5,964	-2.31%	大賣/鉅額交易
2021/09/23	111	28.68	0	0.00	28.70	111	5,876	1.89%	大買/鉅額交易
2021/09/17	1	28.90	2	28.83	28.75	-1	5,835	-0.02%
2021/09/16	6	28.85	1	28.60	28.70	5	5,753	0.09%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/10	0	0.00	5.6	28.22	28.15	-5.6	5,659	-0.10%
2021/09/09	1	28.35	20	28.30	28.30	-19	5,650	-0.34%
2021/09/08	2	28.55	12	28.44	28.30	-10	5,646	-0.18%
2021/09/07	208	28.70	20	28.60	28.70	188	5,619	3.35%	大買/鉅額交易
2021/09/06	116	28.86	5	29.03	28.80	111	5,621	1.97%	大買/鉅額交易
2021/09/03	1,747.5	28.98	0	0.00	28.95	1,747.5	5,543	31.52%	大買/鉅額交易
2021/09/01	0	0.00	3	28.05	28.05	-3	5,276	-0.06%
2021/08/31	0	0.00	2	27.88	27.90	-2	5,270	-0.04%
2021/08/30	3	27.80	0	0.00	27.80	3	5,344	0.06%
2021/08/25	0.4	27.80	0	0.00	27.90	0.4	5,458	0.01%
2021/08/20	5.5	27.01	1	27.00	27.00	4.5	5,554	0.08%
2021/08/19	1	27.30	0	0.00	27.10	1	5,566	0.02%
2021/08/18	2	27.40	0	0.00	27.60	2	5,550	0.04%
2021/08/17	2	27.48	0	0.00	27.50	2	5,566	0.04%
2021/08/13	1	28.30	2	28.40	28.30	-1	5,520	-0.02%
2021/08/11	0	27.80	0	0.00	27.80	0	5,515	0.00%
2021/08/10	6	27.98	1	28.05	27.95	5	5,556	0.09%
2021/08/09	5	28.50	2	28.50	28.50	3	5,694	0.05%
2021/08/06	20	28.80	5	28.80	28.80	15	5,769	0.26%
2021/08/05	0	0.00	1	28.70	28.60	-1	5,867	-0.02%
2021/08/04	5	28.60	1	28.60	28.60	4	6,109	0.07%
2021/08/03	1	28.50	5	28.48	28.50	-4	6,232	-0.06%
2021/08/02	1	28.40	2	28.35	28.40	-1	6,269	-0.02%
2021/07/29	0	0.00	1	28.45	28.45	-1	6,372	-0.02%
2021/07/28	0	0.00	13	28.60	28.35	-13	6,441	-0.20%
2021/07/27	0	0.00	5	28.78	28.80	-5	6,594	-0.08%
2021/07/26	2	28.15	5	28.20	28.25	-3	6,646	-0.05%
2021/07/22	4	27.95	1	27.90	27.90	3	7,312	0.04%
2021/07/21	5	27.92	119	27.96	27.90	-114	7,324	-1.56%	大賣/鉅額交易
2021/07/20	23.8	28.10	6	28.13	28.10	17.8	7,314	0.24%
2021/07/19	13.3	28.53	6	28.49	28.45	7.3	7,288	0.10%
2021/07/16	11	29.13	1	29.15	29.10	10	7,285	0.14%
2021/07/15	17	29.42	2.6	29.36	29.50	14.4	7,344	0.20%
2021/07/14	2.3	29.26	2	29.90	29.25	0.3	7,416	0.00%
2021/07/13	196	30.73	116	30.54	29.55	80	7,341	1.09%	大買/大賣/
2021/07/12	16	29.50	22.3	29.32	30.45	-6.3	5,937	-0.11%
2021/07/09	4	28.05	5	28.10	28.15	-1	5,467	-0.02%
2021/07/07	5	28.00	5	27.95	27.95	0	5,654	0.00%
2021/07/06	6	28.05	0	0.00	28.05	6	5,724	0.10%
2021/07/05	1	28.00	0	0.00	28.00	1	5,777	0.02%
2021/07/02	18.1	27.97	1	28.00	27.90	17.1	5,812	0.29%
2021/07/01	19	28.04	3	28.03	28.00	16	5,852	0.27%
2021/06/30	12	27.54	0	0.00	27.60	12	5,848	0.21%
2021/06/29	2	27.60	1	27.55	27.55	1	5,913	0.02%
2021/06/28	2	27.68	0	0.00	27.70	2	5,966	0.03%
2021/06/25	1	27.75	2	27.75	27.75	-1	6,021	-0.02%
2021/06/24	5	27.70	0	0.00	27.80	5	6,065	0.08%
2021/06/23	6	27.74	3	27.75	27.80	3	6,143	0.05%
2021/06/22	2	27.70	18	27.70	27.70	-16	6,248	-0.26%
2021/06/21	8.1	27.62	0	0.00	27.65	8.1	6,351	0.13%
2021/06/18	16	27.86	2	27.85	28.00	14	6,456	0.22%
2021/06/17	10	27.88	0	0.00	27.90	10	6,533	0.15%
2021/06/16	17	27.79	1	27.75	27.75	16	6,605	0.24%
2021/06/15	24	27.91	0	0.00	27.90	24	6,659	0.36%
2021/06/11	0	0.00	3	27.50	27.50	-3	6,697	-0.04%
2021/06/10	2	27.60	3	27.45	27.55	-1	6,765	-0.01%
2021/06/09	26	27.75	12.6	27.77	27.70	13.4	6,812	0.20%
2021/06/08	10.9	27.86	0	0.00	27.90	10.9	6,922	0.16%
2021/06/07	1.1	27.74	1	27.95	28.00	0.1	7,096	0.00%
2021/06/03	0	0.00	6	28.60	28.65	-6	7,636	-0.08%
2021/06/02	8	28.25	0	0.00	28.20	8	7,630	0.10%
2021/06/01	5	28.30	0	0.00	28.20	5	7,645	0.07%
2021/05/31	0	0.00	0	28.20	28.20	0	7,625	0.00%
2021/05/25	5	28.20	1.1	28.24	28.25	3.9	7,869	0.05%
2021/05/24	1	27.70	0	0.00	27.90	1	7,959	0.01%
2021/05/21	0	0.00	2.8	27.22	27.30	-2.8	8,241	-0.03%
2021/05/20	0	0.00	5	27.05	27.00	-5	8,340	-0.06%
2021/05/19	12	27.12	0	0.00	26.95	12	8,349	0.14%
2021/05/17	1	26.00	0	0.00	25.65	1	8,341	0.01%
2021/05/14	6	27.38	0	0.00	27.45	6	8,180	0.07%
2021/05/13	0	0.00	10	26.75	27.00	-10	8,103	-0.12%
2021/05/12	9	27.44	5	27.71	27.45	4	7,988	0.05%
2021/05/11	9	28.83	32	28.57	28.60	-23	7,759	-0.30%
2021/05/10	1	28.95	0.2	29.00	29.00	0.8	7,676	0.01%
2021/05/07	0	0.00	3	29.13	29.30	-3	7,685	-0.04%
2021/05/06	0	0.00	3.3	28.88	28.90	-3.3	7,676	-0.04%
2021/05/05	3	28.75	0	0.00	28.80	3	7,625	0.04%
2021/05/04	8	29.46	33.6	29.19	28.85	-25.6	7,576	-0.34%
2021/05/03	34	29.92	21	30.20	29.75	13	7,425	0.18%
2021/04/29	45.3	30.90	55.7	30.97	30.60	-10.4	7,303	-0.14%
2021/04/28	10.5	30.08	33	30.09	30.30	-22.5	6,924	-0.33%
2021/04/27	2	29.50	1	29.50	29.50	1	6,734	0.01%
2021/04/26	6	29.40	5.5	29.35	29.40	0.5	6,735	0.01%
2021/04/23	0	0.00	9.5	29.35	29.35	-9.5	6,707	-0.14%
2021/04/22	36	29.98	11	29.50	29.35	25	6,801	0.37%
2021/04/21	30.2	29.90	15.7	29.77	30.15	14.5	6,734	0.22%
2021/04/20	10.4	29.78	6.9	29.60	29.80	3.5	6,621	0.05%
2021/04/19	3	29.32	3.3	29.31	29.35	-0.3	6,537	0.00%
2021/04/16	1.1	28.91	30.3	29.02	29.15	-29.2	6,590	-0.44%
2021/04/15	0	0.00	11	28.83	28.85	-11	6,609	-0.17%
2021/04/14	3	28.62	5	28.65	28.65	-2	6,617	-0.03%
2021/04/13	16	29.12	5.9	29.11	28.90	10.1	6,607	0.15%
2021/04/12	0	0.00	5	29.40	29.30	-5	6,532	-0.08%
2021/04/08	0	0.00	5	29.21	29.20	-5	6,460	-0.08%
2021/04/07	0	0.00	11.5	28.91	29.15	-11.5	6,483	-0.18%
2021/04/06	26	29.17	0	0.00	29.05	26	6,496	0.40%
2021/04/01	1	29.05	0.5	29.05	29.15	0.5	6,453	0.01%
2021/03/31	2	28.80	0	0.00	28.85	2	6,398	0.03%
2021/03/30	1	28.60	6	28.60	28.70	-5	6,349	-0.08%
2021/03/29	10	28.65	29	28.66	28.65	-19	6,295	-0.30%
2021/03/26	9	28.63	3.4	28.59	28.60	5.6	6,283	0.09%
2021/03/25	40	28.60	0	0.00	28.65	40	6,276	0.64%
2021/03/24	3	29.32	7	29.39	29.30	-4	6,234	-0.06%
2021/03/23	1.4	29.24	4	29.24	29.25	-2.6	6,178	-0.04%
2021/03/22	1	28.95	2	28.95	28.95	-1	6,122	-0.02%
2021/03/19	0.6	29.05	2	29.05	29.10	-1.4	6,135	-0.02%
2021/03/18	4	29.08	4	29.10	29.05	0	6,113	0.00%
2021/03/17	2	29.05	320	29.01	29.10	-318	6,181	-5.14%	大賣/鉅額交易
2021/03/16	20.2	29.15	204	29.11	29.15	-183.8	6,395	-2.87%	大賣/鉅額交易
2021/03/15	3	29.02	0	0.00	29.10	3	6,548	0.05%
2021/03/12	2	28.73	1	28.85	28.95	1	7,216	0.01%
2021/03/11	11	28.83	0	0.00	28.80	11	7,457	0.15%
2021/03/10	17	28.72	29	28.78	28.80	-12	7,347	-0.16%
2021/03/09	26.1	28.28	7	28.14	28.45	19.1	7,224	0.26%
2021/03/08	111	30.31	1.2	30.48	30.30	109.8	6,814	1.61%	大買/鉅額交易
2021/03/05	202	30.15	0	0.00	30.30	202	6,822	2.96%	大買/鉅額交易
2021/03/04	10	30.41	40	30.25	30.40	-30	6,845	-0.44%
2021/03/03	6.2	30.62	0	0.00	30.60	6.2	6,834	0.09%
2021/03/02	1.1	30.80	307	31.07	30.60	-305.9	6,832	-4.48%	大賣/鉅額交易
2021/02/26	5	30.44	31	30.45	30.95	-26	6,770	-0.38%
2021/02/25	1	30.55	2	30.70	30.65	-1	6,746	-0.01%
2021/02/24	1.3	30.51	29	30.65	30.50	-27.7	6,816	-0.41%
2021/02/23	101	30.85	503	30.88	31.00	-402	6,687	-6.01%	大買/大賣/鉅額交易
2021/02/22	9.2	30.01	412.2	30.10	30.25	-403	6,367	-6.33%	大賣/鉅額交易
2021/02/19	11	29.62	22	29.70	29.90	-11	6,263	-0.18%
2021/02/18	3.5	29.53	23	29.50	29.65	-19.5	6,260	-0.31%
2021/02/17	10	29.38	2	29.40	29.40	8	6,317	0.13%
2021/02/05	1	29.20	0	0.00	29.25	1	6,284	0.02%
2021/02/03	2	29.20	0	0.00	29.30	2	6,351	0.03%
2021/02/02	0	0.00	1	29.30	29.25	-1	6,382	-0.02%
2021/02/01	204.1	28.92	0	0.00	29.00	204.1	6,387	3.20%	大買/鉅額交易
2021/01/29	5	29.09	0	0.00	29.10	5	6,375	0.08%
2021/01/28	11	29.25	1	29.30	29.30	10	6,332	0.16%
2021/01/27	88	29.55	3	29.50	29.45	85	6,298	1.35%
2021/01/26	7	29.39	0	0.00	29.35	7	6,288	0.11%
2021/01/25	11	29.38	2	29.40	29.50	9	6,277	0.14%
2021/01/22	114	29.20	0	0.00	29.30	114	6,252	1.82%	大買/鉅額交易
2021/01/21	1	29.25	2	29.21	29.20	-1	6,236	-0.02%
2021/01/20	4	29.29	5	29.40	29.15	-1	6,197	-0.02%
2021/01/19	2	29.98	5	30.00	29.80	-3	6,118	-0.05%
2021/01/18	4	29.60	0	0.00	29.90	4	6,074	0.07%
2021/01/15	2	30.10	1.7	30.03	29.85	0.3	6,042	0.01%
2021/01/14	0	0.00	14.4	30.00	30.05	-14.4	5,906	-0.24%
2021/01/13	5	29.91	0	0.00	29.85	5	5,892	0.08%
2021/01/12	3	29.88	1	29.75	29.80	2	5,874	0.03%
2021/01/11	13	29.99	201.3	30.12	30.15	-188.3	5,800	-3.25%	大賣/鉅額交易
2021/01/08	200.2	29.30	0	0.00	29.40	200.2	5,671	3.53%	大買/鉅額交易
2021/01/07	3	29.40	13	29.50	29.40	-10	5,610	-0.18%
2021/01/06	12	29.63	10	29.59	29.40	2	5,588	0.04%
2021/01/05	3	29.52	0	0.00	29.60	3	5,539	0.05%
2021/01/04	3	29.45	1	29.50	29.50	2	5,540	0.04%
2020/12/31	2	29.73	0	0.00	29.50	2	5,528	0.04%
2020/12/30	1	29.55	0	0.00	29.65	1	5,496	0.02%
2020/12/29	2	29.23	2	29.25	29.30	0	5,419	0.00%
2020/12/28	7.2	29.39	6	29.37	29.40	1.2	5,366	0.02%
2020/12/25	6.1	29.42	49	29.50	29.30	-43	5,361	-0.80%
2020/12/24	50	29.20	0	0.00	29.20	50	5,336	0.94%
2020/12/23	7	29.10	0	0.00	29.15	7	5,323	0.13%
2020/12/22	2	29.10	5	29.18	29.00	-3	5,341	-0.06%
2020/12/21	10	29.15	2	29.00	29.20	8	5,356	0.15%
2020/12/18	1.1	29.56	201	29.80	29.40	-199.9	5,325	-3.75%	大賣/鉅額交易
2020/12/17	203	29.20	1.3	29.16	29.20	201.7	5,288	3.81%	大買/鉅額交易
2020/12/16	233.1	29.30	2.2	29.35	29.40	230.9	5,248	4.40%	大買/鉅額交易
2020/12/15	2	29.43	2	29.48	29.25	0	5,195	0.00%
2020/12/14	3	29.97	2	29.83	29.80	1	5,096	0.02%
2020/12/11	301	29.70	3.1	30.13	29.70	297.9	5,063	5.88%	大買/鉅額交易
2020/12/10	28	30.10	25	30.02	30.05	3	4,961	0.06%
2020/12/09	18.2	31.20	23	31.23	31.15	-4.8	4,696	-0.10%
2020/12/08	47	32.00	511	32.11	31.75	-464	4,523	-10.26%	大賣/鉅額交易
2020/12/07	13	30.67	316	30.67	31.25	-303	3,891	-7.79%	大賣/鉅額交易
2020/12/04	0	0.00	1.1	29.85	29.90	-1.1	3,535	-0.03%
2020/12/03	1	29.75	2	29.95	29.65	-1	3,472	-0.03%
2020/12/02	0	0.00	3	29.57	29.60	-3	3,435	-0.09%
2020/11/30	3.5	29.64	0	0.00	29.50	3.5	3,409	0.10%
2020/11/27	1	29.75	0	0.00	29.75	1	3,366	0.03%
2020/11/26	3	29.55	1	29.70	29.65	2	3,339	0.06%
2020/11/25	1	29.45	1	29.65	29.65	0	3,340	0.00%
2020/11/24	2	29.75	0	0.00	29.60	2	3,319	0.06%
2020/11/23	10	29.36	1	29.30	29.60	9	3,263	0.28%
2020/11/20	1	29.25	0	0.00	29.10	1	3,261	0.03%
2020/11/19	0	0.00	2	29.25	29.20	-2	3,269	-0.06%
2020/11/18	0	0.00	8.2	29.12	29.20	-8.2	3,272	-0.25%
2020/11/17	2	29.05	0	0.00	29.00	2	3,295	0.06%
2020/11/16	1	29.15	8	29.13	29.10	-7	3,409	-0.21%
2020/11/13	0	0.00	4	29.18	29.35	-4	3,388	-0.12%
2020/11/12	5	29.39	6	29.24	29.10	-1	3,373	-0.03%
2020/11/11	6	29.34	5	29.10	29.35	1	3,394	0.03%
2020/11/10	1	28.95	2.5	29.01	29.00	-1.5	3,365	-0.04%
2020/11/09	0	0.00	0.2	28.95	28.90	-0.2	3,523	0.00%
2020/11/06	0	0.00	1	29.00	28.85	-1	3,665	-0.03%
2020/11/05	1.5	28.82	1	28.85	28.80	0.5	3,655	0.01%
2020/11/04	2	28.80	26	28.71	28.75	-24	3,661	-0.66%
2020/11/03	1	28.40	0	0.00	28.70	1	3,685	0.03%
2020/10/30	1	28.40	0	0.00	28.20	1	3,715	0.03%
2020/10/29	1	28.35	5.4	28.43	28.45	-4.4	3,722	-0.12%
2020/10/28	6	28.78	0	0.00	28.60	6	3,746	0.16%
2020/10/27	0	0.00	5	28.70	28.65	-5	3,775	-0.13%
2020/10/26	1	28.95	0	0.00	28.85	1	3,792	0.03%
2020/10/23	100	28.95	0	0.00	28.95	100	3,837	2.61%
2020/10/22	0	0.00	5	28.90	28.95	-5	3,904	-0.13%
2020/10/21	4	29.19	10.1	29.20	28.95	-6.1	4,020	-0.15%
2020/10/20	5	28.75	2	28.90	28.90	3	4,113	0.07%
2020/10/19	1	28.70	1	28.70	28.70	0	4,135	0.00%
2020/10/16	0	0.00	4	28.55	28.60	-4	4,213	-0.09%
2020/10/15	1	28.50	0.7	28.60	28.60	0.3	4,251	0.01%
2020/10/14	0	0.00	4.5	28.49	28.55	-4.5	4,286	-0.10%
2020/10/13	106	28.25	0	0.00	28.25	106	4,424	2.40%	大買/鉅額交易
2020/10/12	3	28.50	0	0.00	28.40	3	4,435	0.07%
2020/10/08	3	28.65	0	0.00	28.55	3	4,601	0.07%
2020/10/07	0	0.00	3	28.70	28.70	-3	4,946	-0.06%
2020/10/06	2	28.45	0	0.00	28.50	2	5,298	0.04%
2020/10/05	0	0.00	1	28.60	28.40	-1	5,617	-0.02%
2020/09/30	0	0.00	2	28.53	28.60	-2	5,762	-0.03%
2020/09/28	0	0.00	8	28.10	28.05	-8	6,101	-0.13%
2020/09/25	2	27.53	0	0.00	27.60	2	6,327	0.03%
2020/09/24	15	27.75	0	0.00	27.65	15	6,527	0.23%
2020/09/22	2	28.53	5	28.50	28.45	-3	6,755	-0.04%
2020/09/21	0	0.00	201	29.00	28.90	-201	6,889	-2.92%	大賣/鉅額交易
2020/09/18	0	0.00	20	28.90	28.95	-20	7,011	-0.29%
2020/09/17	0	0.00	4	28.88	28.85	-4	7,138	-0.06%
2020/09/16	0	0.00	1	28.95	28.85	-1	7,190	-0.01%
2020/09/15	1	28.95	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0	0.00	6.4	29.05	29.00	-6.4	7,430	-0.09%
2020/09/11	1	29.05	1	29.10	29.00	0	7,485	0.00%
2020/09/10	418	29.09	3	29.02	29.10	415	7,510	5.53%	大買/鉅額交易
2020/09/09	1	28.30	1	28.40	28.55	0	7,488	0.00%
2020/09/08	2	28.60	0	0.00	28.60	2	7,595	0.03%
2020/09/04	4	28.33	0	0.00	28.50	4	7,924	0.05%
2020/09/03	1	28.90	0	0.00	28.70	1	8,277	0.01%
2020/09/02	102	28.90	1	28.85	28.85	101	8,345	1.21%	大買/鉅額交易
2020/09/01	5	28.80	0	0.00	28.85	5	8,522	0.06%
2020/08/31	0	0.00	6	28.93	28.90	-6	8,629	-0.07%
2020/08/28	1	28.80	0.3	29.15	29.15	0.8	8,671	0.01%
2020/08/27	0	0.00	13	28.82	28.85	-13	8,748	-0.15%
2020/08/26	12.8	28.98	1	28.85	28.95	11.8	8,858	0.13%
2020/08/25	1	28.30	0	0.00	28.35	1	8,837	0.01%
2020/08/24	3	28.03	1	28.10	28.10	2	9,028	0.02%
2020/08/21	8	28.03	0	0.00	27.95	8	9,124	0.09%
2020/08/20	6	27.88	0	0.00	27.75	6	9,210	0.07%
2020/08/18	1	28.75	0.2	28.85	28.75	0.8	9,372	0.01%
2020/08/17	0.5	28.90	0	0.00	28.85	0.5	9,759	0.01%
2020/08/14	11.2	28.49	0.3	28.60	28.45	11	10,623	0.10%
2020/08/13	108	28.25	1	28.25	28.25	107	10,698	1.00%	大買/鉅額交易
2020/08/12	110.9	28.76	3.3	28.71	28.75	107.6	10,562	1.02%	大買/鉅額交易
2020/08/11	1	29.40	7	29.46	29.40	-6	10,458	-0.06%
2020/08/10	100	29.30	4	29.35	29.35	96	10,611	0.90%
2020/08/07	102	29.30	25	29.35	29.25	77	10,807	0.71%	大買/
2020/08/05	2	29.25	26	29.30	29.35	-24	11,121	-0.22%
2020/08/04	106	29.25	0	0.00	29.30	106	11,202	0.95%	大買/鉅額交易
2020/08/03	3	29.23	4	29.20	29.20	-1	11,308	-0.01%
2020/07/31	100	29.55	0	0.00	29.55	100	11,359	0.88%
2020/07/30	5	29.10	0	0.00	29.15	5	11,446	0.04%
2020/07/29	5	29.10	0	0.00	29.00	5	11,475	0.04%
2020/07/28	1	28.75	10	28.60	28.25	-9	11,504	-0.08%
2020/07/27	26	28.64	2	28.65	28.55	24	11,547	0.21%
2020/07/24	6	29.21	6	29.05	29.00	0	11,509	0.00%
2020/07/23	0	0.00	1	29.70	29.60	-1	11,390	-0.01%
2020/07/22	121	29.74	185.8	29.65	29.75	-64.8	11,429	-0.57%	大買/大賣/
2020/07/21	12	29.90	0	0.00	29.85	12	11,397	0.11%
2020/07/17	3	29.72	0	0.00	29.55	3	11,486	0.03%
2020/07/16	110	30.14	2	30.03	30.15	108	11,564	0.93%	大買/鉅額交易
2020/07/15	5	30.08	12	30.01	29.85	-7	11,684	-0.06%
2020/07/14	12	30.08	18	30.19	30.35	-6	11,764	-0.05%
2020/07/13	17	34.14	6	34.07	34.20	11	11,554	0.10%
2020/07/10	16	33.93	11	33.96	33.90	5	11,409	0.04%
2020/07/09	16	33.44	2.4	33.60	33.55	13.6	11,334	0.12%
2020/07/08	8	33.48	0.4	33.50	33.55	7.6	11,280	0.07%
2020/07/07	26	33.61	6	33.79	33.35	20	11,272	0.18%
2020/07/06	79	33.98	14	33.91	33.95	65	11,266	0.58%
2020/07/03	123	33.19	12	33.01	33.30	111	11,364	0.98%	大買/鉅額交易
2020/07/02	1	32.70	25	32.47	32.75	-24	11,254	-0.21%
2020/07/01	3	32.47	0	0.00	32.40	3	11,141	0.03%
2020/06/30	4	32.44	20	32.35	32.40	-16	11,075	-0.14%
2020/06/29	5	32.22	6	32.44	32.25	-1	11,012	-0.01%
2020/06/24	0	0.00	21	32.07	32.15	-21	10,937	-0.19%
2020/06/23	4	31.43	23	31.45	31.45	-19	10,969	-0.17%
2020/06/22	2	31.58	2	31.60	31.60	0	11,028	0.00%
2020/06/19	0	0.00	1	31.40	31.45	-1	11,190	-0.01%
2020/06/18	3	31.30	0	0.00	31.45	3	11,126	0.03%
2020/06/17	4	31.34	7	31.39	31.30	-3	11,142	-0.03%
2020/06/16	2	31.50	0	0.00	31.55	2	11,267	0.02%
2020/06/15	2	31.23	10	31.20	31.05	-8	11,582	-0.07%
2020/06/12	14	31.45	1	31.15	31.50	13	11,701	0.11%
2020/06/11	7	32.51	6	32.45	32.05	1	11,810	0.01%
2020/06/10	48	32.80	13	32.77	32.80	35	11,843	0.30%
2020/06/08	7	32.28	2	32.15	32.10	5	12,160	0.04%
2020/06/05	9	32.52	7	32.44	32.55	2	12,335	0.02%
2020/06/03	6	32.08	5	32.05	31.95	1	12,684	0.01%
2020/06/02	7	32.08	0	0.00	31.95	7	12,674	0.06%
2020/06/01	2	32.30	4	32.29	32.35	-2	12,701	-0.02%
2020/05/29	16	32.63	2	32.60	32.30	14	12,842	0.11%
2020/05/28	2	32.28	6	32.19	32.05	-4	13,010	-0.03%
2020/05/27	6	32.05	0	0.00	32.05	6	13,239	0.05%
2020/05/26	12	32.20	101	32.15	32.10	-89	13,584	-0.66%	大賣/
2020/05/25	22	32.36	0	0.00	32.35	22	13,635	0.16%
2020/05/22	17	32.64	1	33.40	32.40	16	13,734	0.12%
2020/05/21	21	32.93	45	33.04	33.30	-24	13,906	-0.17%
2020/05/20	3	30.52	0	0.00	30.70	3	13,366	0.02%
2020/05/19	0	0.00	4	30.03	30.10	-4	14,171	-0.03%
2020/05/18	0	0.00	1	29.75	29.75	-1	14,846	-0.01%
2020/05/15	3	29.67	89	29.52	29.75	-86	15,551	-0.55%
2020/05/14	10	30.19	1	30.10	30.10	9	15,703	0.06%
2020/05/13	4	31.00	110	30.89	31.00	-106	15,635	-0.68%	大賣/鉅額交易
2020/05/12	91	31.06	4	30.96	31.35	87	15,550	0.56%
2020/05/11	100	30.80	10	30.75	30.80	90	15,487	0.58%
2020/05/07	6	30.88	0	0.00	30.80	6	15,297	0.04%
2020/05/06	7.6	30.58	4	30.83	30.50	3.6	15,231	0.02%
2020/05/05	64	30.30	7	30.18	30.25	57	15,125	0.38%
2020/05/04	4	30.09	0	0.00	30.15	4	15,101	0.03%
2020/04/30	2	30.70	5	30.79	30.60	-3	15,050	-0.02%
2020/04/29	0	0.00	4	30.58	30.50	-4	15,013	-0.03%
2020/04/28	17	30.41	14	30.35	30.35	3	14,991	0.02%
2020/04/27	3	30.00	55	30.01	30.25	-52	15,081	-0.34%
2020/04/24	5	29.33	0	0.00	29.40	5	15,045	0.03%
2020/04/23	2	29.60	5	29.83	29.60	-3	15,106	-0.02%
2020/04/22	10	29.44	6	29.23	29.50	4	15,092	0.03%
2020/04/21	11	29.63	56	29.76	29.40	-45	15,059	-0.30%
2020/04/20	63	30.44	23	30.49	30.35	40	14,935	0.27%
2020/04/17	16	31.38	56	31.33	30.85	-40	14,813	-0.27%
2020/04/16	7	31.62	10	31.52	31.40	-3	14,601	-0.02%
2020/04/15	44	30.99	3	31.10	31.20	41	14,441	0.28%
2020/04/14	83	30.20	160	30.34	30.80	-77	14,234	-0.54%	大賣/
2020/04/13	6	29.29	17	29.47	29.35	-11	14,016	-0.08%
2020/04/10	3	29.08	11	29.11	29.15	-8	13,957	-0.06%
2020/04/09	16	29.22	31	29.23	29.05	-15	13,866	-0.11%
2020/04/08	27	28.93	26	28.49	29.10	1	13,659	0.01%
2020/04/07	18	27.62	17	27.64	27.55	1	13,336	0.01%
2020/04/06	2	27.20	9	27.24	27.30	-7	13,221	-0.05%
2020/04/01	8	27.19	48	27.04	27.25	-40	13,146	-0.30%
2020/03/31	2	27.18	27	27.26	27.15	-25	13,076	-0.19%
2020/03/30	38	26.28	4	26.74	26.95	34	12,986	0.26%
2020/03/27	34	27.10	121	26.82	26.85	-87	12,952	-0.67%	大賣/
2020/03/26	25.4	26.51	4	26.79	26.85	21.4	12,801	0.17%
2020/03/25	118	26.68	0	0.00	26.45	118	12,784	0.92%	大買/鉅額交易
2020/03/24	2.9	25.94	1	25.70	25.80	1.9	12,601	0.02%
2020/03/20	14	24.80	23	25.17	25.10	-9	12,500	-0.07%
2020/03/19	26	24.12	21	24.26	23.40	5	12,332	0.04%
2020/03/18	15	26.19	0	0.00	26.00	15	11,994	0.13%
2020/03/17	11	27.27	26	27.12	26.80	-15	11,782	-0.13%
2020/03/16	24	28.54	47	28.33	27.75	-23	11,545	-0.20%
2020/03/13	73	28.02	29	27.92	28.95	44	11,507	0.38%
2020/03/12	136	30.25	13	30.11	30.05	123	11,085	1.11%	大買/鉅額交易
2020/03/11	46	32.38	12	31.76	31.60	34	10,744	0.32%
2020/03/10	44	33.11	72	33.21	33.35	-28	10,395	-0.27%
2020/03/09	8	33.27	42	33.40	32.70	-34	10,107	-0.34%
2020/03/06	5	34.01	39	33.88	34.10	-34	9,880	-0.34%
2020/03/05	151	34.21	56	34.12	34.25	95	9,839	0.97%	大買/
2020/03/04	19	33.82	23	34.02	33.70	-4	9,695	-0.04%
2020/03/03	42	34.79	64	34.91	34.50	-22	9,468	-0.23%
2020/03/02	162	33.52	193	34.21	34.25	-31	9,098	-0.34%	大買/大賣/
2020/02/27	44	34.68	23	35.22	34.05	21	8,789	0.24%
2020/02/26	91.1	34.65	174.3	34.58	34.75	-83.2	8,378	-0.99%	大賣/
2020/02/25	71	34.68	74	34.84	34.55	-3	8,182	-0.04%
2020/02/24	105	34.93	97	34.86	35.10	8	7,914	0.10%	大買/
2020/02/21	70	34.47	31	34.39	34.20	39	7,428	0.53%
2020/02/20	79	34.23	133.5	34.36	34.40	-54.5	7,200	-0.76%	大賣/
2020/02/19	153	32.51	117	32.76	33.50	36	6,467	0.56%	大買/大賣/
2020/02/18	48.1	31.50	58.3	31.65	31.60	-10.2	5,842	-0.17%
2020/02/17	5	30.22	3	30.18	30.50	2	5,350	0.04%
2020/02/14	2.1	29.70	9	29.82	29.70	-6.9	5,272	-0.13%
2020/02/13	3	29.50	3	29.45	29.35	0	5,375	0.00%
2020/02/12	52	28.88	3	29.33	29.45	49	5,428	0.90%
2020/02/11	2	28.73	0	0.00	28.70	2	5,418	0.04%
2020/02/10	3	28.60	2	28.75	28.65	1	5,423	0.02%
2020/02/07	0	0.00	20	28.79	28.60	-20	5,403	-0.37%
2020/02/06	0	0.00	83	28.80	28.80	-83	5,412	-1.53%
2020/02/05	101	28.45	0	0.00	28.50	101	5,408	1.87%	大買/鉅額交易
2020/02/04	2	28.65	4	28.78	28.50	-2	5,368	-0.04%
2020/02/03	2	27.85	2	27.75	28.40	0	5,355	0.00%
2020/01/31	2	28.98	1	29.00	29.00	1	5,286	0.02%
2020/01/30	6	28.71	4	29.04	28.95	2	5,300	0.04%
2020/01/20	2	30.60	2	30.50	30.35	0	5,211	0.00%
2020/01/17	2	30.35	19	30.39	30.40	-17	5,432	-0.31%
2020/01/16	10	29.95	0	0.00	29.95	10	5,315	0.19%
2020/01/15	2	29.88	0	0.00	29.85	2	5,260	0.04%
2020/01/14	1	29.60	51	29.65	29.70	-50	5,180	-0.97%
2020/01/13	1	29.25	0	0.00	29.20	1	5,078	0.02%
2020/01/10	0	0.00	2.6	28.77	29.00	-2.6	5,041	-0.05%
2020/01/07	1	28.50	0	0.00	28.55	1	5,001	0.02%
2020/01/06	3	28.68	0.8	28.60	28.60	2.2	4,970	0.04%
2019/12/31	5	28.95	0	0.00	29.00	5	4,892	0.10%
2019/12/30	0.1	29.00	0	0.00	29.10	0.1	4,877	0.00%
2019/12/27	0	0.00	2	29.00	29.00	-2	4,888	-0.04%
2019/12/24	22	29.10	0	0.00	29.00	22	4,917	0.45%
2019/12/23	0	0.00	0.2	29.05	29.10	-0.2	4,971	0.00%
2019/12/20	5	29.25	100	29.25	29.00	-95	5,011	-1.90%
2019/12/19	1	29.40	1	29.25	29.20	0	4,929	0.00%
2019/12/18	1	29.25	50	28.95	29.20	-49	4,875	-1.01%
2019/12/17	1	28.80	0	0.00	28.80	1	4,772	0.02%
2019/12/16	0	0.00	3.2	28.78	28.75	-3.2	4,736	-0.07%
2019/12/13	2	28.65	1	28.90	28.65	1	4,720	0.02%
2019/12/12	1	28.65	0	0.00	28.70	1	4,641	0.02%
2019/12/11	0	0.00	51	28.80	28.70	-51	4,646	-1.10%
2019/12/10	3	28.88	2	29.15	28.80	1	4,624	0.02%
2019/12/09	5	28.30	0	0.00	28.35	5	4,434	0.11%
2019/12/06	0	0.00	2	28.45	28.45	-2	4,445	-0.04%
2019/12/05	1	27.90	0	0.00	28.00	1	4,408	0.02%
2019/12/04	5	27.80	0	0.00	27.90	5	4,382	0.11%
2019/12/03	1	27.85	1	27.90	28.00	0	4,371	0.00%
2019/12/02	0	0.00	161.5	28.08	28.00	-161.5	4,352	-3.71%	大賣/鉅額交易
2019/11/27	2	28.40	1	28.40	28.45	1	4,251	0.02%
2019/11/26	2	28.35	3	28.45	28.50	-1	4,267	-0.02%
2019/11/25	2	28.55	244	28.72	28.50	-242	4,288	-5.64%	大賣/鉅額交易
2019/11/22	9.6	28.78	251	28.70	28.70	-241.4	4,306	-5.61%	大賣/鉅額交易
2019/11/21	2	28.75	0	0.00	28.75	2	4,296	0.05%
2019/11/20	2	28.78	0	0.00	28.90	2	4,255	0.05%
2019/11/19	16	29.64	2	29.63	29.30	14	4,174	0.34%
2019/11/18	6	29.22	105	29.34	29.30	-99	4,043	-2.45%	大賣/
2019/11/15	6	28.67	73	28.89	28.60	-67	3,849	-1.74%
2019/11/14	4	28.44	350.1	29.02	28.70	-346.1	3,743	-9.25%	大賣/鉅額交易
2019/11/13	102	28.75	501	28.81	28.90	-399	3,464	-11.52%	大買/大賣/鉅額交易
2019/11/12	14	27.99	325	28.40	28.50	-311	3,212	-9.68%	大賣/鉅額交易
2019/11/11	710	27.90	14	27.84	27.75	696	2,970	23.43%	大買/鉅額交易
2019/11/08	724	27.32	4.8	27.30	27.50	719.3	2,837	25.35%	大買/鉅額交易
2019/11/07	3	27.05	0	0.00	26.90	3	2,700	0.11%
2019/11/06	1	26.95	0	0.00	26.90	1	2,670	0.04%
2019/11/05	22	26.95	1	27.05	26.95	21	2,653	0.79%
2019/11/04	500	26.76	3	26.73	26.75	497	2,631	18.88%	大買/鉅額交易
2019/11/01	6	26.70	2.2	26.70	26.75	3.9	2,631	0.15%
2019/10/30	2	26.85	11	26.89	26.80	-9	2,644	-0.34%
2019/10/29	4	26.54	0	0.00	26.60	4	2,615	0.15%
2019/10/28	4	26.98	0.2	26.95	26.90	3.8	2,532	0.15%
2019/10/25	391	26.35	378	26.84	27.10	13	2,462	0.53%	大買/大賣/
2019/10/24	0	0.00	0.2	26.00	26.00	-0.2	2,207	-0.01%
2019/10/22	55	25.80	55	25.75	25.75	0	2,188	0.00%
2019/10/21	2	25.73	1	25.75	25.75	1	2,177	0.05%
2019/10/18	10	25.45	0	0.00	25.45	10	2,161	0.46%
2019/10/17	2	25.40	0	0.00	25.50	2	2,137	0.09%
2019/10/16	79	25.70	78	25.70	25.70	1	2,100	0.05%
2019/10/15	0.4	25.95	3	25.90	25.90	-2.6	2,048	-0.13%
2019/10/09	4	25.88	0	0.00	25.70	4	2,060	0.19%
2019/10/08	11	26.05	11	26.10	26.10	0	2,040	0.00%
2019/10/07	21	26.03	3	25.97	26.00	18	2,040	0.88%
2019/10/04	55	25.92	52	26.00	26.00	3	2,052	0.15%
2019/10/03	21	25.67	40	25.81	25.95	-19	2,061	-0.92%
2019/10/02	7	25.93	1	26.05	26.00	6	2,027	0.30%
2019/10/01	2	25.95	2	26.10	26.10	0	2,010	0.00%
2019/09/27	7.4	26.39	0	0.00	26.15	7.4	1,979	0.37%
2019/09/26	1	26.30	0	0.00	26.25	1	1,941	0.05%
2019/09/25	65	26.03	65	26.00	26.00	0	1,854	0.00%
2019/09/24	42	26.40	42	26.45	26.45	0	1,789	0.00%
2019/09/23	8	26.22	1	26.35	26.40	7	1,772	0.39%
2019/09/20	35	26.25	35	26.15	26.15	0	1,772	0.00%
2019/09/19	24	26.26	24	26.25	26.25	0	1,767	0.00%
2019/09/18	66	26.19	62	26.25	26.25	4	1,772	0.23%
2019/09/16	64	26.12	60	26.30	26.30	4	1,740	0.23%
2019/09/11	2	26.40	1	26.40	26.50	1	1,693	0.06%
2019/09/10	44	26.78	40	27.00	26.60	4	1,677	0.24%
2019/09/09	9	27.41	7	27.39	27.30	2	1,641	0.12%
2019/09/06	43	27.62	1	27.60	27.55	42	1,642	2.56%
2019/09/05	0	0.00	3	27.55	27.55	-3	1,645	-0.18%
2019/09/04	38	27.65	0	0.00	27.60	38	1,643	2.31%
2019/08/30	0	0.00	2	27.45	27.60	-2	1,658	-0.12%
2019/08/29	2	26.90	5	26.95	27.30	-3	1,637	-0.18%
2019/08/28	13	26.65	6	26.43	26.65	7	1,599	0.44%
2019/08/27	6	31.55	3	31.65	31.55	3	1,530	0.20%
2019/08/26	2	31.65	0	0.00	31.55	2	1,459	0.14%
2019/08/21	0	0.00	2	31.98	31.90	-2	1,443	-0.14%
2019/08/14	1	31.65	0	0.00	31.65	1	1,404	0.07%
2019/08/01	0	0.00	7	32.25	32.20	-7	1,492	-0.47%
2019/07/30	1	32.35	1	32.50	32.35	0	1,494	0.00%
2019/07/29	1	32.30	0	0.00	32.35	1	1,508	0.07%
2019/07/23	5	31.75	0	0.00	31.75	5	1,507	0.33%
2019/07/16	3	32.33	2	32.40	32.40	1	1,479	0.07%
2019/07/15	0	0.00	1	32.30	32.45	-1	1,471	-0.07%
2019/07/10	1	31.65	0	0.00	31.80	1	1,440	0.07%
2019/07/08	1	31.50	3.3	31.45	31.55	-2.3	1,445	-0.16%
2019/07/05	2	31.23	0	0.00	31.35	2	1,455	0.14%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/03	0	0.00	0.1	31.25	31.30	-0.1	1,494	0.00%
2019/07/02	7	31.19	4.3	31.20	31.20	2.7	1,538	0.18%
2019/06/28	0	0.00	1	31.00	31.10	-1	1,556	-0.06%
2019/06/26	0	0.00	1	30.95	30.70	-1	1,564	-0.06%
2019/06/24	0	0.00	50.5	30.35	30.70	-50.5	1,558	-3.24%
2019/06/20	1	30.20	0	0.00	30.10	1	1,559	0.06%
2019/06/17	0	0.00	1	29.50	29.60	-1	1,570	-0.06%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/13	0	0.00	2	29.75	29.55	-2	1,614	-0.12%
2019/06/10	2	29.30	0	0.00	29.45	2	1,809	0.11%
2019/06/06	0	0.00	0.7	29.25	29.25	-0.7	1,857	-0.04%
2019/06/05	1	29.35	0	0.00	29.20	1	1,888	0.05%
2019/06/04	2	29.20	0	0.00	29.15	2	1,916	0.10%
2019/05/29	3	29.03	0	0.00	29.20	3	2,268	0.13%
2019/05/28	1	28.60	11	29.40	28.60	-10	2,349	-0.43%
2019/05/27	5	29.30	0	0.00	29.30	5	2,358	0.21%
2019/05/24	0	0.00	83	29.20	29.20	-83	2,357	-3.52%
2019/05/17	3	29.50	0	0.00	29.60	3	2,376	0.13%
2019/05/15	4	30.03	1	29.95	30.00	3	2,391	0.13%
2019/05/14	3	29.40	0	0.00	29.65	3	2,385	0.13%
2019/05/13	1	29.40	2	29.30	29.35	-1	2,394	-0.04%
2019/05/10	5	30.56	3	30.47	30.10	2	2,400	0.08%
2019/05/09	0	0.00	5	31.65	31.50	-5	2,317	-0.22%
2019/05/07	0	0.00	3.1	31.95	32.00	-3.1	2,319	-0.14%
2019/05/03	2	32.30	3	32.30	32.25	-1	2,343	-0.04%
2019/05/02	0	0.00	5	32.15	32.35	-5	2,329	-0.21%
2019/04/30	1	32.00	5	32.00	32.00	-4	2,312	-0.17%
2019/04/25	0	0.00	2	31.70	31.65	-2	2,319	-0.09%
2019/04/23	30	31.67	3	31.55	31.65	27	2,340	1.15%
2019/04/22	0.7	31.40	0	0.00	31.45	0.7	2,363	0.03%
2019/04/18	1	31.75	0	0.00	31.25	1	2,379	0.04%
2019/04/11	5	32.00	0	0.00	32.00	5	2,324	0.22%
2019/04/10	3	32.05	0	0.00	32.05	3	2,315	0.13%
2019/04/09	0	0.00	2	32.45	32.50	-2	2,297	-0.09%
2019/04/08	4	32.34	13	32.31	32.50	-9	2,306	-0.39%
2019/04/02	1	31.80	0	0.00	31.70	1	2,369	0.04%
2019/04/01	0	0.00	1	31.65	31.65	-1	2,436	-0.04%
2019/03/29	5	31.60	0.3	31.55	31.55	4.7	2,455	0.19%
2019/03/27	3	31.60	7	31.60	31.65	-4	2,647	-0.15%
2019/03/26	2	31.60	5	31.60	31.60	-3	2,669	-0.11%
2019/03/25	10	31.20	0	0.00	31.40	10	2,688	0.37%
2019/03/22	10	31.63	0	0.00	31.60	10	2,692	0.37%
2019/03/21	0	0.00	20	31.50	31.50	-20	2,683	-0.75%
2019/03/18	20	31.05	5	31.20	31.30	15	2,621	0.57%
2019/03/15	12	30.56	0	0.00	31.05	12	2,591	0.46%
2019/03/13	5	30.95	0	0.00	30.85	5	2,370	0.21%
2019/03/12	7	30.82	0	0.00	30.80	7	2,340	0.30%
2019/03/11	5	31.05	1	31.10	31.05	4	2,288	0.17%
2019/03/08	9	30.89	20	30.90	31.15	-11	2,259	-0.49%
2019/03/07	0	0.00	2	31.30	31.05	-2	2,233	-0.09%
2019/03/06	5.2	31.87	0	0.00	31.80	5.2	2,191	0.24%
2019/03/05	5	31.93	1	31.60	32.05	4	2,155	0.19%
2019/03/04	32	31.45	32	31.48	31.90	0	2,056	0.00%
2019/02/27	2	29.88	8	30.30	29.90	-6	1,847	-0.32%
2019/02/26	1	28.50	2	29.50	29.15	-1	1,743	-0.06%
2019/02/25	1	28.60	0	0.00	28.60	1	1,706	0.06%
2019/02/21	3	28.68	0	0.00	28.60	3	1,692	0.18%
2019/02/20	4	28.60	0	0.00	28.60	4	1,673	0.24%
2019/02/15	4	28.25	2	28.50	28.25	2	1,650	0.12%
2019/02/11	0	0.00	1	28.10	28.35	-1	1,577	-0.06%
2019/01/30	0	0.00	1	27.60	27.55	-1	1,528	-0.07%
2019/01/25	0	0.00	1	27.40	27.50	-1	1,526	-0.07%
2019/01/24	0	0.00	1	26.75	26.90	-1	1,478	-0.07%
2019/01/18	0	0.00	1	26.70	27.00	-1	1,468	-0.07%
2019/01/15	0	0.00	1	26.20	26.20	-1	1,463	-0.07%
2019/01/14	1	26.10	0	0.00	26.05	1	1,488	0.07%
2019/01/10	0	0.00	1	25.20	25.55	-1	1,492	-0.07%
2019/01/07	0	0.00	20	24.65	24.70	-20	1,487	-1.34%
2019/01/03	1	24.35	1	24.50	24.35	0	1,560	0.00%
2018/12/28	0	0.00	5	24.61	24.65	-5	1,576	-0.32%
2018/12/27	0	0.00	16	24.65	24.55	-16	1,593	-1.00%
2018/12/26	0	0.00	1	24.05	24.00	-1	1,597	-0.06%
2018/12/25	21	23.59	0	0.00	23.40	21	1,630	1.29%
2018/12/22	20	24.80	1	24.80	24.70	19	1,474	1.29%
2018/12/21	1	24.60	0	0.00	23.85	1	1,450	0.07%
2018/12/20	5	25.08	0.1	25.10	24.90	4.9	1,287	0.38%
2018/12/19	13	25.72	0	0.00	25.55	13	1,245	1.04%
2018/12/18	0	0.00	3	26.18	26.10	-3	1,210	-0.25%
2018/12/17	2	26.08	0	0.00	26.00	2	1,190	0.17%
2018/12/14	2	26.83	0	0.00	26.75	2	1,175	0.17%
2018/12/06	2	27.38	0	0.00	27.15	2	1,237	0.16%
2018/12/04	4	28.39	4	28.25	28.25	0	1,284	0.00%
2018/12/03	0	0.00	0.1	28.55	28.55	-0.1	1,324	-0.01%
2018/11/30	1	28.45	1	28.30	28.25	0	1,342	0.00%
2018/11/29	20	28.73	0	0.00	28.30	20	1,432	1.40%
2018/11/28	0	0.00	1	27.65	28.00	-1	1,509	-0.07%
2018/11/27	1	27.45	0	0.00	27.35	1	1,553	0.06%
2018/11/21	2	27.10	2	27.00	27.00	0	1,704	0.00%
2018/11/20	1	27.20	1	27.30	27.30	0	1,734	0.00%
2018/11/19	1	27.35	1	27.40	27.40	0	1,739	0.00%
2018/11/15	2.5	27.12	2	27.20	27.20	0.5	1,766	0.03%
2018/11/09	2	25.95	0	0.00	25.95	2	1,752	0.11%
2018/11/08	0	0.00	7	26.30	26.20	-7	1,758	-0.40%
2018/11/06	3	26.25	2	26.40	26.40	1	1,786	0.06%
2018/11/05	0	0.00	2.1	26.50	26.60	-2.1	1,793	-0.12%
2018/10/31	1	24.95	0	0.00	25.10	1	1,784	0.06%
2018/10/24	0	0.00	2	25.10	25.10	-2	1,756	-0.11%
2018/10/22	2	24.50	0	0.00	24.45	2	1,743	0.11%
2018/10/19	0.1	25.10	0	0.00	24.90	0.1	1,715	0.00%
2018/10/15	6	26.27	0	0.00	26.35	6	1,690	0.35%
2018/10/12	0	0.00	1	26.25	26.25	-1	1,737	-0.06%
2018/10/05	0	0.00	3	26.30	26.30	-3	1,648	-0.18%
2018/10/03	3	27.17	0	0.00	26.90	3	1,594	0.19%
2018/10/02	10	27.80	0	0.00	27.75	10	1,527	0.65%
2018/10/01	1	28.20	0	0.00	28.25	1	1,499	0.07%
2018/09/12	1	27.90	0	0.00	28.25	1	1,498	0.07%
2018/09/07	2	29.38	0	0.00	29.45	2	1,456	0.14%
2018/09/05	6	29.83	0	0.00	29.75	6	1,391	0.43%
2018/09/04	9	35.51	0	0.00	35.40	9	1,298	0.69%
2018/09/03	2	35.60	1	35.50	35.60	1	1,234	0.08%
2018/08/30	4	35.21	2	35.25	35.25	2	1,170	0.17%
2018/08/28	3	34.97	0	0.00	35.00	3	1,150	0.26%
2018/08/22	3	34.25	0	0.00	34.20	3	1,125	0.27%
2018/08/21	1	34.05	0	0.00	34.10	1	1,119	0.09%
2018/08/09	1	33.90	0	0.00	34.00	1	1,144	0.09%
2018/08/07	0	0.00	1	34.10	34.10	-1	1,152	-0.09%
2018/07/27	1	34.00	0	0.00	33.95	1	1,206	0.08%
2018/07/23	0	0.00	2	33.80	33.80	-2	1,203	-0.17%
2018/07/20	0	0.00	1	33.95	33.80	-1	1,210	-0.08%
2018/07/19	0	0.00	2	34.03	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	2	33.40	33.35	-2	1,189	-0.17%
2018/07/17	0	0.00	2	33.10	33.10	-2	1,178	-0.17%
2018/07/12	0	0.00	2	32.53	32.50	-2	1,193	-0.17%
2018/07/11	2	32.43	0	0.00	32.50	2	1,206	0.17%
2018/07/10	3	32.65	0	0.00	32.60	3	1,209	0.25%
2018/07/09	1	32.85	1	32.85	32.85	0	1,217	0.00%
2018/07/06	0	0.00	10	32.65	32.85	-10	1,241	-0.81%
2018/06/22	1	32.70	0	0.00	32.95	1	1,308	0.08%
2018/06/20	0	0.00	0.2	32.80	32.90	-0.2	1,388	-0.01%
2018/06/12	2	32.90	0	0.00	32.95	2	1,524	0.13%
2018/06/11	2	33.13	0	0.00	32.95	2	1,530	0.13%
2018/06/07	0	0.00	3	33.80	33.70	-3	1,525	-0.20%
2018/06/06	0	0.00	0.1	33.50	33.60	-0.1	1,536	0.00%
2018/06/05	2	33.35	0	0.00	33.45	2	1,516	0.13%
2018/05/31	2	32.75	0	0.00	32.90	2	1,477	0.14%
2018/05/30	2	32.65	0	0.00	32.70	2	1,472	0.14%
2018/05/18	0	0.00	5	32.72	32.70	-5	1,498	-0.33%
2018/05/11	0	0.00	1	32.35	32.25	-1	1,638	-0.06%
2018/05/08	0	0.00	1	31.90	31.95	-1	1,636	-0.06%
2018/05/07	1	31.60	0.1	31.70	31.70	0.9	1,629	0.06%
2018/05/04	3	31.58	0	0.00	31.70	3	1,636	0.18%
2018/04/30	0	0.00	0.9	32.20	32.15	-0.9	1,645	-0.05%
2018/04/26	0	0.00	1	32.00	31.80	-1	1,703	-0.06%
2018/04/23	0	0.00	1	33.40	33.40	-1	1,805	-0.06%
2018/04/18	1	33.55	19	33.55	33.50	-18	1,880	-0.96%
2018/04/13	1	33.55	1	33.50	33.50	0	2,012	0.00%
2018/04/02	2	34.08	0	0.00	33.80	2	2,024	0.10%
2018/03/28	3	33.45	2	33.45	33.50	1	2,027	0.05%
2018/03/26	3	32.95	0	0.00	32.90	3	1,997	0.15%
2018/03/22	0	0.00	2	32.65	32.35	-2	1,974	-0.10%
2018/03/19	1	33.40	0	0.00	33.30	1	2,302	0.04%
2018/03/16	1	33.05	0	0.00	33.80	1	2,363	0.04%
2018/03/15	1	33.05	2	33.10	33.00	-1	2,233	-0.04%
2018/03/14	0	0.00	1	33.25	33.00	-1	2,261	-0.04%
2018/03/12	0	0.00	4	33.23	33.30	-4	2,246	-0.18%
2018/03/09	3	32.08	0	0.00	32.20	3	2,224	0.13%
2018/03/08	2	32.15	0	0.00	32.30	2	2,243	0.09%
2018/03/06	0	0.00	0.6	32.05	32.10	-0.6	2,370	-0.03%
2018/03/05	0	0.00	2	32.20	32.10	-2	2,413	-0.08%
2018/02/27	1	32.35	0	0.00	32.45	1	2,466	0.04%
2018/02/22	2	31.55	0	0.00	31.50	2	2,501	0.08%
2018/02/12	0	0.00	2	31.05	31.00	-2	2,529	-0.08%
2018/02/09	2	31.45	0	0.00	31.50	2	2,512	0.08%
2018/02/05	1	32.80	2	32.85	32.85	-1	2,566	-0.04%
2018/01/31	1	34.05	0	0.00	33.95	1	2,583	0.04%
2018/01/29	1	34.05	0.1	34.00	34.05	0.9	2,590	0.04%
2018/01/25	0	0.00	4	33.80	33.90	-4	2,611	-0.15%
2018/01/24	2	33.85	0	0.00	34.00	2	2,618	0.08%
2018/01/22	4	34.11	0	0.00	34.15	4	2,637	0.15%
2018/01/19	4	34.38	0.1	34.30	34.35	3.9	2,624	0.15%
2018/01/18	0	0.00	1.1	33.88	33.80	-1.1	2,604	-0.04%
2018/01/17	1	33.60	0	0.00	33.45	1	2,596	0.04%
2018/01/16	0	0.00	2	33.85	33.90	-2	2,645	-0.08%
2018/01/15	1	33.90	1	34.05	34.00	0	2,643	0.00%
2018/01/12	2	33.95	1	34.30	34.10	1	2,656	0.04%
2018/01/11	0	0.00	0.5	34.30	34.40	-0.5	2,663	-0.02%
2018/01/10	2	34.35	3	34.63	33.95	-1	2,695	-0.04%
2018/01/05	1	35.80	0	0.00	35.65	1	2,816	0.04%
2018/01/04	0	0.00	1	35.55	35.65	-1	3,160	-0.03%