神達 (3706)-華南永昌-基隆券商分點個股進出

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

神達

(3706)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

神達 (3706)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	142	84.45	126	84.42	83.00	16	39,339	0.04%	大買/大賣/
2024/11/21	91	75.45	208.1	78.21	79.90	-117.1	35,864	-0.33%	大賣/鉅額交易
2024/11/20	131.2	73.61	120.7	73.67	72.70	10.5	32,595	0.03%	大買/大賣/
2024/11/19	106	69.50	159.5	70.43	73.20	-53.5	28,643	-0.19%	大買/大賣/
2024/11/18	56.1	68.50	61.7	67.91	66.60	-5.6	25,624	-0.02%
2024/11/15	135	70.52	84	70.19	68.40	51	23,412	0.22%	大買/
2024/11/14	81	65.34	190.7	65.81	69.80	-109.7	20,050	-0.55%	大賣/鉅額交易
2024/11/13	137.1	64.75	189.5	65.05	63.50	-52.4	16,355	-0.32%	大買/大賣/
2024/11/12	240.7	62.60	251.7	62.38	63.60	-11	12,842	-0.09%	大買/大賣/
2024/11/11	0	0.00	28.3	59.40	59.40	-28.3	7,238	-0.39%
2024/11/08	0	0.00	89.3	53.54	54.00	-89.3	6,832	-1.31%
2024/11/07	22	48.65	20	48.72	49.15	2	5,378	0.04%
2024/11/06	6	47.18	4	47.51	47.15	2	5,058	0.04%
2024/11/05	3	47.68	13	47.12	47.40	-10	5,002	-0.20%
2024/11/04	2	46.10	2	46.35	46.10	0	5,002	0.00%
2024/10/30	5	46.25	0	0.00	45.70	5	5,219	0.10%
2024/10/29	0	0.00	1	45.95	45.95	-1	5,281	-0.02%
2024/10/28	1	46.75	0	0.00	46.50	1	5,298	0.02%
2024/10/25	2	46.35	1	46.55	46.65	1	5,368	0.02%
2024/10/24	1	46.05	0	0.00	46.00	1	5,469	0.02%
2024/10/23	0	0.00	2	46.85	46.70	-2	5,569	-0.04%
2024/10/22	0	0.00	2	46.80	47.00	-2	5,628	-0.04%
2024/10/18	1	47.10	1	46.55	46.75	0	5,996	0.00%
2024/10/17	3	47.10	11	47.02	47.10	-8	6,054	-0.13%
2024/10/16	4	47.03	2	46.95	47.10	2	6,199	0.03%
2024/10/15	7	46.91	6	47.02	46.80	1	6,500	0.02%
2024/10/14	1	46.25	26	46.36	46.75	-25	6,660	-0.38%
2024/10/11	8	46.26	14	46.39	46.35	-6	7,051	-0.09%
2024/10/09	11.9	46.45	7	46.51	45.70	4.9	7,775	0.06%
2024/10/08	0	0.00	61	46.02	45.70	-61	7,679	-0.79%
2024/10/07	1	45.45	0	0.00	45.75	1	7,837	0.01%
2024/10/04	0	45.10	0	0.00	45.45	0	7,903	0.00%
2024/10/01	2	44.75	0	0.00	45.30	2	8,043	0.03%
2024/09/30	0	0.00	1	45.60	45.00	-1	8,050	-0.01%
2024/09/27	0	0.00	9	45.87	45.90	-9	8,087	-0.11%
2024/09/26	26	46.20	0	0.00	45.45	26	8,125	0.32%
2024/09/25	1	46.05	4	46.20	45.90	-3	8,102	-0.04%
2024/09/24	12	45.46	1	45.05	45.45	11	8,060	0.14%
2024/09/23	1	45.35	0	0.00	45.30	1	8,078	0.01%
2024/09/20	1	45.80	6	46.18	45.40	-5	8,102	-0.06%
2024/09/19	0	0.00	3	45.53	45.75	-3	8,127	-0.04%
2024/09/18	1	46.10	5	45.55	45.10	-4	8,220	-0.05%
2024/09/16	4	46.03	19	45.97	46.10	-15	8,190	-0.18%
2024/09/13	13	45.77	10	45.92	45.90	3	8,231	0.04%
2024/09/12	3	44.95	18	44.79	45.15	-15	8,250	-0.18%
2024/09/11	1	44.10	0	0.00	43.45	1	8,199	0.01%
2024/09/10	1	43.70	8	43.71	43.10	-7	8,240	-0.08%
2024/09/06	7	42.40	0	0.00	42.65	7	8,293	0.08%
2024/09/05	0	0.00	10	42.90	42.15	-10	8,398	-0.12%
2024/09/04	6	42.38	1.1	42.09	41.85	4.9	8,527	0.06%
2024/09/03	2	45.05	7	45.37	44.75	-5	8,556	-0.06%
2024/09/02	0	0.00	1	44.90	44.70	-1	8,657	-0.01%
2024/08/30	1	44.85	1	44.90	44.90	0	8,812	0.00%
2024/08/29	0	0.00	5	44.55	44.85	-5	8,972	-0.06%
2024/08/28	3	44.55	0.2	44.60	44.75	2.8	9,155	0.03%
2024/08/27	1	44.50	1	44.70	44.95	0	9,260	0.00%
2024/08/26	1.2	44.98	0	0.00	44.95	1.2	9,465	0.01%
2024/08/21	0	0.00	1	43.85	43.90	-1	10,206	-0.01%
2024/08/20	0	0.00	2	44.37	44.10	-2	10,642	-0.02%
2024/08/19	0	0.00	2	44.15	44.15	-2	11,292	-0.02%
2024/08/16	5	44.61	5	44.70	44.20	0	12,350	0.00%
2024/08/15	60	43.94	9	43.76	43.75	51	12,980	0.39%
2024/08/14	55	43.77	16.5	43.84	44.10	38.5	13,664	0.28%
2024/08/13	5	43.47	2	43.23	43.25	3	14,066	0.02%
2024/08/12	5	42.05	1	42.25	43.00	4	14,251	0.03%
2024/08/09	0	0.00	22	40.74	40.60	-22	14,713	-0.15%
2024/08/08	5	39.99	3	40.03	40.05	2	15,293	0.01%
2024/08/07	3	40.40	18	40.89	41.15	-15	15,433	-0.10%
2024/08/06	5	38.70	6	38.12	38.45	-1	15,832	-0.01%
2024/08/05	27	39.09	11	38.83	38.70	16	15,769	0.10%
2024/08/02	6	42.98	4.6	43.42	42.95	1.4	15,699	0.01%
2024/08/01	2	44.25	19	44.23	44.30	-17	15,804	-0.11%
2024/07/31	3	42.37	4	42.80	42.25	-1	15,885	-0.01%
2024/07/29	41	43.11	10	42.73	42.30	31	16,028	0.19%
2024/07/26	19	43.37	9	43.54	43.75	10	16,004	0.06%
2024/07/23	13	44.90	8	45.44	44.80	5	16,029	0.03%
2024/07/22	8	45.08	25	44.89	45.00	-17	16,326	-0.10%
2024/07/19	27	46.85	7	46.61	45.90	20	16,197	0.12%
2024/07/18	6	47.16	2	47.08	47.00	4	16,145	0.02%
2024/07/17	9	47.96	8	47.82	48.00	1	16,096	0.01%
2024/07/16	10.2	48.67	24.1	48.77	48.25	-14	16,105	-0.09%
2024/07/15	43	47.73	113.5	48.29	47.35	-70.5	15,906	-0.44%	大賣/
2024/07/12	24.5	48.71	24	48.55	48.25	0.5	15,763	0.00%
2024/07/11	59.1	48.48	77	48.97	48.85	-17.9	15,484	-0.12%
2024/07/10	6.2	46.71	16	46.91	46.60	-9.9	15,038	-0.07%
2024/07/09	19	45.96	12.2	46.26	46.10	6.8	15,050	0.05%
2024/07/08	32	45.64	14	45.73	45.40	18	14,960	0.12%
2024/07/05	8	45.31	16	45.34	45.90	-8	15,109	-0.05%
2024/07/04	0	0.00	6	44.45	44.60	-6	15,087	-0.04%
2024/07/03	3.4	44.54	1	44.60	44.50	2.4	15,199	0.02%
2024/07/02	2	44.03	3	44.05	44.70	-1	15,433	-0.01%
2024/07/01	0	0.00	8.1	44.36	44.10	-8.1	15,646	-0.05%
2024/06/28	2	44.38	45	44.47	44.30	-43	16,023	-0.27%
2024/06/27	8	43.96	3	43.93	43.90	5	16,419	0.03%
2024/06/26	1	44.50	3	44.85	44.35	-2	16,877	-0.01%
2024/06/25	42	44.45	2	44.18	44.80	40	17,982	0.22%
2024/06/24	15.1	45.27	2	45.10	44.75	13.1	19,475	0.07%
2024/06/21	2	46.20	4	46.18	46.15	-2	19,884	-0.01%
2024/06/20	8	46.29	13.3	46.50	46.45	-5.3	20,564	-0.03%
2024/06/19	16	46.26	25	46.75	46.25	-9	22,953	-0.04%
2024/06/18	5	45.53	15	45.81	45.70	-10	25,902	-0.04%
2024/06/17	2	45.93	0	0.00	45.55	2	28,245	0.01%
2024/06/14	36	45.61	1	45.65	45.95	35	29,522	0.12%
2024/06/13	11	45.50	3	45.55	45.45	8	29,641	0.03%
2024/06/12	13	44.97	4	45.46	45.15	9	29,801	0.03%
2024/06/11	10	45.60	1	45.80	45.10	9	30,032	0.03%
2024/06/07	17	45.93	1	45.90	45.70	16	30,461	0.05%
2024/06/06	26	46.62	21	46.26	46.60	5	30,717	0.02%
2024/06/05	21	47.18	5	46.89	46.65	16	30,788	0.05%
2024/06/04	31	48.34	8	48.61	47.75	23	30,772	0.07%
2024/06/03	5	48.20	2.7	48.41	48.20	2.3	30,722	0.01%
2024/05/31	2	47.70	2	47.90	47.50	0	30,623	0.00%
2024/05/30	5	48.20	3	47.93	47.60	2	30,611	0.01%
2024/05/29	9	48.79	11	48.80	49.00	-2	30,586	-0.01%
2024/05/28	11	48.40	18	48.33	48.35	-7	30,460	-0.02%
2024/05/27	17	48.90	9.4	48.94	48.40	7.6	30,404	0.02%
2024/05/24	26	48.43	14.2	48.33	48.35	11.8	30,334	0.04%
2024/05/23	11	48.68	36	48.68	48.00	-25	30,104	-0.08%
2024/05/22	57	49.15	41.1	48.97	49.50	15.9	29,750	0.05%
2024/05/21	27	46.86	32.2	47.16	47.95	-5.2	29,279	-0.02%
2024/05/20	31	45.30	89.2	46.13	45.80	-58.2	28,708	-0.20%
2024/05/17	32	46.13	10	45.81	45.90	22	28,138	0.08%
2024/05/16	16.5	47.23	15	47.06	46.80	1.5	27,886	0.01%
2024/05/15	56	47.55	38	47.35	47.40	18	27,835	0.06%
2024/05/14	43	46.11	45.1	46.24	48.00	-2.1	27,668	-0.01%
2024/05/13	2	44.55	30.1	44.67	44.85	-28.1	27,147	-0.10%
2024/05/10	28	44.30	19	44.59	44.10	9	27,071	0.03%
2024/05/09	1	42.82	1	42.80	42.75	0	26,688	0.00%
2024/05/08	13	42.93	4	42.99	42.95	9	26,814	0.03%
2024/05/07	10.1	42.60	5	42.66	43.00	5.1	26,976	0.02%
2024/05/06	15	43.46	1	43.20	43.20	14	26,908	0.05%
2024/05/03	37.1	44.89	12	44.13	43.75	25.1	26,916	0.09%
2024/05/02	2	44.78	0	0.00	44.60	2	27,037	0.01%
2024/04/30	0	0.00	1.1	45.35	45.40	-1.1	27,395	0.00%
2024/04/29	14	45.77	34	45.86	45.90	-20	27,857	-0.07%
2024/04/26	57.2	45.58	1	44.45	45.70	56.2	28,831	0.19%
2024/04/25	1	44.15	1	44.10	44.05	0	28,993	0.00%
2024/04/24	8	44.29	7	44.46	44.60	1	29,086	0.00%
2024/04/23	1	42.30	5.1	42.78	42.80	-4.1	29,074	-0.01%
2024/04/22	6	42.58	4	42.20	42.20	2	29,228	0.01%
2024/04/19	10	44.14	10.1	44.41	43.70	-0.1	29,229	0.00%
2024/04/18	5	44.32	11	44.84	44.70	-6	29,358	-0.02%
2024/04/17	25.4	45.23	2	45.13	45.00	23.4	29,809	0.08%
2024/04/16	10	44.81	0.1	45.40	44.55	9.9	30,455	0.03%
2024/04/15	10	47.63	3	47.73	46.85	7	30,218	0.02%
2024/04/12	10	49.06	3.3	48.72	48.60	6.8	30,070	0.02%
2024/04/11	8.5	48.70	12	48.85	48.85	-3.5	30,088	-0.01%
2024/04/10	6	50.60	6.1	50.09	49.55	-0.1	30,183	0.00%
2024/04/09	10	49.84	8	50.14	50.00	2	30,203	0.01%
2024/04/08	22	50.22	11.1	50.52	50.20	10.9	30,454	0.04%
2024/04/03	17	49.48	26	49.85	50.00	-9	30,964	-0.03%
2024/04/02	23.6	50.47	23	50.25	50.10	0.6	32,738	0.00%
2024/04/01	17	51.59	14	51.10	51.10	3	32,628	0.01%
2024/03/29	42	51.27	33	51.40	51.50	9	32,317	0.03%
2024/03/28	131	53.95	50.1	53.60	52.20	80.9	31,969	0.25%	大買/
2024/03/27	43	55.98	78	56.00	56.70	-35	30,939	-0.11%
2024/03/26	19	52.93	26	53.43	53.20	-7	29,545	-0.02%
2024/03/25	44.1	54.29	20.1	54.41	54.00	24	29,445	0.08%
2024/03/22	117.1	56.18	112.2	56.89	54.00	4.9	28,813	0.02%	大買/大賣/
2024/03/21	113	55.49	132.7	55.92	57.90	-19.7	26,387	-0.07%	大買/大賣/
2024/03/20	29	52.68	117.1	53.40	53.60	-88.1	23,391	-0.38%	大賣/
2024/03/19	41	48.65	150	48.30	48.80	-109	21,293	-0.51%	大賣/鉅額交易
2024/03/18	1	45.60	6	45.75	46.50	-5	20,908	-0.02%
2024/03/15	9	45.31	14	45.62	45.60	-5	20,820	-0.02%
2024/03/14	44	45.83	16.1	45.61	45.55	27.9	20,658	0.13%
2024/03/13	44.2	45.70	40	45.63	45.65	4.2	20,533	0.02%
2024/03/12	17	45.02	69	44.78	45.30	-52	20,128	-0.26%
2024/03/11	22	43.88	19.1	44.04	43.70	2.9	19,919	0.01%
2024/03/08	14	42.10	5.4	42.48	42.50	8.6	19,835	0.04%
2024/03/07	16	43.03	15	42.73	42.70	1	20,023	0.00%
2024/03/06	15	43.16	8	43.35	43.30	7	20,391	0.03%
2024/03/05	13	42.97	24	43.30	43.55	-11	20,432	-0.05%
2024/03/04	1	43.45	12.4	43.57	43.20	-11.4	20,436	-0.06%
2024/03/01	13	42.94	7.1	43.11	43.05	5.9	20,313	0.03%
2024/02/29	23	41.63	38.2	41.70	42.30	-15.2	20,308	-0.07%
2024/02/27	18.5	41.84	0	0.00	41.60	18.5	20,415	0.09%
2024/02/26	10	42.96	11	43.10	42.95	-1	20,354	0.00%
2024/02/23	17.2	44.06	15.4	45.51	43.60	1.8	20,439	0.01%
2024/02/22	26	44.73	24	45.21	44.45	2	20,545	0.01%
2024/02/21	9	43.83	26	44.14	43.75	-17	20,177	-0.08%
2024/02/20	6	43.69	2	43.95	43.75	4	20,306	0.02%
2024/02/19	20	44.43	0	0.00	44.15	20	20,252	0.10%
2024/02/16	6	45.46	13	45.51	45.60	-7	20,286	-0.03%
2024/02/15	5	44.79	11	44.72	45.10	-6	20,101	-0.03%
2024/02/05	4	45.01	4	45.08	44.80	0	19,880	0.00%
2024/02/02	6	45.04	4	45.09	45.10	2	19,884	0.01%
2024/02/01	9	44.65	4	44.73	44.65	5	19,825	0.03%
2024/01/31	15	45.28	15	45.36	45.00	0	19,888	0.00%
2024/01/30	15	46.30	17.1	46.06	46.40	-2.1	19,712	-0.01%
2024/01/29	2	45.00	5.1	45.29	45.30	-3.1	19,491	-0.02%
2024/01/26	4	44.65	12	44.60	44.50	-8	19,452	-0.04%
2024/01/25	27	45.86	26	45.88	45.40	1	19,385	0.01%
2024/01/24	40	46.85	48.5	46.66	46.10	-8.5	19,145	-0.04%
2024/01/23	43	45.93	70	46.04	46.40	-27	18,790	-0.14%
2024/01/22	84	46.39	61	46.68	46.40	23	18,283	0.13%
2024/01/19	14	44.56	40.1	44.44	44.85	-26.1	17,193	-0.15%
2024/01/18	2	43.07	13	43.09	43.35	-11	16,714	-0.07%
2024/01/17	40	43.54	23.1	43.55	43.25	17	16,663	0.10%
2024/01/16	16.1	43.60	10	43.91	43.60	6.1	16,614	0.04%
2024/01/15	28	44.07	17	44.04	43.95	11	16,467	0.07%
2024/01/12	37	44.03	41	44.02	43.55	-4	16,410	-0.02%
2024/01/11	18	44.21	26.3	44.28	44.55	-8.3	16,224	-0.05%
2024/01/10	62	43.26	71.5	43.43	43.65	-9.5	15,998	-0.06%
2024/01/09	2.3	42.74	18	42.36	41.95	-15.7	15,344	-0.10%
2024/01/08	2	42.37	1.1	42.21	42.15	0.9	15,597	0.01%
2024/01/05	12.1	42.19	15	42.18	42.25	-2.9	16,105	-0.02%
2024/01/04	19.1	42.54	3	42.25	42.10	16.1	16,376	0.10%
2024/01/03	15	42.96	8	43.04	43.30	7	16,329	0.04%
2024/01/02	21	43.50	27.1	43.53	43.20	-6.1	16,273	-0.04%
2023/12/29	73	44.82	81	44.59	44.55	-8	15,997	-0.05%
2023/12/28	111	44.86	92	44.67	45.00	19	15,338	0.12%	大買/
2023/12/27	10	42.18	177	42.12	42.55	-167	13,513	-1.24%	大賣/鉅額交易
2023/12/26	0	0.00	7	41.65	42.10	-7	13,726	-0.05%
2023/12/25	15.3	41.72	22.8	41.71	41.55	-7.5	13,929	-0.05%
2023/12/22	13	41.60	16	41.73	41.60	-3	13,969	-0.02%
2023/12/21	7	41.36	5	41.53	41.50	2	14,021	0.01%
2023/12/20	163	41.75	37.3	41.51	41.65	125.7	14,239	0.88%	大買/鉅額交易
2023/12/19	7	39.58	3	39.55	39.50	4	14,259	0.03%
2023/12/18	1	40.40	6	40.27	40.30	-5	14,458	-0.03%
2023/12/15	7.1	40.37	1	40.15	40.25	6.1	15,181	0.04%
2023/12/14	19.1	41.21	7	41.26	40.70	12.1	15,435	0.08%
2023/12/13	60.1	41.97	81.1	41.93	41.20	-21	15,245	-0.14%
2023/12/12	2	41.10	1	41.15	40.90	1	14,422	0.01%
2023/12/11	9	41.34	7.8	41.33	41.15	1.2	14,501	0.01%
2023/12/08	6	41.09	13	41.25	40.95	-7	14,553	-0.05%
2023/12/07	22.1	41.42	6	41.44	41.15	16.1	14,461	0.11%
2023/12/06	12	41.22	7	41.27	41.15	5	14,542	0.03%
2023/12/05	7	40.95	5	40.79	40.75	2	14,492	0.01%
2023/12/04	65	41.41	45	41.33	41.25	20	14,429	0.14%
2023/12/01	33	41.29	17	41.49	41.40	16	14,215	0.11%
2023/11/30	22	40.20	4	40.23	40.20	18	13,802	0.13%
2023/11/29	9	39.44	10.1	39.71	39.85	-1.1	13,797	-0.01%
2023/11/28	13	38.85	21.1	38.77	39.30	-8.1	13,956	-0.06%
2023/11/27	20	38.87	4.2	39.95	38.25	15.9	14,123	0.11%
2023/11/24	17.2	40.06	13	40.35	39.75	4.2	14,088	0.03%
2023/11/23	6.1	41.84	5	41.17	40.90	1.1	14,040	0.01%
2023/11/22	26	41.12	22	40.78	40.75	4	14,038	0.03%
2023/11/21	35	41.75	31.9	41.96	42.20	3.1	14,068	0.02%
2023/11/20	13	41.20	18.5	40.96	41.20	-5.5	14,328	-0.04%
2023/11/17	1	39.90	31.3	40.19	40.90	-30.3	14,375	-0.21%
2023/11/16	1	38.86	9	39.21	39.30	-8	14,457	-0.06%
2023/11/15	24.1	39.30	5	39.43	38.70	19.1	14,825	0.13%
2023/11/14	0.1	39.84	12	39.96	39.85	-12	16,064	-0.07%
2023/11/13	8	39.38	9	39.69	39.70	-1	16,441	-0.01%
2023/11/10	15	39.24	29.1	39.44	39.50	-14.1	16,710	-0.08%
2023/11/09	7.1	38.85	10	39.19	38.85	-2.9	16,978	-0.02%
2023/11/08	26	39.54	18	39.25	39.10	8	17,277	0.05%
2023/11/07	2	38.30	15	38.56	38.80	-13	17,499	-0.07%
2023/11/06	0	0.00	3.1	38.60	38.70	-3.1	18,229	-0.02%
2023/11/03	0	0.00	10	38.32	38.10	-10	18,679	-0.05%
2023/11/02	2	37.83	3	38.40	37.90	-1	19,410	-0.01%
2023/11/01	10	36.88	0	0.00	36.90	10	20,759	0.05%
2023/10/31	6	37.24	2	37.40	36.75	4	21,299	0.02%
2023/10/30	2	38.20	60	38.38	37.90	-58	21,465	-0.27%
2023/10/27	10	38.35	6	38.74	38.15	4	21,611	0.02%
2023/10/26	30.2	38.41	15	38.33	38.20	15.2	21,951	0.07%
2023/10/25	42.1	39.05	18	39.13	39.00	24.1	22,087	0.11%
2023/10/24	30	38.74	17.5	38.76	39.00	12.5	22,137	0.06%
2023/10/23	1.1	38.34	1	37.65	38.30	0.1	22,215	0.00%
2023/10/20	6	37.13	7	37.76	37.95	-1	22,467	0.00%
2023/10/19	20.1	37.61	7	37.35	38.00	13.1	22,749	0.06%
2023/10/18	29.3	38.33	105	37.94	37.50	-75.7	23,174	-0.33%	大賣/
2023/10/17	23.1	40.03	16	39.73	39.35	7.1	23,530	0.03%
2023/10/16	52.2	40.26	13	39.85	39.80	39.2	26,345	0.15%
2023/10/13	67	41.73	68	41.82	42.00	-1	30,275	0.00%
2023/10/12	5	40.44	14.3	41.21	41.85	-9.3	30,070	-0.03%
2023/10/11	17.3	40.10	25	40.84	39.65	-7.7	30,478	-0.03%
2023/10/06	4	41.71	7	41.39	41.50	-3	30,983	-0.01%
2023/10/05	6	41.50	5.2	41.56	41.65	0.8	32,976	0.00%
2023/10/04	10	40.72	19	40.92	41.20	-9	33,163	-0.03%
2023/10/03	25	41.70	25	41.95	41.45	0	33,217	0.00%
2023/10/02	41	42.45	55.4	42.26	42.50	-14.4	33,214	-0.04%
2023/09/28	23.6	40.91	25	41.05	40.75	-1.4	33,075	0.00%
2023/09/27	14.4	40.62	2.1	40.63	40.80	12.3	33,344	0.04%
2023/09/26	15.1	40.41	37.1	40.26	40.10	-22	34,282	-0.06%
2023/09/25	13	40.55	4	40.79	40.10	9	34,571	0.03%
2023/09/22	45	40.52	59.3	40.14	40.80	-14.3	34,366	-0.04%
2023/09/21	41	38.84	16.2	38.89	39.25	24.8	34,107	0.07%
2023/09/20	33.5	40.09	20.8	40.10	39.50	12.7	34,089	0.04%
2023/09/19	15.4	38.48	17	39.24	38.45	-1.6	33,817	0.00%
2023/09/18	14	38.09	9.3	37.84	37.80	4.8	34,400	0.01%
2023/09/15	8	38.56	8	38.91	38.70	0	34,706	0.00%
2023/09/14	1	38.80	68.8	38.76	38.70	-67.8	34,870	-0.19%
2023/09/13	6	38.43	5	38.55	38.55	1	35,439	0.00%
2023/09/12	1	38.40	7.4	38.49	38.45	-6.4	37,017	-0.02%
2023/09/11	24	38.47	12	38.53	38.20	12	38,498	0.03%
2023/09/08	9	39.25	39	39.47	39.25	-30	38,420	-0.08%
2023/09/07	6	39.83	15	39.76	39.65	-9	38,624	-0.02%
2023/09/06	2.4	40.22	3.1	40.60	40.15	-0.8	38,619	0.00%
2023/09/05	16	40.16	3	40.23	40.35	13	38,718	0.03%
2023/09/04	12	39.88	13	39.87	39.90	-1	38,830	0.00%
2023/09/01	18.7	40.02	19	40.12	39.75	-0.3	38,850	0.00%
2023/08/31	13	40.61	32	40.40	40.55	-19	38,766	-0.05%
2023/08/30	6	41.18	6	41.33	40.95	0	38,883	0.00%
2023/08/29	10.2	41.35	5	41.51	41.20	5.2	39,373	0.01%
2023/08/28	7	41.41	9	41.13	41.35	-2	40,556	0.00%
2023/08/25	32.5	42.03	15	42.42	41.70	17.5	40,916	0.04%
2023/08/24	36.8	43.89	26	44.66	43.30	10.8	40,875	0.03%
2023/08/23	11.9	43.40	10	43.76	44.00	1.9	40,874	0.00%
2023/08/22	7	43.56	6	43.56	43.20	1	40,647	0.00%
2023/08/21	31	43.82	14	43.91	43.30	17	40,346	0.04%
2023/08/18	74.5	45.59	60	45.55	44.05	14.4	39,988	0.04%
2023/08/17	15.2	42.28	20.1	43.04	43.10	-4.9	38,655	-0.01%
2023/08/16	28.1	42.58	25.1	42.71	43.00	3	38,358	0.01%
2023/08/15	27.1	43.87	28	44.23	43.35	-1	38,455	0.00%
2023/08/14	12	42.69	11	42.88	42.80	1	38,131	0.00%
2023/08/11	26	43.10	24.2	42.98	42.85	1.9	37,795	0.00%
2023/08/10	20	43.17	13.4	42.82	42.30	6.7	37,397	0.02%
2023/08/09	23	44.90	29	45.50	45.00	-6	36,606	-0.02%
2023/08/08	55	47.35	37	46.80	46.35	18	36,084	0.05%
2023/08/07	88	48.02	109	48.00	48.45	-21	35,289	-0.06%	大賣/
2023/08/04	34.5	45.06	16.1	45.54	45.15	18.4	33,829	0.05%
2023/08/02	18	45.52	10	45.81	44.95	8	33,238	0.02%
2023/08/01	19	47.77	9	48.09	48.60	10	32,945	0.03%
2023/07/31	24	47.88	19	49.66	47.05	5	32,749	0.02%
2023/07/28	16	47.30	20	48.26	49.50	-4	32,343	-0.01%
2023/07/27	35	47.04	5.5	47.07	46.80	29.5	32,140	0.09%
2023/07/26	18.1	47.85	27	47.76	47.10	-8.9	31,987	-0.03%
2023/07/25	20.3	48.71	94.5	49.08	48.30	-74.2	31,791	-0.23%
2023/07/24	29.1	50.03	17	49.50	49.90	12.1	31,491	0.04%
2023/07/21	33	47.91	26.8	47.36	49.30	6.3	31,107	0.02%
2023/07/20	28.7	47.76	108.5	47.59	46.80	-79.7	30,607	-0.26%	大賣/
2023/07/19	287.4	52.20	218	51.47	51.10	69.4	29,960	0.23%	大買/大賣/
2023/07/18	293.4	54.61	163.1	54.02	50.40	130.4	27,034	0.48%	大買/大賣/鉅額交易
2023/07/17	10	52.20	23.3	52.20	52.20	-13.3	22,706	-0.06%
2023/07/14	16	47.13	23.9	47.45	47.50	-7.9	22,355	-0.04%
2023/07/13	6	42.71	51.1	43.11	43.20	-45.1	21,592	-0.21%
2023/07/12	110.5	38.09	240.5	38.87	39.30	-130	20,937	-0.62%	大買/大賣/鉅額交易
2023/07/11	21	35.68	28.1	35.78	35.75	-7.1	18,866	-0.04%
2023/07/10	23.8	35.01	7	35.38	34.90	16.8	18,579	0.09%
2023/07/07	38	35.32	31.2	35.30	35.35	6.8	18,406	0.04%
2023/07/06	9.3	35.74	2.1	36.14	35.55	7.2	18,239	0.04%
2023/07/05	30.1	36.49	15.2	36.98	36.15	14.9	17,878	0.08%
2023/07/04	62.1	37.19	73	37.33	37.70	-10.9	17,291	-0.06%
2023/07/03	39.8	36.00	46.3	36.01	35.95	-6.5	16,168	-0.04%
2023/06/30	24	34.49	2.8	34.88	34.95	21.2	15,723	0.13%
2023/06/29	41	34.79	27	34.93	34.70	14	15,578	0.09%
2023/06/28	28.6	34.98	9.5	35.56	34.70	19.1	15,444	0.12%
2023/06/27	54.9	35.42	40.1	35.92	35.35	14.8	15,208	0.10%
2023/06/26	89.5	36.42	50	36.50	36.85	39.5	14,732	0.27%
2023/06/21	11.2	35.31	20.1	35.26	35.15	-8.9	13,755	-0.06%
2023/06/20	28.4	34.45	27	34.79	34.50	1.4	13,358	0.01%
2023/06/19	73.7	35.36	7.3	35.21	35.40	66.4	13,068	0.51%
2023/06/16	187	37.27	187	37.19	36.45	0	12,329	0.00%	大買/大賣/
2023/06/15	163	35.17	168.1	35.60	36.15	-5.1	10,611	-0.05%	大買/大賣/
2023/06/14	9.7	32.78	1.1	33.28	32.90	8.6	9,027	0.10%
2023/06/13	52.3	32.97	54.2	32.86	32.85	-1.9	8,882	-0.02%
2023/06/12	9.6	31.91	0.3	32.18	32.10	9.3	8,565	0.11%
2023/06/09	4.5	32.21	15	32.29	32.40	-10.5	8,506	-0.12%
2023/06/08	16.2	31.77	1	31.90	31.55	15.2	8,322	0.18%
2023/06/07	30.1	32.25	11.5	32.38	32.40	18.6	8,188	0.23%
2023/06/06	33.2	31.95	6	32.09	31.95	27.2	8,098	0.34%
2023/06/05	37.1	32.96	30	33.03	32.65	7.1	7,965	0.09%
2023/06/02	36	33.20	41.1	33.24	32.90	-5.1	7,652	-0.07%
2023/06/01	152	33.46	210.2	32.83	33.40	-58.2	7,043	-0.83%	大買/大賣/
2023/05/31	41.8	31.71	19	31.82	31.95	22.8	5,728	0.40%
2023/05/30	30.1	31.22	18	30.96	31.00	12.1	5,203	0.23%
2023/05/29	78.2	30.82	35	31.40	31.40	43.3	5,067	0.85%
2023/05/26	12	29.34	0	29.45	29.25	12	4,433	0.27%
2023/05/25	0	0.00	10.1	29.69	29.50	-10.1	4,387	-0.23%
2023/05/24	4	29.18	5	29.30	29.20	-1	4,322	-0.02%
2023/05/23	25.1	29.37	2	29.40	29.25	23.1	4,223	0.55%
2023/05/22	18	30.20	2	30.20	30.15	16	4,015	0.40%
2023/05/19	27	30.25	29.3	29.60	30.20	-2.3	3,821	-0.06%
2023/05/18	0	0.00	11.1	28.51	28.40	-11.1	3,282	-0.34%
2023/05/17	0.1	28.30	0	0.00	28.35	0.1	3,233	0.00%
2023/05/16	0.1	28.05	0	0.00	28.25	0.1	3,208	0.00%
2023/05/15	0.9	28.03	5	28.10	28.00	-4.2	3,192	-0.13%
2023/05/10	0.1	27.98	0	0.00	28.15	0.1	3,350	0.00%
2023/05/04	0	0.00	4	28.35	28.35	-4	3,526	-0.11%
2023/05/03	0	0.00	6	28.40	28.35	-6	3,541	-0.17%
2023/04/28	0	0.00	10	28.45	28.40	-10	3,608	-0.28%
2023/04/26	1	27.90	0	0.00	28.10	1	3,537	0.03%
2023/04/25	0	28.00	0	0.00	28.10	0	3,503	0.00%
2023/04/21	0	0.00	2	27.85	27.75	-2	3,391	-0.06%
2023/04/19	1	28.15	0	0.00	27.95	1	3,349	0.03%
2023/04/17	1	28.55	12	28.54	28.60	-11	3,244	-0.34%
2023/04/14	2	27.90	0	0.00	28.10	2	3,103	0.06%
2023/04/12	0	27.85	0	0.00	27.75	0	3,082	0.00%
2023/04/11	0	0.00	1	27.90	27.90	-1	3,085	-0.03%
2023/04/10	2.8	27.55	0	0.00	27.40	2.8	3,027	0.09%
2023/04/07	0	0.00	10	27.35	27.40	-10	3,009	-0.33%
2023/04/06	10	27.30	0	0.00	27.30	10	2,993	0.34%
2023/03/31	11	27.35	0	0.00	27.30	11	2,977	0.37%
2023/03/30	20.5	27.35	0	0.00	27.35	20.5	2,995	0.68%
2023/03/29	4	27.43	1.1	27.51	27.45	3	2,977	0.10%
2023/03/28	9	28.50	0	0.00	28.50	9	3,005	0.30%
2023/03/23	0	28.75	0	0.00	28.60	0	3,023	0.00%
2023/03/21	0	0.00	0.6	28.55	28.55	-0.6	2,995	-0.02%
2023/03/17	5	28.04	0	0.00	28.00	5	2,965	0.17%
2023/03/16	7	27.92	3	27.93	27.90	4	2,933	0.14%
2023/03/15	10	28.27	0	0.00	28.20	10	2,914	0.34%
2023/03/13	2.3	28.26	0	0.00	28.50	2.3	2,929	0.08%
2023/03/10	11.2	28.70	0	0.00	28.65	11.2	2,899	0.39%
2023/03/09	6.1	29.03	0	0.00	29.05	6.1	2,864	0.21%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	0	29.35	0	0.00	29.35	0	2,771	0.00%
2023/03/06	1	29.35	0	0.00	29.35	1	2,738	0.04%
2023/03/03	15	29.42	1	29.35	29.35	14	2,700	0.52%
2023/03/02	1.5	29.33	0	0.00	29.45	1.5	2,659	0.06%
2023/03/01	6	29.55	20	29.60	29.50	-14	2,598	-0.54%
2023/02/24	0.2	31.50	0.1	31.55	31.60	0.1	2,429	0.00%
2023/02/23	0	31.30	1	31.25	31.20	-1	2,369	-0.04%
2023/02/22	0.4	30.95	0	0.00	31.00	0.4	2,369	0.02%
2023/02/20	0	0.00	0.1	30.85	30.95	-0.1	2,453	0.00%
2023/02/17	1.1	30.80	0	0.00	30.85	1.1	2,475	0.04%
2023/02/16	0	0.00	0.2	30.95	30.90	-0.2	2,530	-0.01%
2023/02/15	6	30.77	0	0.00	30.75	6	2,600	0.23%
2023/02/14	0	0.00	2	30.98	31.05	-2	2,588	-0.08%
2023/02/13	0	0.00	1	30.65	30.70	-1	2,686	-0.04%
2023/02/09	13.1	31.00	2	31.20	30.90	11.1	2,666	0.42%
2023/02/08	1	31.95	0	0.00	31.85	1	2,565	0.04%
2023/02/07	1	31.95	0	0.00	31.85	1	2,512	0.04%
2023/02/06	2	31.55	12	31.43	31.50	-10	2,430	-0.41%
2023/02/03	0	0.00	9	31.32	31.40	-9	2,400	-0.37%
2023/02/02	0	0.00	4	30.90	30.85	-4	2,337	-0.17%
2023/02/01	2	30.80	4	30.73	30.75	-2	2,309	-0.09%
2023/01/31	1	30.70	12	30.48	30.80	-11	2,285	-0.48%
2023/01/30	1	30.30	10.9	30.25	30.30	-9.9	2,225	-0.44%
2023/01/17	1	30.00	0	0.00	30.00	1	2,197	0.05%
2023/01/13	11	30.17	7	30.26	30.05	4	2,179	0.18%
2023/01/12	0	0.00	1	30.15	30.15	-1	2,169	-0.05%
2023/01/11	1	30.20	0.9	30.06	30.10	0.1	2,177	0.01%
2023/01/10	11	30.11	1	30.10	30.10	10	2,167	0.46%
2023/01/06	0	0.00	1	29.50	29.50	-1	2,120	-0.05%
2023/01/04	0	0.00	1	29.55	29.50	-1	2,134	-0.05%
2022/12/30	1	30.00	0	0.00	29.50	1	2,154	0.05%
2022/12/29	0	0.00	5	29.75	29.70	-5	2,083	-0.24%
2022/12/22	10	29.95	0	0.00	29.75	10	2,115	0.47%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	1	30.00	0	0.00	29.60	1	2,060	0.05%
2022/12/19	0	0.00	1	29.90	29.75	-1	2,012	-0.05%
2022/12/13	3	29.30	0	0.00	29.65	3	1,821	0.16%
2022/12/09	0	29.25	1	29.30	29.30	-1	1,822	-0.05%
2022/12/08	0	0.00	11	29.18	29.20	-11	1,818	-0.60%
2022/12/07	0	0.00	1	29.00	29.00	-1	1,826	-0.05%
2022/12/06	0	0.00	2	29.33	29.20	-2	1,803	-0.11%
2022/12/05	0	0.00	1	29.80	29.70	-1	1,764	-0.06%
2022/12/02	1	29.90	2	29.95	29.95	-1	1,791	-0.06%
2022/12/01	0	0.00	1	29.90	29.95	-1	1,794	-0.06%
2022/11/25	0	0.00	1	29.35	29.30	-1	1,734	-0.06%
2022/11/24	0.3	29.25	0	0.00	29.30	0.3	1,718	0.01%
2022/11/23	5	29.25	3	29.25	29.25	2	1,714	0.12%
2022/11/22	0	0.00	1	29.20	29.20	-1	1,725	-0.06%
2022/11/21	1	29.00	0	0.00	29.05	1	1,716	0.06%
2022/11/18	0	0.00	2	29.10	28.95	-2	1,727	-0.12%
2022/11/17	3	29.37	1	29.20	29.20	2	1,703	0.12%
2022/11/16	8	29.30	3	29.15	29.15	5	1,685	0.30%
2022/11/15	0	0.00	1	28.80	28.85	-1	1,608	-0.06%
2022/11/14	4	28.93	1	28.80	28.85	3	1,586	0.19%
2022/11/11	2	28.58	9	28.82	28.60	-7	1,541	-0.45%
2022/11/10	4	28.28	2	28.18	28.30	2	1,488	0.13%
2022/11/09	5	28.62	2.1	28.31	28.30	2.9	1,472	0.20%
2022/11/07	1	27.70	0	0.00	27.70	1	1,428	0.07%
2022/11/04	1	27.30	3	27.50	27.60	-2	1,456	-0.14%
2022/11/02	0	0.00	0.1	27.45	27.35	-0.1	1,595	0.00%
2022/11/01	1	27.25	0	0.00	27.25	1	1,641	0.06%
2022/10/31	1	27.05	0	0.00	27.10	1	1,664	0.06%
2022/10/27	1	27.00	0	0.00	27.00	1	1,679	0.06%
2022/10/26	0	0.00	2	26.80	26.80	-2	1,686	-0.12%
2022/10/25	0	0.00	5.2	26.65	26.55	-5.2	1,686	-0.31%
2022/10/24	0	0.00	2.2	26.61	26.55	-2.2	1,688	-0.13%
2022/10/21	3	26.50	0	0.00	26.45	3	1,693	0.18%
2022/10/20	0	0.00	1	26.45	26.50	-1	1,697	-0.06%
2022/10/18	2	26.75	0	0.00	26.65	2	1,695	0.12%
2022/10/17	0	0.00	1	26.50	26.40	-1	1,723	-0.06%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/09/29	0	0.00	5	26.82	27.15	-5	1,855	-0.27%
2022/09/28	1	26.15	0	0.00	26.15	1	1,804	0.06%
2022/09/26	1	26.50	1	26.50	26.50	0	1,808	0.00%
2022/09/19	2	27.80	0	0.00	27.75	2	1,876	0.11%
2022/09/13	0	0.00	3	28.10	28.25	-3	2,143	-0.14%
2022/09/05	5	27.86	0	0.00	27.75	5	2,153	0.23%
2022/08/29	1	27.85	0	0.00	27.90	1	2,146	0.05%
2022/08/25	0	0.00	3	28.40	28.35	-3	2,123	-0.14%
2022/08/23	0	28.60	0	0.00	28.50	0	2,137	0.00%
2022/08/17	0	0.00	1	28.55	28.55	-1	2,138	-0.05%
2022/08/11	0	0.00	6.5	29.08	29.10	-6.5	2,104	-0.31%
2022/08/10	0	29.20	3	29.20	29.10	-3	2,090	-0.14%
2022/08/09	7	29.41	8	29.04	29.45	-1	2,078	-0.05%
2022/08/08	0	0.00	5	28.25	28.70	-5	2,003	-0.25%
2022/08/04	0	27.70	0	0.00	28.00	0	2,026	0.00%
2022/08/03	0	27.95	6	27.89	27.85	-6	2,072	-0.29%
2022/07/29	1	28.15	5	28.10	28.15	-4	2,158	-0.19%
2022/07/26	0	28.10	1	28.00	28.00	-1	2,215	-0.05%
2022/07/25	2	28.05	0	0.00	28.05	2	2,244	0.09%
2022/07/22	34	28.21	2	28.20	28.20	32	2,242	1.43%
2022/07/21	0	0.00	1	27.50	28.05	-1	2,251	-0.04%
2022/07/19	0	0.00	0.1	27.25	27.35	-0.1	2,259	-0.01%
2022/07/18	1	26.95	2	27.10	27.05	-1	2,256	-0.04%
2022/07/15	2	27.00	10.1	27.10	27.00	-8.1	2,247	-0.36%
2022/07/12	0.1	26.50	0	0.00	26.45	0.1	2,285	0.00%
2022/07/08	0	0.00	3	27.65	27.40	-3	2,300	-0.13%
2022/07/07	0	0.00	5	27.20	27.40	-5	2,322	-0.22%
2022/07/06	1	26.90	4	26.98	26.75	-3	2,338	-0.13%
2022/07/01	0.1	26.85	0	0.00	26.80	0.1	2,488	0.00%
2022/06/30	0.1	27.40	4	27.55	27.45	-4	2,556	-0.15%
2022/06/29	5	28.05	0	0.00	28.10	5	2,619	0.19%
2022/06/28	4	28.60	0	0.00	28.35	4	2,820	0.14%
2022/06/22	0	0.00	6	28.51	28.35	-6	3,196	-0.19%
2022/06/21	3	28.62	4	28.66	28.70	-1	3,201	-0.03%
2022/06/20	0	0.00	33	27.23	27.20	-33	3,068	-1.08%
2022/06/16	0	0.00	15	28.20	27.65	-15	3,073	-0.49%
2022/06/15	6	27.96	1	27.90	28.10	5	3,108	0.16%
2022/06/14	3	27.60	9	27.78	27.90	-6	3,145	-0.19%
2022/06/13	18	27.88	13	27.89	27.90	5	3,175	0.16%
2022/06/09	0	0.00	10	28.08	28.00	-10	3,220	-0.31%
2022/06/07	5	27.70	5	28.05	28.00	0	3,332	0.00%
2022/06/02	0	28.05	13	28.03	28.00	-13	3,636	-0.36%
2022/05/31	5	27.95	0	0.00	28.00	5	3,798	0.13%
2022/05/30	5	27.80	0	0.00	27.85	5	3,867	0.13%
2022/05/27	0	0.00	40	27.58	27.60	-40	3,954	-1.01%
2022/05/25	0	0.00	2.1	27.50	27.55	-2.1	4,316	-0.05%
2022/05/23	10	27.50	0.1	27.70	27.60	9.9	4,443	0.22%
2022/05/19	0.1	26.80	0	0.00	26.90	0.1	4,639	0.00%
2022/05/16	0	0.00	1	26.70	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	9	26.49	26.55	-9	4,848	-0.19%
2022/05/12	6	26.13	0	0.00	26.15	6	4,878	0.12%
2022/05/11	0.2	26.95	5	26.85	26.65	-4.8	4,858	-0.10%
2022/05/10	6	27.04	10	27.00	27.15	-4	4,843	-0.08%
2022/05/09	5	27.55	7	27.55	27.50	-2	4,832	-0.04%
2022/05/06	5	27.85	20	27.90	27.85	-15	4,838	-0.31%
2022/05/05	0	0.00	23.7	28.16	28.25	-23.7	4,840	-0.49%
2022/05/04	5	28.00	0	0.00	28.00	5	4,843	0.10%
2022/04/29	5	27.75	0	0.00	27.75	5	4,951	0.10%
2022/04/27	0	27.70	21	27.50	27.80	-21	5,007	-0.42%
2022/04/25	0	0.00	4.4	28.30	27.95	-4.4	5,038	-0.09%
2022/04/21	0	0.00	1	28.75	28.80	-1	5,150	-0.02%
2022/04/20	0	0.00	6	28.59	28.75	-6	5,174	-0.12%
2022/04/19	1	28.40	2	28.40	28.35	-1	5,190	-0.02%
2022/04/18	0	0.00	1	28.10	28.10	-1	5,247	-0.02%
2022/04/15	1	28.40	0	0.00	28.35	1	5,300	0.02%
2022/04/14	0	28.35	2	28.55	28.55	-2	5,386	-0.04%
2022/04/13	1	28.25	0	0.00	28.20	1	5,452	0.02%
2022/04/12	0	0.00	1	28.10	28.25	-1	5,478	-0.02%
2022/04/11	2	28.25	16	28.28	28.20	-14	5,506	-0.25%
2022/04/08	7.1	28.17	0	0.00	28.20	7.1	5,630	0.13%
2022/04/07	9	28.52	0	0.00	28.25	9	5,830	0.15%
2022/04/06	1.1	28.80	153	28.80	28.90	-152	6,006	-2.53%	大賣/鉅額交易
2022/04/01	16.1	29.22	7	29.20	29.35	9.1	6,019	0.15%
2022/03/31	22.1	29.76	10	29.67	29.55	12.1	6,065	0.20%
2022/03/30	22.9	31.83	16.1	31.84	31.75	6.8	5,901	0.12%
2022/03/29	2	31.98	1	31.95	31.85	1	5,822	0.02%
2022/03/28	0	32.05	1	32.15	32.05	-1	5,755	-0.02%
2022/03/25	2	32.63	3.1	32.44	32.40	-1.1	5,732	-0.02%
2022/03/24	2	32.25	8	32.29	32.50	-6	5,822	-0.10%
2022/03/23	4	32.30	1.1	32.30	32.30	2.9	6,297	0.05%
2022/03/22	3	32.07	2	32.13	32.20	1	6,533	0.02%
2022/03/18	8	32.00	7	32.05	31.75	1	6,829	0.01%
2022/03/17	3	31.88	3	32.03	32.00	0	7,234	0.00%
2022/03/16	2	31.68	1	31.50	31.80	1	7,434	0.01%
2022/03/15	2.4	31.72	32	31.70	31.75	-29.6	7,477	-0.40%
2022/03/14	2	31.83	3	32.07	32.05	-1	7,549	-0.01%
2022/03/11	5	31.75	1	31.85	31.75	4	7,637	0.05%
2022/03/10	5	31.82	2	31.98	31.85	3	7,640	0.04%
2022/03/09	1	31.35	0	0.00	31.45	1	7,658	0.01%
2022/03/08	12.2	31.42	9	31.73	31.20	3.2	7,690	0.04%
2022/03/07	22	32.42	1	32.35	32.35	21	7,534	0.28%
2022/03/04	10	33.00	22	33.05	33.05	-12	7,568	-0.16%
2022/03/03	5	32.95	4	32.93	33.05	1	7,699	0.01%
2022/03/02	2	32.30	5	32.51	32.70	-3	7,913	-0.04%
2022/03/01	23	32.48	126	32.60	32.60	-103	8,286	-1.24%	大賣/鉅額交易
2022/02/25	51	33.55	3	33.70	33.55	48	8,201	0.59%
2022/02/24	52	33.71	31	33.70	33.70	21	8,397	0.25%
2022/02/23	3	34.23	5	34.11	34.30	-2	8,850	-0.02%
2022/02/22	28	33.96	0	0.00	33.95	28	10,310	0.27%
2022/02/21	6	34.31	4	34.36	34.45	2	10,599	0.02%
2022/02/18	0	0.00	1	33.90	33.95	-1	11,073	-0.01%
2022/02/17	9.3	34.19	12	34.15	34.00	-2.7	11,685	-0.02%
2022/02/16	20.2	34.00	3.7	33.99	34.00	16.5	11,823	0.14%
2022/02/15	4	33.84	1	34.20	33.75	3	12,048	0.02%
2022/02/14	5.1	33.80	7	33.66	33.90	-1.9	11,967	-0.02%
2022/02/11	9.1	33.66	0	0.00	33.75	9.1	11,970	0.08%
2022/02/10	92.1	33.59	0.3	33.65	33.70	91.8	11,976	0.77%
2022/02/09	20	33.75	3.5	33.67	33.75	16.5	11,960	0.14%
2022/02/08	1	33.40	9	33.44	33.50	-8	11,952	-0.07%
2022/02/07	0.2	33.00	1	32.65	33.00	-0.8	11,982	-0.01%
2022/01/26	1	32.30	1	32.45	32.30	0	12,069	0.00%
2022/01/25	14.4	32.26	10	32.28	32.25	4.4	12,060	0.04%
2022/01/24	0	0.00	16	32.57	32.80	-16	12,018	-0.13%
2022/01/21	1	33.20	6	33.40	33.10	-5	11,989	-0.04%
2022/01/20	1	33.80	0	0.00	33.75	1	11,943	0.01%
2022/01/19	0	0.00	1	33.55	33.50	-1	11,931	-0.01%
2022/01/18	12	33.80	12.2	33.77	33.75	-0.2	11,920	0.00%
2022/01/17	16	33.41	2.2	33.47	33.60	13.8	11,862	0.12%
2022/01/14	3	33.03	15	32.97	33.00	-12	11,802	-0.10%
2022/01/13	5	33.41	0	0.00	33.50	5	11,708	0.04%
2022/01/12	0	0.00	3	33.62	33.40	-3	11,669	-0.03%
2022/01/11	4	33.40	0	0.00	33.50	4	11,629	0.03%
2022/01/10	0.2	33.60	6	33.59	33.65	-5.8	11,562	-0.05%
2022/01/07	2.1	34.12	19	33.80	33.80	-16.9	11,500	-0.15%
2022/01/06	0	0.00	1	34.05	34.45	-1	11,401	-0.01%
2022/01/05	0	0.00	6	34.34	34.20	-6	11,325	-0.05%
2022/01/04	5	34.54	3	34.57	34.50	2	11,295	0.02%
2022/01/03	9	34.65	11	34.92	34.50	-2	11,256	-0.02%
2021/12/30	15	34.95	12.1	35.04	35.20	2.9	11,091	0.03%
2021/12/29	14	34.91	18	34.88	34.95	-4	10,858	-0.04%
2021/12/28	3	34.62	14	34.67	34.50	-11	10,623	-0.10%
2021/12/27	23	34.22	5	34.21	34.35	18	10,562	0.17%
2021/12/24	5	33.95	7	33.92	33.80	-2	10,479	-0.02%
2021/12/23	3	33.98	6	33.98	34.00	-3	10,452	-0.03%
2021/12/22	10	34.00	11	33.95	33.70	-1	10,393	-0.01%
2021/12/21	2	33.65	9	33.89	33.90	-7	10,374	-0.07%
2021/12/20	11	33.73	33	33.59	33.70	-22	10,357	-0.21%
2021/12/17	40	34.65	37	34.71	34.10	3	10,305	0.03%
2021/12/16	2	34.15	29	34.24	34.40	-27	9,813	-0.28%
2021/12/15	19	33.86	11.2	33.91	33.70	7.8	9,596	0.08%
2021/12/14	12	33.78	17.2	34.01	33.85	-5.2	9,587	-0.05%
2021/12/13	34.8	34.18	35	34.19	34.10	-0.2	9,414	0.00%
2021/12/10	3	33.27	24.1	33.46	33.40	-21.1	9,008	-0.23%
2021/12/09	4	32.80	9.4	32.76	32.75	-5.4	8,775	-0.06%
2021/12/08	6	32.68	18	32.66	32.70	-12	8,721	-0.14%
2021/12/07	5.1	32.75	9	32.79	32.80	-3.9	8,643	-0.05%
2021/12/06	2	32.30	1	32.40	32.30	1	8,531	0.01%
2021/12/03	0	0.00	7	32.17	32.20	-7	8,534	-0.08%
2021/12/02	10.1	31.97	2	31.78	31.70	8.1	8,484	0.10%
2021/12/01	9	31.92	2	32.03	32.15	7	8,477	0.08%
2021/11/30	17.7	32.23	5	32.32	32.00	12.6	8,680	0.15%
2021/11/29	11	31.71	2	31.75	31.70	9	8,595	0.10%
2021/11/26	58	32.07	21	32.07	32.00	37	8,421	0.44%
2021/11/25	28	33.47	15.2	33.27	32.90	12.8	8,127	0.16%
2021/11/24	19	33.85	6.4	33.68	34.00	12.6	7,668	0.16%
2021/11/23	10	34.02	8	34.13	33.90	2	7,460	0.03%
2021/11/22	93.1	34.30	40	34.32	34.50	53.1	7,209	0.74%
2021/11/19	76.1	33.96	97.4	34.06	34.40	-21.3	6,688	-0.32%
2021/11/18	64	32.03	33.8	31.68	32.10	30.2	5,175	0.58%
2021/11/17	94	31.99	14	32.17	31.75	80	4,806	1.66%
2021/11/16	46	31.73	71.4	31.11	32.10	-25.4	4,217	-0.60%
2021/11/15	5	30.08	7	30.14	30.10	-2	3,605	-0.06%
2021/11/12	26	29.72	13.3	29.80	29.70	12.7	3,436	0.37%
2021/11/11	9	29.08	0	0.00	29.10	9	3,242	0.28%
2021/11/10	0	0.00	9	29.23	29.25	-9	3,266	-0.28%
2021/11/08	2	28.80	3	28.87	28.90	-1	3,265	-0.03%
2021/11/05	9	28.76	0	0.00	28.90	9	3,284	0.27%
2021/11/04	8	29.03	2	29.15	28.90	6	3,313	0.18%
2021/11/03	0	0.00	14	29.07	29.25	-14	3,272	-0.43%
2021/11/02	1	28.80	0	0.00	28.75	1	3,183	0.03%
2021/11/01	2	28.85	1	28.80	28.80	1	3,173	0.03%
2021/10/29	12	28.70	0	0.00	28.75	12	3,165	0.38%
2021/10/28	2	28.53	0	0.00	28.60	2	3,143	0.06%
2021/10/27	4	28.40	5.7	28.47	28.55	-1.7	3,137	-0.05%
2021/10/26	0	0.00	5	28.35	28.35	-5	3,135	-0.16%
2021/10/22	0	0.00	5	28.16	28.20	-5	3,160	-0.16%
2021/10/21	2	28.15	7	28.19	28.15	-5	3,267	-0.15%
2021/10/19	1	28.30	0	0.00	28.30	1	3,312	0.03%
2021/10/15	0	0.00	3	28.17	28.30	-3	3,442	-0.09%
2021/10/14	4	28.00	0	0.00	27.95	4	3,521	0.11%
2021/10/12	7	28.17	0	0.00	28.35	7	3,804	0.18%
2021/10/08	4	28.10	1	28.10	28.10	3	3,877	0.08%
2021/10/06	2	27.70	0	0.00	27.70	2	5,494	0.04%
2021/10/01	2	28.00	12	28.33	28.05	-10	5,963	-0.17%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	1	28.65	3	28.68	28.60	-2	5,954	-0.03%
2021/09/28	4	28.80	2	28.95	29.00	2	5,947	0.03%
2021/09/27	5	29.05	0.1	29.05	28.95	4.9	5,926	0.08%
2021/09/24	0	0.00	8	29.14	29.05	-8	5,964	-0.13%
2021/09/23	0	0.00	8	28.73	28.70	-8	5,876	-0.14%
2021/09/22	4	28.20	1	28.60	28.70	3	5,856	0.05%
2021/09/17	4	28.74	11	28.77	28.75	-7	5,835	-0.12%
2021/09/16	10	28.67	4	28.70	28.70	6	5,753	0.10%
2021/09/15	0	0.00	16	28.43	28.30	-16	5,696	-0.28%
2021/09/14	4	28.05	0	0.00	28.20	4	5,662	0.07%
2021/09/13	2	28.05	2	28.05	28.10	0	5,666	0.00%
2021/09/09	4	28.40	0	0.00	28.30	4	5,650	0.07%
2021/09/08	4	28.40	3	28.42	28.30	1	5,646	0.02%
2021/09/07	4	28.55	0	28.70	28.70	4	5,619	0.07%
2021/09/06	16	28.99	2.1	28.85	28.80	13.9	5,621	0.25%
2021/09/03	4	29.08	6	29.16	28.95	-2	5,543	-0.04%
2021/09/02	0	0.00	4	28.40	28.30	-4	5,309	-0.08%
2021/08/31	0	0.00	1	27.80	27.90	-1	5,270	-0.02%
2021/08/27	0	0.00	1	27.80	27.75	-1	5,384	-0.02%
2021/08/24	0	0.00	0.4	27.60	27.60	-0.4	5,518	-0.01%
2021/08/20	2	27.20	6	26.93	27.00	-4	5,554	-0.07%
2021/08/19	3	27.40	22	27.24	27.10	-19	5,566	-0.34%
2021/08/18	5	27.37	0	0.00	27.60	5	5,550	0.09%
2021/08/17	16	27.60	1	27.65	27.50	15	5,566	0.27%
2021/08/16	4	28.10	15	27.89	27.90	-11	5,546	-0.20%
2021/08/13	10	28.48	11	28.45	28.30	-1	5,520	-0.02%
2021/08/12	2	27.85	0	0.00	28.10	2	5,470	0.04%
2021/08/11	11	27.90	0	0.00	27.80	11	5,515	0.20%
2021/08/10	4	28.25	5	28.18	27.95	-1	5,556	-0.02%
2021/08/09	7	28.56	0	0.00	28.50	7	5,694	0.12%
2021/08/06	0	0.00	5	28.75	28.80	-5	5,769	-0.09%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/03	2	28.50	0.8	28.40	28.50	1.2	6,232	0.02%
2021/08/02	4	28.25	1	28.40	28.40	3	6,269	0.05%
2021/07/30	0	0.00	1	28.30	28.40	-1	6,310	-0.02%
2021/07/28	2	28.30	0	0.00	28.35	2	6,441	0.03%
2021/07/27	5	28.75	19.4	28.64	28.80	-14.4	6,594	-0.22%
2021/07/23	0	0.00	2	28.20	28.25	-2	7,059	-0.03%
2021/07/22	3	27.95	4	28.05	27.90	-1	7,312	-0.01%
2021/07/21	8	27.90	3	27.88	27.90	5	7,324	0.07%
2021/07/20	12	28.16	0	0.00	28.10	12	7,314	0.16%
2021/07/19	8	28.54	6	28.55	28.45	2	7,288	0.03%
2021/07/16	9	29.20	36	29.11	29.10	-27	7,285	-0.37%
2021/07/15	11	29.36	16	29.37	29.50	-5	7,344	-0.07%
2021/07/14	39	29.47	59	29.57	29.25	-20	7,416	-0.27%
2021/07/13	118	30.82	333.9	31.02	29.55	-215.9	7,341	-2.94%	大買/大賣/鉅額交易
2021/07/12	13	29.70	22.4	29.07	30.45	-9.4	5,937	-0.16%
2021/07/09	0	0.00	5	28.05	28.15	-5	5,467	-0.09%
2021/07/07	1	27.95	0	0.00	27.95	1	5,654	0.02%
2021/07/02	1	28.00	0.4	27.90	27.90	0.6	5,812	0.01%
2021/07/01	7	28.01	0	0.00	28.00	7	5,852	0.12%
2021/06/30	1	27.50	0	0.00	27.60	1	5,848	0.02%
2021/06/29	0	0.00	2	27.60	27.55	-2	5,913	-0.03%
2021/06/25	0	0.00	0.1	27.80	27.75	-0.1	6,021	0.00%
2021/06/24	1	27.80	3	27.80	27.80	-2	6,065	-0.03%
2021/06/17	0	0.00	0	27.75	27.90	0	6,533	0.00%
2021/06/15	0	0.00	2	27.85	27.90	-2	6,659	-0.03%
2021/06/11	5	27.50	0	0.00	27.50	5	6,697	0.07%
2021/06/10	1	27.55	53	27.55	27.55	-52	6,765	-0.77%
2021/06/09	22	27.70	6	27.80	27.70	16	6,812	0.23%
2021/06/07	0	0.00	20	28.00	28.00	-20	7,096	-0.28%
2021/06/04	0.2	28.50	6.1	28.70	28.60	-5.9	7,217	-0.08%
2021/06/03	0	0.00	2.5	28.38	28.65	-2.5	7,636	-0.03%
2021/06/02	3	28.25	0	0.00	28.20	3	7,630	0.04%
2021/06/01	1	28.40	2	28.20	28.20	-1	7,645	-0.01%
2021/05/27	6	28.03	3	28.00	28.15	3	7,729	0.04%
2021/05/26	0	0.00	5.6	28.18	28.25	-5.6	7,825	-0.07%
2021/05/25	0	0.00	21	28.15	28.25	-21	7,869	-0.27%
2021/05/24	7	27.90	2	27.80	27.90	5	7,959	0.06%
2021/05/21	0	0.00	20	27.25	27.30	-20	8,241	-0.24%
2021/05/20	0	0.00	1	27.20	27.00	-1	8,340	-0.01%
2021/05/19	3	26.90	5	26.66	26.95	-2	8,349	-0.02%
2021/05/18	5	26.90	0	0.00	27.00	5	8,339	0.06%
2021/05/17	2.1	26.46	23	25.68	25.65	-20.9	8,341	-0.25%
2021/05/14	4	27.24	1	27.15	27.45	3	8,180	0.04%
2021/05/13	2	26.83	41	26.85	27.00	-39	8,103	-0.48%
2021/05/12	3	27.33	4	27.63	27.45	-1	7,988	-0.01%
2021/05/11	13	28.78	0	0.00	28.60	13	7,759	0.17%
2021/05/10	2	29.15	0.4	29.05	29.00	1.6	7,676	0.02%
2021/05/07	2	29.05	0.1	29.00	29.30	1.9	7,685	0.02%
2021/05/06	2	29.00	1	28.75	28.90	1	7,676	0.01%
2021/05/05	1	28.80	0.8	28.85	28.80	0.2	7,625	0.00%
2021/05/04	2.6	28.82	7	29.31	28.85	-4.4	7,576	-0.06%
2021/05/03	1	29.75	2	29.93	29.75	-1	7,425	-0.01%
2021/04/29	140	30.72	39.6	30.92	30.60	100.4	7,303	1.38%	大買/
2021/04/28	40	30.07	6.4	30.14	30.30	33.6	6,924	0.48%
2021/04/27	1	29.50	0	0.00	29.50	1	6,734	0.01%
2021/04/26	5	29.40	22	29.41	29.40	-17	6,735	-0.25%
2021/04/23	1	29.35	0	0.00	29.35	1	6,707	0.01%
2021/04/22	5	29.60	25	29.80	29.35	-20	6,801	-0.29%
2021/04/21	306	29.90	10	30.02	30.15	296	6,734	4.40%	大買/鉅額交易
2021/04/20	51	29.74	5	29.59	29.80	46	6,621	0.69%
2021/04/19	0	0.00	10	29.35	29.35	-10	6,537	-0.15%
2021/04/16	0	0.00	5	29.10	29.15	-5	6,590	-0.08%
2021/04/15	0	0.00	16.7	28.80	28.85	-16.7	6,609	-0.25%
2021/04/14	6.4	28.76	42	28.93	28.65	-35.6	6,617	-0.54%
2021/04/13	24	29.17	1	29.20	28.90	23	6,607	0.35%
2021/04/12	21	29.30	1	29.55	29.30	20	6,532	0.31%
2021/04/09	20	29.30	0	0.00	29.45	20	6,479	0.31%
2021/04/08	4	29.15	4	29.18	29.20	0	6,460	0.00%
2021/04/07	7	28.93	0	0.00	29.15	7	6,483	0.11%
2021/04/06	5	29.10	13	29.11	29.05	-8	6,496	-0.12%
2021/04/01	1	29.05	9.1	29.07	29.15	-8.1	6,453	-0.13%
2021/03/31	2	28.80	1.6	28.70	28.85	0.4	6,398	0.01%
2021/03/30	2	28.60	1	28.60	28.70	1	6,349	0.02%
2021/03/29	0	0.00	6	28.68	28.65	-6	6,295	-0.09%
2021/03/26	7.6	28.60	100	28.60	28.60	-92.4	6,283	-1.47%
2021/03/25	10	28.64	3	28.62	28.65	7	6,276	0.11%
2021/03/24	6	29.31	10.5	29.38	29.30	-4.5	6,234	-0.07%
2021/03/23	3	29.18	2	29.20	29.25	1	6,178	0.02%
2021/03/22	11	28.99	0.1	28.90	28.95	10.9	6,122	0.18%
2021/03/19	13	28.92	3	29.05	29.10	10	6,135	0.16%
2021/03/18	4	29.05	7.5	29.10	29.05	-3.5	6,113	-0.06%
2021/03/17	0.6	29.10	1.9	29.07	29.10	-1.3	6,181	-0.02%
2021/03/15	1	29.00	3	29.03	29.10	-2	6,548	-0.03%
2021/03/12	0	0.00	10	28.76	28.95	-10	7,216	-0.14%
2021/03/11	12	28.81	12	28.74	28.80	0	7,457	0.00%
2021/03/10	9	28.71	2.3	28.80	28.80	6.7	7,347	0.09%
2021/03/09	27	28.33	160	28.38	28.45	-133	7,224	-1.84%	大賣/鉅額交易
2021/03/08	8	30.38	2.2	30.44	30.30	5.8	6,814	0.09%
2021/03/05	6	30.15	8	30.19	30.30	-2	6,822	-0.03%
2021/03/04	11	30.38	0	0.00	30.40	11	6,845	0.16%
2021/03/03	0	0.00	3	30.58	30.60	-3	6,834	-0.04%
2021/03/02	18	31.19	15	30.83	30.60	3	6,832	0.04%
2021/02/26	1	30.30	5	30.45	30.95	-4	6,770	-0.06%
2021/02/25	11	30.60	2	30.78	30.65	9	6,746	0.13%
2021/02/24	12.7	30.69	6	30.54	30.50	6.7	6,816	0.10%
2021/02/23	27	30.92	37	30.95	31.00	-10	6,687	-0.15%
2021/02/22	202	30.05	0	0.00	30.25	202	6,367	3.17%	大買/鉅額交易
2021/02/19	3	29.70	0	0.00	29.90	3	6,263	0.05%
2021/02/18	0	0.00	4	29.51	29.65	-4	6,260	-0.06%
2021/02/17	3	29.52	0	0.00	29.40	3	6,317	0.05%
2021/02/02	2	29.30	6	29.25	29.25	-4	6,382	-0.06%
2021/02/01	0.5	29.05	17.6	28.94	29.00	-17.1	6,387	-0.27%
2021/01/28	0	0.00	3	29.25	29.30	-3	6,332	-0.05%
2021/01/27	7	29.51	8	29.51	29.45	-1	6,298	-0.02%
2021/01/26	7	29.40	5	29.46	29.35	2	6,288	0.03%
2021/01/25	1	29.35	2	29.45	29.50	-1	6,277	-0.02%
2021/01/22	2.1	29.20	5	29.15	29.30	-2.9	6,252	-0.05%
2021/01/21	3	29.20	1	29.10	29.20	2	6,236	0.03%
2021/01/20	0.3	29.45	9.3	29.39	29.15	-9	6,197	-0.15%
2021/01/19	8	29.94	1	30.05	29.80	7	6,118	0.11%
2021/01/18	0.1	29.85	15	29.70	29.90	-15	6,074	-0.25%
2021/01/15	8	30.15	3.9	30.04	29.85	4.1	6,042	0.07%
2021/01/14	11	30.00	15	30.00	30.05	-4	5,906	-0.07%
2021/01/13	16.9	29.87	2	29.83	29.85	14.9	5,892	0.25%
2021/01/12	6	30.01	1	29.90	29.80	5	5,874	0.09%
2021/01/11	3	30.12	22	30.08	30.15	-19	5,800	-0.33%
2021/01/08	0	0.00	1	29.40	29.40	-1	5,671	-0.02%
2021/01/07	4.5	29.48	0	0.00	29.40	4.5	5,610	0.08%
2021/01/06	3	29.68	1	29.90	29.40	2	5,588	0.04%
2021/01/05	2	29.45	2	29.60	29.60	0	5,539	0.00%
2021/01/04	8	29.50	1	29.45	29.50	7	5,540	0.13%
2020/12/31	26	29.55	2	29.65	29.50	24	5,528	0.43%
2020/12/30	2	29.30	18	29.66	29.65	-16	5,496	-0.29%
2020/12/29	0.1	29.40	0	0.00	29.30	0.1	5,419	0.00%
2020/12/28	1	29.40	1	29.40	29.40	0	5,366	0.00%
2020/12/25	0.4	29.30	2	29.40	29.30	-1.6	5,361	-0.03%
2020/12/24	1	29.20	3	29.20	29.20	-2	5,336	-0.04%
2020/12/23	2	29.08	3	29.12	29.15	-1	5,323	-0.02%
2020/12/22	1	29.20	0	0.00	29.00	1	5,341	0.02%
2020/12/21	7	29.11	5.7	29.07	29.20	1.3	5,356	0.02%
2020/12/18	2	29.55	11	29.46	29.40	-9	5,325	-0.17%
2020/12/17	1	29.20	2	29.20	29.20	-1	5,288	-0.02%
2020/12/16	2.1	29.33	1	29.30	29.40	1.1	5,248	0.02%
2020/12/15	3	29.50	9	29.66	29.25	-6	5,195	-0.12%
2020/12/11	11	29.71	9	30.03	29.70	2	5,063	0.04%
2020/12/10	14.1	30.06	25	29.93	30.05	-11	4,961	-0.22%
2020/12/09	53	31.09	80.2	31.32	31.15	-27.2	4,696	-0.58%
2020/12/08	49	32.16	28.4	31.84	31.75	20.6	4,523	0.46%
2020/12/07	32	30.68	24.4	30.75	31.25	7.6	3,891	0.20%
2020/12/04	1	29.85	8.1	29.84	29.90	-7.1	3,535	-0.20%
2020/12/03	4	29.75	18	29.78	29.65	-14	3,472	-0.40%
2020/12/02	25	29.57	15	29.45	29.60	10	3,435	0.29%
2020/12/01	0	0.00	3	29.65	29.65	-3	3,423	-0.09%
2020/11/30	9	29.65	0	0.00	29.50	9	3,409	0.26%
2020/11/27	3	29.78	15.2	29.71	29.75	-12.2	3,366	-0.36%
2020/11/25	8	29.58	7.4	29.64	29.65	0.6	3,340	0.02%
2020/11/24	19	29.69	0	0.00	29.60	19	3,319	0.57%
2020/11/23	3	29.60	3	29.47	29.60	0	3,263	0.00%
2020/11/20	0	0.00	1	29.15	29.10	-1	3,261	-0.03%
2020/11/19	0	0.00	8	29.23	29.20	-8	3,269	-0.24%
2020/11/18	3	29.12	20.2	29.10	29.20	-17.2	3,272	-0.53%
2020/11/17	15	29.08	5	29.00	29.00	10	3,295	0.30%
2020/11/16	6	29.18	10	29.10	29.10	-4	3,409	-0.12%
2020/11/13	2.1	29.39	3	29.32	29.35	-0.9	3,388	-0.03%
2020/11/12	3	29.10	0	0.00	29.10	3	3,373	0.09%
2020/11/11	38	29.25	24	29.12	29.35	14	3,394	0.41%
2020/11/09	0	0.00	10	28.90	28.90	-10	3,523	-0.28%
2020/11/06	0	0.00	8	29.04	28.85	-8	3,665	-0.22%
2020/11/05	0	0.00	0.8	28.80	28.80	-0.8	3,655	-0.02%
2020/11/04	3	28.68	1	28.85	28.75	2	3,661	0.05%
2020/11/03	1.1	28.51	0	0.00	28.70	1.1	3,685	0.03%
2020/11/02	11	28.24	0	0.00	28.30	11	3,703	0.30%
2020/10/30	5.5	28.36	0	0.00	28.20	5.5	3,715	0.15%
2020/10/29	0	0.00	0.6	28.50	28.45	-0.6	3,722	-0.02%
2020/10/28	3	28.78	3.3	28.65	28.60	-0.3	3,746	-0.01%
2020/10/27	2	28.65	8.7	28.70	28.65	-6.7	3,775	-0.18%
2020/10/26	1	29.00	5	28.85	28.85	-4	3,792	-0.11%
2020/10/23	12	29.00	1	28.95	28.95	11	3,837	0.29%
2020/10/22	5	28.95	0	0.00	28.95	5	3,904	0.13%
2020/10/21	12	29.13	14	29.29	28.95	-2	4,020	-0.05%
2020/10/20	25	28.77	11	28.75	28.90	14	4,113	0.34%
2020/10/19	11.2	28.70	2	28.70	28.70	9.2	4,135	0.22%
2020/10/16	10.2	28.55	1	28.55	28.60	9.2	4,213	0.22%
2020/10/15	1	28.60	0	0.00	28.60	1	4,251	0.02%
2020/10/14	10	28.45	6.5	28.53	28.55	3.5	4,286	0.08%
2020/10/13	3	28.25	2	28.25	28.25	1	4,424	0.02%
2020/10/12	3	28.62	11	28.60	28.40	-8	4,435	-0.18%
2020/10/08	5	28.55	0	0.00	28.55	5	4,601	0.11%
2020/10/07	7	28.69	0	0.00	28.70	7	4,946	0.14%
2020/09/30	0	0.00	11	28.50	28.60	-11	5,762	-0.19%
2020/09/28	1	27.70	0	0.00	28.05	1	6,101	0.02%
2020/09/25	1	27.70	7	27.53	27.60	-6	6,327	-0.09%
2020/09/24	5	27.76	12	27.73	27.65	-7	6,527	-0.11%
2020/09/23	5	28.25	1	28.15	28.15	4	6,661	0.06%
2020/09/22	0	0.00	15.2	28.55	28.45	-15.2	6,755	-0.23%
2020/09/21	2	28.90	0	0.00	28.90	2	6,889	0.03%
2020/09/18	1	28.95	4	28.95	28.95	-3	7,011	-0.04%
2020/09/17	0	0.00	2	28.85	28.85	-2	7,138	-0.03%
2020/09/15	5	28.98	2	28.90	28.85	3	7,247	0.04%
2020/09/14	5	29.10	0	0.00	29.00	5	7,430	0.07%
2020/09/11	7	29.08	3	29.07	29.00	4	7,485	0.05%
2020/09/10	11.8	29.10	14.5	29.04	29.10	-2.8	7,510	-0.04%
2020/09/09	0.4	28.60	0	0.00	28.55	0.4	7,488	0.01%
2020/09/07	5	28.50	3	28.45	28.45	2	7,756	0.03%
2020/09/04	11	28.39	5	28.35	28.50	6	7,924	0.08%
2020/09/03	1	28.70	2	28.95	28.70	-1	8,277	-0.01%
2020/09/02	0	0.00	5	28.85	28.85	-5	8,345	-0.06%
2020/09/01	0	0.00	10	28.81	28.85	-10	8,522	-0.12%
2020/08/27	2.6	28.92	2	29.00	28.85	0.6	8,748	0.01%
2020/08/26	6	28.88	16	29.02	28.95	-10	8,858	-0.11%
2020/08/25	3	28.28	29	28.21	28.35	-26	8,837	-0.29%
2020/08/24	0	0.00	1.1	28.11	28.10	-1.1	9,028	-0.01%
2020/08/21	25	28.05	0.3	28.05	27.95	24.7	9,124	0.27%
2020/08/20	2	27.83	8	27.94	27.75	-6	9,210	-0.07%
2020/08/19	1	28.75	1	28.70	28.45	0	9,233	0.00%
2020/08/18	1	28.80	2	28.80	28.75	-1	9,372	-0.01%
2020/08/17	0	0.00	14	28.83	28.85	-14	9,759	-0.14%
2020/08/14	2	28.50	24	28.24	28.45	-22	10,623	-0.21%
2020/08/13	12.5	28.34	11.5	28.58	28.25	1	10,698	0.01%
2020/08/12	21	28.73	0	0.00	28.75	21	10,562	0.20%
2020/08/11	0	0.00	2	29.65	29.40	-2	10,458	-0.02%
2020/08/10	5	29.35	1	29.30	29.35	4	10,611	0.04%
2020/08/07	3	29.30	2	29.33	29.25	1	10,807	0.01%
2020/08/05	3	29.30	2	29.30	29.35	1	11,121	0.01%
2020/08/03	2	29.15	0	0.00	29.20	2	11,308	0.02%
2020/07/31	0	0.00	2.2	29.36	29.55	-2.2	11,359	-0.02%
2020/07/29	0	0.00	2.1	29.06	29.00	-2.1	11,475	-0.02%
2020/07/28	11	28.52	20	28.40	28.25	-9	11,504	-0.08%
2020/07/27	8	28.63	10	28.73	28.55	-2	11,547	-0.02%
2020/07/24	21	29.20	12	29.15	29.00	9	11,509	0.08%
2020/07/22	10	29.78	30	29.70	29.75	-20	11,429	-0.17%
2020/07/21	3	29.85	27	29.85	29.85	-24	11,397	-0.21%
2020/07/20	6	29.68	11	29.47	29.65	-5	11,411	-0.04%
2020/07/17	3	29.72	10	29.90	29.55	-7	11,486	-0.06%
2020/07/16	20	30.00	0	0.00	30.15	20	11,564	0.17%
2020/07/15	15	30.03	12	30.50	29.85	3	11,684	0.03%
2020/07/14	37	30.21	19	30.17	30.35	18	11,764	0.15%
2020/07/13	11	34.07	37	34.07	34.20	-26	11,554	-0.23%
2020/07/10	46	33.91	23	34.05	33.90	23	11,409	0.20%
2020/07/09	17.1	33.52	1	33.45	33.55	16.1	11,334	0.14%
2020/07/08	8	33.43	7	33.49	33.55	1	11,280	0.01%
2020/07/07	32	33.51	5	33.38	33.35	27	11,272	0.24%
2020/07/06	12	33.90	18	33.95	33.95	-6	11,266	-0.05%
2020/07/03	2	33.05	8	33.06	33.30	-6	11,364	-0.05%
2020/07/02	31	32.70	5	32.62	32.75	26	11,254	0.23%
2020/07/01	4	32.46	0	0.00	32.40	4	11,141	0.04%
2020/06/30	32	32.55	5.3	32.50	32.40	26.7	11,075	0.24%
2020/06/29	10	32.24	4	32.31	32.25	6	11,012	0.05%
2020/06/24	15	32.06	11	32.03	32.15	4	10,937	0.04%
2020/06/23	1	31.45	1	31.45	31.45	0	10,969	0.00%
2020/06/22	1	31.60	1.1	31.84	31.60	-0.1	11,028	0.00%
2020/06/19	9	31.39	0	0.00	31.45	9	11,190	0.08%
2020/06/18	1	31.55	1	31.60	31.45	0	11,126	0.00%
2020/06/17	0	0.00	2	31.40	31.30	-2	11,142	-0.02%
2020/06/16	7	31.40	7	31.56	31.55	0	11,267	0.00%
2020/06/15	7	31.35	1	31.30	31.05	6	11,582	0.05%
2020/06/12	10	31.26	0	0.00	31.50	10	11,701	0.09%
2020/06/11	6	32.39	15	32.28	32.05	-9	11,810	-0.08%
2020/06/10	44	32.84	11	32.72	32.80	33	11,843	0.28%
2020/06/09	0	0.00	3	32.35	32.35	-3	11,888	-0.03%
2020/06/08	10	32.35	0	0.00	32.10	10	12,160	0.08%
2020/06/05	6	32.31	6	32.33	32.55	0	12,335	0.00%
2020/06/04	5	32.16	2	32.05	32.20	3	12,519	0.02%
2020/06/03	24	32.04	1.9	32.03	31.95	22.1	12,684	0.17%
2020/06/02	4	32.15	3	32.07	31.95	1	12,674	0.01%
2020/06/01	2	32.30	0	0.00	32.35	2	12,701	0.02%
2020/05/29	28	32.60	38	32.49	32.30	-10	12,842	-0.08%
2020/05/28	2	32.20	25	32.24	32.05	-23	13,010	-0.18%
2020/05/27	14	32.20	0	0.00	32.05	14	13,239	0.11%
2020/05/26	15	32.69	4	32.31	32.10	11	13,584	0.08%
2020/05/25	6	32.21	9	32.24	32.35	-3	13,635	-0.02%
2020/05/22	8	32.73	51	32.86	32.40	-43	13,734	-0.31%
2020/05/21	46	32.60	74.4	33.14	33.30	-28.4	13,906	-0.20%
2020/05/20	1	30.50	3	30.72	30.70	-2	13,366	-0.01%
2020/05/19	2	30.10	6	30.19	30.10	-4	14,171	-0.03%
2020/05/18	10	29.75	0	0.00	29.75	10	14,846	0.07%
2020/05/15	19	29.75	8	29.69	29.75	11	15,551	0.07%
2020/05/14	7	30.29	1	30.50	30.10	6	15,703	0.04%
2020/05/13	4	30.93	1	30.90	31.00	3	15,635	0.02%
2020/05/12	10	31.05	4	31.10	31.35	6	15,550	0.04%
2020/05/11	10	30.80	1	30.60	30.80	9	15,487	0.06%
2020/05/08	4	30.74	0.4	30.55	30.50	3.6	15,395	0.02%
2020/05/07	10	30.63	3	30.85	30.80	7	15,297	0.05%
2020/05/06	31	30.73	5	30.77	30.50	26	15,231	0.17%
2020/05/05	7	30.18	1	30.25	30.25	6	15,125	0.04%
2020/05/04	3	30.10	1	30.10	30.15	2	15,101	0.01%
2020/04/30	4	30.68	15	30.74	30.60	-11	15,050	-0.07%
2020/04/29	0	0.00	0.3	30.50	30.50	-0.3	15,013	0.00%
2020/04/28	0	0.00	5	30.30	30.35	-5	14,991	-0.03%
2020/04/27	5	30.14	4	30.11	30.25	1	15,081	0.01%
2020/04/24	5	29.51	0	0.00	29.40	5	15,045	0.03%
2020/04/23	4	29.58	1	29.60	29.60	3	15,106	0.02%
2020/04/22	16	29.48	5	28.85	29.50	11	15,092	0.07%
2020/04/21	13	29.67	19	29.92	29.40	-6	15,059	-0.04%
2020/04/20	28	30.42	25	30.48	30.35	3	14,935	0.02%
2020/04/17	28	31.00	16	31.55	30.85	12	14,813	0.08%
2020/04/16	3	31.07	5	31.38	31.40	-2	14,601	-0.01%
2020/04/15	9	31.04	13	31.14	31.20	-4	14,441	-0.03%
2020/04/14	19	30.35	14	30.67	30.80	5	14,234	0.04%
2020/04/13	4	29.30	2	29.35	29.35	2	14,016	0.01%
2020/04/10	5	29.12	0	0.00	29.15	5	13,957	0.04%
2020/04/09	8	29.21	5	29.03	29.05	3	13,866	0.02%
2020/04/08	5	28.20	15	28.69	29.10	-10	13,659	-0.07%
2020/04/07	10	27.63	12	27.66	27.55	-2	13,336	-0.01%
2020/04/06	6	27.23	3	27.23	27.30	3	13,221	0.02%
2020/04/01	23	27.24	0	0.00	27.25	23	13,146	0.17%
2020/03/31	13	27.25	2	27.25	27.15	11	13,076	0.08%
2020/03/30	1	26.20	1	26.75	26.95	0	12,986	0.00%
2020/03/27	7.1	27.13	3	27.27	26.85	4.1	12,952	0.03%
2020/03/26	6.2	26.12	36	26.12	26.85	-29.8	12,801	-0.23%
2020/03/25	8	27.04	8	26.97	26.45	0	12,784	0.00%
2020/03/24	11	25.63	38	25.68	25.80	-27	12,601	-0.21%
2020/03/23	13	24.16	6	24.32	24.10	7	12,552	0.06%
2020/03/20	13	25.12	14	24.68	25.10	-1	12,500	-0.01%
2020/03/19	47	23.59	6	24.45	23.40	41	12,332	0.33%
2020/03/18	11	26.42	12	26.78	26.00	-1	11,994	-0.01%
2020/03/17	23	27.25	12	26.99	26.80	11	11,782	0.09%
2020/03/16	25	28.51	7	28.23	27.75	18	11,545	0.16%
2020/03/13	39	28.19	11	28.17	28.95	28	11,507	0.24%
2020/03/12	20	30.34	30.5	30.36	30.05	-10.5	11,085	-0.09%
2020/03/11	58	31.87	29	32.06	31.60	29	10,744	0.27%
2020/03/10	27	32.81	12	33.04	33.35	15	10,395	0.14%
2020/03/09	12	33.05	20	32.88	32.70	-8	10,107	-0.08%
2020/03/06	11	33.97	4	34.03	34.10	7	9,880	0.07%
2020/03/05	4	34.43	18	34.19	34.25	-14	9,839	-0.14%
2020/03/04	17	33.90	46	33.86	33.70	-29	9,695	-0.30%
2020/03/03	36	35.09	34.3	34.84	34.50	1.7	9,468	0.02%
2020/03/02	54	33.86	16	34.23	34.25	38	9,098	0.42%
2020/02/27	14	34.54	88	34.67	34.05	-74	8,789	-0.84%
2020/02/26	40	34.88	3	34.67	34.75	37	8,378	0.44%
2020/02/25	41.2	34.70	31	34.72	34.55	10.2	8,182	0.12%
2020/02/24	14	35.07	21.8	34.99	35.10	-7.8	7,914	-0.10%
2020/02/21	8	34.48	14	34.38	34.20	-6	7,428	-0.08%
2020/02/20	60	34.46	56	34.32	34.40	4	7,200	0.06%
2020/02/19	33	32.79	86.1	32.64	33.50	-53.1	6,467	-0.82%
2020/02/18	48	31.83	47	31.81	31.60	1	5,842	0.02%
2020/02/17	26	30.50	61.2	30.31	30.50	-35.2	5,350	-0.66%
2020/02/14	20	29.95	50	29.80	29.70	-30	5,272	-0.57%
2020/02/13	5	29.56	14.3	29.53	29.35	-9.3	5,375	-0.17%
2020/02/12	29	29.34	34	29.47	29.45	-5	5,428	-0.09%
2020/02/11	0	0.00	11	28.67	28.70	-11	5,418	-0.20%
2020/02/10	9	28.66	1	28.60	28.65	8	5,423	0.15%
2020/02/07	3	28.60	0	0.00	28.60	3	5,403	0.06%
2020/02/06	5	28.80	10	28.70	28.80	-5	5,412	-0.09%
2020/02/04	3	28.60	0	0.00	28.50	3	5,368	0.06%
2020/02/03	16	28.28	12	27.93	28.40	4	5,355	0.07%
2020/01/31	10	29.13	15	29.00	29.00	-5	5,286	-0.09%
2020/01/30	4	28.89	18	28.86	28.95	-14	5,300	-0.26%
2020/01/20	6	30.48	0	0.00	30.35	6	5,211	0.12%
2020/01/17	11	30.40	12	30.48	30.40	-1	5,432	-0.02%
2020/01/16	12	29.93	0	0.00	29.95	12	5,315	0.23%
2020/01/15	9	29.79	9	29.90	29.85	0	5,260	0.00%
2020/01/14	10	29.63	11	29.65	29.70	-1	5,180	-0.02%
2020/01/10	2	29.00	3	28.97	29.00	-1	5,041	-0.02%
2020/01/08	10	28.30	0	0.00	28.15	10	5,030	0.20%
2020/01/07	0	0.00	0.1	28.55	28.55	-0.1	5,001	0.00%
2020/01/03	3	28.85	0	0.00	28.95	3	4,950	0.06%
2020/01/02	0	0.00	3	29.00	28.95	-3	4,932	-0.06%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/30	1	29.10	0	0.00	29.10	1	4,877	0.02%
2019/12/26	1	29.00	0	0.00	29.00	1	4,880	0.02%
2019/12/25	2	28.90	0	0.00	29.00	2	4,894	0.04%
2019/12/20	2	29.20	0	0.00	29.00	2	5,011	0.04%
2019/12/19	11.1	29.24	11	29.20	29.20	0.1	4,929	0.00%
2019/12/18	14	29.03	16	29.08	29.20	-2	4,875	-0.04%
2019/12/17	6	28.78	25	28.71	28.80	-19	4,772	-0.40%
2019/12/16	18	28.74	0	0.00	28.75	18	4,736	0.38%
2019/12/13	13	28.53	0	0.00	28.65	13	4,720	0.28%
2019/12/12	0.1	28.60	4	28.60	28.70	-3.9	4,641	-0.08%
2019/12/11	9	28.70	8	28.70	28.70	1	4,646	0.02%
2019/12/10	40	28.91	10	28.86	28.80	30	4,624	0.65%
2019/12/09	5	28.31	2	28.30	28.35	3	4,434	0.07%
2019/12/06	11	28.22	2	28.40	28.45	9	4,445	0.20%
2019/12/05	0	0.00	3	27.90	28.00	-3	4,408	-0.07%
2019/12/03	2	27.88	0	0.00	28.00	2	4,371	0.05%
2019/12/02	2	27.80	0	0.00	28.00	2	4,352	0.05%
2019/11/29	6	28.26	1	28.35	28.35	5	4,290	0.12%
2019/11/28	1	28.45	0	0.00	28.40	1	4,253	0.02%
2019/11/27	1	28.35	0	0.00	28.45	1	4,251	0.02%
2019/11/26	11	28.35	6	28.40	28.50	5	4,267	0.12%
2019/11/25	1	28.50	5	28.36	28.50	-4	4,288	-0.09%
2019/11/21	0	0.00	1	28.85	28.75	-1	4,296	-0.02%
2019/11/20	0	0.00	3	28.83	28.90	-3	4,255	-0.07%
2019/11/19	2	29.53	1	29.40	29.30	1	4,174	0.02%
2019/11/18	15	29.16	4	29.14	29.30	11	4,043	0.27%
2019/11/15	16	28.69	1	28.90	28.60	15	3,849	0.39%
2019/11/14	16	28.59	23	28.70	28.70	-7	3,743	-0.19%
2019/11/13	14	28.82	7	28.84	28.90	7	3,464	0.20%
2019/11/12	3	28.30	6	28.19	28.50	-3	3,212	-0.09%
2019/11/11	8	27.78	3	27.93	27.75	5	2,970	0.17%
2019/11/08	13	27.40	1	27.40	27.50	12	2,837	0.42%
2019/11/07	1	26.95	0	0.00	26.90	1	2,700	0.04%
2019/11/05	0	0.00	2	27.00	26.95	-2	2,653	-0.08%
2019/11/04	0	0.00	0.5	26.75	26.75	-0.5	2,631	-0.02%
2019/11/01	0	0.00	0.3	26.75	26.75	-0.3	2,631	-0.01%
2019/10/31	1	26.75	1	26.70	26.80	0	2,662	0.00%
2019/10/30	2	26.65	0.5	26.80	26.80	1.5	2,644	0.06%
2019/10/29	7	26.47	33	26.50	26.60	-26	2,615	-0.99%
2019/10/28	4	26.90	12	27.19	26.90	-8	2,532	-0.32%
2019/10/25	83	27.01	50	26.87	27.10	33	2,462	1.34%
2019/10/24	10	25.95	0	0.00	26.00	10	2,207	0.45%
2019/10/23	20	25.80	4	25.90	25.75	16	2,196	0.73%
2019/10/22	8	25.86	0	0.00	25.75	8	2,188	0.37%
2019/10/21	7	25.74	0	0.00	25.75	7	2,177	0.32%
2019/10/18	9	25.41	0	0.00	25.45	9	2,161	0.42%
2019/10/17	0.3	25.60	0	0.00	25.50	0.3	2,137	0.01%
2019/10/16	1	25.50	0	0.00	25.70	1	2,100	0.05%
2019/10/15	0	0.00	3	25.80	25.90	-3	2,048	-0.15%
2019/10/14	0.3	26.00	0	0.00	25.90	0.3	2,046	0.01%
2019/10/09	2	25.90	0	0.00	25.70	2	2,060	0.10%
2019/10/08	30	26.20	0	0.00	26.10	30	2,040	1.47%
2019/10/04	3.9	26.01	1	26.00	26.00	2.9	2,052	0.14%
2019/10/03	1	25.75	26	25.60	25.95	-25	2,061	-1.21%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	2	25.95	1	26.05	26.10	1	2,010	0.05%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	3	26.35	0	0.00	26.25	3	1,941	0.15%
2019/09/25	5	26.03	0	0.00	26.00	5	1,854	0.27%
2019/09/20	2	26.15	0	0.00	26.15	2	1,772	0.11%
2019/09/18	1	26.00	0	0.00	26.25	1	1,772	0.06%
2019/09/16	3	26.27	0	0.00	26.30	3	1,740	0.17%
2019/09/12	4	26.59	0	0.00	26.50	4	1,713	0.23%
2019/09/11	1	26.50	10	26.40	26.50	-9	1,693	-0.53%
2019/09/10	2	26.65	0	0.00	26.60	2	1,677	0.12%
2019/09/09	0	0.00	1	27.40	27.30	-1	1,641	-0.06%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/05	1	27.55	0	0.00	27.55	1	1,645	0.06%
2019/09/04	3	27.50	0	0.00	27.60	3	1,643	0.18%
2019/09/03	1	27.50	0	0.00	27.65	1	1,670	0.06%
2019/09/02	1	27.50	0	0.00	27.65	1	1,667	0.06%
2019/08/28	5	26.46	2	26.45	26.65	3	1,599	0.19%
2019/08/27	25	31.60	2	31.55	31.55	23	1,530	1.50%
2019/08/26	0	0.00	15	31.70	31.55	-15	1,459	-1.03%
2019/08/22	1	31.75	0	0.00	31.75	1	1,449	0.07%
2019/08/20	11	31.90	0	0.00	31.85	11	1,423	0.77%
2019/08/19	0	0.00	3	31.75	31.80	-3	1,432	-0.21%
2019/08/15	1.1	31.21	0	0.00	31.40	1.1	1,414	0.07%
2019/08/13	0	0.00	1	31.20	31.40	-1	1,394	-0.07%
2019/08/06	0	0.00	1	30.80	31.00	-1	1,433	-0.07%
2019/08/02	1	31.55	0	0.00	31.90	1	1,517	0.07%
2019/07/30	2	32.35	0	0.00	32.35	2	1,494	0.13%
2019/07/29	0	0.00	4.8	32.28	32.35	-4.8	1,508	-0.32%
2019/07/23	1	31.90	0	0.00	31.75	1	1,507	0.07%
2019/07/19	1	32.10	5	32.05	31.95	-4	1,495	-0.27%
2019/07/18	1	32.15	0.4	32.05	32.05	0.6	1,486	0.04%
2019/07/17	0	0.00	1	32.15	32.15	-1	1,489	-0.07%
2019/07/16	0.1	32.30	0.7	32.30	32.40	-0.6	1,479	-0.04%
2019/07/15	0	0.00	1	32.45	32.45	-1	1,471	-0.07%
2019/07/11	13	31.99	0	0.00	32.00	13	1,460	0.89%
2019/07/09	0	0.00	1	31.45	31.35	-1	1,427	-0.07%
2019/07/08	6	31.58	2	31.55	31.55	4	1,445	0.28%
2019/07/05	15	31.30	0	0.00	31.35	15	1,455	1.03%
2019/07/02	0	0.00	1	31.35	31.20	-1	1,538	-0.07%
2019/06/28	10	31.00	0	0.00	31.10	10	1,556	0.64%
2019/06/27	0	0.00	1	30.80	30.90	-1	1,560	-0.06%
2019/06/26	0	0.00	2	30.95	30.70	-2	1,564	-0.13%
2019/06/20	0	0.00	4	30.15	30.10	-4	1,559	-0.26%
2019/06/19	1	29.75	0	0.00	29.70	1	1,558	0.06%
2019/06/17	1	29.60	0	0.00	29.60	1	1,570	0.06%
2019/06/11	1	30.20	0	0.00	29.75	1	1,813	0.06%
2019/05/31	3	29.05	0	0.00	29.40	3	2,016	0.15%
2019/05/22	1	29.50	0	0.00	29.55	1	2,356	0.04%
2019/05/21	2	29.55	0	0.00	29.50	2	2,383	0.08%
2019/05/20	0	0.00	6	29.40	29.40	-6	2,379	-0.25%
2019/05/14	1	28.95	0	0.00	29.65	1	2,385	0.04%
2019/05/13	0	0.00	16	29.19	29.35	-16	2,394	-0.67%
2019/05/10	1	30.65	2	30.48	30.10	-1	2,400	-0.04%
2019/05/06	0	0.00	7.1	31.85	31.90	-7.1	2,359	-0.30%
2019/05/03	9	32.29	0	0.00	32.25	9	2,343	0.38%
2019/04/29	0	0.00	2	32.10	31.95	-2	2,323	-0.09%
2019/04/26	7	31.65	0	0.00	31.70	7	2,307	0.30%
2019/04/23	0	0.00	1	31.70	31.65	-1	2,340	-0.04%
2019/04/19	2	31.50	0	0.00	31.35	2	2,373	0.08%
2019/04/18	4.1	31.40	0	0.00	31.25	4.1	2,379	0.17%
2019/04/15	0.1	31.50	0	0.00	31.60	0.1	2,356	0.00%
2019/04/12	1	31.30	1	31.80	31.40	0	2,356	0.00%
2019/04/11	0	0.00	1	32.00	32.00	-1	2,324	-0.04%
2019/04/10	0	0.00	1	32.05	32.05	-1	2,315	-0.04%
2019/04/09	0	0.00	1	32.45	32.50	-1	2,297	-0.04%
2019/04/08	6	32.53	3	32.45	32.50	3	2,306	0.13%
2019/04/03	2	31.80	0	0.00	31.90	2	2,289	0.09%
2019/04/02	1	31.70	0	0.00	31.70	1	2,369	0.04%
2019/04/01	0	0.00	1	31.50	31.65	-1	2,436	-0.04%
2019/03/28	20	31.40	0	0.00	31.60	20	2,611	0.77%
2019/03/27	5	31.60	0	0.00	31.65	5	2,647	0.19%
2019/03/26	0	0.00	1	31.55	31.60	-1	2,669	-0.04%
2019/03/25	1	31.45	0	0.00	31.40	1	2,688	0.04%
2019/03/22	1	31.70	0.1	31.50	31.60	0.9	2,692	0.03%
2019/03/21	5	31.55	20	31.50	31.50	-15	2,683	-0.56%
2019/03/20	0	0.00	1	31.50	31.50	-1	2,664	-0.04%
2019/03/18	26	31.35	0	0.00	31.30	26	2,621	0.99%
2019/03/15	2	30.83	0	0.00	31.05	2	2,591	0.08%
2019/03/14	1	31.00	0	0.00	30.85	1	2,394	0.04%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/12	1	30.80	3	31.10	30.80	-2	2,340	-0.09%
2019/03/11	5	31.10	5.1	31.13	31.05	-0.1	2,288	0.00%
2019/03/08	2	30.93	0.6	31.10	31.15	1.4	2,259	0.06%
2019/03/05	5	32.00	1.6	31.93	32.05	3.4	2,155	0.16%
2019/03/04	3	31.05	10.1	31.44	31.90	-7.1	2,056	-0.34%
2019/02/27	7	30.11	0	0.00	29.90	7	1,847	0.38%
2019/02/26	0	0.00	5	28.70	29.15	-5	1,743	-0.29%
2019/02/25	1	28.60	2	28.65	28.60	-1	1,706	-0.06%
2019/02/21	7	28.66	0	0.00	28.60	7	1,692	0.41%
2019/02/20	0	0.00	4.5	28.54	28.60	-4.5	1,673	-0.27%
2019/02/15	0	0.00	1	28.25	28.25	-1	1,650	-0.06%
2019/02/14	0	0.00	1	28.35	28.30	-1	1,639	-0.06%
2019/02/13	1	28.20	0	0.00	28.25	1	1,628	0.06%
2019/02/11	1	27.95	7	28.03	28.35	-6	1,577	-0.38%
2019/01/30	0	0.00	1	27.70	27.55	-1	1,528	-0.07%
2019/01/25	1	27.55	0	0.00	27.50	1	1,526	0.07%
2019/01/24	0	0.00	13.5	26.80	26.90	-13.5	1,478	-0.91%
2019/01/23	0	0.00	2	26.80	26.85	-2	1,475	-0.14%
2019/01/22	0	0.00	2	26.60	26.65	-2	1,474	-0.14%
2019/01/21	0	0.00	4	27.00	26.55	-4	1,478	-0.27%
2019/01/14	1	25.95	20	26.05	26.05	-19	1,488	-1.28%
2019/01/11	0	0.00	1	25.70	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	2	25.10	25.30	-2	1,488	-0.13%
2019/01/08	1	24.70	1	24.75	24.70	0	1,476	0.00%
2018/12/27	10	24.75	5	24.67	24.55	5	1,593	0.31%
2018/12/26	1	23.95	0	0.00	24.00	1	1,597	0.06%
2018/12/25	13	23.69	1	23.60	23.40	12	1,630	0.74%
2018/12/24	4	24.41	2	24.55	24.05	2	1,552	0.13%
2018/12/22	1	24.60	0	0.00	24.70	1	1,474	0.07%
2018/12/21	4	24.58	0	0.00	23.85	4	1,450	0.28%
2018/12/20	2	25.55	0	0.00	24.90	2	1,287	0.16%
2018/12/19	1	25.75	0	0.00	25.55	1	1,245	0.08%
2018/12/18	3	25.93	0	0.00	26.10	3	1,210	0.25%
2018/12/17	3	26.20	2	26.05	26.00	1	1,190	0.08%
2018/12/14	1	26.70	0	0.00	26.75	1	1,175	0.09%
2018/12/13	0.9	27.40	0	0.00	27.30	0.9	1,167	0.08%
2018/12/06	5	27.50	1	27.40	27.15	4	1,237	0.32%
2018/12/04	2	28.25	1	28.25	28.25	1	1,284	0.08%
2018/12/03	2	28.65	0	0.00	28.55	2	1,324	0.15%
2018/11/30	1	28.50	3	28.50	28.25	-2	1,342	-0.15%
2018/11/29	0	0.00	3	28.45	28.30	-3	1,432	-0.21%
2018/11/28	1	28.00	2	27.88	28.00	-1	1,509	-0.07%
2018/11/27	1	27.45	0	0.00	27.35	1	1,553	0.06%
2018/11/26	0	0.00	0.3	27.30	27.35	-0.3	1,599	-0.02%
2018/11/16	2	27.25	1	27.35	27.35	1	1,751	0.06%
2018/11/14	1	27.40	1	27.40	27.45	0	1,766	0.00%
2018/11/13	2	26.50	0	0.00	27.00	2	1,756	0.11%
2018/11/08	0	0.00	1	26.20	26.20	-1	1,758	-0.06%
2018/11/05	1	25.75	2	26.60	26.60	-1	1,793	-0.06%
2018/11/02	0	0.00	1	25.40	25.45	-1	1,767	-0.06%
2018/11/01	2	25.15	0	0.00	25.00	2	1,764	0.11%
2018/10/31	1	24.90	0	0.00	25.10	1	1,784	0.06%
2018/10/26	0	0.00	1	24.95	24.95	-1	1,771	-0.06%
2018/10/25	0	0.00	5	24.65	24.70	-5	1,765	-0.28%
2018/10/22	1	25.05	0	0.00	24.45	1	1,743	0.06%
2018/10/19	0	0.00	1	24.90	24.90	-1	1,715	-0.06%
2018/10/18	0	0.00	0.2	25.30	25.15	-0.2	1,711	-0.01%
2018/10/17	0	0.00	3.6	26.42	25.70	-3.6	1,691	-0.21%
2018/10/16	1	26.20	0	0.00	26.35	1	1,685	0.06%
2018/10/15	1	26.50	0	0.00	26.35	1	1,690	0.06%
2018/10/12	0	0.00	1	25.85	26.25	-1	1,737	-0.06%
2018/10/11	0	0.00	1	25.80	25.75	-1	1,734	-0.06%
2018/10/08	0	0.00	0.3	26.50	26.50	-0.3	1,667	-0.02%
2018/10/04	4	26.44	0	0.00	26.65	4	1,621	0.25%
2018/10/03	2	27.40	1	27.10	26.90	1	1,594	0.06%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/09/25	0	0.00	1	28.45	28.50	-1	1,484	-0.07%
2018/09/20	1	28.35	0	0.00	28.45	1	1,486	0.07%
2018/09/19	1	28.50	0	0.00	28.45	1	1,491	0.07%
2018/09/18	0	0.00	31	28.35	28.35	-31	1,493	-2.08%
2018/09/14	0	0.00	61	28.40	28.35	-61	1,502	-4.06%
2018/09/13	0	0.00	1	28.15	28.25	-1	1,507	-0.07%
2018/09/12	2	28.30	1	28.35	28.25	1	1,498	0.07%
2018/09/11	1	28.40	0	0.00	28.60	1	1,469	0.07%
2018/09/10	1	28.60	5	28.85	28.65	-4	1,465	-0.27%
2018/09/07	1	29.05	3	29.67	29.45	-2	1,456	-0.14%
2018/09/06	2	30.00	1.3	30.07	29.85	0.7	1,415	0.05%
2018/09/05	4	29.86	6	29.81	29.75	-2	1,391	-0.14%
2018/09/04	7	35.54	6.2	35.66	35.40	0.8	1,298	0.06%
2018/09/03	79	35.52	1.9	35.50	35.60	77.1	1,234	6.25%
2018/08/31	2	35.28	0	0.00	35.50	2	1,183	0.17%
2018/08/30	13	35.23	1	35.20	35.25	12	1,170	1.03%
2018/08/29	0	0.00	3	35.23	35.30	-3	1,166	-0.26%
2018/08/28	1	34.90	0	0.00	35.00	1	1,150	0.09%
2018/08/22	5	34.20	1	34.05	34.20	4	1,125	0.36%
2018/08/20	1	34.00	0	0.00	34.00	1	1,141	0.09%
2018/08/17	0	0.00	4	34.00	34.00	-4	1,146	-0.35%
2018/08/16	0	0.00	4.2	33.83	34.00	-4.2	1,147	-0.36%
2018/08/13	0	0.00	1	33.85	33.70	-1	1,160	-0.09%
2018/08/10	1	33.60	0	0.00	33.80	1	1,149	0.09%
2018/08/09	1	33.95	0	0.00	34.00	1	1,144	0.09%
2018/07/27	6	33.95	0	0.00	33.95	6	1,206	0.50%
2018/07/26	4	34.05	1	34.10	34.10	3	1,203	0.25%
2018/07/23	0	0.00	3	33.80	33.80	-3	1,203	-0.25%
2018/07/20	0	0.00	2	33.90	33.80	-2	1,210	-0.17%
2018/07/19	0	0.00	2	33.90	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	1	33.25	33.35	-1	1,189	-0.08%
2018/07/16	0	0.00	5	33.10	32.95	-5	1,174	-0.43%
2018/06/28	2	32.83	0	0.00	32.90	2	1,273	0.16%
2018/06/26	1	32.95	0	0.00	32.95	1	1,284	0.08%
2018/06/25	10	33.00	0	0.00	32.95	10	1,285	0.78%
2018/06/22	30	32.70	0	0.00	32.95	30	1,308	2.29%
2018/06/19	0	0.00	0.1	32.70	32.85	-0.1	1,385	-0.01%
2018/06/15	0	0.00	1	32.95	32.80	-1	1,379	-0.07%
2018/06/13	1	33.05	7	32.99	32.95	-6	1,375	-0.44%
2018/06/12	1	32.95	0	0.00	32.95	1	1,524	0.07%
2018/06/11	0	0.00	9	32.95	32.95	-9	1,530	-0.59%
2018/06/08	0	0.00	2	33.60	33.50	-2	1,517	-0.13%
2018/06/07	0	0.00	1	33.80	33.70	-1	1,525	-0.07%
2018/06/06	1	33.55	6	33.70	33.60	-5	1,536	-0.33%
2018/05/31	2	32.95	0	0.00	32.90	2	1,477	0.14%
2018/05/30	0	0.00	0	32.65	32.70	0	1,472	0.00%
2018/05/29	0	0.00	3	32.93	32.90	-3	1,471	-0.20%
2018/05/24	6	32.78	0	0.00	32.80	6	1,467	0.41%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/05/07	4	31.65	0	0.00	31.70	4	1,629	0.25%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/23	0	0.00	3.1	33.32	33.40	-3.1	1,805	-0.17%
2018/04/19	0	0.00	2	33.53	33.55	-2	1,850	-0.11%
2018/04/16	0.3	33.35	0	0.00	33.50	0.3	2,011	0.02%
2018/04/12	1	33.50	0	0.00	33.40	1	2,019	0.05%
2018/04/11	1	33.75	3	33.65	33.30	-2	2,009	-0.10%
2018/04/10	0	0.00	4	33.64	33.75	-4	1,996	-0.20%
2018/04/09	3	33.50	1	33.75	33.85	2	1,997	0.10%
2018/04/03	1	33.60	1	33.40	33.65	0	2,015	0.00%
2018/03/31	2	33.85	0	0.00	34.20	2	2,025	0.10%
2018/03/30	1	33.75	0	0.00	33.90	1	2,027	0.05%
2018/03/29	1	33.55	1	33.60	33.65	0	2,021	0.00%
2018/03/27	0	0.00	2	33.30	33.45	-2	2,024	-0.10%
2018/03/26	5	32.93	1	33.00	32.90	4	1,997	0.20%
2018/03/21	1	32.70	0	0.00	32.60	1	2,052	0.05%
2018/03/19	2	33.30	1	33.20	33.30	1	2,302	0.04%
2018/03/14	0	0.00	1	33.30	33.00	-1	2,261	-0.04%
2018/03/12	1	33.30	3	32.82	33.30	-2	2,246	-0.09%
2018/03/08	1	32.40	0	0.00	32.30	1	2,243	0.04%
2018/03/07	2	32.25	6	32.19	31.90	-4	2,285	-0.18%
2018/03/06	1	32.10	0	0.00	32.10	1	2,370	0.04%
2018/02/27	0	0.00	2	32.15	32.45	-2	2,466	-0.08%
2018/02/26	0	0.00	1	31.85	31.85	-1	2,484	-0.04%
2018/02/21	0	0.00	2	31.15	31.35	-2	2,526	-0.08%
2018/02/12	2	31.18	1.9	30.89	31.00	0.1	2,529	0.01%
2018/02/09	2	30.90	0	0.00	31.50	2	2,512	0.08%
2018/02/06	4	31.08	5	30.83	30.50	-1	2,617	-0.04%
2018/02/05	0	0.00	1	33.05	32.85	-1	2,566	-0.04%
2018/02/02	4	33.45	0	0.00	33.40	4	2,560	0.16%
2018/02/01	2	33.88	0	0.00	33.70	2	2,566	0.08%
2018/01/31	11	34.15	10	34.05	33.95	1	2,583	0.04%
2018/01/30	0	0.00	0.1	33.85	34.05	-0.1	2,573	0.00%
2018/01/29	0	0.00	2	34.05	34.05	-2	2,590	-0.08%
2018/01/25	2	33.90	0	0.00	33.90	2	2,611	0.08%
2018/01/23	0	0.00	0.5	34.00	34.00	-0.5	2,630	-0.02%
2018/01/22	2	34.05	0	0.00	34.15	2	2,637	0.08%
2018/01/19	7	34.59	4.2	34.59	34.35	2.8	2,624	0.11%
2018/01/18	0	0.00	1	33.50	33.80	-1	2,604	-0.04%
2018/01/17	3	33.50	0.4	33.45	33.45	2.6	2,596	0.10%
2018/01/12	0	0.00	110	33.95	34.10	-110	2,656	-4.14%	大賣/鉅額交易
2018/01/11	2	33.70	60.6	33.71	34.40	-58.6	2,663	-2.20%
2018/01/10	5	34.26	68.4	34.00	33.95	-63.4	2,695	-2.35%
2018/01/05	5	35.71	1	35.60	35.65	4	2,816	0.14%
2018/01/04	0	0.00	0.2	35.50	35.65	-0.2	3,160	-0.01%
2018/01/02	0	0.00	20	35.35	35.25	-20	3,257	-0.61%