神達 (3706)-凱基-長庚券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.75
漲跌
▼0.45
漲幅
-0.93%
成交量
12,450張
產業
上市電腦週邊類股▼1.73%
857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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/06/03	5	48.17	0.1	48.45	48.20	5	30,722	0.02%
2024/05/31	3	47.62	1	47.55	47.50	2	30,623	0.01%
2024/05/30	5.1	48.26	91	48.00	47.60	-86	30,611	-0.28%
2024/05/29	32	49.08	15.3	48.81	49.00	16.8	30,586	0.05%
2024/05/28	7	48.41	16	48.47	48.35	-9	30,460	-0.03%
2024/05/27	33	49.01	20	49.23	48.40	13	30,404	0.04%
2024/05/24	31	48.38	6.4	48.45	48.35	24.6	30,334	0.08%
2024/05/23	13.1	48.48	94	48.89	48.00	-81	30,104	-0.27%
2024/05/22	79.1	48.99	36.1	48.94	49.50	43	29,750	0.14%
2024/05/21	25	47.51	22.4	47.09	47.95	2.7	29,279	0.01%
2024/05/20	4	45.43	11	45.41	45.80	-7	28,708	-0.02%
2024/05/17	26	46.14	8	45.89	45.90	18	28,138	0.06%
2024/05/16	10	47.32	30	47.67	46.80	-20	27,886	-0.07%
2024/05/15	30	47.66	31.5	47.31	47.40	-1.5	27,835	-0.01%
2024/05/14	19.1	46.19	44.6	46.50	48.00	-25.5	27,668	-0.09%
2024/05/13	5	44.86	2	44.63	44.85	3	27,147	0.01%
2024/05/10	15.3	44.24	13	44.63	44.10	2.3	27,071	0.01%
2024/05/09	11	43.15	6.5	42.95	42.75	4.5	26,688	0.02%
2024/05/08	5	42.92	5	42.89	42.95	0	26,814	0.00%
2024/05/07	7.5	42.69	3	42.70	43.00	4.5	26,976	0.02%
2024/05/06	2.1	43.40	0	0.00	43.20	2.1	26,908	0.01%
2024/05/03	15.2	44.90	8	44.61	43.75	7.2	26,916	0.03%
2024/05/02	5.1	44.68	2	44.85	44.60	3.1	27,037	0.01%
2024/04/30	16	45.61	3.6	45.71	45.40	12.4	27,395	0.05%
2024/04/29	24	45.89	1.1	45.82	45.90	23	27,857	0.08%
2024/04/26	4	44.86	39.6	45.67	45.70	-35.5	28,831	-0.12%
2024/04/25	5	43.97	2	44.20	44.05	3	28,993	0.01%
2024/04/24	17	44.14	3	44.23	44.60	14	29,086	0.05%
2024/04/23	2.1	42.61	3	42.33	42.80	-0.9	29,074	0.00%
2024/04/22	12.6	43.18	17	42.77	42.20	-4.5	29,228	-0.02%
2024/04/19	12.2	44.22	6	43.72	43.70	6.2	29,229	0.02%
2024/04/18	19	44.75	9	44.79	44.70	10	29,358	0.03%
2024/04/17	25	45.26	7.9	45.08	45.00	17.1	29,809	0.06%
2024/04/16	29.2	45.35	4	44.91	44.55	25.2	30,455	0.08%
2024/04/15	39.4	47.44	5	47.16	46.85	34.4	30,218	0.11%
2024/04/12	10	48.70	6	48.93	48.60	4	30,070	0.01%
2024/04/11	23	48.65	9	48.74	48.85	14	30,088	0.05%
2024/04/10	2	49.93	4	50.05	49.55	-2	30,183	-0.01%
2024/04/09	4	50.11	6.2	50.11	50.00	-2.2	30,203	-0.01%
2024/04/08	5	50.03	10	50.28	50.20	-5	30,454	-0.02%
2024/04/03	10.1	50.00	4	50.09	50.00	6.1	30,964	0.02%
2024/04/02	3	50.23	1	50.10	50.10	2	32,738	0.01%
2024/04/01	18	51.34	27	51.27	51.10	-9	32,628	-0.03%
2024/03/29	31.1	51.41	18	51.34	51.50	13.1	32,317	0.04%
2024/03/28	66	53.92	41	54.16	52.20	25	31,969	0.08%
2024/03/27	88	55.77	88.9	56.23	56.70	-0.9	30,939	0.00%
2024/03/26	33	53.13	20	53.16	53.20	13	29,545	0.04%
2024/03/25	28	54.76	19	54.59	54.00	9	29,445	0.03%
2024/03/22	105	56.71	354.5	54.89	54.00	-249.5	28,813	-0.87%	大買/大賣/鉅額交易
2024/03/21	113.1	55.49	143.7	55.90	57.90	-30.6	26,387	-0.12%	大買/大賣/
2024/03/20	164.2	52.60	264.6	53.00	53.60	-100.5	23,391	-0.43%	大買/大賣/
2024/03/19	67.4	48.23	113.2	48.35	48.80	-45.8	21,293	-0.22%	大賣/
2024/03/18	3	45.80	15	45.70	46.50	-12	20,908	-0.06%
2024/03/15	14	45.74	25	45.53	45.60	-11	20,820	-0.05%
2024/03/14	31.1	45.57	36	45.76	45.55	-4.9	20,658	-0.02%
2024/03/13	44	45.66	62.1	45.54	45.65	-18.1	20,533	-0.09%
2024/03/12	27.4	44.83	91.3	44.52	45.30	-63.9	20,128	-0.32%
2024/03/11	18	44.02	18.2	43.90	43.70	-0.2	19,919	0.00%
2024/03/08	4.1	42.59	68.4	42.67	42.50	-64.4	19,835	-0.32%
2024/03/07	3.1	42.71	1	42.70	42.70	2.1	20,023	0.01%
2024/03/06	0	0.00	10	43.30	43.30	-10	20,391	-0.05%
2024/03/05	2	43.43	10	42.90	43.55	-8	20,432	-0.04%
2024/03/04	3	43.77	5.7	43.69	43.20	-2.7	20,436	-0.01%
2024/03/01	0	42.90	1.1	43.05	43.05	-1.1	20,313	-0.01%
2024/02/29	2	41.70	2	41.70	42.30	0	20,308	0.00%
2024/02/27	49.7	41.81	15.9	41.85	41.60	33.8	20,415	0.17%
2024/02/26	28.1	42.95	5.1	43.05	42.95	23	20,354	0.11%
2024/02/23	10.1	44.67	38	45.14	43.60	-27.9	20,439	-0.14%
2024/02/22	59.5	45.04	26	45.50	44.45	33.4	20,545	0.16%
2024/02/21	10	43.70	0	44.60	43.75	10	20,177	0.05%
2024/02/20	3	43.70	5	43.82	43.75	-2	20,306	-0.01%
2024/02/19	4	44.49	6	44.47	44.15	-2	20,252	-0.01%
2024/02/16	7	45.66	18	45.51	45.60	-11	20,286	-0.05%
2024/02/15	17	43.98	6	45.67	45.10	11	20,101	0.05%
2024/02/05	9	44.84	3	45.20	44.80	6	19,880	0.03%
2024/02/02	5	45.18	3	45.15	45.10	2	19,884	0.01%
2024/02/01	11	44.77	4	44.69	44.65	7	19,825	0.04%
2024/01/31	11	45.46	5	45.65	45.00	6	19,888	0.03%
2024/01/30	18	45.71	23	46.07	46.40	-5	19,712	-0.03%
2024/01/29	10	45.11	2	45.20	45.30	8	19,491	0.04%
2024/01/26	6	44.63	15	45.11	44.50	-9	19,452	-0.05%
2024/01/25	12.1	46.04	14	45.56	45.40	-1.9	19,385	-0.01%
2024/01/24	19	46.77	37	46.66	46.10	-18	19,145	-0.09%
2024/01/23	32	46.03	18.5	46.22	46.40	13.5	18,790	0.07%
2024/01/22	45.5	46.18	66.4	46.42	46.40	-20.9	18,283	-0.11%
2024/01/19	12	44.50	38.5	44.60	44.85	-26.5	17,193	-0.15%
2024/01/18	6	43.40	11	42.69	43.35	-5	16,714	-0.03%
2024/01/17	7.1	43.74	1.5	43.74	43.25	5.6	16,663	0.03%
2024/01/16	25.1	44.12	6	43.62	43.60	19.1	16,614	0.11%
2024/01/15	7	44.01	5	44.12	43.95	2	16,467	0.01%
2024/01/12	52.3	44.08	100	44.13	43.55	-47.7	16,410	-0.29%
2024/01/11	12	44.49	10.3	44.35	44.55	1.7	16,224	0.01%
2024/01/10	18.1	42.81	27.8	43.24	43.65	-9.7	15,998	-0.06%
2024/01/08	5	42.39	3.5	42.24	42.15	1.5	15,597	0.01%
2024/01/05	0.1	42.06	1.3	42.03	42.25	-1.2	16,105	-0.01%
2024/01/04	2.2	42.21	1.4	42.36	42.10	0.8	16,376	0.01%
2024/01/03	4	43.11	11.5	43.20	43.30	-7.5	16,329	-0.05%
2024/01/02	97.4	43.59	93	43.48	43.20	4.4	16,273	0.03%
2023/12/29	112.4	44.43	96.2	44.64	44.55	16.3	15,997	0.10%	大買/
2023/12/28	128.4	44.78	132.1	44.96	45.00	-3.7	15,338	-0.02%	大買/大賣/
2023/12/27	4.3	42.65	13.8	42.46	42.55	-9.5	13,513	-0.07%
2023/12/26	0.2	41.95	2.1	41.88	42.10	-1.9	13,726	-0.01%
2023/12/25	5.2	41.93	12	41.85	41.55	-6.9	13,929	-0.05%
2023/12/22	0	0.00	4	41.69	41.60	-4	13,969	-0.03%
2023/12/21	9.3	41.41	4	41.60	41.50	5.3	14,021	0.04%
2023/12/20	5	41.80	37.7	41.21	41.65	-32.7	14,239	-0.23%
2023/12/19	5.2	40.13	1.3	39.53	39.50	3.9	14,259	0.03%
2023/12/18	7.3	40.25	4.2	40.41	40.30	3.1	14,458	0.02%
2023/12/15	7.1	40.41	8.3	40.21	40.25	-1.3	15,181	-0.01%
2023/12/14	37.1	41.20	18.4	41.37	40.70	18.7	15,435	0.12%
2023/12/13	73.9	41.90	86	42.35	41.20	-12.1	15,245	-0.08%
2023/12/12	2	41.23	11	41.38	40.90	-9	14,422	-0.06%
2023/12/11	0	0.00	1.1	41.60	41.15	-1.1	14,501	-0.01%
2023/12/08	26	41.27	4	41.93	40.95	22	14,553	0.15%
2023/12/07	14.1	41.41	19.9	41.48	41.15	-5.8	14,461	-0.04%
2023/12/06	24	41.28	10.5	41.30	41.15	13.6	14,542	0.09%
2023/12/05	7	40.89	0.1	40.95	40.75	6.9	14,492	0.05%
2023/12/04	16.3	41.13	12	41.44	41.25	4.3	14,429	0.03%
2023/12/01	35.3	41.56	55.7	41.04	41.40	-20.4	14,215	-0.14%
2023/11/30	0	0.00	11.2	40.11	40.20	-11.2	13,802	-0.08%
2023/11/29	4	39.73	14.1	39.56	39.85	-10.1	13,797	-0.07%
2023/11/28	5	38.80	14	39.01	39.30	-9	13,956	-0.06%
2023/11/27	48.1	38.75	1.3	38.75	38.25	46.8	14,123	0.33%
2023/11/24	19.5	39.94	1.9	39.80	39.75	17.6	14,088	0.12%
2023/11/23	37.3	41.00	20.3	41.39	40.90	17	14,040	0.12%
2023/11/22	22.4	40.90	2	41.15	40.75	20.4	14,038	0.15%
2023/11/21	11.2	41.91	62.1	42.10	42.20	-50.9	14,068	-0.36%
2023/11/20	4.4	40.97	11.2	41.02	41.20	-6.8	14,328	-0.05%
2023/11/17	8.2	40.04	29.5	40.40	40.90	-21.3	14,375	-0.15%
2023/11/16	7	38.85	23.2	39.23	39.30	-16.2	14,457	-0.11%
2023/11/15	18.1	39.12	2.8	39.50	38.70	15.3	14,825	0.10%
2023/11/14	0	0.00	2.1	40.08	39.85	-2.1	16,064	-0.01%
2023/11/13	3	39.16	7.1	39.59	39.70	-4.1	16,441	-0.02%
2023/11/10	8	39.43	5.4	39.35	39.50	2.7	16,710	0.02%
2023/11/09	0	0.00	1	39.00	38.85	-1	16,978	-0.01%
2023/11/08	12	39.40	28.1	39.48	39.10	-16.1	17,277	-0.09%
2023/11/07	0	0.00	2	38.35	38.80	-2	17,499	-0.01%
2023/11/06	1	38.65	3	38.63	38.70	-2	18,229	-0.01%
2023/11/03	20	38.25	20	38.13	38.10	0	18,679	0.00%
2023/11/02	6	38.10	3	38.15	37.90	3	19,410	0.02%
2023/11/01	1	36.81	0	0.00	36.90	1	20,759	0.00%
2023/10/31	15	37.44	0	0.00	36.75	15	21,299	0.07%
2023/10/30	16	38.38	6	38.24	37.90	10	21,465	0.05%
2023/10/26	4	38.49	2	38.28	38.20	2	21,951	0.01%
2023/10/25	2	39.00	5	39.18	39.00	-3	22,087	-0.01%
2023/10/24	2	38.38	3.1	38.64	39.00	-1.1	22,137	0.00%
2023/10/23	0	0.00	2	38.35	38.30	-2	22,215	-0.01%
2023/10/20	6.1	37.32	2	37.75	37.95	4.1	22,467	0.02%
2023/10/19	0.3	37.93	1	37.85	38.00	-0.7	22,749	0.00%
2023/10/18	33.8	38.09	9.8	37.52	37.50	24	23,174	0.10%
2023/10/17	24.1	39.95	10	39.75	39.35	14.1	23,530	0.06%
2023/10/16	36.3	40.12	10.8	40.12	39.80	25.5	26,345	0.10%
2023/10/13	42	41.94	25.1	42.03	42.00	16.9	30,275	0.06%
2023/10/12	9.2	40.78	4.2	41.11	41.85	5	30,070	0.02%
2023/10/11	10.4	39.94	1	41.40	39.65	9.4	30,478	0.03%
2023/10/06	11.1	41.97	17	41.51	41.50	-6	30,983	-0.02%
2023/10/05	13	41.51	26	41.79	41.65	-13	32,976	-0.04%
2023/10/04	4.1	40.92	7	41.08	41.20	-3	33,163	-0.01%
2023/10/03	18	41.72	10	41.58	41.45	8	33,217	0.02%
2023/10/02	40.2	42.45	45.2	42.22	42.50	-5	33,214	-0.02%
2023/09/28	7	41.06	54	41.15	40.75	-47	33,075	-0.14%
2023/09/27	1	40.65	2	40.60	40.80	-1	33,344	0.00%
2023/09/26	0	0.00	2	40.38	40.10	-2	34,282	-0.01%
2023/09/25	14.1	40.62	9	40.54	40.10	5.1	34,571	0.01%
2023/09/22	60	40.15	23.5	40.49	40.80	36.5	34,366	0.11%
2023/09/21	12.2	38.68	4	38.93	39.25	8.2	34,107	0.02%
2023/09/20	55.6	40.15	38.4	40.44	39.50	17.2	34,089	0.05%
2023/09/19	29.4	38.98	43.1	39.05	38.45	-13.7	33,817	-0.04%
2023/09/18	18.1	37.92	3	37.93	37.80	15.1	34,400	0.04%
2023/09/15	2	38.83	1	38.60	38.70	1	34,706	0.00%
2023/09/14	22	38.90	2	39.00	38.70	20	34,870	0.06%
2023/09/13	3.2	38.42	0.3	38.50	38.55	2.9	35,439	0.01%
2023/09/12	8	38.60	6	38.35	38.45	2	37,017	0.01%
2023/09/11	2.1	38.35	15.7	38.33	38.20	-13.6	38,498	-0.04%
2023/09/08	2.2	39.29	2.5	39.44	39.25	-0.3	38,420	0.00%
2023/09/07	3.2	39.74	4	39.80	39.65	-0.8	38,624	0.00%
2023/09/06	3.4	40.37	3	40.53	40.15	0.4	38,619	0.00%
2023/09/05	2	40.18	1	40.30	40.35	1	38,718	0.00%
2023/09/01	8.7	40.03	18	40.25	39.75	-9.4	38,850	-0.02%
2023/08/31	6	40.49	4.1	40.40	40.55	1.9	38,766	0.00%
2023/08/30	8	41.39	16	41.64	40.95	-8	38,883	-0.02%
2023/08/29	12	41.53	1.1	41.15	41.20	10.9	39,373	0.03%
2023/08/28	3	41.57	33.2	41.16	41.35	-30.2	40,556	-0.07%
2023/08/25	32.6	42.15	31.7	42.24	41.70	0.9	40,916	0.00%
2023/08/24	24.9	44.25	19.3	44.32	43.30	5.5	40,875	0.01%
2023/08/23	6	43.56	7.1	43.79	44.00	-1.1	40,874	0.00%
2023/08/22	21	43.85	15.3	43.98	43.20	5.7	40,647	0.01%
2023/08/21	8	43.84	103	44.04	43.30	-95	40,346	-0.24%	大賣/
2023/08/18	150.1	44.82	56.7	44.94	44.05	93.4	39,988	0.23%	大買/
2023/08/17	9.4	42.56	49	42.30	43.10	-39.6	38,655	-0.10%
2023/08/16	11.7	42.74	8	42.66	43.00	3.7	38,358	0.01%
2023/08/15	11	44.27	21.9	43.87	43.35	-10.9	38,455	-0.03%
2023/08/14	12	42.83	12.1	42.35	42.80	-0.1	38,131	0.00%
2023/08/11	13	43.43	12	43.24	42.85	1	37,795	0.00%
2023/08/10	22.1	42.96	49.4	42.80	42.30	-27.3	37,397	-0.07%
2023/08/09	22	45.11	28.4	45.14	45.00	-6.4	36,606	-0.02%
2023/08/08	51.2	47.25	22	46.83	46.35	29.2	36,084	0.08%
2023/08/07	85	47.18	59.4	47.55	48.45	25.6	35,289	0.07%
2023/08/04	39.1	45.53	31.4	45.13	45.15	7.7	33,829	0.02%
2023/08/02	14.3	45.13	42	45.83	44.95	-27.7	33,238	-0.08%
2023/08/01	42.1	48.06	16	48.02	48.60	26.1	32,945	0.08%
2023/07/31	17	48.97	19.5	50.53	47.05	-2.5	32,749	-0.01%
2023/07/28	18	46.98	12	47.53	49.50	6	32,343	0.02%
2023/07/27	16	47.02	7.1	47.56	46.80	8.9	32,140	0.03%
2023/07/26	3.6	47.80	4	47.50	47.10	-0.4	31,987	0.00%
2023/07/25	21.5	48.78	20.7	48.56	48.30	0.8	31,791	0.00%
2023/07/24	40.6	50.03	27.3	50.19	49.90	13.3	31,491	0.04%
2023/07/21	32.1	47.26	16	47.82	49.30	16.1	31,107	0.05%
2023/07/20	45.3	47.67	66	47.82	46.80	-20.7	30,607	-0.07%
2023/07/19	285.3	51.63	239.1	51.85	51.10	46.2	29,960	0.15%	大買/大賣/
2023/07/18	284.1	53.41	177.5	52.84	50.40	106.6	27,034	0.39%	大買/大賣/鉅額交易
2023/07/17	16	52.20	16.1	52.20	52.20	-0.1	22,706	0.00%
2023/07/14	23	46.96	75.3	47.37	47.50	-52.3	22,355	-0.23%
2023/07/13	8.3	42.96	41.2	43.11	43.20	-32.9	21,592	-0.15%
2023/07/12	74	38.57	130.3	38.61	39.30	-56.3	20,937	-0.27%	大賣/
2023/07/11	16.5	35.81	6	35.63	35.75	10.5	18,866	0.06%
2023/07/10	22.2	35.15	9	34.84	34.90	13.2	18,579	0.07%
2023/07/07	12	35.23	44.3	35.37	35.35	-32.3	18,406	-0.18%
2023/07/06	52.8	36.27	1.4	36.47	35.55	51.4	18,239	0.28%
2023/07/05	32.2	36.71	13	36.62	36.15	19.2	17,878	0.11%
2023/07/04	45	37.45	96.1	37.74	37.70	-51.1	17,291	-0.30%
2023/07/03	18.3	36.23	8.1	36.30	35.95	10.2	16,168	0.06%
2023/06/30	6.1	34.53	0	0.00	34.95	6.1	15,723	0.04%
2023/06/29	35.1	34.72	37	34.94	34.70	-1.9	15,578	-0.01%
2023/06/28	30.2	35.12	19	35.24	34.70	11.2	15,444	0.07%
2023/06/27	2.5	35.76	6	35.35	35.35	-3.5	15,208	-0.02%
2023/06/26	24.5	36.60	35	36.24	36.85	-10.5	14,732	-0.07%
2023/06/21	25.4	35.52	21.2	35.41	35.15	4.2	13,755	0.03%
2023/06/20	8	34.57	27.9	34.62	34.50	-19.9	13,358	-0.15%
2023/06/19	62.4	35.10	12	35.24	35.40	50.4	13,068	0.39%
2023/06/16	70.8	37.08	95.5	37.08	36.45	-24.7	12,329	-0.20%
2023/06/15	67.8	35.05	177.4	35.38	36.15	-109.6	10,611	-1.03%	大賣/鉅額交易
2023/06/14	7.1	32.95	8.5	33.05	32.90	-1.4	9,027	-0.02%
2023/06/13	4	33.09	26	32.95	32.85	-22	8,882	-0.25%
2023/06/12	0	0.00	1	31.95	32.10	-1	8,565	-0.01%
2023/06/09	7	32.46	22.2	32.41	32.40	-15.2	8,506	-0.18%
2023/06/08	11	31.84	11.5	32.03	31.55	-0.5	8,322	-0.01%
2023/06/07	2.2	32.17	11.5	32.29	32.40	-9.3	8,188	-0.11%
2023/06/06	7	31.95	23	32.05	31.95	-16	8,098	-0.20%
2023/06/05	41.5	33.06	32	33.17	32.65	9.5	7,965	0.12%
2023/06/02	48.5	33.17	53.6	33.15	32.90	-5.1	7,652	-0.07%
2023/06/01	112.7	33.19	146.4	33.27	33.40	-33.7	7,043	-0.48%	大買/大賣/
2023/05/31	41	31.88	78	31.52	31.95	-37.1	5,728	-0.65%
2023/05/30	83.1	30.89	10	30.98	31.00	73.1	5,203	1.40%
2023/05/29	16.4	30.88	49.5	31.09	31.40	-33.2	5,067	-0.65%
2023/05/26	0	0.00	7.8	29.47	29.25	-7.8	4,433	-0.18%
2023/05/25	1	29.55	0	0.00	29.50	1	4,387	0.02%
2023/05/24	7	29.23	1	29.30	29.20	6	4,322	0.14%
2023/05/23	12.2	29.39	6	29.58	29.25	6.2	4,223	0.15%
2023/05/22	1	30.05	22	30.12	30.15	-21	4,015	-0.52%
2023/05/19	16.8	30.23	119.1	29.75	30.20	-102.3	3,821	-2.68%	大賣/鉅額交易
2023/05/18	15	28.57	12.1	28.61	28.40	2.9	3,282	0.09%
2023/05/17	0	0.00	0.3	28.32	28.35	-0.3	3,233	-0.01%
2023/05/16	10.4	28.20	1	28.25	28.25	9.4	3,208	0.29%
2023/05/11	19.2	27.89	5	28.00	27.85	14.2	3,316	0.43%
2023/05/10	5	27.85	0	0.00	28.15	5	3,350	0.15%
2023/05/08	0.3	28.15	0	0.00	28.10	0.3	3,450	0.01%
2023/04/28	0	0.00	10	28.40	28.40	-10	3,608	-0.28%
2023/04/27	0	0.00	10	28.23	28.30	-10	3,589	-0.28%
2023/04/26	0	0.00	4.5	27.99	28.10	-4.5	3,537	-0.13%
2023/04/25	2	28.03	0	0.00	28.10	2	3,503	0.06%
2023/04/24	0	0.00	1	28.30	28.30	-1	3,441	-0.03%
2023/04/21	0	0.00	1.9	27.88	27.75	-1.9	3,391	-0.06%
2023/04/20	8	28.00	6.2	28.00	27.85	1.8	3,378	0.05%
2023/04/19	0	0.00	2	28.00	27.95	-2	3,349	-0.06%
2023/04/18	2.7	28.21	0.1	28.40	28.25	2.6	3,297	0.08%
2023/04/17	11.2	28.54	9.8	28.64	28.60	1.4	3,244	0.04%
2023/04/13	10	27.75	0	0.00	27.80	10	3,054	0.33%
2023/04/12	3	27.78	0	0.00	27.75	3	3,082	0.10%
2023/04/11	20.1	27.92	13	27.90	27.90	7.1	3,085	0.23%
2023/04/10	0.2	27.60	0	0.00	27.40	0.2	3,027	0.01%
2023/04/07	1	27.40	0	0.00	27.40	1	3,009	0.03%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	22.3	27.35	0	0.00	27.30	22.3	2,977	0.75%
2023/03/30	3	27.38	0	0.00	27.35	3	2,995	0.10%
2023/03/29	0	0.00	3	27.53	27.45	-3	2,977	-0.10%
2023/03/28	4	28.55	0	0.00	28.50	4	3,005	0.13%
2023/03/27	3	28.70	5	28.75	28.65	-2	3,055	-0.07%
2023/03/24	1	28.70	2	28.70	28.70	-1	3,060	-0.03%
2023/03/22	1	28.80	0	0.00	28.80	1	3,014	0.03%
2023/03/21	1	28.40	0	0.00	28.55	1	2,995	0.03%
2023/03/20	1	28.40	0	0.00	28.35	1	2,979	0.03%
2023/03/17	0	0.00	19	28.05	28.00	-19	2,965	-0.64%
2023/03/16	0.5	28.00	21	27.92	27.90	-20.5	2,933	-0.70%
2023/03/15	10	28.35	0	0.00	28.20	10	2,914	0.34%
2023/03/14	1.2	28.23	0	0.00	28.25	1.2	2,932	0.04%
2023/03/13	0	0.00	1	28.30	28.50	-1	2,929	-0.03%
2023/03/10	46	28.72	2	28.75	28.65	44	2,899	1.52%
2023/03/09	8.6	29.05	0	0.00	29.05	8.6	2,864	0.30%
2023/03/08	4	29.15	1.4	29.16	29.15	2.6	2,812	0.09%
2023/03/07	4	29.25	15	29.20	29.35	-11	2,771	-0.40%
2023/03/06	10	29.25	0.9	29.35	29.35	9.1	2,738	0.33%
2023/03/03	0.1	29.45	0	0.00	29.35	0.1	2,700	0.00%
2023/03/02	1	29.45	1	29.40	29.45	0	2,659	0.00%
2023/03/01	31.6	29.58	3	29.50	29.50	28.6	2,598	1.10%
2023/02/24	2.4	31.50	2	31.60	31.60	0.4	2,429	0.02%
2023/02/23	0.5	31.25	0	0.00	31.20	0.5	2,369	0.02%
2023/02/22	5	30.95	0	0.00	31.00	5	2,369	0.21%
2023/02/17	0.2	30.88	0	0.00	30.85	0.2	2,475	0.01%
2023/02/16	0.3	30.95	0	0.00	30.90	0.3	2,530	0.01%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	0.5	30.75	1	30.70	30.70	-0.5	2,686	-0.02%
2023/02/10	0	0.00	6	30.73	30.80	-6	2,686	-0.22%
2023/02/09	0	0.00	14.8	30.90	30.90	-14.8	2,666	-0.56%
2023/02/08	0.2	31.85	1	31.85	31.85	-0.8	2,565	-0.03%
2023/02/07	0.3	31.77	0.1	31.70	31.85	0.2	2,512	0.01%
2023/02/03	0.5	31.22	7	30.97	31.40	-6.5	2,400	-0.27%
2023/02/02	5	31.00	16	30.86	30.85	-11	2,337	-0.47%
2023/02/01	5	30.75	4.2	30.76	30.75	0.8	2,309	0.03%
2023/01/31	0.2	30.70	4	30.35	30.80	-3.8	2,285	-0.17%
2023/01/30	0.3	30.20	2	30.15	30.30	-1.7	2,225	-0.08%
2023/01/17	0	0.00	0.3	30.00	30.00	-0.3	2,197	-0.01%
2023/01/16	2	29.95	0.5	30.03	29.90	1.5	2,190	0.07%
2023/01/12	0	0.00	0.3	30.15	30.15	-0.3	2,169	-0.01%
2023/01/11	0.1	30.15	1.3	30.19	30.10	-1.2	2,177	-0.06%
2023/01/10	0.4	30.03	1	30.00	30.10	-0.6	2,167	-0.03%
2023/01/09	0.1	29.65	10	29.70	29.75	-9.9	2,122	-0.47%
2022/12/30	0.1	29.90	0	0.00	29.50	0.1	2,154	0.00%
2022/12/29	2.4	29.66	2	29.75	29.70	0.4	2,083	0.02%
2022/12/28	0	0.00	2.5	29.38	29.15	-2.5	2,050	-0.12%
2022/12/27	0.2	29.70	0	0.00	29.60	0.2	2,047	0.01%
2022/12/26	0	0.00	0.2	29.60	29.55	-0.2	2,050	-0.01%
2022/12/23	0	0.00	1.2	29.51	29.70	-1.2	2,062	-0.06%
2022/12/20	0.1	30.25	11	30.07	29.60	-10.9	2,060	-0.53%
2022/12/19	5	30.00	15.1	29.90	29.75	-10.1	2,012	-0.50%
2022/12/16	1	29.25	1	29.50	29.40	0	1,889	0.00%
2022/12/13	0.1	29.50	0	0.00	29.65	0.1	1,821	0.01%
2022/12/12	0	0.00	0.2	29.15	29.45	-0.2	1,810	-0.01%
2022/12/09	0	0.00	2	29.30	29.30	-2	1,822	-0.11%
2022/12/08	0	0.00	1.4	29.04	29.20	-1.4	1,818	-0.08%
2022/12/07	0.1	29.00	3	29.35	29.00	-2.9	1,826	-0.16%
2022/12/06	21.2	29.31	0	0.00	29.20	21.2	1,803	1.18%
2022/12/05	3	29.75	27	29.70	29.70	-24	1,764	-1.36%
2022/12/01	0	29.90	0	0.00	29.95	0	1,794	0.00%
2022/11/30	0.2	29.65	10	29.75	29.75	-9.8	1,770	-0.55%
2022/11/29	1.1	29.40	1	29.50	29.60	0.1	1,748	0.01%
2022/11/25	0	0.00	3	29.35	29.30	-3	1,734	-0.17%
2022/11/24	0	0.00	3	29.30	29.30	-3	1,718	-0.17%
2022/11/23	0	0.00	2	29.30	29.25	-2	1,714	-0.12%
2022/11/21	10	29.10	0	0.00	29.05	10	1,716	0.58%
2022/11/18	4	29.05	0	0.00	28.95	4	1,727	0.23%
2022/11/16	9.2	29.10	20	29.30	29.15	-10.8	1,685	-0.64%
2022/11/15	5	28.86	0	0.00	28.85	5	1,608	0.31%
2022/11/14	0.2	28.80	4.4	28.95	28.85	-4.2	1,586	-0.27%
2022/11/11	0	0.00	13	28.92	28.60	-13	1,541	-0.84%
2022/11/10	0	28.25	0	0.00	28.30	0	1,488	0.00%
2022/11/09	1	28.30	1	28.60	28.30	0	1,472	0.00%
2022/11/08	0	0.00	2	27.90	27.85	-2	1,396	-0.14%
2022/11/07	2.2	27.66	2	27.70	27.70	0.2	1,428	0.01%
2022/11/04	0	0.00	1	27.60	27.60	-1	1,456	-0.07%
2022/11/02	0.1	27.40	1	27.50	27.35	-1	1,595	-0.06%
2022/10/31	0.1	27.05	0	0.00	27.10	0.1	1,664	0.00%
2022/10/28	20	26.74	0	0.00	26.70	20	1,671	1.20%
2022/10/26	1	26.70	0	0.00	26.80	1	1,686	0.06%
2022/10/25	1	26.55	1	26.70	26.55	0	1,686	0.00%
2022/10/20	10	26.50	0	0.00	26.50	10	1,697	0.59%
2022/10/19	0.1	26.80	1	27.05	26.75	-0.9	1,702	-0.05%
2022/10/18	0	0.00	10	26.50	26.65	-10	1,695	-0.59%
2022/10/17	1.1	26.30	0	0.00	26.40	1.1	1,723	0.06%
2022/10/13	3.1	26.40	0	0.00	26.25	3.1	1,785	0.17%
2022/10/11	2.2	26.82	1	26.80	26.70	1.2	1,805	0.06%
2022/10/07	0	0.00	17	27.34	27.45	-17	1,794	-0.95%
2022/10/05	0	0.00	11	27.45	27.40	-11	1,816	-0.61%
2022/10/04	0.2	27.15	2	27.45	27.30	-1.9	1,830	-0.10%
2022/09/29	0	0.00	10	26.43	27.15	-10	1,855	-0.54%
2022/09/28	2.1	26.30	3	26.10	26.15	-0.9	1,804	-0.05%
2022/09/27	10	26.45	0	0.00	26.60	10	1,797	0.56%
2022/09/26	3	26.57	2	26.55	26.50	1	1,808	0.06%
2022/09/23	0.1	27.50	0	0.00	27.35	0.1	1,795	0.00%
2022/09/21	0	0.00	1	27.65	27.65	-1	1,839	-0.05%
2022/09/20	0	0.00	4	27.85	27.75	-4	1,838	-0.22%
2022/09/19	0.3	27.85	1	27.80	27.75	-0.7	1,876	-0.04%
2022/09/16	10	27.70	0	0.00	27.70	10	1,895	0.53%
2022/09/15	0	0.00	0.2	28.30	28.00	-0.2	1,923	-0.01%
2022/09/12	0	0.00	10	27.95	28.10	-10	2,172	-0.46%
2022/09/08	0.2	28.18	16	28.11	28.10	-15.8	2,205	-0.72%
2022/09/07	20	27.10	0	0.00	27.10	20	2,160	0.93%
2022/09/06	15	27.47	0	0.00	27.35	15	2,158	0.69%
2022/09/01	9	27.97	0	0.00	27.80	9	2,174	0.41%
2022/08/31	1	28.15	4	28.10	28.10	-3	2,155	-0.14%
2022/08/30	1	28.10	1	28.10	28.05	0	2,148	0.00%
2022/08/29	2	28.00	5	27.86	27.90	-3	2,146	-0.14%
2022/08/26	4	28.40	0	0.00	28.40	4	2,127	0.19%
2022/08/25	0.1	28.55	0.6	28.30	28.35	-0.6	2,123	-0.03%
2022/08/24	0.2	28.40	0	0.00	28.40	0.2	2,119	0.01%
2022/08/22	0.3	28.87	2	28.85	28.75	-1.7	2,143	-0.08%
2022/08/18	0	0.00	1	28.60	28.70	-1	2,138	-0.05%
2022/08/17	0	0.00	2	28.60	28.55	-2	2,138	-0.09%
2022/08/15	2	28.65	15	28.82	28.85	-13	2,152	-0.60%
2022/08/11	0.3	29.20	9	29.34	29.10	-8.8	2,104	-0.42%
2022/08/10	1	29.30	5	29.37	29.10	-4	2,090	-0.19%
2022/08/09	2.8	28.87	12	29.37	29.45	-9.3	2,078	-0.45%
2022/08/08	1.5	28.58	14	28.80	28.70	-12.5	2,003	-0.62%
2022/08/05	1	28.35	15	28.35	28.30	-14	1,993	-0.70%
2022/08/04	0	0.00	23.2	27.68	28.00	-23.2	2,026	-1.14%
2022/08/03	0	0.00	10	27.95	27.85	-10	2,072	-0.48%
2022/08/02	6.2	27.99	0	0.00	27.95	6.2	2,110	0.29%
2022/07/28	5	28.10	14	28.10	28.10	-9	2,189	-0.41%
2022/07/26	0	0.00	2	28.00	28.00	-2	2,215	-0.09%
2022/07/25	0	0.00	6	28.00	28.05	-6	2,244	-0.27%
2022/07/22	0	0.00	3	28.18	28.20	-3	2,242	-0.13%
2022/07/21	4.5	27.91	0.5	27.95	28.05	4	2,251	0.18%
2022/07/20	10	27.30	2.1	27.33	27.20	7.9	2,235	0.35%
2022/07/19	0.1	27.35	5	27.40	27.35	-4.9	2,259	-0.22%
2022/07/18	2	26.90	0	0.00	27.05	2	2,256	0.09%
2022/07/13	10	26.85	4	26.95	26.80	6	2,280	0.26%
2022/07/08	0	0.00	2	27.40	27.40	-2	2,300	-0.09%
2022/07/07	0.1	26.60	3.2	27.21	27.40	-3.1	2,322	-0.13%
2022/07/06	1.2	26.84	0	0.00	26.75	1.2	2,338	0.05%
2022/07/05	0.2	27.15	0	0.00	27.15	0.2	2,383	0.01%
2022/07/04	3	26.77	0	0.00	26.75	3	2,417	0.12%
2022/07/01	0.3	27.50	0.6	26.85	26.80	-0.4	2,488	-0.02%
2022/06/30	0.5	27.60	4	27.55	27.45	-3.5	2,556	-0.14%
2022/06/29	0.6	28.10	1	28.05	28.10	-0.4	2,619	-0.02%
2022/06/28	0.2	28.55	0	0.00	28.35	0.2	2,820	0.01%
2022/06/27	0	0.00	26	28.66	28.80	-26	2,991	-0.87%
2022/06/24	0	0.00	1	28.55	28.45	-1	3,084	-0.03%
2022/06/23	0	0.00	20	28.10	28.20	-20	3,156	-0.63%
2022/06/22	2	28.45	0	0.00	28.35	2	3,196	0.06%
2022/06/21	2.5	28.68	12	28.68	28.70	-9.5	3,201	-0.30%
2022/06/20	0	0.00	1	27.25	27.20	-1	3,068	-0.03%
2022/06/17	0	0.00	5	27.90	27.90	-5	3,077	-0.16%
2022/06/16	0	0.00	6	28.17	27.65	-6	3,073	-0.20%
2022/06/15	0.2	28.00	6	28.06	28.10	-5.9	3,108	-0.19%
2022/06/14	5	27.75	0	0.00	27.90	5	3,145	0.16%
2022/06/13	1	27.80	0	0.00	27.90	1	3,175	0.03%
2022/06/10	1	28.20	6	28.15	28.20	-5	3,200	-0.16%
2022/06/08	0	0.00	1	28.15	28.10	-1	3,266	-0.03%
2022/06/06	6	27.90	0	0.00	27.85	6	3,402	0.18%
2022/06/02	0	0.00	2	28.00	28.00	-2	3,636	-0.05%
2022/06/01	0.2	28.20	4	28.00	28.15	-3.9	3,742	-0.10%
2022/05/31	0.2	27.70	1	27.85	28.00	-0.9	3,798	-0.02%
2022/05/27	0	0.00	5	27.60	27.60	-5	3,954	-0.13%
2022/05/25	0	0.00	4	27.48	27.55	-4	4,316	-0.09%
2022/05/24	0	0.00	5	27.60	27.45	-5	4,390	-0.11%
2022/05/23	10	27.55	0	0.00	27.60	10	4,443	0.23%
2022/05/20	0	0.00	4	27.00	27.10	-4	4,512	-0.09%
2022/05/19	0	0.00	3	26.95	26.90	-3	4,639	-0.06%
2022/05/17	0	0.00	10	26.95	27.05	-10	4,720	-0.21%
2022/05/16	3	26.80	3	27.10	26.85	0	4,764	0.00%
2022/05/12	4	26.35	2	26.15	26.15	2	4,878	0.04%
2022/05/11	1	26.80	0	0.00	26.65	1	4,858	0.02%
2022/05/10	1	26.85	3.5	27.04	27.15	-2.5	4,843	-0.05%
2022/05/09	2	27.63	0	0.00	27.50	2	4,832	0.04%
2022/05/06	2	27.78	0	0.00	27.85	2	4,838	0.04%
2022/05/05	0.4	28.15	0	0.00	28.25	0.4	4,840	0.01%
2022/05/04	18	28.08	6	28.15	28.00	12	4,843	0.25%
2022/05/03	0.2	27.95	0	0.00	27.95	0.2	4,898	0.00%
2022/04/26	2	28.03	0	0.00	28.00	2	5,007	0.04%
2022/04/25	0.2	28.15	0	0.00	27.95	0.2	5,038	0.00%
2022/04/22	0	0.00	1	28.60	28.75	-1	5,051	-0.02%
2022/04/21	2	28.80	0	0.00	28.80	2	5,150	0.04%
2022/04/20	0	0.00	1	28.45	28.75	-1	5,174	-0.02%
2022/04/19	11	28.35	0	0.00	28.35	11	5,190	0.21%
2022/04/18	2	28.15	0	0.00	28.10	2	5,247	0.04%
2022/04/15	3	28.35	0	0.00	28.35	3	5,300	0.06%
2022/04/14	0	0.00	1	28.40	28.55	-1	5,386	-0.02%
2022/04/13	3	28.22	1	28.15	28.20	2	5,452	0.04%
2022/04/11	1	28.60	0.8	28.25	28.20	0.2	5,506	0.00%
2022/04/08	3.2	28.20	3	28.15	28.20	0.2	5,630	0.00%
2022/04/07	6	28.43	1	28.50	28.25	5	5,830	0.09%
2022/04/06	2	28.83	10	28.90	28.90	-8	6,006	-0.13%
2022/04/01	20.1	29.29	7.3	29.26	29.35	12.8	6,019	0.21%
2022/03/31	13.2	29.68	6	29.71	29.55	7.2	6,065	0.12%
2022/03/30	37	31.86	29	31.89	31.75	8	5,901	0.14%
2022/03/29	2	32.15	20	31.90	31.85	-18	5,822	-0.31%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/25	0	0.00	2	32.43	32.40	-2	5,732	-0.03%
2022/03/24	0	32.30	1	32.50	32.50	-1	5,822	-0.02%
2022/03/22	0	0.00	2	32.15	32.20	-2	6,533	-0.03%
2022/03/18	22	31.75	0	0.00	31.75	22	6,829	0.32%
2022/03/16	1	31.70	7	31.81	31.80	-6	7,434	-0.08%
2022/03/15	5	31.75	9	31.73	31.75	-4	7,477	-0.05%
2022/03/14	1	31.90	6	31.97	32.05	-5	7,549	-0.07%
2022/03/11	3	31.77	9.4	31.87	31.75	-6.4	7,637	-0.08%
2022/03/10	4	31.74	0	0.00	31.85	4	7,640	0.05%
2022/03/09	3	31.37	4	31.49	31.45	-1	7,658	-0.01%
2022/03/08	28	31.56	0	0.00	31.20	28	7,690	0.36%
2022/03/07	10	32.41	2.7	32.33	32.35	7.3	7,534	0.10%
2022/03/04	2	32.80	2.5	33.04	33.05	-0.5	7,568	-0.01%
2022/03/03	37	33.03	3	33.03	33.05	34	7,699	0.44%
2022/03/02	3	32.43	1	32.75	32.70	2	7,913	0.03%
2022/03/01	17	32.31	11	32.44	32.60	6	8,286	0.07%
2022/02/25	1	33.60	0.5	33.85	33.55	0.5	8,201	0.01%
2022/02/24	11	33.65	10	34.13	33.70	1	8,397	0.01%
2022/02/23	0	0.00	22.1	34.21	34.30	-22.1	8,850	-0.25%
2022/02/22	16.4	33.96	1	33.90	33.95	15.4	10,310	0.15%
2022/02/21	0.2	34.45	5	34.25	34.45	-4.9	10,599	-0.05%
2022/02/18	0	0.00	5	33.95	33.95	-5	11,073	-0.05%
2022/02/17	9.2	34.03	9	34.24	34.00	0.2	11,685	0.00%
2022/02/16	8.3	33.95	20.1	34.20	34.00	-11.8	11,823	-0.10%
2022/02/15	2	34.20	2	34.08	33.75	0	12,048	0.00%
2022/02/14	0	0.00	2	33.80	33.90	-2	11,967	-0.02%
2022/02/10	0.5	33.75	0	0.00	33.70	0.5	11,976	0.00%
2022/02/09	1	33.55	1.7	33.67	33.75	-0.7	11,960	-0.01%
2022/02/08	2	33.38	0.1	33.40	33.50	1.9	11,952	0.02%
2022/02/07	2	32.55	8	32.66	33.00	-6	11,982	-0.05%
2022/01/26	8	32.36	2.3	32.26	32.30	5.7	12,069	0.05%
2022/01/25	2.2	32.49	4	32.40	32.25	-1.8	12,060	-0.01%
2022/01/24	2.3	32.60	0	0.00	32.80	2.3	12,018	0.02%
2022/01/20	0	0.00	2.7	33.74	33.75	-2.7	11,943	-0.02%
2022/01/19	1.1	33.46	1	33.60	33.50	0.1	11,931	0.00%
2022/01/18	1.3	33.85	1	33.75	33.75	0.3	11,920	0.00%
2022/01/17	0.4	33.20	2	33.60	33.60	-1.6	11,862	-0.01%
2022/01/14	14	33.01	3.1	33.06	33.00	10.9	11,802	0.09%
2022/01/13	2	33.48	1	33.45	33.50	1	11,708	0.01%
2022/01/12	5	33.45	0.5	33.60	33.40	4.5	11,669	0.04%
2022/01/11	1	33.40	10.5	33.35	33.50	-9.5	11,629	-0.08%
2022/01/10	6	33.55	3.5	33.68	33.65	2.5	11,562	0.02%
2022/01/07	19	34.17	39	33.80	33.80	-20	11,500	-0.17%
2022/01/06	0.5	34.15	1	34.05	34.45	-0.5	11,401	0.00%
2022/01/05	14	34.20	9	34.41	34.20	5	11,325	0.04%
2022/01/04	11	34.54	6.1	34.50	34.50	4.9	11,295	0.04%
2022/01/03	30	34.80	1	34.90	34.50	29	11,256	0.26%
2021/12/30	9	34.93	36.2	34.88	35.20	-27.2	11,091	-0.25%
2021/12/29	1.3	34.88	46.2	34.90	34.95	-44.9	10,858	-0.41%
2021/12/28	8.4	34.51	12	34.48	34.50	-3.6	10,623	-0.03%
2021/12/27	1.5	34.28	12	34.25	34.35	-10.5	10,562	-0.10%
2021/12/24	4	33.88	21	33.80	33.80	-17	10,479	-0.16%
2021/12/23	21	33.98	5.1	33.88	34.00	15.9	10,452	0.15%
2021/12/22	7	33.93	21	33.85	33.70	-14	10,393	-0.13%
2021/12/21	0	0.00	38.3	33.81	33.90	-38.3	10,374	-0.37%
2021/12/20	11	33.65	3.2	33.81	33.70	7.8	10,357	0.08%
2021/12/17	154	34.53	34.1	34.35	34.10	119.9	10,305	1.16%	大買/鉅額交易
2021/12/16	56.1	34.00	13	34.28	34.40	43.1	9,813	0.44%
2021/12/15	17.2	34.04	2	33.70	33.70	15.2	9,596	0.16%
2021/12/14	42.4	33.81	35	33.92	33.85	7.4	9,587	0.08%
2021/12/13	8.3	34.10	6.1	34.22	34.10	2.3	9,414	0.02%
2021/12/10	2	33.10	58.1	33.24	33.40	-56.1	9,008	-0.62%
2021/12/09	8	32.75	36	32.83	32.75	-28	8,775	-0.32%
2021/12/08	0	0.00	13	32.83	32.70	-13	8,721	-0.15%
2021/12/07	20.1	32.58	18	32.71	32.80	2.1	8,643	0.02%
2021/12/06	0	0.00	5	32.15	32.30	-5	8,531	-0.06%
2021/12/03	14	32.20	10	32.23	32.20	4	8,534	0.05%
2021/12/02	6.2	31.77	0.8	31.85	31.70	5.4	8,484	0.06%
2021/12/01	7.1	31.78	26	31.72	32.15	-18.9	8,477	-0.22%
2021/11/30	26	32.16	15	32.08	32.00	11	8,680	0.13%
2021/11/29	31.2	31.71	6	31.71	31.70	25.2	8,595	0.29%
2021/11/26	21	32.18	321.8	32.07	32.00	-300.8	8,421	-3.57%	大賣/鉅額交易
2021/11/25	57	33.17	29.5	33.23	32.90	27.5	8,127	0.34%
2021/11/24	12.2	33.65	6	33.83	34.00	6.2	7,668	0.08%
2021/11/23	32.2	33.98	225.1	33.95	33.90	-192.9	7,460	-2.59%	大賣/鉅額交易
2021/11/22	17.3	34.27	8.3	34.29	34.50	9.1	7,209	0.13%
2021/11/19	250.5	33.95	96.6	34.31	34.40	153.9	6,688	2.30%	大買/鉅額交易
2021/11/18	27.1	31.97	48.2	32.08	32.10	-21.1	5,175	-0.41%
2021/11/17	24.3	31.87	36	31.70	31.75	-11.8	4,806	-0.24%
2021/11/16	99.5	31.37	36.1	30.83	32.10	63.3	4,217	1.50%
2021/11/15	1.5	30.03	9.1	30.15	30.10	-7.6	3,605	-0.21%
2021/11/12	26	29.96	63	29.74	29.70	-37	3,436	-1.08%
2021/11/11	0	0.00	7	29.14	29.10	-7	3,242	-0.22%
2021/11/10	0	0.00	16	29.25	29.25	-16	3,266	-0.49%
2021/11/05	1.1	28.90	0	0.00	28.90	1.1	3,284	0.03%
2021/11/04	0.4	28.94	0	0.00	28.90	0.4	3,313	0.01%
2021/11/03	0	0.00	14	29.18	29.25	-14	3,272	-0.43%
2021/11/01	50	28.80	0	0.00	28.80	50	3,173	1.58%
2021/10/29	0.1	28.55	0	0.00	28.75	0.1	3,165	0.00%
2021/10/28	0.1	28.50	0	0.00	28.60	0.1	3,143	0.00%
2021/10/27	0	0.00	5	28.50	28.55	-5	3,137	-0.16%
2021/10/26	0.2	28.40	0	0.00	28.35	0.2	3,135	0.01%
2021/10/25	0.1	28.15	0	0.00	28.20	0.1	3,120	0.00%
2021/10/15	0.4	28.15	2	28.23	28.30	-1.6	3,442	-0.05%
2021/10/14	0	0.00	2	28.05	27.95	-2	3,521	-0.06%
2021/10/13	0	0.00	3	28.20	28.00	-3	3,702	-0.08%
2021/10/12	0	0.00	4	28.25	28.35	-4	3,804	-0.11%
2021/10/08	0	0.00	25	28.20	28.10	-25	3,877	-0.64%
2021/10/07	0	0.00	4	27.98	28.00	-4	4,040	-0.10%
2021/10/06	1	27.75	0	0.00	27.70	1	5,494	0.02%
2021/10/05	1.1	27.63	15	27.40	27.75	-13.9	5,994	-0.23%
2021/10/04	1	27.75	0	0.00	27.70	1	5,984	0.02%
2021/10/01	25.6	28.01	14	28.26	28.05	11.6	5,963	0.19%
2021/09/30	0.2	28.55	1	28.60	28.65	-0.8	5,940	-0.01%
2021/09/29	1.1	28.68	0	0.00	28.60	1.1	5,954	0.02%
2021/09/27	3.2	29.07	0	0.00	28.95	3.2	5,926	0.05%
2021/09/24	3.2	29.10	12	28.93	29.05	-8.8	5,964	-0.15%
2021/09/23	0	0.00	2	28.55	28.70	-2	5,876	-0.03%
2021/09/22	0.1	28.35	0	0.00	28.70	0.1	5,856	0.00%
2021/09/17	0.6	28.67	0	0.00	28.75	0.6	5,835	0.01%
2021/09/16	0.4	28.62	13	28.65	28.70	-12.7	5,753	-0.22%
2021/09/15	3	28.37	7	28.34	28.30	-4	5,696	-0.07%
2021/09/14	1.3	28.13	0	0.00	28.20	1.3	5,662	0.02%
2021/09/13	0	0.00	19	28.05	28.10	-19	5,666	-0.34%
2021/09/09	0.3	28.30	2	28.35	28.30	-1.8	5,650	-0.03%
2021/09/08	0.3	28.40	0	0.00	28.30	0.3	5,646	0.00%
2021/09/07	6	28.64	1	28.85	28.70	5	5,619	0.09%
2021/09/06	2.2	28.86	2	28.93	28.80	0.2	5,621	0.00%
2021/09/03	3	28.83	14.5	29.05	28.95	-11.5	5,543	-0.21%
2021/09/02	1	28.30	5	28.30	28.30	-4	5,309	-0.08%
2021/09/01	0	0.00	2	28.10	28.05	-2	5,276	-0.04%
2021/08/31	1	27.80	0	0.00	27.90	1	5,270	0.02%
2021/08/25	0	0.00	5	27.90	27.90	-5	5,458	-0.09%
2021/08/24	0	0.00	8	27.61	27.60	-8	5,518	-0.14%
2021/08/23	2	27.55	7	27.31	27.55	-5	5,549	-0.09%
2021/08/20	17	26.95	0	0.00	27.00	17	5,554	0.31%
2021/08/19	16	27.16	0	0.00	27.10	16	5,566	0.29%
2021/08/18	5	27.20	0	0.00	27.60	5	5,550	0.09%
2021/08/17	31	27.61	3	27.50	27.50	28	5,566	0.50%
2021/08/16	7	28.11	0	0.00	27.90	7	5,546	0.13%
2021/08/13	8	28.32	0	0.00	28.30	8	5,520	0.14%
2021/08/12	0	0.00	3	27.97	28.10	-3	5,470	-0.05%
2021/08/11	5	27.80	0	0.00	27.80	5	5,515	0.09%
2021/08/10	60	27.98	0	0.00	27.95	60	5,556	1.08%
2021/08/09	2	28.60	0	0.00	28.50	2	5,694	0.04%
2021/08/03	5	28.50	0	0.00	28.50	5	6,232	0.08%
2021/08/02	14	28.39	0	0.00	28.40	14	6,269	0.22%
2021/07/30	18	28.30	0	0.00	28.40	18	6,310	0.29%
2021/07/29	2	28.65	0	0.00	28.45	2	6,372	0.03%
2021/07/28	4	28.35	0	0.00	28.35	4	6,441	0.06%
2021/07/27	0	0.00	43	28.82	28.80	-43	6,594	-0.65%
2021/07/26	0	28.20	0	0.00	28.25	0	6,646	0.00%
2021/07/23	0	0.00	35	27.94	28.25	-35	7,059	-0.50%
2021/07/22	5	27.90	5	28.05	27.90	0	7,312	0.00%
2021/07/21	23	27.99	8	27.91	27.90	15	7,324	0.20%
2021/07/20	10	28.05	20	28.05	28.10	-10	7,314	-0.14%
2021/07/19	23	28.46	0.8	28.60	28.45	22.2	7,288	0.31%
2021/07/16	12	29.14	2	29.10	29.10	10	7,285	0.14%
2021/07/15	5	29.50	3	29.35	29.50	2	7,344	0.03%
2021/07/14	13	29.54	1	29.55	29.25	12	7,416	0.16%
2021/07/13	93	30.93	53	30.75	29.55	40	7,341	0.54%
2021/07/12	26	30.07	94	29.67	30.45	-68	5,937	-1.15%
2021/07/09	21	28.13	0	0.00	28.15	21	5,467	0.38%
2021/07/06	0	0.00	15	28.10	28.05	-15	5,724	-0.26%
2021/07/05	1	28.00	75	28.00	28.00	-74	5,777	-1.28%
2021/07/02	0	0.00	5	28.00	27.90	-5	5,812	-0.09%
2021/07/01	5	28.00	2	28.00	28.00	3	5,852	0.05%
2021/06/30	25	27.54	0	0.00	27.60	25	5,848	0.43%
2021/06/29	17	27.62	1	27.55	27.55	16	5,913	0.27%
2021/06/28	11	27.75	2	27.70	27.70	9	5,966	0.15%
2021/06/25	0	0.00	14	27.79	27.75	-14	6,021	-0.23%
2021/06/23	10	27.75	0	0.00	27.80	10	6,143	0.16%
2021/06/22	0	0.00	11	27.78	27.70	-11	6,248	-0.18%
2021/06/21	7	27.56	0	0.00	27.65	7	6,351	0.11%
2021/06/18	1	27.80	3	27.90	28.00	-2	6,456	-0.03%
2021/06/11	3	27.55	0	0.00	27.50	3	6,697	0.04%
2021/06/10	69	27.51	30	27.55	27.55	39	6,765	0.58%
2021/06/09	0	0.00	1	27.85	27.70	-1	6,812	-0.01%
2021/06/08	30	28.00	0	0.00	27.90	30	6,922	0.43%
2021/06/07	12	27.95	4	27.65	28.00	8	7,096	0.11%
2021/06/04	0	0.00	7	28.67	28.60	-7	7,217	-0.10%
2021/06/02	50	28.35	51	28.25	28.20	-1	7,630	-0.01%
2021/06/01	0	0.00	1.4	28.44	28.20	-1.4	7,645	-0.02%
2021/05/31	0	0.00	1	28.15	28.20	-1	7,625	-0.01%
2021/05/28	10	28.15	4	28.20	28.20	6	7,626	0.08%
2021/05/27	0	0.00	3	27.75	28.15	-3	7,729	-0.04%
2021/05/26	7	28.11	130	28.09	28.25	-123	7,825	-1.57%	大賣/鉅額交易
2021/05/25	22	28.34	49	28.20	28.25	-27	7,869	-0.34%
2021/05/24	5	27.40	15	27.75	27.90	-10	7,959	-0.13%
2021/05/19	16	26.86	0	0.00	26.95	16	8,349	0.19%
2021/05/18	1	26.80	1	26.85	27.00	0	8,339	0.00%
2021/05/17	94.1	26.00	0	0.00	25.65	94.1	8,341	1.13%
2021/05/14	74.5	27.51	14	27.26	27.45	60.5	8,180	0.74%
2021/05/13	76	26.89	39	26.49	27.00	37	8,103	0.46%
2021/05/12	213	27.44	0	0.00	27.45	213	7,988	2.67%	大買/鉅額交易
2021/05/11	5	28.90	4	28.66	28.60	1	7,759	0.01%
2021/05/10	0	0.00	29	28.99	29.00	-29	7,676	-0.38%
2021/05/07	10	28.95	0	0.00	29.30	10	7,685	0.13%
2021/05/06	4	29.00	0.1	29.05	28.90	3.9	7,676	0.05%
2021/05/05	7	28.86	0	0.00	28.80	7	7,625	0.09%
2021/05/04	6	28.88	4.1	29.05	28.85	1.9	7,576	0.03%
2021/05/03	0	0.00	2	30.40	29.75	-2	7,425	-0.03%
2021/04/29	26	30.79	47.1	30.98	30.60	-21.1	7,303	-0.29%
2021/04/28	0	0.00	40.1	30.15	30.30	-40.1	6,924	-0.58%
2021/04/26	5.5	29.36	8.6	29.40	29.40	-3.1	6,735	-0.05%
2021/04/23	2	29.25	0	0.00	29.35	2	6,707	0.03%
2021/04/22	9	29.67	2.5	29.45	29.35	6.5	6,801	0.10%
2021/04/21	3	29.90	14	30.13	30.15	-11	6,734	-0.16%
2021/04/20	0	0.00	7	29.69	29.80	-7	6,621	-0.11%
2021/04/19	0	0.00	14	29.33	29.35	-14	6,537	-0.21%
2021/04/16	0	0.00	3	29.07	29.15	-3	6,590	-0.05%
2021/04/15	7	28.81	6.1	28.79	28.85	0.9	6,609	0.01%
2021/04/14	3	28.72	102	28.65	28.65	-99	6,617	-1.50%	大賣/
2021/04/13	4	29.09	38	29.15	28.90	-34	6,607	-0.51%
2021/04/12	2	29.43	100	29.25	29.30	-98	6,532	-1.50%
2021/04/09	0	0.00	8.5	29.32	29.45	-8.5	6,479	-0.13%
2021/04/08	0	0.00	10.1	29.18	29.20	-10.1	6,460	-0.16%
2021/04/07	0	0.00	2	29.10	29.15	-2	6,483	-0.03%
2021/04/06	0	0.00	25	29.15	29.05	-25	6,496	-0.38%
2021/04/01	13	29.10	19	29.08	29.15	-6	6,453	-0.09%
2021/03/31	0	0.00	5.4	28.70	28.85	-5.4	6,398	-0.08%
2021/03/30	13	28.68	2	28.70	28.70	11	6,349	0.17%
2021/03/29	20	28.73	13	28.66	28.65	7	6,295	0.11%
2021/03/26	6	28.62	3	28.60	28.60	3	6,283	0.05%
2021/03/25	26	28.63	22	28.70	28.65	4	6,276	0.06%
2021/03/24	23	29.27	0	0.00	29.30	23	6,234	0.37%
2021/03/23	17	29.24	1	29.20	29.25	16	6,178	0.26%
2021/03/22	16	28.93	6	28.93	28.95	10	6,122	0.16%
2021/03/19	0	0.00	3	29.03	29.10	-3	6,135	-0.05%
2021/03/18	7	29.02	2	29.10	29.05	5	6,113	0.08%
2021/03/17	11	29.09	0	0.00	29.10	11	6,181	0.18%
2021/03/16	11	29.10	4.1	29.11	29.15	6.9	6,395	0.11%
2021/03/15	18	29.07	3.9	28.95	29.10	14.1	6,548	0.22%
2021/03/12	20	28.80	0	0.00	28.95	20	7,216	0.28%
2021/03/11	5	28.78	2	28.85	28.80	3	7,457	0.04%
2021/03/10	20	28.70	3	28.77	28.80	17	7,347	0.23%
2021/03/09	131	28.21	14	28.12	28.45	117	7,224	1.62%	大買/鉅額交易
2021/03/08	12	30.41	2	30.38	30.30	10	6,814	0.15%
2021/03/05	9	30.22	4	30.15	30.30	5	6,822	0.07%
2021/03/04	29	30.33	4	30.35	30.40	25	6,845	0.37%
2021/03/03	0	0.00	1	30.60	30.60	-1	6,834	-0.01%
2021/03/02	1	30.60	1	30.85	30.60	0	6,832	0.00%
2021/02/26	20	30.32	1	30.50	30.95	19	6,770	0.28%
2021/02/25	10	30.63	0.3	30.55	30.65	9.7	6,746	0.14%
2021/02/24	34.6	30.63	0.1	30.85	30.50	34.5	6,816	0.51%
2021/02/23	5	30.88	28.1	30.96	31.00	-23.1	6,687	-0.35%
2021/02/22	5	30.20	13.8	30.14	30.25	-8.8	6,367	-0.14%
2021/02/19	6	29.78	0	0.00	29.90	6	6,263	0.10%
2021/02/18	0	0.00	1	29.54	29.65	-1	6,260	-0.02%
2021/02/17	2	29.35	4	29.40	29.40	-2	6,317	-0.03%
2021/02/05	1	29.25	0	0.00	29.25	1	6,284	0.02%
2021/02/02	1	29.20	0	0.00	29.25	1	6,382	0.02%
2021/02/01	7	28.81	1	29.00	29.00	6	6,387	0.09%
2021/01/29	2	29.15	17	29.20	29.10	-15	6,375	-0.24%
2021/01/28	0	0.00	1	29.30	29.30	-1	6,332	-0.02%
2021/01/27	0	0.00	1	29.45	29.45	-1	6,298	-0.02%
2021/01/26	2	29.40	0	0.00	29.35	2	6,288	0.03%
2021/01/25	1	29.40	5	29.44	29.50	-4	6,277	-0.06%
2021/01/21	3	29.18	0	0.00	29.20	3	6,236	0.05%
2021/01/20	3	29.32	0.3	29.40	29.15	2.7	6,197	0.04%
2021/01/18	0	0.00	1	29.70	29.90	-1	6,074	-0.02%
2021/01/15	2	29.85	11	30.29	29.85	-9	6,042	-0.15%
2021/01/14	0	0.00	2	30.05	30.05	-2	5,906	-0.03%
2021/01/13	3	29.83	7	29.85	29.85	-4	5,892	-0.07%
2021/01/12	5	29.94	83	29.93	29.80	-78	5,874	-1.33%
2021/01/11	52	30.07	23	29.97	30.15	29	5,800	0.50%
2021/01/08	11	29.33	5	29.34	29.40	6	5,671	0.11%
2021/01/07	0.3	29.45	0	0.00	29.40	0.3	5,610	0.01%
2021/01/06	33	29.78	0	0.00	29.40	33	5,588	0.59%
2021/01/05	1	29.50	3	29.40	29.60	-2	5,539	-0.04%
2021/01/04	1	29.50	0	0.00	29.50	1	5,540	0.02%
2020/12/31	0	0.00	8.2	29.62	29.50	-8.2	5,528	-0.15%
2020/12/30	0	0.00	5	29.51	29.65	-5	5,496	-0.09%
2020/12/29	31	29.20	1.9	29.24	29.30	29.1	5,419	0.54%
2020/12/28	2	29.38	4	29.38	29.40	-2	5,366	-0.04%
2020/12/25	2	29.40	2.5	29.35	29.30	-0.5	5,361	-0.01%
2020/12/24	0	0.00	1	29.20	29.20	-1	5,336	-0.02%
2020/12/23	56	29.05	1	29.20	29.15	55	5,323	1.03%
2020/12/22	1	29.25	1	29.20	29.00	0	5,341	0.00%
2020/12/21	4	29.10	2	29.15	29.20	2	5,356	0.04%
2020/12/18	10	29.70	0	0.00	29.40	10	5,325	0.19%
2020/12/17	13	29.17	3	29.18	29.20	10	5,288	0.19%
2020/12/16	2	29.30	1	29.50	29.40	1	5,248	0.02%
2020/12/15	7	29.55	16	29.38	29.25	-9	5,195	-0.17%
2020/12/14	8	29.96	5	29.90	29.80	3	5,096	0.06%
2020/12/11	5	30.10	7	29.66	29.70	-2	5,063	-0.04%
2020/12/10	18	30.08	2	30.05	30.05	16	4,961	0.32%
2020/12/09	25	31.14	13.1	31.13	31.15	11.9	4,696	0.25%
2020/12/08	29	32.28	52.6	32.13	31.75	-23.6	4,523	-0.52%
2020/12/07	21	30.59	23.2	30.73	31.25	-2.2	3,891	-0.06%
2020/12/04	0	0.00	1	29.85	29.90	-1	3,535	-0.03%
2020/12/03	5	29.71	164	29.81	29.65	-159	3,472	-4.58%	大賣/鉅額交易
2020/12/02	5	29.56	2	29.45	29.60	3	3,435	0.09%
2020/12/01	0	0.00	2	29.45	29.65	-2	3,423	-0.06%
2020/11/30	11	29.90	13	29.82	29.50	-2	3,409	-0.06%
2020/11/27	4	29.80	2	29.85	29.75	2	3,366	0.06%
2020/11/26	0	0.00	12	29.65	29.65	-12	3,339	-0.36%
2020/11/25	6.2	29.57	1	29.50	29.65	5.2	3,340	0.15%
2020/11/24	8	29.71	12.3	29.73	29.60	-4.3	3,319	-0.13%
2020/11/23	1	29.30	13	29.35	29.60	-12	3,263	-0.37%
2020/11/20	1	29.15	36	29.12	29.10	-35	3,261	-1.07%
2020/11/18	9	29.12	10	29.10	29.20	-1	3,272	-0.03%
2020/11/17	0	0.00	5.1	29.05	29.00	-5.1	3,295	-0.15%
2020/11/16	17	29.11	5	29.15	29.10	12	3,409	0.35%
2020/11/13	10	29.35	0	0.00	29.35	10	3,388	0.30%
2020/11/12	7	29.24	2	29.25	29.10	5	3,373	0.15%
2020/11/11	0	0.00	2	29.25	29.35	-2	3,394	-0.06%
2020/11/10	0	0.00	1.1	29.00	29.00	-1.1	3,365	-0.03%
2020/11/09	0	0.00	4.2	28.96	28.90	-4.2	3,523	-0.12%
2020/11/06	2	28.85	10	28.95	28.85	-8	3,665	-0.22%
2020/10/30	0	0.00	1	28.40	28.20	-1	3,715	-0.03%
2020/10/28	0	0.00	9.6	28.75	28.60	-9.6	3,746	-0.26%
2020/10/27	0	0.00	2.2	28.77	28.65	-2.2	3,775	-0.06%
2020/10/23	4	29.04	0	0.00	28.95	4	3,837	0.10%
2020/10/22	0	0.00	1	28.95	28.95	-1	3,904	-0.03%
2020/10/21	2	29.15	11	29.18	28.95	-9	4,020	-0.22%
2020/10/20	2	28.85	7	28.85	28.90	-5	4,113	-0.12%
2020/10/19	1	28.70	0	0.00	28.70	1	4,135	0.02%
2020/10/16	0	0.00	1	28.65	28.60	-1	4,213	-0.02%
2020/10/15	0	0.00	12	28.50	28.60	-12	4,251	-0.28%
2020/10/13	5	28.23	0	0.00	28.25	5	4,424	0.11%
2020/10/12	6	28.58	2	28.60	28.40	4	4,435	0.09%
2020/10/08	8	28.62	0	0.00	28.55	8	4,601	0.17%
2020/10/07	6	28.70	13.2	28.71	28.70	-7.2	4,946	-0.15%
2020/10/06	0	0.00	1	28.50	28.50	-1	5,298	-0.02%
2020/10/05	0	0.00	0.4	28.55	28.40	-0.4	5,617	-0.01%
2020/09/30	8	28.53	0	0.00	28.60	8	5,762	0.14%
2020/09/29	0	0.00	6	28.25	28.10	-6	5,860	-0.10%
2020/09/28	5	28.05	10	28.05	28.05	-5	6,101	-0.08%
2020/09/25	11	27.51	5	27.50	27.60	6	6,327	0.09%
2020/09/24	15	27.82	3.3	27.83	27.65	11.7	6,527	0.18%
2020/09/23	10	28.26	0	0.00	28.15	10	6,661	0.15%
2020/09/22	66	28.53	2	28.55	28.45	64	6,755	0.95%
2020/09/21	5	28.90	1.2	28.95	28.90	3.8	6,889	0.05%
2020/09/18	0	0.00	0.1	28.95	28.95	-0.1	7,011	0.00%
2020/09/16	0	0.00	2	28.90	28.85	-2	7,190	-0.03%
2020/09/15	10.2	29.05	0	0.00	28.85	10.2	7,247	0.14%
2020/09/14	0	0.00	11.2	29.15	29.00	-11.2	7,430	-0.15%
2020/09/11	0	0.00	8	29.08	29.00	-8	7,485	-0.11%
2020/09/10	2	29.08	4	29.11	29.10	-2	7,510	-0.03%
2020/09/09	1	28.45	0	0.00	28.55	1	7,488	0.01%
2020/09/07	10	28.45	0	0.00	28.45	10	7,756	0.13%
2020/09/04	2	28.25	2	28.40	28.50	0	7,924	0.00%
2020/09/03	0.4	28.85	0	0.00	28.70	0.4	8,277	0.00%
2020/09/02	1	28.85	1	28.80	28.85	0	8,345	0.00%
2020/09/01	10	28.80	1.2	28.81	28.85	8.8	8,522	0.10%
2020/08/28	0	0.00	55.5	28.89	29.15	-55.5	8,671	-0.64%
2020/08/27	7	28.88	5	28.85	28.85	2	8,748	0.02%
2020/08/26	0	0.00	14	28.93	28.95	-14	8,858	-0.16%
2020/08/25	5	28.23	0.1	28.40	28.35	4.9	8,837	0.06%
2020/08/24	1	28.00	1.9	28.07	28.10	-0.9	9,028	-0.01%
2020/08/21	1	27.75	3	28.10	27.95	-2	9,124	-0.02%
2020/08/20	36	27.87	0	0.00	27.75	36	9,210	0.39%
2020/08/19	40	28.46	0	0.00	28.45	40	9,233	0.43%
2020/08/18	24	28.80	14	28.79	28.75	10	9,372	0.11%
2020/08/17	13.6	28.90	6	28.85	28.85	7.6	9,759	0.08%
2020/08/14	17	28.34	9	28.46	28.45	8	10,623	0.08%
2020/08/13	50	28.31	11.8	28.37	28.25	38.2	10,698	0.36%
2020/08/12	37	28.79	1	28.70	28.75	36	10,562	0.34%
2020/08/11	4	29.51	11	29.50	29.40	-7	10,458	-0.07%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/07	1	29.25	0	0.00	29.25	1	10,807	0.01%
2020/08/05	29	29.31	4	29.35	29.35	25	11,121	0.22%
2020/08/04	10	29.35	0	0.00	29.30	10	11,202	0.09%
2020/08/03	4	29.20	0	0.00	29.20	4	11,308	0.04%
2020/07/29	8	28.80	32	29.03	29.00	-24	11,475	-0.21%
2020/07/28	64	28.47	25	28.80	28.25	39	11,504	0.34%
2020/07/27	24	28.61	7	28.70	28.55	17	11,547	0.15%
2020/07/24	47	29.06	0	0.00	29.00	47	11,509	0.41%
2020/07/23	3	29.60	33	29.65	29.60	-30	11,390	-0.26%
2020/07/22	25	29.73	20	29.71	29.75	5	11,429	0.04%
2020/07/21	6	29.94	11	29.95	29.85	-5	11,397	-0.04%
2020/07/20	16	29.39	21	29.57	29.65	-5	11,411	-0.04%
2020/07/17	37	29.75	13	29.69	29.55	24	11,486	0.21%
2020/07/16	19	30.20	13	30.05	30.15	6	11,564	0.05%
2020/07/15	65	30.00	18	30.06	29.85	47	11,684	0.40%
2020/07/14	101.1	30.06	9	30.16	30.35	92.1	11,764	0.78%	大買/
2020/07/13	53	34.17	19	34.17	34.20	34	11,554	0.29%
2020/07/10	27	34.01	176.8	34.00	33.90	-149.8	11,409	-1.31%	大賣/鉅額交易
2020/07/09	37.2	33.61	9	33.52	33.55	28.2	11,334	0.25%
2020/07/08	36	33.45	1	33.40	33.55	35	11,280	0.31%
2020/07/07	54	33.49	143	33.50	33.35	-89	11,272	-0.79%	大賣/
2020/07/06	25	33.89	85.7	33.89	33.95	-60.7	11,266	-0.54%
2020/07/03	56	32.96	59	33.13	33.30	-3	11,364	-0.03%
2020/07/02	13	32.65	65	32.67	32.75	-52	11,254	-0.46%
2020/07/01	10	32.40	9	32.53	32.40	1	11,141	0.01%
2020/06/30	43.2	32.48	2	32.48	32.40	41.2	11,075	0.37%
2020/06/29	125	32.25	10	31.95	32.25	115	11,012	1.04%	大買/鉅額交易
2020/06/24	20	31.68	6.4	32.04	32.15	13.6	10,937	0.12%
2020/06/23	11	31.47	16	31.53	31.45	-5	10,969	-0.05%
2020/06/22	53	31.68	4	31.69	31.60	49	11,028	0.44%
2020/06/19	3	31.40	0	0.00	31.45	3	11,190	0.03%
2020/06/18	57.3	31.44	0	0.00	31.45	57.3	11,126	0.51%
2020/06/17	7.2	31.33	0	0.00	31.30	7.2	11,142	0.06%
2020/06/16	1	31.35	0.3	31.60	31.55	0.7	11,267	0.01%
2020/06/15	72	31.30	40	31.46	31.05	32	11,582	0.28%
2020/06/12	42	30.97	25	31.13	31.50	17	11,701	0.15%
2020/06/11	27	32.15	2	32.40	32.05	25	11,810	0.21%
2020/06/10	4	32.68	14	32.94	32.80	-10	11,843	-0.08%
2020/06/09	3	32.27	1	32.35	32.35	2	11,888	0.02%
2020/06/08	9	32.34	53	32.21	32.10	-44	12,160	-0.36%
2020/06/05	5	32.25	6	32.58	32.55	-1	12,335	-0.01%
2020/06/04	4	32.14	0	0.00	32.20	4	12,519	0.03%
2020/06/03	5	31.98	0	0.00	31.95	5	12,684	0.04%
2020/06/02	39	32.02	0	0.00	31.95	39	12,674	0.31%
2020/06/01	10	32.30	1	32.30	32.35	9	12,701	0.07%
2020/05/29	8	32.49	0	0.00	32.30	8	12,842	0.06%
2020/05/28	1	32.20	15	32.25	32.05	-14	13,010	-0.11%
2020/05/27	16	32.14	49	32.12	32.05	-33	13,239	-0.25%
2020/05/26	8	32.29	6	32.47	32.10	2	13,584	0.01%
2020/05/25	1	32.30	2	31.98	32.35	-1	13,635	-0.01%
2020/05/22	11	32.67	70	32.68	32.40	-59	13,734	-0.43%
2020/05/21	146.1	32.83	214	33.04	33.30	-67.9	13,906	-0.49%	大買/大賣/
2020/05/20	1	30.60	0	0.00	30.70	1	13,366	0.01%
2020/05/18	7	29.55	10	29.75	29.75	-3	14,846	-0.02%
2020/05/15	36	29.73	16	29.75	29.75	20	15,551	0.13%
2020/05/14	11	30.34	0	0.00	30.10	11	15,703	0.07%
2020/05/13	13	30.92	2.6	30.85	31.00	10.4	15,635	0.07%
2020/05/12	5	30.82	11	31.10	31.35	-6	15,550	-0.04%
2020/05/11	9	30.76	0	0.00	30.80	9	15,487	0.06%
2020/05/08	16	30.72	1	30.80	30.50	15	15,395	0.10%
2020/05/07	0	0.00	1	30.90	30.80	-1	15,297	-0.01%
2020/05/06	2	30.55	2	30.53	30.50	0	15,231	0.00%
2020/05/05	4	30.23	1	30.30	30.25	3	15,125	0.02%
2020/05/04	7	30.13	0	0.00	30.15	7	15,101	0.05%
2020/04/30	1	30.60	1	30.80	30.60	0	15,050	0.00%
2020/04/29	1	30.60	1	30.30	30.50	0	15,013	0.00%
2020/04/28	1	30.40	0	0.00	30.35	1	14,991	0.01%
2020/04/27	0	0.00	16	29.88	30.25	-16	15,081	-0.11%
2020/04/24	2	29.33	0.2	29.50	29.40	1.9	15,045	0.01%
2020/04/23	2	29.65	0	0.00	29.60	2	15,106	0.01%
2020/04/22	30	28.82	13.1	29.18	29.50	16.9	15,092	0.11%
2020/04/21	57	29.64	102	29.36	29.40	-45	15,059	-0.30%	大賣/
2020/04/20	34	30.46	0	0.00	30.35	34	14,935	0.23%
2020/04/17	47	30.83	3	31.67	30.85	44	14,813	0.30%
2020/04/16	1	31.55	2	31.25	31.40	-1	14,601	-0.01%
2020/04/15	20	31.18	7.2	30.72	31.20	12.9	14,441	0.09%
2020/04/14	0	0.00	6	30.70	30.80	-6	14,234	-0.04%
2020/04/13	6	29.31	6	29.36	29.35	0	14,016	0.00%
2020/04/10	4	29.08	0	0.00	29.15	4	13,957	0.03%
2020/04/09	2	28.90	4	29.03	29.05	-2	13,866	-0.01%
2020/04/08	34	29.08	43	28.50	29.10	-9	13,659	-0.07%
2020/04/07	3	27.62	11	27.75	27.55	-8	13,336	-0.06%
2020/04/06	2	27.20	4	27.25	27.30	-2	13,221	-0.02%
2020/04/01	5	27.18	18	27.27	27.25	-13	13,146	-0.10%
2020/03/31	20	27.25	0	0.00	27.15	20	13,076	0.15%
2020/03/30	25	26.57	4	25.85	26.95	21	12,986	0.16%
2020/03/27	7	27.14	19	26.89	26.85	-12	12,952	-0.09%
2020/03/26	19	26.14	26	26.48	26.85	-7	12,801	-0.05%
2020/03/25	26	26.79	32	26.99	26.45	-6	12,784	-0.05%
2020/03/24	12	25.50	34	25.67	25.80	-22	12,601	-0.17%
2020/03/23	8	24.04	5	24.30	24.10	3	12,552	0.02%
2020/03/20	3	24.90	79	25.17	25.10	-76	12,500	-0.61%
2020/03/19	146	23.91	32	23.48	23.40	114	12,332	0.92%	大買/鉅額交易
2020/03/18	217	26.87	6	26.34	26.00	211	11,994	1.76%	大買/鉅額交易
2020/03/17	59	26.99	12	28.03	26.80	47	11,782	0.40%
2020/03/16	41	28.41	16	28.43	27.75	25	11,545	0.22%
2020/03/13	53	28.07	39	28.33	28.95	14	11,507	0.12%
2020/03/12	13	29.81	9	30.01	30.05	4	11,085	0.04%
2020/03/11	15	32.29	34	32.83	31.60	-19	10,744	-0.18%
2020/03/10	37	32.80	13	33.15	33.35	24	10,395	0.23%
2020/03/09	22	33.00	73	32.75	32.70	-51	10,107	-0.50%
2020/03/06	6	33.90	2	34.00	34.10	4	9,880	0.04%
2020/03/05	3	34.20	0	0.00	34.25	3	9,839	0.03%
2020/03/04	4	33.93	11	33.87	33.70	-7	9,695	-0.07%
2020/03/03	1	35.00	8	35.25	34.50	-7	9,468	-0.07%
2020/03/02	0	0.00	11.3	33.78	34.25	-11.3	9,098	-0.12%
2020/02/27	71	34.48	41	34.76	34.05	30	8,789	0.34%
2020/02/26	17	34.43	1	34.20	34.75	16	8,378	0.19%
2020/02/25	2.2	35.00	42	34.61	34.55	-39.8	8,182	-0.49%
2020/02/24	17	34.31	118.2	34.98	35.10	-101.2	7,914	-1.28%	大賣/鉅額交易
2020/02/21	84	34.62	8	34.47	34.20	76	7,428	1.02%
2020/02/20	27	34.23	255	34.43	34.40	-228	7,200	-3.17%	大賣/鉅額交易
2020/02/19	46	32.71	71	33.17	33.50	-25	6,467	-0.39%
2020/02/18	15	31.88	13	31.63	31.60	2	5,842	0.03%
2020/02/17	2	30.35	34	30.36	30.50	-32	5,350	-0.60%
2020/02/14	1	29.95	1	30.05	29.70	0	5,272	0.00%
2020/02/13	0	0.00	3	29.40	29.35	-3	5,375	-0.06%
2020/02/12	1	29.40	10	29.50	29.45	-9	5,428	-0.17%
2020/02/07	3	28.55	0	0.00	28.60	3	5,403	0.06%
2020/02/06	0	0.00	15	28.66	28.80	-15	5,412	-0.28%
2020/02/05	0	0.00	12	28.59	28.50	-12	5,408	-0.22%
2020/02/04	7	28.30	0	0.00	28.50	7	5,368	0.13%
2020/02/03	10	28.14	0	0.00	28.40	10	5,355	0.19%
2020/01/31	4	29.01	9	28.97	29.00	-5	5,286	-0.09%
2020/01/30	9	28.88	3	28.72	28.95	6	5,300	0.11%
2020/01/20	13	30.39	0	0.00	30.35	13	5,211	0.25%
2020/01/17	3	30.40	87	30.45	30.40	-84	5,432	-1.55%
2020/01/16	3	29.92	12	29.95	29.95	-9	5,315	-0.17%
2020/01/15	3	29.80	4	29.86	29.85	-1	5,260	-0.02%
2020/01/14	2	29.60	46	29.62	29.70	-44	5,180	-0.85%
2020/01/13	0	0.00	13	29.20	29.20	-13	5,078	-0.26%
2020/01/09	0	0.00	1	28.40	28.30	-1	4,987	-0.02%
2020/01/08	11	28.20	3	28.22	28.15	8	5,030	0.16%
2020/01/07	15	28.50	1	28.50	28.55	14	5,001	0.28%
2020/01/06	0	0.00	50	28.55	28.60	-50	4,970	-1.01%
2020/01/03	0	0.00	9	28.94	28.95	-9	4,950	-0.18%
2020/01/02	0	0.00	1	29.10	28.95	-1	4,932	-0.02%
2019/12/31	16	29.02	0	0.00	29.00	16	4,892	0.33%
2019/12/30	11	29.10	0	0.00	29.10	11	4,877	0.23%
2019/12/27	2	28.95	0	0.00	29.00	2	4,888	0.04%
2019/12/26	10	29.00	0	0.00	29.00	10	4,880	0.20%
2019/12/25	2	28.85	0	0.00	29.00	2	4,894	0.04%
2019/12/20	0	0.00	4	29.24	29.00	-4	5,011	-0.08%
2019/12/18	4	29.03	17	29.05	29.20	-13	4,875	-0.27%
2019/12/16	4	28.70	0	0.00	28.75	4	4,736	0.08%
2019/12/13	2	28.73	3	28.53	28.65	-1	4,720	-0.02%
2019/12/12	24	28.64	10	28.65	28.70	14	4,641	0.30%
2019/12/11	10	28.76	0	0.00	28.70	10	4,646	0.22%
2019/12/10	0	0.00	21	29.29	28.80	-21	4,624	-0.45%
2019/12/06	10	28.40	0	0.00	28.45	10	4,445	0.22%
2019/12/05	4	28.00	1	27.90	28.00	3	4,408	0.07%
2019/12/04	3	27.77	0	0.00	27.90	3	4,382	0.07%
2019/12/03	2	27.93	5	28.00	28.00	-3	4,371	-0.07%
2019/11/29	1	28.20	4	28.30	28.35	-3	4,290	-0.07%
2019/11/28	3	28.45	6	28.49	28.40	-3	4,253	-0.07%
2019/11/27	1	28.45	0	0.00	28.45	1	4,251	0.02%
2019/11/26	1	28.35	1	28.25	28.50	0	4,267	0.00%
2019/11/25	1	28.50	3.5	28.46	28.50	-2.5	4,288	-0.06%
2019/11/22	0	0.00	15	28.75	28.70	-15	4,306	-0.35%
2019/11/20	1	28.90	4	28.78	28.90	-3	4,255	-0.07%
2019/11/19	40	29.57	26	29.45	29.30	14	4,174	0.34%
2019/11/18	24	28.91	0	0.00	29.30	24	4,043	0.59%
2019/11/15	1	28.60	1	28.60	28.60	0	3,849	0.00%
2019/11/14	34	28.64	12	28.60	28.70	22	3,743	0.59%
2019/11/13	21	28.78	8	28.94	28.90	13	3,464	0.38%
2019/11/12	0	0.00	8.7	28.18	28.50	-8.7	3,212	-0.27%
2019/11/11	15	27.90	21	27.90	27.75	-6	2,970	-0.20%
2019/11/08	1	27.55	11	27.53	27.50	-10	2,837	-0.35%
2019/11/06	12	26.94	0	0.00	26.90	12	2,670	0.45%
2019/11/05	21	27.02	2	26.95	26.95	19	2,653	0.72%
2019/11/04	11	26.72	1.4	26.71	26.75	9.6	2,631	0.36%
2019/10/31	20	26.60	0	0.00	26.80	20	2,662	0.75%
2019/10/30	0.5	26.80	41.3	26.80	26.80	-40.8	2,644	-1.54%
2019/10/29	35	26.54	3	26.35	26.60	32	2,615	1.22%
2019/10/28	5	26.99	7	27.09	26.90	-2	2,532	-0.08%
2019/10/25	22	26.55	22	26.63	27.10	0	2,462	0.00%
2019/10/24	0	0.00	2	25.95	26.00	-2	2,207	-0.09%
2019/10/23	12	25.75	0	0.00	25.75	12	2,196	0.55%
2019/10/21	2	25.70	0	0.00	25.75	2	2,177	0.09%
2019/10/17	6	25.46	0	0.00	25.50	6	2,137	0.28%
2019/10/16	13	25.60	0	0.00	25.70	13	2,100	0.62%
2019/10/14	0	0.00	1	25.85	25.90	-1	2,046	-0.05%
2019/10/09	20	25.90	0	0.00	25.70	20	2,060	0.97%
2019/10/08	0	0.00	0.5	26.15	26.10	-0.5	2,040	-0.02%
2019/10/04	0	0.00	5.5	25.82	26.00	-5.5	2,052	-0.27%
2019/10/03	4	25.65	0	0.00	25.95	4	2,061	0.19%
2019/10/02	30	25.98	0	0.00	26.00	30	2,027	1.48%
2019/10/01	6	25.95	0	0.00	26.10	6	2,010	0.30%
2019/09/27	5	26.00	1	26.20	26.15	4	1,979	0.20%
2019/09/26	6	26.35	0.2	26.35	26.25	5.9	1,941	0.30%
2019/09/25	28	25.92	0	0.00	26.00	28	1,854	1.51%
2019/09/24	0	0.00	0.1	26.90	26.45	-0.1	1,789	-0.01%
2019/09/23	5	26.11	0	0.00	26.40	5	1,772	0.28%
2019/09/17	10	26.10	0	0.00	26.30	10	1,749	0.57%
2019/09/16	3	26.20	0	0.00	26.30	3	1,740	0.17%
2019/09/12	0	0.00	20	26.60	26.50	-20	1,713	-1.17%
2019/09/11	20	26.43	0	0.00	26.50	20	1,693	1.18%
2019/09/10	2	26.70	2	26.75	26.60	0	1,677	0.00%
2019/09/06	20	27.60	0	0.00	27.55	20	1,642	1.22%
2019/09/03	0	0.00	0.9	27.80	27.65	-0.9	1,670	-0.05%
2019/08/28	42	26.46	0	0.00	26.65	42	1,599	2.63%
2019/08/27	10	31.55	60	31.55	31.55	-50	1,530	-3.27%
2019/08/26	5	31.40	4	31.60	31.55	1	1,459	0.07%
2019/08/23	5	31.80	0	0.00	31.80	5	1,450	0.34%
2019/08/19	5	31.85	0	0.00	31.80	5	1,432	0.35%
2019/08/16	5	31.40	0	0.00	31.45	5	1,421	0.35%
2019/08/15	5	31.10	0	0.00	31.40	5	1,414	0.35%
2019/08/12	1	31.45	0	0.00	31.50	1	1,386	0.07%
2019/08/07	5	31.00	0.5	31.00	31.00	4.5	1,407	0.32%
2019/08/06	6	30.48	69	30.72	31.00	-63	1,433	-4.39%
2019/08/05	5	31.35	0	0.00	31.20	5	1,450	0.34%
2019/08/02	6	31.64	0	0.00	31.90	6	1,517	0.40%
2019/08/01	5	32.20	0	0.00	32.20	5	1,492	0.33%
2019/07/31	7	32.30	0	0.00	32.35	7	1,491	0.47%
2019/07/30	16	32.31	0	0.00	32.35	16	1,494	1.07%
2019/07/26	11	32.14	1	32.10	32.10	10	1,510	0.66%
2019/07/23	3	31.77	43.4	31.78	31.75	-40.4	1,507	-2.68%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/17	0	0.00	2	32.25	32.15	-2	1,489	-0.13%
2019/07/16	2	32.30	0	0.00	32.40	2	1,479	0.14%
2019/07/11	0	0.00	25	31.92	32.00	-25	1,460	-1.71%
2019/07/09	16	31.37	0	0.00	31.35	16	1,427	1.12%
2019/07/03	2	31.20	0	0.00	31.30	2	1,494	0.13%
2019/06/25	0	0.00	10	30.80	30.95	-10	1,562	-0.64%
2019/06/24	0	0.00	1	30.75	30.70	-1	1,558	-0.06%
2019/06/21	0	0.00	3	30.20	30.30	-3	1,551	-0.19%
2019/06/20	2	30.20	0	0.00	30.10	2	1,559	0.13%
2019/06/12	0	0.00	0.3	29.55	29.55	-0.3	1,794	-0.02%
2019/06/11	0	0.00	0.1	29.75	29.75	-0.1	1,813	-0.01%
2019/06/10	0.3	29.50	1	29.35	29.45	-0.7	1,809	-0.04%
2019/06/06	10	29.25	0.2	29.25	29.25	9.8	1,857	0.53%
2019/06/05	4	29.30	3	29.25	29.20	1	1,888	0.05%
2019/06/04	0	0.00	1	29.30	29.15	-1	1,916	-0.05%
2019/06/03	0.2	29.20	0	0.00	29.15	0.2	1,973	0.01%
2019/05/31	1	29.15	0	0.00	29.40	1	2,016	0.05%
2019/05/28	10	29.40	0	0.00	28.60	10	2,349	0.43%
2019/05/27	0	0.00	7	29.26	29.30	-7	2,358	-0.30%
2019/05/22	11	29.46	0.4	29.60	29.55	10.6	2,356	0.45%
2019/05/21	0.1	29.60	0	0.00	29.50	0.1	2,383	0.00%
2019/05/20	20	29.45	0	0.00	29.40	20	2,379	0.84%
2019/05/16	0.1	29.60	0	0.00	29.50	0.1	2,395	0.00%
2019/05/15	0.2	30.00	0	0.00	30.00	0.2	2,391	0.01%
2019/05/14	0	0.00	0	29.65	29.65	0	2,385	0.00%
2019/05/13	1	29.45	1	29.40	29.35	0	2,394	0.00%
2019/05/10	5	30.39	12	30.42	30.10	-7	2,400	-0.29%
2019/05/06	10	32.00	0	0.00	31.90	10	2,359	0.42%
2019/05/03	0	0.00	1	32.25	32.25	-1	2,343	-0.04%
2019/05/02	5	32.28	0	0.00	32.35	5	2,329	0.21%
2019/04/30	3	32.05	0	0.00	32.00	3	2,312	0.13%
2019/04/29	8	32.10	0	0.00	31.95	8	2,323	0.34%
2019/04/26	0	0.00	2	31.70	31.70	-2	2,307	-0.09%
2019/04/18	1	31.80	0	0.00	31.25	1	2,379	0.04%
2019/04/17	0.1	31.80	0	0.00	31.85	0.1	2,375	0.00%
2019/04/10	1	32.10	48	32.17	32.05	-47	2,315	-2.03%
2019/04/08	8	32.48	0	0.00	32.50	8	2,306	0.35%
2019/04/01	0	0.00	22	31.55	31.65	-22	2,436	-0.90%
2019/03/29	0.9	31.55	0	0.00	31.55	0.9	2,455	0.03%
2019/03/27	2	31.60	0	0.00	31.65	2	2,647	0.08%
2019/03/26	0	0.00	0	31.50	31.60	0	2,669	0.00%
2019/03/25	1	31.40	0	0.00	31.40	1	2,688	0.04%
2019/03/22	2	31.60	0	0.00	31.60	2	2,692	0.07%
2019/03/21	2	31.50	0	0.00	31.50	2	2,683	0.07%
2019/03/20	0	0.00	3	31.45	31.50	-3	2,664	-0.11%
2019/03/19	10	31.50	0	0.00	31.50	10	2,648	0.38%
2019/03/15	0	0.00	4.3	30.86	31.05	-4.3	2,591	-0.17%
2019/03/14	0	0.00	6	30.81	30.85	-6	2,394	-0.25%
2019/03/13	3	30.80	0	0.00	30.85	3	2,370	0.13%
2019/03/12	2	31.25	1	30.85	30.80	1	2,340	0.04%
2019/03/08	0	0.00	2	30.90	31.15	-2	2,259	-0.09%
2019/03/07	0	0.00	35	31.20	31.05	-35	2,233	-1.57%
2019/03/05	5	32.05	4	31.98	32.05	1	2,155	0.05%
2019/03/04	5	31.60	8.2	31.53	31.90	-3.2	2,056	-0.16%
2019/02/27	81	29.99	5	29.80	29.90	76	1,847	4.11%
2019/02/26	1	28.50	0	0.00	29.15	1	1,743	0.06%
2019/02/25	10	28.63	0.7	28.60	28.60	9.3	1,706	0.54%
2019/02/19	0	0.00	30	28.25	28.20	-30	1,643	-1.83%
2019/02/18	10	28.30	0	0.00	28.20	10	1,643	0.61%
2019/02/13	0	0.00	1	28.25	28.25	-1	1,628	-0.06%
2019/02/12	10	28.50	0	0.00	28.00	10	1,618	0.62%
2019/01/29	1	27.40	0	0.00	27.65	1	1,517	0.07%
2019/01/28	40	27.59	10	27.65	27.60	30	1,526	1.97%
2019/01/25	0	0.00	0	27.35	27.50	0	1,526	0.00%
2019/01/24	0	0.00	10	26.85	26.90	-10	1,478	-0.68%
2019/01/22	1	26.60	0	0.00	26.65	1	1,474	0.07%
2019/01/18	0	0.00	20	26.95	27.00	-20	1,468	-1.36%
2019/01/17	5	26.65	0	0.00	26.75	5	1,470	0.34%
2019/01/14	0	0.00	10	26.00	26.05	-10	1,488	-0.67%
2019/01/11	0	0.00	1	25.75	25.70	-1	1,476	-0.07%
2019/01/10	1	25.25	0	0.00	25.55	1	1,492	0.07%
2019/01/07	1	24.65	0	0.00	24.70	1	1,487	0.07%
2019/01/04	1	24.15	2	24.15	24.25	-1	1,504	-0.07%
2019/01/03	2	24.28	0	0.00	24.35	2	1,560	0.13%
2019/01/02	0	0.00	5	24.70	24.35	-5	1,568	-0.32%
2018/12/28	2	24.60	0	0.00	24.65	2	1,576	0.13%
2018/12/27	2	24.63	0	0.00	24.55	2	1,593	0.13%
2018/12/26	2	24.00	1	24.10	24.00	1	1,597	0.06%
2018/12/25	2	23.60	0	0.00	23.40	2	1,630	0.12%
2018/12/24	1	24.50	0	0.00	24.05	1	1,552	0.06%
2018/12/22	15	24.33	0	0.00	24.70	15	1,474	1.02%
2018/12/21	1	24.50	0	0.00	23.85	1	1,450	0.07%
2018/12/20	3	25.05	0	0.00	24.90	3	1,287	0.23%
2018/12/19	3	25.62	0	0.00	25.55	3	1,245	0.24%
2018/12/17	19	26.11	5	26.40	26.00	14	1,190	1.18%
2018/12/14	2	26.80	0	0.00	26.75	2	1,175	0.17%
2018/12/13	2	27.23	0	0.00	27.30	2	1,167	0.17%
2018/12/10	0	0.00	1	27.05	26.85	-1	1,191	-0.08%
2018/12/04	0	0.00	5	28.30	28.25	-5	1,284	-0.39%
2018/11/28	1	27.50	0.2	28.00	28.00	0.8	1,509	0.05%
2018/11/26	5	27.50	9	27.37	27.35	-4	1,599	-0.25%
2018/11/19	2	27.40	0.3	27.40	27.40	1.7	1,739	0.10%
2018/11/16	15	27.35	0	0.00	27.35	15	1,751	0.86%
2018/11/09	1	26.00	0	0.00	25.95	1	1,752	0.06%
2018/11/08	0.5	26.25	0	0.00	26.20	0.5	1,758	0.03%
2018/11/07	2	26.25	0	0.00	26.25	2	1,768	0.11%
2018/11/05	0	0.00	1	26.20	26.60	-1	1,793	-0.06%
2018/11/02	0	25.45	0	0.00	25.45	0	1,767	0.00%
2018/10/29	3	24.73	0	0.00	24.65	3	1,776	0.17%
2018/10/26	0	0.00	2	24.88	24.95	-2	1,771	-0.11%
2018/10/24	1	25.00	0	0.00	25.10	1	1,756	0.06%
2018/10/23	0	0.00	5	24.85	24.70	-5	1,760	-0.28%
2018/10/22	8	24.57	0	0.00	24.45	8	1,743	0.46%
2018/10/19	1	24.90	0	0.00	24.90	1	1,715	0.06%
2018/10/17	7	26.15	0	0.00	25.70	7	1,691	0.41%
2018/10/16	0	0.00	0.4	26.40	26.35	-0.4	1,685	-0.03%
2018/10/08	10	26.70	0	0.00	26.50	10	1,667	0.60%
2018/10/05	0	0.00	16	26.38	26.30	-16	1,648	-0.97%
2018/10/04	5	26.60	0	0.00	26.65	5	1,621	0.31%
2018/10/03	15	27.24	4	26.95	26.90	11	1,594	0.69%
2018/10/02	2	28.03	0	0.00	27.75	2	1,527	0.13%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/17	0	0.00	5	28.55	28.40	-5	1,491	-0.34%
2018/09/14	0	0.00	5	28.41	28.35	-5	1,502	-0.33%
2018/09/12	6	27.98	0	0.00	28.25	6	1,498	0.40%
2018/09/11	5	28.40	0	0.00	28.60	5	1,469	0.34%
2018/09/10	6	28.70	0	0.00	28.65	6	1,465	0.41%
2018/09/06	5	29.95	0	0.00	29.85	5	1,415	0.35%
2018/09/05	33	29.84	3	29.82	29.75	30	1,391	2.16%
2018/09/04	6.5	35.77	1	35.60	35.40	5.5	1,298	0.42%
2018/08/31	8	35.29	5	35.40	35.50	3	1,183	0.25%
2018/08/30	1	35.15	1	35.15	35.25	0	1,170	0.00%
2018/08/29	4	35.30	3	35.30	35.30	1	1,166	0.09%
2018/08/23	0	0.00	0.3	34.30	34.35	-0.3	1,120	-0.03%
2018/08/22	1	34.20	0	0.00	34.20	1	1,125	0.09%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/10	0.6	33.80	0	0.00	33.80	0.6	1,149	0.05%
2018/08/08	0	0.00	0.6	34.05	34.10	-0.6	1,155	-0.05%
2018/08/07	0	0.00	3	34.10	34.10	-3	1,152	-0.26%
2018/08/02	10	33.80	0	0.00	33.75	10	1,202	0.83%
2018/08/01	10	33.80	0	0.00	33.90	10	1,202	0.83%
2018/07/31	10	33.65	0	0.00	33.90	10	1,212	0.82%
2018/07/30	0	0.00	2	33.65	33.75	-2	1,210	-0.17%
2018/07/27	2	34.00	0	0.00	33.95	2	1,206	0.17%
2018/07/25	0	0.00	0.5	33.95	34.05	-0.5	1,210	-0.04%
2018/07/24	1	33.85	0	0.00	34.00	1	1,207	0.08%
2018/07/19	0	0.00	5	34.00	33.85	-5	1,219	-0.41%
2018/07/18	2	33.35	0	33.20	33.35	2	1,189	0.16%
2018/07/16	0	0.00	1	33.10	32.95	-1	1,174	-0.09%
2018/07/12	3	32.50	0	0.00	32.50	3	1,193	0.25%
2018/07/11	2.1	32.31	0	0.00	32.50	2.1	1,206	0.17%
2018/07/04	3	32.90	0.8	32.95	33.00	2.2	1,253	0.18%
2018/06/26	0	0.00	1	33.00	32.95	-1	1,284	-0.08%
2018/06/22	10	32.65	0	0.00	32.95	10	1,308	0.76%
2018/06/21	10	32.84	2	32.90	33.00	8	1,378	0.58%
2018/06/14	0	33.00	0	0.00	33.00	0	1,360	0.00%
2018/06/12	0	0.00	0.1	32.90	32.95	-0.1	1,524	-0.01%
2018/06/07	0	0.00	3	33.75	33.70	-3	1,525	-0.20%
2018/06/05	0	0.00	3	33.30	33.45	-3	1,516	-0.20%
2018/06/01	20	32.85	0	0.00	32.75	20	1,479	1.35%
2018/05/31	0	0.00	1	32.95	32.90	-1	1,477	-0.07%
2018/05/25	0	0.00	5	33.00	32.95	-5	1,469	-0.34%
2018/05/24	20	32.80	0	0.00	32.80	20	1,467	1.36%
2018/05/23	0	0.00	3	32.80	32.75	-3	1,473	-0.20%
2018/05/18	0	0.00	1.5	32.65	32.70	-1.5	1,498	-0.10%
2018/05/17	1	32.70	10	32.68	32.55	-9	1,515	-0.59%
2018/05/15	0	0.00	3	32.20	32.50	-3	1,550	-0.19%
2018/05/11	0	0.00	3	32.20	32.25	-3	1,638	-0.18%
2018/05/10	18	31.63	10	31.90	32.10	8	1,624	0.49%
2018/05/08	8	31.80	0	0.00	31.95	8	1,636	0.49%
2018/05/07	3	31.70	0	0.00	31.70	3	1,629	0.18%
2018/04/27	1	32.05	2	32.00	31.95	-1	1,659	-0.06%
2018/04/26	1	32.15	0	0.00	31.80	1	1,703	0.06%
2018/04/24	0	0.00	1	32.80	32.55	-1	1,786	-0.06%
2018/04/16	2	33.65	0	0.00	33.50	2	2,011	0.10%
2018/04/13	1	33.55	0	0.00	33.50	1	2,012	0.05%
2018/04/11	10	33.30	6	33.30	33.30	4	2,009	0.20%
2018/04/09	15	33.50	0	0.00	33.85	15	1,997	0.75%
2018/04/03	0	0.00	6	33.60	33.65	-6	2,015	-0.30%
2018/03/31	0	0.00	5	34.20	34.20	-5	2,025	-0.25%
2018/03/30	2	33.85	0	0.00	33.90	2	2,027	0.10%
2018/03/28	5	33.44	5	33.45	33.50	0	2,027	0.00%
2018/03/27	1	33.55	5	33.50	33.45	-4	2,024	-0.20%
2018/03/26	3	33.00	8	33.06	32.90	-5	1,997	-0.25%
2018/03/21	0	0.00	0.5	32.55	32.60	-0.5	2,052	-0.02%
2018/03/20	1	32.85	1	32.80	32.80	0	2,205	0.00%
2018/03/19	1	33.20	0	0.00	33.30	1	2,302	0.04%
2018/03/15	1	33.25	0	0.00	33.00	1	2,233	0.04%
2018/03/12	0	0.00	17	33.00	33.30	-17	2,246	-0.76%
2018/03/02	0	0.00	2	32.45	32.60	-2	2,480	-0.08%
2018/03/01	10	32.20	0	0.00	32.90	10	2,476	0.40%
2018/02/27	0	0.00	5	32.00	32.45	-5	2,466	-0.20%
2018/02/23	0	0.00	60	31.51	31.70	-60	2,490	-2.41%
2018/02/22	1	31.30	0	0.00	31.50	1	2,501	0.04%
2018/02/12	6	30.95	0	0.00	31.00	6	2,529	0.24%
2018/02/09	1	30.70	0	0.00	31.50	1	2,512	0.04%
2018/02/07	6	31.03	1	31.20	31.00	5	2,606	0.19%
2018/02/06	8	31.48	1	31.45	30.50	7	2,617	0.27%
2018/02/01	0	0.00	0	33.70	33.70	0	2,566	0.00%
2018/01/24	1	33.85	11	33.81	34.00	-10	2,618	-0.38%
2018/01/18	0	0.00	1	33.85	33.80	-1	2,604	-0.04%
2018/01/17	0	0.00	10	33.45	33.45	-10	2,596	-0.39%
2018/01/16	1	33.80	0	0.00	33.90	1	2,645	0.04%
2018/01/15	0	0.00	18	34.00	34.00	-18	2,643	-0.68%
2018/01/12	0	0.00	10	34.10	34.10	-10	2,656	-0.38%
2018/01/11	5	33.70	7	34.29	34.40	-2	2,663	-0.08%
2018/01/10	78	33.81	5	33.90	33.95	73	2,695	2.71%
2018/01/09	0	0.00	10	35.55	35.55	-10	2,601	-0.38%
2018/01/08	1	35.35	0	0.00	35.55	1	2,654	0.04%
2018/01/05	0	0.00	3	35.65	35.65	-3	2,816	-0.11%
2018/01/04	1	35.55	0	0.00	35.65	1	3,160	0.03%