神達 (3706)-富邦-新店券商分點個股進出

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

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	243	84.36	1,164.2	83.97	83.00	-921.2	39,339	-2.34%	大買/大賣/鉅額交易
2024/11/21	1,162	79.30	233.7	77.91	79.90	928.4	35,864	2.59%	大買/大賣/鉅額交易
2024/11/20	377.8	73.62	413.3	73.42	72.70	-35.5	32,595	-0.11%	大買/大賣/
2024/11/19	2,185	72.88	257.4	70.38	73.20	1,927.6	28,643	6.73%	大買/大賣/鉅額交易
2024/11/18	268.9	68.04	148	67.80	66.60	120.9	25,624	0.47%	大買/大賣/鉅額交易
2024/11/15	246.5	70.89	209.4	70.39	68.40	37	23,412	0.16%	大買/大賣/
2024/11/14	146.1	65.37	282.4	66.23	69.80	-136.3	20,050	-0.68%	大買/大賣/鉅額交易
2024/11/13	677.1	65.34	654.7	65.26	63.50	22.4	16,355	0.14%	大買/大賣/
2024/11/12	315	61.79	463	62.20	63.60	-147.9	12,842	-1.15%	大買/大賣/鉅額交易
2024/11/11	8	59.40	54.9	59.40	59.40	-46.9	7,238	-0.65%
2024/11/08	34	53.29	147.2	53.70	54.00	-113.2	6,832	-1.66%	大賣/鉅額交易
2024/11/07	21.2	48.56	54.7	48.69	49.15	-33.5	5,378	-0.62%
2024/11/06	10.1	47.52	18	47.53	47.15	-7.9	5,058	-0.16%
2024/11/05	17	47.24	27	47.06	47.40	-10	5,002	-0.20%
2024/11/04	0	0.00	2	46.20	46.10	-2	5,002	-0.04%
2024/11/01	1	44.50	30	44.87	46.35	-29	5,183	-0.56%
2024/10/30	2	45.83	3	46.50	45.70	-1	5,219	-0.02%
2024/10/29	1	45.85	1	46.10	45.95	0	5,281	0.00%
2024/10/28	1	46.25	5.1	46.71	46.50	-4.1	5,298	-0.08%
2024/10/25	3	46.20	7.7	46.51	46.65	-4.7	5,368	-0.09%
2024/10/24	6	46.17	7	46.11	46.00	-1	5,469	-0.02%
2024/10/23	1.2	46.81	6	46.75	46.70	-4.8	5,569	-0.09%
2024/10/22	3	46.97	3	47.12	47.00	0	5,628	0.00%
2024/10/21	0	0.00	10.3	46.77	46.95	-10.3	5,769	-0.18%
2024/10/18	13	47.03	0	0.00	46.75	13	5,996	0.22%
2024/10/17	4.1	47.12	1.1	47.05	47.10	3	6,054	0.05%
2024/10/16	5.1	46.89	9	46.97	47.10	-3.9	6,199	-0.06%
2024/10/15	1	47.10	7	46.96	46.80	-6	6,500	-0.09%
2024/10/14	9	46.17	14.5	46.21	46.75	-5.5	6,660	-0.08%
2024/10/11	0	0.00	2	46.65	46.35	-2	7,051	-0.03%
2024/10/09	13	46.70	40	46.85	45.70	-27	7,775	-0.35%
2024/10/08	11	46.13	12	45.61	45.70	-1	7,679	-0.01%
2024/10/07	0	0.00	8	45.69	45.75	-8	7,837	-0.10%
2024/10/04	20.1	45.80	3	45.28	45.45	17.1	7,903	0.22%
2024/10/01	2	44.83	1	45.15	45.30	1	8,043	0.01%
2024/09/30	2	45.00	45	45.52	45.00	-43	8,050	-0.53%
2024/09/27	0	0.00	14	45.94	45.90	-14	8,087	-0.17%
2024/09/26	7	46.12	7	45.93	45.45	0	8,125	0.00%
2024/09/25	5	45.94	9	46.08	45.90	-4	8,102	-0.05%
2024/09/24	2	45.25	8.6	45.43	45.45	-6.6	8,060	-0.08%
2024/09/23	1	45.40	1	45.45	45.30	0	8,078	0.00%
2024/09/20	0	0.00	2	45.60	45.40	-2	8,102	-0.02%
2024/09/19	0	45.50	27	45.60	45.75	-27	8,127	-0.33%
2024/09/18	6.5	45.77	88	45.40	45.10	-81.5	8,220	-0.99%
2024/09/16	4	45.99	3	45.92	46.10	1	8,190	0.01%
2024/09/13	25.3	45.90	13	45.85	45.90	12.3	8,231	0.15%
2024/09/12	2	45.15	10	44.96	45.15	-8	8,250	-0.10%
2024/09/11	5	43.82	3	43.53	43.45	2	8,199	0.02%
2024/09/10	23	43.57	5.1	43.55	43.10	17.9	8,240	0.22%
2024/09/09	1	42.00	0	0.00	42.75	1	8,231	0.01%
2024/09/06	3	42.50	1	42.70	42.65	2	8,293	0.02%
2024/09/05	1	42.85	0	0.00	42.15	1	8,398	0.01%
2024/09/04	5	42.33	0	0.00	41.85	5	8,527	0.06%
2024/09/03	1	44.95	8	45.26	44.75	-7	8,556	-0.08%
2024/09/02	0	0.00	3	44.85	44.70	-3	8,657	-0.03%
2024/08/30	2	44.70	0.6	44.80	44.90	1.4	8,812	0.02%
2024/08/29	0.1	44.75	1	44.85	44.85	-0.9	8,972	-0.01%
2024/08/28	7	44.72	1	44.55	44.75	6	9,155	0.07%
2024/08/27	4	44.70	2	44.65	44.95	2	9,260	0.02%
2024/08/26	32	45.18	12	45.00	44.95	20	9,465	0.21%
2024/08/23	0	0.00	3	43.88	44.20	-3	9,715	-0.03%
2024/08/22	6	43.88	36	43.90	43.85	-30	9,859	-0.30%
2024/08/21	6	43.92	3	44.02	43.90	3	10,206	0.03%
2024/08/20	4	44.10	3	44.50	44.10	1	10,642	0.01%
2024/08/19	6	44.30	1	44.10	44.15	5	11,292	0.04%
2024/08/16	4	44.28	1	44.20	44.20	3	12,350	0.02%
2024/08/15	9	43.81	8	43.95	43.75	1	12,980	0.01%
2024/08/14	1	44.10	15	43.91	44.10	-14	13,664	-0.10%
2024/08/13	60	43.07	4	43.10	43.25	56	14,066	0.40%
2024/08/12	4.6	42.51	7.1	42.38	43.00	-2.5	14,251	-0.02%
2024/08/09	4.1	41.00	4.1	40.77	40.60	0	14,713	0.00%
2024/08/08	6.1	40.06	3	39.97	40.05	3.1	15,293	0.02%
2024/08/07	2.2	40.39	4	39.98	41.15	-1.8	15,433	-0.01%
2024/08/06	11.2	37.81	12	38.62	38.45	-0.8	15,832	-0.01%
2024/08/05	35	38.76	21	38.87	38.70	14	15,769	0.09%
2024/08/02	2	43.10	0	0.00	42.95	2	15,699	0.01%
2024/08/01	17.1	43.43	11	43.70	44.30	6.1	15,804	0.04%
2024/07/31	5	42.41	6	42.73	42.25	-1	15,885	-0.01%
2024/07/30	32	42.47	14	42.27	42.55	18	16,010	0.11%
2024/07/29	11	42.86	6	42.58	42.30	5	16,028	0.03%
2024/07/26	7	43.37	24.3	43.50	43.75	-17.3	16,004	-0.11%
2024/07/23	32	44.93	16	45.12	44.80	16	16,029	0.10%
2024/07/22	30	44.97	19	45.20	45.00	11	16,326	0.07%
2024/07/19	45	46.85	16.6	46.78	45.90	28.4	16,197	0.18%
2024/07/18	21	47.09	14.6	47.31	47.00	6.4	16,145	0.04%
2024/07/17	21	48.01	15.2	48.14	48.00	5.8	16,096	0.04%
2024/07/16	42.2	48.58	68	48.64	48.25	-25.8	16,105	-0.16%
2024/07/15	59	47.81	41.2	48.36	47.35	17.8	15,906	0.11%
2024/07/12	35.2	48.92	18.1	48.88	48.25	17.1	15,763	0.11%
2024/07/11	191.6	48.84	127.2	48.83	48.85	64.3	15,484	0.42%	大買/大賣/
2024/07/10	17	46.90	7	46.76	46.60	10	15,038	0.07%
2024/07/09	5.3	46.08	20.5	46.35	46.10	-15.2	15,050	-0.10%
2024/07/08	2	45.73	8.1	45.73	45.40	-6.1	14,960	-0.04%
2024/07/05	10.1	45.46	23	45.40	45.90	-12.9	15,109	-0.09%
2024/07/04	2	44.48	73	44.56	44.60	-71	15,087	-0.47%
2024/07/03	3	44.60	10.2	44.69	44.50	-7.2	15,199	-0.05%
2024/07/02	23.1	44.20	20.1	44.45	44.70	3	15,433	0.02%
2024/07/01	2	44.40	1	44.20	44.10	1	15,646	0.01%
2024/06/28	5.1	44.54	8	44.46	44.30	-2.9	16,023	-0.02%
2024/06/27	11	44.00	31	43.99	43.90	-20	16,419	-0.12%
2024/06/26	6.2	44.50	1	44.60	44.35	5.2	16,877	0.03%
2024/06/25	13	44.00	8	44.69	44.80	5	17,982	0.03%
2024/06/24	20.3	45.23	15.4	44.94	44.75	4.9	19,475	0.02%
2024/06/21	6	46.15	13	46.28	46.15	-7	19,884	-0.04%
2024/06/20	13	46.50	11	46.61	46.45	2	20,564	0.01%
2024/06/19	43.1	46.35	28	46.47	46.25	15.1	22,953	0.07%
2024/06/18	6	45.71	6.5	45.80	45.70	-0.5	25,902	0.00%
2024/06/17	29	45.67	42	45.74	45.55	-13	28,245	-0.05%
2024/06/14	3	45.85	5	45.73	45.95	-2	29,522	-0.01%
2024/06/13	9.2	45.57	27	45.54	45.45	-17.8	29,641	-0.06%
2024/06/12	11	45.18	8	45.39	45.15	3	29,801	0.01%
2024/06/11	33.2	45.54	15	45.97	45.10	18.2	30,032	0.06%
2024/06/07	22.2	46.00	13	45.98	45.70	9.2	30,461	0.03%
2024/06/06	61.1	46.46	13.2	46.38	46.60	47.9	30,717	0.16%
2024/06/05	32.1	47.04	11	47.21	46.65	21.1	30,788	0.07%
2024/06/04	29.8	48.16	18	48.22	47.75	11.8	30,772	0.04%
2024/06/03	28	48.26	30	48.34	48.20	-2	30,722	-0.01%
2024/05/31	10	47.62	7.1	47.70	47.50	3	30,623	0.01%
2024/05/30	28.1	48.16	30	48.23	47.60	-1.9	30,611	-0.01%
2024/05/29	81	48.73	77.1	49.06	49.00	4	30,586	0.01%
2024/05/28	20.3	48.26	49.4	48.20	48.35	-29.1	30,460	-0.10%
2024/05/27	58.9	48.89	55.2	48.89	48.40	3.7	30,404	0.01%
2024/05/24	37.2	48.23	33	48.47	48.35	4.2	30,334	0.01%
2024/05/23	68.1	48.49	19	48.45	48.00	49.1	30,104	0.16%
2024/05/22	175.5	48.82	166.8	49.05	49.50	8.8	29,750	0.03%	大買/大賣/
2024/05/21	32	46.85	94	47.10	47.95	-62	29,279	-0.21%
2024/05/20	44	45.76	52	45.98	45.80	-8	28,708	-0.03%
2024/05/17	24	46.20	24.5	46.09	45.90	-0.5	28,138	0.00%
2024/05/16	23	47.55	51	47.25	46.80	-28	27,886	-0.10%
2024/05/15	74.9	47.54	47.1	47.60	47.40	27.8	27,835	0.10%
2024/05/14	53.1	46.55	99	46.88	48.00	-45.9	27,668	-0.17%
2024/05/13	34	44.83	30	44.83	44.85	4	27,147	0.01%
2024/05/10	76	44.64	34	44.46	44.10	42	27,071	0.16%
2024/05/09	21	43.32	15	42.86	42.75	6	26,688	0.02%
2024/05/08	6	43.02	7	42.97	42.95	-1	26,814	0.00%
2024/05/07	22	42.66	10.6	42.80	43.00	11.4	26,976	0.04%
2024/05/06	20	43.61	17	43.34	43.20	3	26,908	0.01%
2024/05/03	11	44.41	17.2	44.38	43.75	-6.2	26,916	-0.02%
2024/05/02	35	44.85	4	44.74	44.60	31	27,037	0.11%
2024/04/30	26.6	45.41	38	45.45	45.40	-11.4	27,395	-0.04%
2024/04/29	52	45.91	10	46.12	45.90	42	27,857	0.15%
2024/04/26	53	45.79	57	45.66	45.70	-4	28,831	-0.01%
2024/04/25	3.1	43.88	5	44.11	44.05	-1.9	28,993	-0.01%
2024/04/24	14	44.43	15.4	44.25	44.60	-1.3	29,086	0.00%
2024/04/23	6.1	42.48	0	0.00	42.80	6.1	29,074	0.02%
2024/04/22	20	42.56	12	42.39	42.20	8	29,228	0.03%
2024/04/19	19.2	43.92	20	43.88	43.70	-0.9	29,229	0.00%
2024/04/18	7.1	44.60	13.2	44.58	44.70	-6.1	29,358	-0.02%
2024/04/17	20.1	45.26	3	45.23	45.00	17.1	29,809	0.06%
2024/04/16	29.4	45.61	18	45.04	44.55	11.4	30,455	0.04%
2024/04/15	25	47.35	33	47.09	46.85	-8	30,218	-0.03%
2024/04/12	8.4	48.95	10	48.77	48.60	-1.6	30,070	-0.01%
2024/04/11	52.2	48.68	18	48.82	48.85	34.2	30,088	0.11%
2024/04/10	4.6	50.20	12	50.32	49.55	-7.5	30,183	-0.02%
2024/04/09	28.1	50.08	7	50.09	50.00	21.1	30,203	0.07%
2024/04/08	31	50.03	24	50.24	50.20	7	30,454	0.02%
2024/04/03	17	49.89	15	49.96	50.00	2	30,964	0.01%
2024/04/02	56.1	50.41	29	50.19	50.10	27.1	32,738	0.08%
2024/04/01	35.1	51.23	15.4	51.01	51.10	19.7	32,628	0.06%
2024/03/29	83.5	51.27	53.5	51.33	51.50	30.1	32,317	0.09%
2024/03/28	145.2	53.71	45.3	54.48	52.20	99.8	31,969	0.31%	大買/
2024/03/27	120.1	55.71	152	56.13	56.70	-31.9	30,939	-0.10%	大買/大賣/
2024/03/26	51.1	53.27	33.7	53.44	53.20	17.5	29,545	0.06%
2024/03/25	95.1	54.39	51.5	54.46	54.00	43.6	29,445	0.15%
2024/03/22	306.1	56.71	242.9	56.70	54.00	63.2	28,813	0.22%	大買/大賣/
2024/03/21	295.6	55.65	299.5	55.92	57.90	-3.9	26,387	-0.01%	大買/大賣/
2024/03/20	131	52.65	315.3	53.25	53.60	-184.3	23,391	-0.79%	大買/大賣/鉅額交易
2024/03/19	69.1	48.40	127.3	48.28	48.80	-58.1	21,293	-0.27%	大賣/
2024/03/18	13	45.70	19.3	45.83	46.50	-6.3	20,908	-0.03%
2024/03/15	24	45.35	87.1	45.70	45.60	-63.1	20,820	-0.30%
2024/03/14	39	45.76	27.8	45.66	45.55	11.3	20,658	0.05%
2024/03/13	389	45.10	374.3	45.70	45.65	14.7	20,533	0.07%	大買/大賣/
2024/03/12	31	44.53	177.6	45.14	45.30	-146.6	20,128	-0.73%	大賣/鉅額交易
2024/03/11	29	43.76	36.3	43.93	43.70	-7.3	19,919	-0.04%
2024/03/08	28.1	42.28	29	42.42	42.50	-0.9	19,835	0.00%
2024/03/07	7	43.02	27	42.96	42.70	-20	20,023	-0.10%
2024/03/06	42	43.23	35	43.54	43.30	7	20,391	0.03%
2024/03/05	5.1	43.30	4	43.26	43.55	1.1	20,432	0.01%
2024/03/04	6	43.51	12	43.58	43.20	-6	20,436	-0.03%
2024/03/01	32.2	42.95	13.8	42.96	43.05	18.4	20,313	0.09%
2024/02/29	28	41.74	13.4	41.63	42.30	14.6	20,308	0.07%
2024/02/27	101.3	41.85	153	41.54	41.60	-51.7	20,415	-0.25%	大買/大賣/
2024/02/26	27	43.04	25.9	43.14	42.95	1.1	20,354	0.01%
2024/02/23	33	44.14	5	45.51	43.60	28	20,439	0.14%
2024/02/22	67	45.34	106.5	45.17	44.45	-39.5	20,545	-0.19%	大賣/
2024/02/21	5.4	43.85	4.5	44.16	43.75	1	20,177	0.00%
2024/02/20	23.1	44.09	7	43.88	43.75	16.1	20,306	0.08%
2024/02/19	32.5	44.55	18	44.49	44.15	14.5	20,252	0.07%
2024/02/16	21.2	45.73	46.1	45.54	45.60	-24.9	20,286	-0.12%
2024/02/15	59.1	44.42	47	44.71	45.10	12.1	20,101	0.06%
2024/02/05	23.1	44.92	2	44.83	44.80	21.1	19,880	0.11%
2024/02/02	20	45.15	2	45.25	45.10	18	19,884	0.09%
2024/02/01	9.1	44.66	13	44.88	44.65	-3.9	19,825	-0.02%
2024/01/31	18.3	45.32	15	45.42	45.00	3.3	19,888	0.02%
2024/01/30	15	45.75	21	46.09	46.40	-6	19,712	-0.03%
2024/01/29	124.1	45.25	8	45.19	45.30	116.1	19,491	0.60%	大買/鉅額交易
2024/01/26	8.2	44.56	10	44.52	44.50	-1.8	19,452	-0.01%
2024/01/25	21.1	45.87	16.1	45.78	45.40	5	19,385	0.03%
2024/01/24	27	47.00	20.2	46.77	46.10	6.8	19,145	0.04%
2024/01/23	19	46.19	196.1	46.36	46.40	-177.1	18,790	-0.94%	大賣/鉅額交易
2024/01/22	219.1	46.08	208.8	46.55	46.40	10.3	18,283	0.06%	大買/大賣/
2024/01/19	204.3	44.53	88.1	44.39	44.85	116.2	17,193	0.68%	大買/鉅額交易
2024/01/18	6.3	42.71	5	42.69	43.35	1.3	16,714	0.01%
2024/01/17	4	43.33	18	43.60	43.25	-14	16,663	-0.08%
2024/01/16	12.1	43.56	23	43.40	43.60	-10.9	16,614	-0.07%
2024/01/15	50	44.03	29.5	43.99	43.95	20.5	16,467	0.12%
2024/01/12	46	44.14	32	43.68	43.55	14	16,410	0.09%
2024/01/11	53	44.11	45	44.38	44.55	8	16,224	0.05%
2024/01/10	33	43.29	71.4	43.45	43.65	-38.4	15,998	-0.24%
2024/01/09	3	42.37	5	42.22	41.95	-2	15,344	-0.01%
2024/01/08	13	42.45	14	42.25	42.15	-1	15,597	-0.01%
2024/01/05	4.2	42.08	8	42.22	42.25	-3.9	16,105	-0.02%
2024/01/04	24.2	42.60	10.2	42.31	42.10	14	16,376	0.09%
2024/01/03	13.1	43.04	15	43.07	43.30	-1.9	16,329	-0.01%
2024/01/02	38.3	43.60	19	43.60	43.20	19.3	16,273	0.12%
2023/12/29	61.2	44.75	102	44.59	44.55	-40.8	15,997	-0.25%	大賣/
2023/12/28	231.9	44.65	250.1	44.96	45.00	-18.2	15,338	-0.12%	大買/大賣/
2023/12/27	19	42.51	26	42.37	42.55	-7	13,513	-0.05%
2023/12/26	3	41.97	11	41.66	42.10	-8	13,726	-0.06%
2023/12/25	24	42.07	24	41.76	41.55	0	13,929	0.00%
2023/12/22	2	41.43	36	41.49	41.60	-34	13,969	-0.24%
2023/12/21	24	41.66	29	41.47	41.50	-5	14,021	-0.04%
2023/12/20	54.2	41.54	74.4	41.53	41.65	-20.2	14,239	-0.14%
2023/12/19	10	39.57	1.3	39.70	39.50	8.7	14,259	0.06%
2023/12/18	6	40.36	5	40.50	40.30	1	14,458	0.01%
2023/12/15	19.2	40.40	10	40.30	40.25	9.2	15,181	0.06%
2023/12/14	33.1	41.43	23	41.18	40.70	10.1	15,435	0.07%
2023/12/13	94	42.10	82.3	42.23	41.20	11.7	15,245	0.08%
2023/12/12	0	0.00	5	41.17	40.90	-5	14,422	-0.03%
2023/12/11	4	41.48	6	41.45	41.15	-2	14,501	-0.01%
2023/12/08	20.1	41.38	39	41.40	40.95	-18.9	14,553	-0.13%
2023/12/07	109.1	41.77	104.1	41.63	41.15	5	14,461	0.03%	大買/大賣/
2023/12/06	20	41.30	23.3	41.23	41.15	-3.3	14,542	-0.02%
2023/12/05	9	40.87	2	40.80	40.75	7	14,492	0.05%
2023/12/04	58.1	41.32	33	41.43	41.25	25.1	14,429	0.17%
2023/12/01	327.3	40.77	342.1	41.50	41.40	-14.8	14,215	-0.10%	大買/大賣/
2023/11/30	4	40.09	2.2	40.24	40.20	1.8	13,802	0.01%
2023/11/29	1	39.80	21.3	39.71	39.85	-20.3	13,797	-0.15%
2023/11/28	10	38.48	26.2	39.24	39.30	-16.2	13,956	-0.12%
2023/11/27	56.4	38.78	13	38.75	38.25	43.4	14,123	0.31%
2023/11/24	38	40.02	1	39.90	39.75	37	14,088	0.26%
2023/11/23	54	41.38	9.1	41.47	40.90	44.9	14,040	0.32%
2023/11/22	35.2	40.95	5	41.04	40.75	30.2	14,038	0.22%
2023/11/21	7	42.01	21	41.96	42.20	-13.9	14,068	-0.10%
2023/11/20	10	41.00	12	40.92	41.20	-2	14,328	-0.01%
2023/11/17	9	40.10	51	40.23	40.90	-42	14,375	-0.29%
2023/11/16	6	38.82	7.2	39.29	39.30	-1.2	14,457	-0.01%
2023/11/15	43.2	39.24	6	38.80	38.70	37.2	14,825	0.25%
2023/11/14	9	39.87	30	40.00	39.85	-21	16,064	-0.13%
2023/11/13	23	39.40	11	39.70	39.70	12	16,441	0.07%
2023/11/10	3	39.52	41	39.40	39.50	-38	16,710	-0.23%
2023/11/09	10	38.98	0	0.00	38.85	10	16,978	0.06%
2023/11/08	29	39.64	43.1	39.45	39.10	-14.1	17,277	-0.08%
2023/11/07	4	38.48	6	38.78	38.80	-2	17,499	-0.01%
2023/11/06	5	38.70	9.8	38.61	38.70	-4.8	18,229	-0.03%
2023/11/03	3	38.15	2	38.23	38.10	1	18,679	0.01%
2023/11/02	2	37.85	7	38.24	37.90	-5	19,410	-0.03%
2023/11/01	3	36.92	0	0.00	36.90	3	20,759	0.01%
2023/10/31	15	37.32	7.2	37.53	36.75	7.9	21,299	0.04%
2023/10/30	3	38.08	2	38.00	37.90	1	21,465	0.00%
2023/10/25	19	39.20	7	39.11	39.00	12	22,087	0.05%
2023/10/24	7	38.52	5	38.62	39.00	2	22,137	0.01%
2023/10/23	14	38.45	17	38.54	38.30	-3	22,215	-0.01%
2023/10/20	14	37.31	18.1	37.50	37.95	-4.1	22,467	-0.02%
2023/10/19	12.5	37.56	12	37.54	38.00	0.5	22,749	0.00%
2023/10/18	51.3	37.94	11	38.45	37.50	40.3	23,174	0.17%
2023/10/17	23	39.90	17	39.97	39.35	6	23,530	0.03%
2023/10/16	22.1	40.07	11	41.30	39.80	11.1	26,345	0.04%
2023/10/13	15	41.93	64	42.06	42.00	-49	30,275	-0.16%
2023/10/12	30.1	40.40	34.4	40.92	41.85	-4.3	30,070	-0.01%
2023/10/11	23.4	40.09	29.1	39.99	39.65	-5.7	30,478	-0.02%
2023/10/06	15	41.60	14.1	41.81	41.50	0.9	30,983	0.00%
2023/10/05	35.1	41.70	39	41.65	41.65	-3.9	32,976	-0.01%
2023/10/04	7	40.96	6	40.94	41.20	1	33,163	0.00%
2023/10/03	26	41.82	6.1	41.61	41.45	19.9	33,217	0.06%
2023/10/02	97.2	42.56	83.1	42.33	42.50	14.1	33,214	0.04%
2023/09/28	40	41.10	49	41.31	40.75	-9	33,075	-0.03%
2023/09/27	6	40.35	11.3	40.62	40.80	-5.3	33,344	-0.02%
2023/09/26	10.2	40.41	17.1	40.27	40.10	-6.9	34,282	-0.02%
2023/09/25	91	40.56	77	40.07	40.10	14	34,571	0.04%
2023/09/22	43.1	39.89	113	39.92	40.80	-69.9	34,366	-0.20%	大賣/
2023/09/21	64	38.84	32	38.85	39.25	32	34,107	0.09%
2023/09/20	192	39.93	119.2	40.25	39.50	72.8	34,089	0.21%	大買/大賣/
2023/09/19	96	38.87	107	38.77	38.45	-11	33,817	-0.03%	大賣/
2023/09/18	8	37.94	10	37.92	37.80	-2	34,400	-0.01%
2023/09/15	2	38.75	18	38.83	38.70	-16	34,706	-0.05%
2023/09/14	2	39.00	11	38.76	38.70	-9	34,870	-0.03%
2023/09/13	12	38.67	15	39.10	38.55	-3	35,439	-0.01%
2023/09/12	3	38.45	3	38.40	38.45	0	37,017	0.00%
2023/09/11	6.1	38.40	24	38.32	38.20	-17.9	38,498	-0.05%
2023/09/08	8	39.34	17	39.34	39.25	-9	38,420	-0.02%
2023/09/07	5.3	39.99	7	39.86	39.65	-1.7	38,624	0.00%
2023/09/06	38	40.45	17	40.67	40.15	21	38,619	0.05%
2023/09/05	10	39.80	32	40.17	40.35	-22	38,718	-0.06%
2023/09/04	11.1	39.68	11.1	39.89	39.90	0	38,830	0.00%
2023/09/01	13.4	40.00	13	40.39	39.75	0.4	38,850	0.00%
2023/08/31	9.2	40.31	2	40.38	40.55	7.2	38,766	0.02%
2023/08/30	10.6	41.25	12	41.63	40.95	-1.4	38,883	0.00%
2023/08/29	15.1	41.64	13	41.60	41.20	2.1	39,373	0.01%
2023/08/28	11	41.52	32	41.13	41.35	-21	40,556	-0.05%
2023/08/25	24.5	42.04	10	42.11	41.70	14.5	40,916	0.04%
2023/08/24	41	44.57	37	44.94	43.30	4	40,875	0.01%
2023/08/23	22	43.61	14	43.86	44.00	8	40,874	0.02%
2023/08/22	12	43.62	14.1	43.91	43.20	-2.1	40,647	-0.01%
2023/08/21	25.1	43.64	5	43.40	43.30	20.1	40,346	0.05%
2023/08/18	84	44.95	105.2	45.03	44.05	-21.2	39,988	-0.05%	大賣/
2023/08/17	50.1	42.70	49	42.95	43.10	1.1	38,655	0.00%
2023/08/16	90	42.62	84	42.62	43.00	6	38,358	0.02%
2023/08/15	38	44.21	51	44.14	43.35	-13	38,455	-0.03%
2023/08/14	55	42.87	47	42.92	42.80	8	38,131	0.02%
2023/08/11	71.1	43.22	65.3	43.29	42.85	5.9	37,795	0.02%
2023/08/10	100.5	42.61	228	42.96	42.30	-127.6	37,397	-0.34%	大賣/鉅額交易
2023/08/09	136.6	45.72	137.2	45.54	45.00	-0.6	36,606	0.00%	大買/大賣/
2023/08/08	135.1	47.13	115	46.89	46.35	20.1	36,084	0.06%	大買/大賣/
2023/08/07	409	47.05	385.2	47.54	48.45	23.9	35,289	0.07%	大買/大賣/
2023/08/04	173.1	45.53	100.4	45.23	45.15	72.7	33,829	0.21%	大買/
2023/08/02	141.2	45.17	131.1	46.15	44.95	10.1	33,238	0.03%	大買/大賣/
2023/08/01	78	47.30	92.1	47.34	48.60	-14.1	32,945	-0.04%
2023/07/31	70	49.22	77.4	50.03	47.05	-7.4	32,749	-0.02%
2023/07/28	93.2	46.52	82	47.12	49.50	11.2	32,343	0.03%
2023/07/27	10	47.06	10.1	47.06	46.80	-0.1	32,140	0.00%
2023/07/26	46.4	48.20	47	48.55	47.10	-0.6	31,987	0.00%
2023/07/25	48.6	48.42	34.4	48.74	48.30	14.3	31,791	0.04%
2023/07/24	143.5	49.94	116.7	50.34	49.90	26.8	31,491	0.09%	大買/大賣/
2023/07/21	211.7	46.69	236.3	47.28	49.30	-24.6	31,107	-0.08%	大買/大賣/
2023/07/20	182	47.91	208.3	48.08	46.80	-26.3	30,607	-0.09%	大買/大賣/
2023/07/19	104.8	51.45	195.5	52.21	51.10	-90.7	29,960	-0.30%	大買/大賣/
2023/07/18	423.1	53.52	312.1	53.20	50.40	111	27,034	0.41%	大買/大賣/鉅額交易
2023/07/17	49	52.20	31	52.20	52.20	18	22,706	0.08%
2023/07/14	24	47.01	71.2	47.25	47.50	-47.2	22,355	-0.21%
2023/07/13	79	42.66	68.1	43.01	43.20	11	21,592	0.05%
2023/07/12	171	38.12	370.6	38.72	39.30	-199.6	20,937	-0.95%	大買/大賣/鉅額交易
2023/07/11	31	35.81	41.2	35.72	35.75	-10.2	18,866	-0.05%
2023/07/10	12.3	35.05	5.5	35.05	34.90	6.8	18,579	0.04%
2023/07/07	36.1	35.35	13.3	35.34	35.35	22.7	18,406	0.12%
2023/07/06	36	35.99	210.1	35.88	35.55	-174.1	18,239	-0.95%	大賣/鉅額交易
2023/07/05	65.9	36.67	124	36.49	36.15	-58.1	17,878	-0.32%	大賣/
2023/07/04	106.1	37.77	165.6	37.02	37.70	-59.5	17,291	-0.34%	大買/大賣/
2023/07/03	12.5	36.06	12.9	35.94	35.95	-0.4	16,168	0.00%
2023/06/30	6.1	34.59	4	34.68	34.95	2.1	15,723	0.01%
2023/06/29	7.1	34.81	7.1	34.84	34.70	0	15,578	0.00%
2023/06/28	5.2	34.92	5	34.98	34.70	0.2	15,444	0.00%
2023/06/27	238.7	35.73	18.4	35.62	35.35	220.3	15,208	1.45%	大買/鉅額交易
2023/06/26	42.4	36.48	79.3	36.31	36.85	-36.9	14,732	-0.25%
2023/06/21	46.4	35.45	9.2	35.30	35.15	37.2	13,755	0.27%
2023/06/20	65	34.56	71	34.58	34.50	-6	13,358	-0.04%
2023/06/19	66.2	35.35	26.1	35.37	35.40	40.1	13,068	0.31%
2023/06/16	290	37.46	124.4	36.87	36.45	165.6	12,329	1.34%	大買/大賣/鉅額交易
2023/06/15	140	34.38	157.1	35.02	36.15	-17.1	10,611	-0.16%	大買/大賣/
2023/06/14	0.2	33.00	26	32.92	32.90	-25.9	9,027	-0.29%
2023/06/13	18	33.09	20.3	32.99	32.85	-2.3	8,882	-0.03%
2023/06/12	8.2	31.99	96	32.05	32.10	-87.8	8,565	-1.02%
2023/06/09	8.1	32.27	12	32.32	32.40	-3.9	8,506	-0.05%
2023/06/08	12	31.78	10	32.12	31.55	2	8,322	0.02%
2023/06/07	2	32.15	13.2	32.39	32.40	-11.2	8,188	-0.14%
2023/06/06	10.1	32.02	12	31.85	31.95	-1.9	8,098	-0.02%
2023/06/05	133.3	33.32	7	33.11	32.65	126.3	7,965	1.59%	大買/鉅額交易
2023/06/02	209.1	33.19	105	33.04	32.90	104.1	7,652	1.36%	大買/大賣/鉅額交易
2023/06/01	205.1	33.69	163.3	33.52	33.40	41.8	7,043	0.59%	大買/大賣/
2023/05/31	65	31.48	93	31.84	31.95	-28	5,728	-0.49%
2023/05/30	15.4	30.90	16	30.99	31.00	-0.7	5,203	-0.01%
2023/05/29	14.4	31.39	68.4	31.32	31.40	-54	5,067	-1.07%
2023/05/26	7.1	29.73	1	29.35	29.25	6.1	4,433	0.14%
2023/05/25	18	29.49	1.1	29.51	29.50	16.9	4,387	0.39%
2023/05/24	2.1	29.22	0	0.00	29.20	2.1	4,322	0.05%
2023/05/23	27.3	29.50	17	29.60	29.25	10.3	4,223	0.24%
2023/05/22	17	30.34	10.1	30.23	30.15	6.9	4,015	0.17%
2023/05/19	3.1	29.93	24.2	30.15	30.20	-21.1	3,821	-0.55%
2023/05/18	8.1	28.45	2	28.65	28.40	6.1	3,282	0.19%
2023/05/17	5.1	28.25	0	0.00	28.35	5.1	3,233	0.16%
2023/05/16	3	28.10	1	28.25	28.25	2	3,208	0.06%
2023/05/15	0.1	27.85	0	0.00	28.00	0.1	3,192	0.00%
2023/05/12	1.4	27.85	3	27.90	27.85	-1.6	3,217	-0.05%
2023/05/11	5.1	28.05	4	28.00	27.85	1.1	3,316	0.03%
2023/05/10	0.3	27.93	1	27.90	28.15	-0.7	3,350	-0.02%
2023/05/09	1	28.00	5	28.15	27.95	-4	3,426	-0.12%
2023/05/08	2.1	28.08	5	28.10	28.10	-2.9	3,450	-0.08%
2023/05/03	0.2	28.33	2	28.35	28.35	-1.8	3,541	-0.05%
2023/05/02	1	28.35	1	28.40	28.35	0	3,592	0.00%
2023/04/28	0	0.00	12.3	28.40	28.40	-12.3	3,608	-0.34%
2023/04/27	1	28.05	34	28.26	28.30	-33	3,589	-0.92%
2023/04/25	0	0.00	2	28.08	28.10	-2	3,503	-0.06%
2023/04/24	0	0.00	14.3	28.19	28.30	-14.3	3,441	-0.42%
2023/04/20	0.1	28.00	0	0.00	27.85	0.1	3,378	0.00%
2023/04/19	2.1	28.01	1	28.25	27.95	1.1	3,349	0.03%
2023/04/18	1.1	28.21	0	0.00	28.25	1.1	3,297	0.03%
2023/04/17	3	28.57	11	28.45	28.60	-8	3,244	-0.25%
2023/04/14	3	28.03	1	28.05	28.10	2	3,103	0.06%
2023/04/13	14	27.92	1	27.75	27.80	13	3,054	0.43%
2023/04/12	2	27.75	1	27.75	27.75	1	3,082	0.03%
2023/04/11	1	27.60	1.1	27.90	27.90	-0.1	3,085	0.00%
2023/04/10	2	27.50	3.2	27.47	27.40	-1.2	3,027	-0.04%
2023/04/07	0	0.00	1	27.35	27.40	-1	3,009	-0.03%
2023/04/06	11.1	27.25	0	0.00	27.30	11.1	2,993	0.37%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	3	27.30	0	0.00	27.35	3	2,995	0.10%
2023/03/29	22.1	27.43	2	27.40	27.45	20.1	2,977	0.68%
2023/03/28	4.1	28.50	0.2	28.63	28.50	3.9	3,005	0.13%
2023/03/27	1	28.70	9	28.70	28.65	-8	3,055	-0.26%
2023/03/24	0	0.00	2	28.70	28.70	-2	3,060	-0.07%
2023/03/23	1	28.55	5	28.60	28.60	-4	3,023	-0.13%
2023/03/22	0	28.70	0	0.00	28.80	0	3,014	0.00%
2023/03/21	1	28.50	1	28.50	28.55	0	2,995	0.00%
2023/03/20	1.1	28.35	2	28.35	28.35	-0.9	2,979	-0.03%
2023/03/17	15.1	28.07	0	0.00	28.00	15.1	2,965	0.51%
2023/03/16	12.1	27.92	0.1	28.05	27.90	12	2,933	0.41%
2023/03/15	4	28.25	1.1	28.22	28.20	2.9	2,914	0.10%
2023/03/14	3.1	28.22	1	28.25	28.25	2.1	2,932	0.07%
2023/03/13	1.2	28.40	0	0.00	28.50	1.2	2,929	0.04%
2023/03/10	4.2	28.76	5	28.70	28.65	-0.8	2,899	-0.03%
2023/03/09	22.2	29.07	2	29.03	29.05	20.2	2,864	0.70%
2023/03/08	14.2	29.17	1	29.20	29.15	13.2	2,812	0.47%
2023/03/07	2	29.20	0	0.00	29.35	2	2,771	0.07%
2023/03/06	6	29.27	3	29.30	29.35	3	2,738	0.11%
2023/03/03	1	29.35	2	29.40	29.35	-1	2,700	-0.04%
2023/03/02	9	29.30	10.2	29.20	29.45	-1.2	2,659	-0.05%
2023/03/01	20.2	29.55	6.4	29.64	29.50	13.8	2,598	0.53%
2023/02/24	3	31.43	4.2	31.54	31.60	-1.2	2,429	-0.05%
2023/02/23	2	31.20	3	31.20	31.20	-1	2,369	-0.04%
2023/02/21	0	0.00	1	31.00	31.10	-1	2,378	-0.04%
2023/02/17	0	0.00	5	30.85	30.85	-5	2,475	-0.20%
2023/02/16	1	30.90	1	30.90	30.90	0	2,530	0.00%
2023/02/15	1	30.65	0	0.00	30.75	1	2,600	0.04%
2023/02/10	1	30.70	1	30.75	30.80	0	2,686	0.00%
2023/02/09	7	30.95	21	31.01	30.90	-14	2,666	-0.53%
2023/02/08	10	31.89	1	31.75	31.85	9	2,565	0.35%
2023/02/07	11	31.76	6.3	31.89	31.85	4.7	2,512	0.19%
2023/02/06	9	31.45	2	31.43	31.50	7	2,430	0.29%
2023/02/03	2	30.98	5.1	31.07	31.40	-3.1	2,400	-0.13%
2023/02/02	4.1	30.80	2	30.83	30.85	2.1	2,337	0.09%
2023/02/01	8.2	30.76	5	30.75	30.75	3.2	2,309	0.14%
2023/01/31	5.1	30.47	4	30.64	30.80	1.1	2,285	0.05%
2023/01/30	0	0.00	9	30.23	30.30	-9	2,225	-0.40%
2023/01/17	0	0.00	4	30.00	30.00	-4	2,197	-0.18%
2023/01/13	0	0.00	1	30.35	30.05	-1	2,179	-0.05%
2023/01/12	1	30.15	0	0.00	30.15	1	2,169	0.05%
2023/01/11	4	30.20	2	30.23	30.10	2	2,177	0.09%
2023/01/10	1	30.10	3	30.15	30.10	-2	2,167	-0.09%
2023/01/05	4	29.55	0	0.00	29.50	4	2,135	0.19%
2023/01/03	0.4	29.60	0	0.00	29.60	0.4	2,154	0.02%
2022/12/30	20	29.67	15.4	29.62	29.50	4.6	2,154	0.21%
2022/12/29	5.2	28.96	9.2	29.46	29.70	-4.1	2,083	-0.20%
2022/12/28	2	29.25	0	0.00	29.15	2	2,050	0.10%
2022/12/27	0	0.00	1	29.65	29.60	-1	2,047	-0.05%
2022/12/26	2	29.55	0	0.00	29.55	2	2,050	0.10%
2022/12/22	0	0.00	5	29.95	29.75	-5	2,115	-0.24%
2022/12/21	0	0.00	5.4	29.91	29.75	-5.4	2,089	-0.26%
2022/12/20	17.4	30.18	3	30.08	29.60	14.4	2,060	0.70%
2022/12/16	0	0.00	5	29.55	29.40	-5	1,889	-0.26%
2022/12/13	0	0.00	1	29.65	29.65	-1	1,821	-0.05%
2022/12/09	0	0.00	10	29.23	29.30	-10	1,822	-0.55%
2022/12/08	7	29.00	13	29.07	29.20	-6	1,818	-0.33%
2022/12/07	0	0.00	5	28.80	29.00	-5	1,826	-0.27%
2022/12/06	1	29.20	3	29.40	29.20	-2	1,803	-0.11%
2022/12/02	0	0.00	1	29.90	29.95	-1	1,791	-0.06%
2022/12/01	1.7	29.82	7	29.82	29.95	-5.3	1,794	-0.30%
2022/11/30	2	29.73	0	0.00	29.75	2	1,770	0.11%
2022/11/25	0	0.00	25	29.36	29.30	-25	1,734	-1.44%
2022/11/24	0	0.00	13.2	29.28	29.30	-13.2	1,718	-0.77%
2022/11/23	1	29.25	11	29.25	29.25	-10	1,714	-0.58%
2022/11/22	0	0.00	20	29.15	29.20	-20	1,725	-1.16%
2022/11/21	5	29.00	0	0.00	29.05	5	1,716	0.29%
2022/11/17	5	29.25	0	0.00	29.20	5	1,703	0.29%
2022/11/16	10	29.10	4	29.29	29.15	6	1,685	0.36%
2022/11/15	12	28.85	1	28.75	28.85	11	1,608	0.68%
2022/11/14	10	28.80	11	28.90	28.85	-1	1,586	-0.06%
2022/11/11	3	28.67	4	28.81	28.60	-1	1,541	-0.06%
2022/11/10	1	28.15	0	0.00	28.30	1	1,488	0.07%
2022/11/09	23	28.65	5	28.65	28.30	18	1,472	1.22%
2022/11/07	22	27.75	0	0.00	27.70	22	1,428	1.54%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/11/02	0	0.00	1	27.45	27.35	-1	1,595	-0.06%
2022/10/31	0	0.00	5	27.10	27.10	-5	1,664	-0.30%
2022/10/25	0	0.00	2	26.60	26.55	-2	1,686	-0.12%
2022/10/24	0	0.00	2	26.75	26.55	-2	1,688	-0.12%
2022/10/21	2	26.45	5	26.60	26.45	-3	1,693	-0.18%
2022/10/19	1	27.15	0	0.00	26.75	1	1,702	0.06%
2022/10/18	0	0.00	5	26.65	26.65	-5	1,695	-0.29%
2022/10/17	0.2	26.40	50	26.32	26.40	-49.8	1,723	-2.89%
2022/10/13	0	0.00	2	26.30	26.25	-2	1,785	-0.11%
2022/10/11	0	0.00	30	26.72	26.70	-30	1,805	-1.66%
2022/10/07	0	0.00	1	27.55	27.45	-1	1,794	-0.06%
2022/10/05	0	0.00	5	27.50	27.40	-5	1,816	-0.28%
2022/10/04	0	0.00	10	27.40	27.30	-10	1,830	-0.55%
2022/09/30	0	0.00	111	26.89	27.00	-111	1,852	-5.99%	大賣/鉅額交易
2022/09/29	0	0.00	11.1	27.25	27.15	-11.1	1,855	-0.60%
2022/09/28	1	26.40	2	26.30	26.15	-1	1,804	-0.06%
2022/09/27	0.1	26.65	0	0.00	26.60	0.1	1,797	0.01%
2022/09/26	4	26.63	342	26.84	26.50	-338	1,808	-18.69%	大賣/鉅額交易
2022/09/23	2	27.48	0	0.00	27.35	2	1,795	0.11%
2022/09/20	0	0.00	44	27.76	27.75	-44	1,838	-2.39%
2022/09/16	1	27.70	0	0.00	27.70	1	1,895	0.05%
2022/09/13	1	28.25	0	0.00	28.25	1	2,143	0.05%
2022/09/12	1	28.00	0	0.00	28.10	1	2,172	0.05%
2022/09/07	2	27.15	0	0.00	27.10	2	2,160	0.09%
2022/09/06	4	27.43	0	0.00	27.35	4	2,158	0.19%
2022/08/31	0	0.00	1	28.15	28.10	-1	2,155	-0.05%
2022/08/30	7	28.16	0	0.00	28.05	7	2,148	0.33%
2022/08/29	3	27.97	1	28.00	27.90	2	2,146	0.09%
2022/08/26	1	28.50	0.2	28.45	28.40	0.8	2,127	0.04%
2022/08/25	6	28.43	0	0.00	28.35	6	2,123	0.28%
2022/08/24	0.6	28.50	0	0.00	28.40	0.6	2,119	0.03%
2022/08/23	1	28.50	0	0.00	28.50	1	2,137	0.05%
2022/08/22	0	0.00	1	28.90	28.75	-1	2,143	-0.05%
2022/08/18	0	0.00	10	28.70	28.70	-10	2,138	-0.47%
2022/08/17	14	28.59	0	0.00	28.55	14	2,138	0.65%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/15	2	28.70	4	28.80	28.85	-2	2,152	-0.09%
2022/08/12	0	0.00	1	28.80	28.90	-1	2,128	-0.05%
2022/08/11	0	0.00	1	29.15	29.10	-1	2,104	-0.05%
2022/08/10	1	29.35	0	0.00	29.10	1	2,090	0.05%
2022/08/09	29	29.12	27	29.45	29.45	2	2,078	0.10%
2022/08/08	1	28.80	0.1	28.65	28.70	0.9	2,003	0.04%
2022/08/05	2	28.05	5	28.40	28.30	-3	1,993	-0.15%
2022/08/04	0	0.00	5	27.65	28.00	-5	2,026	-0.25%
2022/08/03	0	27.95	0	0.00	27.85	0	2,072	0.00%
2022/07/28	0	0.00	0.1	28.10	28.10	-0.1	2,189	0.00%
2022/07/22	91	28.19	0	0.00	28.20	91	2,242	4.06%
2022/07/21	0	0.00	3	27.78	28.05	-3	2,251	-0.13%
2022/07/19	5	27.27	0	0.00	27.35	5	2,259	0.22%
2022/07/18	0	0.00	2	26.98	27.05	-2	2,256	-0.09%
2022/07/15	1.1	26.85	0	0.00	27.00	1.1	2,247	0.05%
2022/07/14	0.1	26.75	2	27.05	27.10	-1.9	2,267	-0.08%
2022/07/13	10	26.85	0	0.00	26.80	10	2,280	0.44%
2022/07/12	0	0.00	5	26.40	26.45	-5	2,285	-0.22%
2022/07/07	0	0.00	2	27.30	27.40	-2	2,322	-0.09%
2022/07/05	0	0.00	2	27.08	27.15	-2	2,383	-0.08%
2022/07/04	1	26.80	0	0.00	26.75	1	2,417	0.04%
2022/07/01	0	0.00	2	27.45	26.80	-2	2,488	-0.08%
2022/06/30	1	27.40	5	27.55	27.45	-4	2,556	-0.16%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/24	0	0.00	2	28.40	28.45	-2	3,084	-0.06%
2022/06/23	1	28.15	1	28.55	28.20	0	3,156	0.00%
2022/06/22	4	28.59	0	0.00	28.35	4	3,196	0.13%
2022/06/21	8	28.63	12.1	28.70	28.70	-4.1	3,201	-0.13%
2022/06/17	0	0.00	0.2	27.80	27.90	-0.2	3,077	-0.01%
2022/06/16	0	0.00	5	28.00	27.65	-5	3,073	-0.16%
2022/06/14	1.1	27.66	0	0.00	27.90	1.1	3,145	0.03%
2022/06/13	2	27.80	0	0.00	27.90	2	3,175	0.06%
2022/06/10	1	28.30	2	28.18	28.20	-1	3,200	-0.03%
2022/06/09	1	28.00	0	0.00	28.00	1	3,220	0.03%
2022/06/07	0	0.00	3	27.80	28.00	-3	3,332	-0.09%
2022/06/06	0	0.00	0.2	28.10	27.85	-0.2	3,402	-0.01%
2022/06/02	1	27.95	1	28.00	28.00	0	3,636	0.00%
2022/06/01	2	28.10	2	28.15	28.15	0	3,742	0.00%
2022/05/30	0	0.00	2	27.80	27.85	-2	3,867	-0.05%
2022/05/25	1	27.35	1	27.45	27.55	0	4,316	0.00%
2022/05/23	0	0.00	0.1	27.70	27.60	-0.1	4,443	0.00%
2022/05/19	2	26.70	0	0.00	26.90	2	4,639	0.04%
2022/05/18	0	0.00	1	27.00	27.20	-1	4,660	-0.02%
2022/05/16	0	0.00	0.3	26.92	26.85	-0.3	4,764	-0.01%
2022/05/12	9	26.29	22	26.15	26.15	-13	4,878	-0.27%
2022/05/11	1.2	26.73	0	0.00	26.65	1.2	4,858	0.02%
2022/05/10	0	0.00	42	26.96	27.15	-42	4,843	-0.87%
2022/05/09	1.1	27.56	5	27.56	27.50	-3.9	4,832	-0.08%
2022/05/06	1.1	27.80	0	0.00	27.85	1.1	4,838	0.02%
2022/05/05	20	28.30	10	28.15	28.25	10	4,840	0.21%
2022/05/03	0	0.00	10	27.80	27.95	-10	4,898	-0.20%
2022/04/29	0.1	27.90	0	0.00	27.75	0.1	4,951	0.00%
2022/04/28	5	27.85	6	27.81	27.80	-1	4,978	-0.02%
2022/04/27	0.1	27.60	1	27.65	27.80	-0.9	5,007	-0.02%
2022/04/26	10.1	28.00	1	28.00	28.00	9.1	5,007	0.18%
2022/04/25	1	28.10	5	28.00	27.95	-4	5,038	-0.08%
2022/04/22	1	28.60	0	0.00	28.75	1	5,051	0.02%
2022/04/21	0	0.00	1	28.75	28.80	-1	5,150	-0.02%
2022/04/20	0	0.00	3	28.68	28.75	-3	5,174	-0.06%
2022/04/19	0	0.00	0.1	28.35	28.35	-0.1	5,190	0.00%
2022/04/18	1	28.15	4	28.15	28.10	-3	5,247	-0.06%
2022/04/15	2	28.30	0	0.00	28.35	2	5,300	0.04%
2022/04/14	1	28.30	0	0.00	28.55	1	5,386	0.02%
2022/04/13	11	28.22	0	0.00	28.20	11	5,452	0.20%
2022/04/11	0	0.00	1	28.25	28.20	-1	5,506	-0.02%
2022/04/07	2	28.25	0	0.00	28.25	2	5,830	0.03%
2022/04/06	4	28.83	1	28.80	28.90	3	6,006	0.05%
2022/04/01	0.5	29.45	3.1	29.40	29.35	-2.6	6,019	-0.04%
2022/03/31	3	29.63	0	0.00	29.55	3	6,065	0.05%
2022/03/30	23	31.85	1	31.80	31.75	22	5,901	0.37%
2022/03/29	12	31.99	1	31.85	31.85	11	5,822	0.19%
2022/03/28	2	32.05	0	0.00	32.05	2	5,755	0.03%
2022/03/25	13.5	32.45	0	0.00	32.40	13.5	5,732	0.24%
2022/03/24	2	32.30	3	32.37	32.50	-1	5,822	-0.02%
2022/03/23	1	32.25	0	0.00	32.30	1	6,297	0.02%
2022/03/22	1	31.95	1	32.15	32.20	0	6,533	0.00%
2022/03/21	0	0.00	1.5	32.03	32.00	-1.5	6,617	-0.02%
2022/03/18	4	31.75	1	32.05	31.75	3	6,829	0.04%
2022/03/17	5	31.95	3	32.05	32.00	2	7,234	0.03%
2022/03/16	2	31.70	168	31.71	31.80	-166	7,434	-2.23%	大賣/鉅額交易
2022/03/15	2	31.73	0.3	31.90	31.75	1.7	7,477	0.02%
2022/03/14	1.3	31.90	24.1	31.87	32.05	-22.8	7,549	-0.30%
2022/03/11	0	0.00	2	31.88	31.75	-2	7,637	-0.03%
2022/03/10	3	31.78	1.1	31.85	31.85	1.9	7,640	0.03%
2022/03/09	1	31.15	4	31.48	31.45	-3	7,658	-0.04%
2022/03/08	17.2	31.52	5	31.75	31.20	12.2	7,690	0.16%
2022/03/07	6	32.38	2.5	32.43	32.35	3.5	7,534	0.05%
2022/03/04	95	33.09	5	33.02	33.05	90	7,568	1.19%
2022/03/03	2	33.05	1	33.05	33.05	1	7,699	0.01%
2022/03/02	0	0.00	3.7	32.59	32.70	-3.7	7,913	-0.05%
2022/03/01	83	32.50	20	32.58	32.60	63	8,286	0.76%
2022/02/25	6	33.73	92	33.58	33.55	-86	8,201	-1.05%
2022/02/24	3	33.83	2.1	33.98	33.70	0.9	8,397	0.01%
2022/02/23	4	34.18	14	34.22	34.30	-10	8,850	-0.11%
2022/02/22	11	33.95	4	33.95	33.95	7	10,310	0.07%
2022/02/21	38.1	34.63	35	34.42	34.45	3.1	10,599	0.03%
2022/02/18	6	33.97	5	33.95	33.95	1	11,073	0.01%
2022/02/17	3	34.18	14	34.12	34.00	-11	11,685	-0.09%
2022/02/16	6	34.04	5	34.06	34.00	1	11,823	0.01%
2022/02/15	6	34.00	3	34.20	33.75	3	12,048	0.02%
2022/02/14	28	33.52	10	33.68	33.90	18	11,967	0.15%
2022/02/11	2	33.70	0	0.00	33.75	2	11,970	0.02%
2022/02/10	20	33.63	3	33.70	33.70	17	11,976	0.14%
2022/02/09	7	33.70	10	33.60	33.75	-3	11,960	-0.03%
2022/02/08	40	33.45	3	33.45	33.50	37	11,952	0.31%
2022/02/07	2	32.70	0	0.00	33.00	2	11,982	0.02%
2022/01/26	61	32.39	0	0.00	32.30	61	12,069	0.51%
2022/01/25	120	32.30	1	32.45	32.25	119	12,060	0.99%	大買/鉅額交易
2022/01/24	4	32.39	1	32.60	32.80	3	12,018	0.02%
2022/01/21	6	33.23	3	33.25	33.10	3	11,989	0.03%
2022/01/20	5	33.68	8	33.63	33.75	-3	11,943	-0.03%
2022/01/19	4	33.50	12	33.60	33.50	-8	11,931	-0.07%
2022/01/18	3	33.85	20	33.81	33.75	-17	11,920	-0.14%
2022/01/17	4	33.45	4	33.43	33.60	0	11,862	0.00%
2022/01/14	54	33.05	0	0.00	33.00	54	11,802	0.46%
2022/01/13	0	0.00	12	33.40	33.50	-12	11,708	-0.10%
2022/01/12	10	33.85	2	33.60	33.40	8	11,669	0.07%
2022/01/11	3	33.40	14	33.45	33.50	-11	11,629	-0.09%
2022/01/10	1	33.55	0	0.00	33.65	1	11,562	0.01%
2022/01/07	124	33.92	6	33.92	33.80	118	11,500	1.03%	大買/鉅額交易
2022/01/06	56	34.19	8	34.14	34.45	48	11,401	0.42%
2022/01/05	24	34.21	10	34.53	34.20	14	11,325	0.12%
2022/01/04	1	34.45	4.7	34.53	34.50	-3.7	11,295	-0.03%
2022/01/03	24.9	34.89	0	0.00	34.50	24.9	11,256	0.22%
2021/12/30	139	35.05	6	35.13	35.20	133	11,091	1.20%	大買/鉅額交易
2021/12/29	2	34.80	10	34.90	34.95	-8	10,858	-0.07%
2021/12/28	15	34.46	112.8	34.59	34.50	-97.8	10,623	-0.92%	大賣/
2021/12/27	3	34.38	101	34.25	34.35	-98	10,562	-0.93%	大賣/
2021/12/24	21.3	33.94	23	33.81	33.80	-1.8	10,479	-0.02%
2021/12/23	0	0.00	12	33.80	34.00	-12	10,452	-0.11%
2021/12/22	2.1	33.87	1	33.80	33.70	1.1	10,393	0.01%
2021/12/21	0	0.00	6	33.81	33.90	-6	10,374	-0.06%
2021/12/20	23.2	33.61	2	33.70	33.70	21.2	10,357	0.20%
2021/12/17	173.1	34.52	48.1	34.32	34.10	125	10,305	1.21%	大買/鉅額交易
2021/12/16	77	34.00	23	34.26	34.40	54	9,813	0.55%
2021/12/15	24	33.98	4	33.76	33.70	20	9,596	0.21%
2021/12/14	13	33.78	33.2	33.91	33.85	-20.2	9,587	-0.21%
2021/12/13	42	34.19	17	34.12	34.10	25	9,414	0.27%
2021/12/10	3.4	33.31	44	33.33	33.40	-40.6	9,008	-0.45%
2021/12/09	8	32.81	11	32.80	32.75	-3	8,775	-0.03%
2021/12/08	14	32.69	54	32.67	32.70	-40	8,721	-0.46%
2021/12/07	12	32.70	6	32.67	32.80	6	8,643	0.07%
2021/12/06	1	32.40	0	0.00	32.30	1	8,531	0.01%
2021/12/03	1	32.20	4	32.25	32.20	-3	8,534	-0.04%
2021/12/02	20	31.88	2	31.83	31.70	18	8,484	0.21%
2021/12/01	2	31.98	21	32.04	32.15	-19	8,477	-0.22%
2021/11/30	13	32.15	1.5	32.28	32.00	11.5	8,680	0.13%
2021/11/29	11.1	31.74	8	31.49	31.70	3.1	8,595	0.04%
2021/11/26	34.2	32.08	7.2	32.05	32.00	27	8,421	0.32%
2021/11/25	91.1	33.21	31.4	33.41	32.90	59.7	8,127	0.73%
2021/11/24	17.4	33.74	21	33.75	34.00	-3.7	7,668	-0.05%
2021/11/23	6.1	34.03	9.3	33.95	33.90	-3.2	7,460	-0.04%
2021/11/22	55.4	34.22	35	34.48	34.50	20.4	7,209	0.28%
2021/11/19	169	34.24	128.2	34.22	34.40	40.9	6,688	0.61%	大買/大賣/
2021/11/18	9	32.04	10.4	31.88	32.10	-1.4	5,175	-0.03%
2021/11/17	28.8	32.04	49.3	32.53	31.75	-20.5	4,806	-0.43%
2021/11/16	51.5	31.89	13.2	31.52	32.10	38.3	4,217	0.91%
2021/11/15	8	30.03	0	0.00	30.10	8	3,605	0.22%
2021/11/12	20	29.84	5	29.68	29.70	15	3,436	0.44%
2021/11/10	0	0.00	0.1	29.20	29.25	-0.1	3,266	0.00%
2021/11/09	0	0.00	2.7	29.02	29.05	-2.7	3,292	-0.08%
2021/11/08	11	28.95	0.3	28.85	28.90	10.7	3,265	0.33%
2021/11/05	1.1	28.80	1	28.85	28.90	0.1	3,284	0.00%
2021/11/04	6	29.05	0	0.00	28.90	6	3,313	0.18%
2021/11/03	6	29.11	3	29.17	29.25	3	3,272	0.09%
2021/11/02	0	0.00	0	28.75	28.75	0	3,183	0.00%
2021/11/01	1	28.85	25	28.77	28.80	-24	3,173	-0.76%
2021/10/29	11	28.60	7	28.59	28.75	4	3,165	0.13%
2021/10/27	0	0.00	2	28.45	28.55	-2	3,137	-0.06%
2021/10/21	1	28.15	0	0.00	28.15	1	3,267	0.03%
2021/10/20	2	28.33	0	0.00	28.25	2	3,280	0.06%
2021/10/19	0.1	28.30	0	0.00	28.30	0.1	3,312	0.00%
2021/10/18	0	0.00	1	28.30	28.30	-1	3,356	-0.03%
2021/10/15	0.1	28.20	22	28.11	28.30	-21.9	3,442	-0.64%
2021/10/12	0	0.00	12	28.12	28.35	-12	3,804	-0.32%
2021/10/07	0	28.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/06	1	27.85	0.1	27.90	27.70	0.9	5,494	0.02%
2021/10/05	0.1	27.85	0	0.00	27.75	0.1	5,994	0.00%
2021/10/04	0	0.00	2	28.10	27.70	-2	5,984	-0.03%
2021/10/01	2	28.13	31	28.10	28.05	-29	5,963	-0.49%
2021/09/30	0	28.70	1	28.60	28.65	-1	5,940	-0.02%
2021/09/28	2	29.00	3.9	28.94	29.00	-1.9	5,947	-0.03%
2021/09/27	0	0.00	2	29.05	28.95	-2	5,926	-0.03%
2021/09/24	1	29.05	15.7	29.05	29.05	-14.7	5,964	-0.25%
2021/09/23	0	0.00	3.2	28.68	28.70	-3.2	5,876	-0.05%
2021/09/22	0	0.00	5	28.42	28.70	-5	5,856	-0.09%
2021/09/17	3	28.72	1	28.80	28.75	2	5,835	0.03%
2021/09/16	1	28.65	4	28.80	28.70	-3	5,753	-0.05%
2021/09/15	2	28.50	0	0.00	28.30	2	5,696	0.04%
2021/09/13	1	28.05	0.1	28.10	28.10	0.9	5,666	0.02%
2021/09/10	1	28.15	22	28.17	28.15	-21	5,659	-0.37%
2021/09/08	2.1	28.29	15	28.35	28.30	-12.9	5,646	-0.23%
2021/09/07	3	28.63	1	28.55	28.70	2	5,619	0.04%
2021/09/06	15	29.17	0	0.00	28.80	15	5,621	0.27%
2021/09/03	19	28.96	8	28.87	28.95	11	5,543	0.20%
2021/09/02	9	28.20	4	28.13	28.30	5	5,309	0.09%
2021/09/01	1	28.00	10	28.05	28.05	-9	5,276	-0.17%
2021/08/31	2	27.88	0	0.00	27.90	2	5,270	0.04%
2021/08/30	30.7	27.82	2	27.80	27.80	28.7	5,344	0.54%
2021/08/27	10	27.75	0	0.00	27.75	10	5,384	0.19%
2021/08/26	11	27.80	0	0.00	27.80	11	5,434	0.20%
2021/08/25	1	27.75	7	27.68	27.90	-6	5,458	-0.11%
2021/08/20	0	0.00	4	27.15	27.00	-4	5,554	-0.07%
2021/08/17	2	27.60	0	0.00	27.50	2	5,566	0.04%
2021/08/16	1	28.10	0	0.00	27.90	1	5,546	0.02%
2021/08/13	29	28.50	21.4	28.49	28.30	7.6	5,520	0.14%
2021/08/12	10	27.95	10	27.85	28.10	0	5,470	0.00%
2021/08/11	0.4	27.80	4	27.90	27.80	-3.6	5,515	-0.07%
2021/08/10	0	0.00	2	28.15	27.95	-2	5,556	-0.04%
2021/08/09	0	0.00	0.1	28.65	28.50	-0.1	5,694	0.00%
2021/08/06	0	0.00	5	28.70	28.80	-5	5,769	-0.09%
2021/08/05	3	28.58	0	0.00	28.60	3	5,867	0.05%
2021/08/04	2	28.60	11	28.60	28.60	-9	6,109	-0.15%
2021/08/03	10	28.44	3	28.38	28.50	7	6,232	0.11%
2021/08/02	4	28.33	2	28.50	28.40	2	6,269	0.03%
2021/07/29	10	28.50	2	28.45	28.45	8	6,372	0.13%
2021/07/28	2	28.40	1	28.30	28.35	1	6,441	0.02%
2021/07/27	5	28.70	3	28.73	28.80	2	6,594	0.03%
2021/07/26	1	28.25	0	0.00	28.25	1	6,646	0.02%
2021/07/23	0	0.00	10	28.20	28.25	-10	7,059	-0.14%
2021/07/22	13	27.97	1	28.00	27.90	12	7,312	0.16%
2021/07/21	2	28.05	7.2	27.94	27.90	-5.2	7,324	-0.07%
2021/07/20	0	0.00	1	28.10	28.10	-1	7,314	-0.01%
2021/07/19	2	28.48	11	28.47	28.45	-9	7,288	-0.12%
2021/07/16	0	0.00	1	29.15	29.10	-1	7,285	-0.01%
2021/07/15	3	29.30	9	29.35	29.50	-6	7,344	-0.08%
2021/07/14	15	29.54	60	29.36	29.25	-45	7,416	-0.61%
2021/07/13	198	30.81	67	30.14	29.55	131	7,341	1.78%	大買/鉅額交易
2021/07/12	10	29.80	36.2	29.14	30.45	-26.2	5,937	-0.44%
2021/07/09	0	0.00	3	28.10	28.15	-3	5,467	-0.05%
2021/07/07	2	27.95	0	0.00	27.95	2	5,654	0.04%
2021/07/06	2	28.10	2.7	28.12	28.05	-0.7	5,724	-0.01%
2021/07/05	3	28.03	8	28.04	28.00	-5	5,777	-0.09%
2021/07/01	7	28.10	4	27.95	28.00	3	5,852	0.05%
2021/06/30	0	0.00	1	27.60	27.60	-1	5,848	-0.02%
2021/06/29	0.1	27.55	0.2	27.55	27.55	-0.1	5,913	0.00%
2021/06/28	0.1	27.70	0	0.00	27.70	0.1	5,966	0.00%
2021/06/25	0	0.00	1	27.80	27.75	-1	6,021	-0.02%
2021/06/24	4	27.76	0	0.00	27.80	4	6,065	0.07%
2021/06/23	0	0.00	3	27.80	27.80	-3	6,143	-0.05%
2021/06/21	2	27.65	12	27.61	27.65	-10	6,351	-0.16%
2021/06/18	1	27.85	5.9	27.98	28.00	-4.9	6,456	-0.08%
2021/06/17	0	0.00	1	27.85	27.90	-1	6,533	-0.02%
2021/06/16	1	27.80	0	0.00	27.75	1	6,605	0.02%
2021/06/15	0.2	27.85	1	27.90	27.90	-0.8	6,659	-0.01%
2021/06/10	0.5	27.56	1	27.55	27.55	-0.5	6,765	-0.01%
2021/06/09	1	27.70	3.9	27.76	27.70	-2.9	6,812	-0.04%
2021/06/08	0.1	27.94	0	0.00	27.90	0.1	6,922	0.00%
2021/06/07	2	27.75	5	28.00	28.00	-3	7,096	-0.04%
2021/06/04	7	28.64	2	28.63	28.60	5	7,217	0.07%
2021/06/03	2	28.30	4	28.40	28.65	-2	7,636	-0.03%
2021/06/02	2.2	28.15	0	0.00	28.20	2.2	7,630	0.03%
2021/06/01	1	28.30	0	0.00	28.20	1	7,645	0.01%
2021/05/31	1	28.25	0	0.00	28.20	1	7,625	0.01%
2021/05/28	3	28.30	11	28.20	28.20	-8	7,626	-0.10%
2021/05/27	0.3	27.95	0	0.00	28.15	0.3	7,729	0.00%
2021/05/26	0	0.00	1.5	28.10	28.25	-1.5	7,825	-0.02%
2021/05/25	1	28.20	2	28.35	28.25	-1	7,869	-0.01%
2021/05/24	11	27.85	109	27.78	27.90	-98	7,959	-1.23%	大賣/
2021/05/20	2.1	27.05	0	0.00	27.00	2.1	8,340	0.03%
2021/05/19	2	26.88	5	26.94	26.95	-3	8,349	-0.04%
2021/05/18	5	26.40	0	0.00	27.00	5	8,339	0.06%
2021/05/17	8	26.08	10	26.34	25.65	-2	8,341	-0.02%
2021/05/14	3	27.17	6	27.22	27.45	-3	8,180	-0.04%
2021/05/13	5	26.93	0	0.00	27.00	5	8,103	0.06%
2021/05/12	105	27.07	35	28.05	27.45	70	7,988	0.88%	大買/
2021/05/11	18	28.77	0	0.00	28.60	18	7,759	0.23%
2021/05/10	1	29.00	2	29.10	29.00	-1	7,676	-0.01%
2021/05/07	0.1	29.15	1.6	29.00	29.30	-1.5	7,685	-0.02%
2021/05/05	2	28.83	1	28.95	28.80	1	7,625	0.01%
2021/05/04	5	28.86	10.1	29.12	28.85	-5.1	7,576	-0.07%
2021/05/03	3	30.20	10	30.20	29.75	-7	7,425	-0.09%
2021/04/29	18	30.87	40	30.98	30.60	-22	7,303	-0.30%
2021/04/28	20	30.01	13.9	30.05	30.30	6.1	6,924	0.09%
2021/04/26	2	29.35	2	29.45	29.40	0	6,735	0.00%
2021/04/23	10	29.35	1	29.20	29.35	9	6,707	0.13%
2021/04/22	3	29.83	20.3	29.71	29.35	-17.3	6,801	-0.25%
2021/04/21	0	0.00	16.7	29.96	30.15	-16.7	6,734	-0.25%
2021/04/20	3	29.62	2.3	29.62	29.80	0.7	6,621	0.01%
2021/04/19	0	0.00	1	29.30	29.35	-1	6,537	-0.02%
2021/04/16	1	28.90	0	0.00	29.15	1	6,590	0.02%
2021/04/15	2	28.65	10	28.88	28.85	-8	6,609	-0.12%
2021/04/14	1	28.55	12	28.65	28.65	-11	6,617	-0.17%
2021/04/13	0	0.00	13	28.93	28.90	-13	6,607	-0.20%
2021/04/12	13.3	29.45	4	29.36	29.30	9.3	6,532	0.14%
2021/04/09	1	29.25	3	29.20	29.45	-2	6,479	-0.03%
2021/04/08	9	29.19	6	29.14	29.20	3	6,460	0.05%
2021/04/07	6	28.98	5	29.07	29.15	1	6,483	0.02%
2021/04/06	32	29.15	3	29.15	29.05	29	6,496	0.45%
2021/04/01	5	29.05	0	0.00	29.15	5	6,453	0.08%
2021/03/31	2	28.80	0	0.00	28.85	2	6,398	0.03%
2021/03/30	3.4	28.61	6	28.63	28.70	-2.7	6,349	-0.04%
2021/03/29	6	28.65	1	28.70	28.65	5	6,295	0.08%
2021/03/26	0	0.00	1.2	28.60	28.60	-1.2	6,283	-0.02%
2021/03/25	5	28.63	7	28.69	28.65	-2	6,276	-0.03%
2021/03/24	8	29.30	2	29.40	29.30	6	6,234	0.10%
2021/03/23	6	29.21	6	29.13	29.25	0	6,178	0.00%
2021/03/22	5	28.85	0	0.00	28.95	5	6,122	0.08%
2021/03/19	3	28.95	13.9	28.91	29.10	-10.9	6,135	-0.18%
2021/03/18	11	29.09	5	29.10	29.05	6	6,113	0.10%
2021/03/17	0.1	29.08	10	29.05	29.10	-9.9	6,181	-0.16%
2021/03/16	5	29.10	10	29.14	29.15	-5	6,395	-0.08%
2021/03/15	4	28.90	10	29.05	29.10	-6	6,548	-0.09%
2021/03/12	4	28.70	14	28.61	28.95	-10	7,216	-0.14%
2021/03/11	8	28.81	1	29.00	28.80	7	7,457	0.09%
2021/03/10	10	28.75	5	28.78	28.80	5	7,347	0.07%
2021/03/09	30	28.35	72.1	28.36	28.45	-42.1	7,224	-0.58%
2021/03/05	2	30.30	0.5	30.20	30.30	1.5	6,822	0.02%
2021/03/04	1	30.40	9	30.40	30.40	-8	6,845	-0.12%
2021/03/03	1	30.60	2	30.55	30.60	-1	6,834	-0.01%
2021/03/02	4.5	30.70	4.3	30.85	30.60	0.2	6,832	0.00%
2021/02/26	13	30.32	7	30.51	30.95	6	6,770	0.09%
2021/02/25	2.5	30.62	2	30.55	30.65	0.5	6,746	0.01%
2021/02/24	4	30.90	2.1	30.69	30.50	1.9	6,816	0.03%
2021/02/23	41	30.84	8	30.97	31.00	33	6,687	0.49%
2021/02/22	3	30.10	0	0.00	30.25	3	6,367	0.05%
2021/02/19	8	29.65	2.2	29.65	29.90	5.8	6,263	0.09%
2021/02/18	0	0.00	3	29.60	29.65	-3	6,260	-0.05%
2021/02/17	3	29.43	5	29.45	29.40	-2	6,317	-0.03%
2021/02/04	9	29.20	1	29.20	29.15	8	6,286	0.13%
2021/02/03	2	29.20	0	0.00	29.30	2	6,351	0.03%
2021/02/02	1	29.35	5.6	29.20	29.25	-4.6	6,382	-0.07%
2021/02/01	2	28.85	1	28.95	29.00	1	6,387	0.02%
2021/01/29	4	29.13	5	29.12	29.10	-1	6,375	-0.02%
2021/01/26	2	29.40	0	0.00	29.35	2	6,288	0.03%
2021/01/22	2	29.18	0.9	29.20	29.30	1.1	6,252	0.02%
2021/01/21	7	29.29	2	29.25	29.20	5	6,236	0.08%
2021/01/20	17	29.35	2	29.30	29.15	15	6,197	0.24%
2021/01/19	0	0.00	13	29.95	29.80	-13	6,118	-0.21%
2021/01/18	1	29.80	4	29.75	29.90	-3	6,074	-0.05%
2021/01/15	0	0.00	6	30.18	29.85	-6	6,042	-0.10%
2021/01/14	8	29.97	9	30.01	30.05	-1	5,906	-0.02%
2021/01/13	0	0.00	2	29.85	29.85	-2	5,892	-0.03%
2021/01/12	11	29.77	4	29.96	29.80	7	5,874	0.12%
2021/01/11	17	30.09	10	30.04	30.15	7	5,800	0.12%
2021/01/08	12	29.38	2	29.33	29.40	10	5,671	0.18%
2021/01/07	3.1	29.42	0	0.00	29.40	3.1	5,610	0.05%
2021/01/06	17	29.69	11	29.30	29.40	6	5,588	0.11%
2021/01/05	2	29.45	2	29.45	29.60	0	5,539	0.00%
2021/01/04	0	0.00	0.2	29.50	29.50	-0.2	5,540	0.00%
2020/12/31	1	29.75	15	29.66	29.50	-14	5,528	-0.25%
2020/12/30	5	29.65	1	29.65	29.65	4	5,496	0.07%
2020/12/29	5	29.23	11.1	29.28	29.30	-6.1	5,419	-0.11%
2020/12/28	5	29.50	3	29.38	29.40	2	5,366	0.04%
2020/12/25	1	29.30	1	29.35	29.30	0	5,361	0.00%
2020/12/24	8	29.18	1	29.20	29.20	7	5,336	0.13%
2020/12/23	9	29.17	0	0.00	29.15	9	5,323	0.17%
2020/12/22	3	29.18	0	0.00	29.00	3	5,341	0.06%
2020/12/21	2.1	29.15	20	29.14	29.20	-18	5,356	-0.34%
2020/12/17	3	29.15	1	29.15	29.20	2	5,288	0.04%
2020/12/16	3	29.33	0.5	29.50	29.40	2.5	5,248	0.05%
2020/12/15	11	29.48	33	29.45	29.25	-22	5,195	-0.42%
2020/12/14	0.5	29.90	2.1	29.90	29.80	-1.6	5,096	-0.03%
2020/12/11	16.4	29.96	3	29.70	29.70	13.4	5,063	0.26%
2020/12/10	11	30.01	10	30.10	30.05	1	4,961	0.02%
2020/12/09	18	31.28	3.7	31.10	31.15	14.3	4,696	0.30%
2020/12/08	55	31.97	105.1	32.09	31.75	-50.1	4,523	-1.11%	大賣/
2020/12/07	105	30.11	3.7	30.65	31.25	101.3	3,891	2.60%	大買/鉅額交易
2020/12/04	12	29.81	21	29.78	29.90	-9	3,535	-0.25%
2020/12/03	18	29.58	3.2	29.53	29.65	14.8	3,472	0.43%
2020/12/02	3	29.50	11	29.60	29.60	-8	3,435	-0.23%
2020/12/01	7	29.39	10	29.70	29.65	-3	3,423	-0.09%
2020/11/30	9	29.79	30	29.90	29.50	-21	3,409	-0.62%
2020/11/27	17	29.85	1.4	29.75	29.75	15.6	3,366	0.46%
2020/11/25	2	29.75	10	29.70	29.65	-8	3,340	-0.24%
2020/11/24	2	29.65	0	0.00	29.60	2	3,319	0.06%
2020/11/23	2	29.30	1.3	29.30	29.60	0.7	3,263	0.02%
2020/11/19	0.5	29.20	0	0.00	29.20	0.5	3,269	0.02%
2020/11/18	1	29.05	0	0.00	29.20	1	3,272	0.03%
2020/11/17	63	29.07	61	29.05	29.00	2	3,295	0.06%
2020/11/16	30	29.10	30.1	29.10	29.10	-0.1	3,409	0.00%
2020/11/13	3	29.30	0	0.00	29.35	3	3,388	0.09%
2020/11/12	1	29.30	2	29.23	29.10	-1	3,373	-0.03%
2020/11/11	0.5	29.10	20.1	29.23	29.35	-19.6	3,394	-0.58%
2020/11/10	12	29.04	9	29.07	29.00	3	3,365	0.09%
2020/11/09	0	0.00	11	28.86	28.90	-11	3,523	-0.31%
2020/11/06	5	28.85	6	29.11	28.85	-1	3,665	-0.03%
2020/11/05	0	0.00	1	28.85	28.80	-1	3,655	-0.03%
2020/11/04	1	28.70	0	0.00	28.75	1	3,661	0.03%
2020/11/03	0.8	28.50	12.6	28.61	28.70	-11.8	3,685	-0.32%
2020/11/02	1	28.20	1	28.25	28.30	0	3,703	0.00%
2020/10/29	1	28.30	1	28.45	28.45	0	3,722	0.00%
2020/10/28	0	0.00	2	28.75	28.60	-2	3,746	-0.05%
2020/10/27	8	28.67	0	0.00	28.65	8	3,775	0.21%
2020/10/26	0.5	28.90	0	0.00	28.85	0.5	3,792	0.01%
2020/10/22	10	28.85	0	0.00	28.95	10	3,904	0.26%
2020/10/21	1	29.10	5	29.19	28.95	-4	4,020	-0.10%
2020/10/20	1	28.70	15	28.85	28.90	-14	4,113	-0.34%
2020/10/16	0	0.00	12	28.64	28.60	-12	4,213	-0.28%
2020/10/15	0	0.00	1.5	28.57	28.60	-1.5	4,251	-0.03%
2020/10/13	0	0.00	0.4	28.40	28.25	-0.4	4,424	-0.01%
2020/10/12	0	0.00	6	28.70	28.40	-6	4,435	-0.14%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/07	5	28.60	0	0.00	28.70	5	4,946	0.10%
2020/10/06	1	28.60	15	28.50	28.50	-14	5,298	-0.26%
2020/10/05	2	28.65	11	28.80	28.40	-9	5,617	-0.16%
2020/09/30	0	0.00	4.9	28.54	28.60	-4.9	5,762	-0.09%
2020/09/29	0	0.00	1	28.20	28.10	-1	5,860	-0.02%
2020/09/28	1	27.90	16	27.98	28.05	-15	6,101	-0.25%
2020/09/25	3	27.65	3	27.65	27.60	0	6,327	0.00%
2020/09/24	5	27.83	2	27.70	27.65	3	6,527	0.05%
2020/09/23	7	28.24	0	0.00	28.15	7	6,661	0.11%
2020/09/22	0	0.00	2	28.70	28.45	-2	6,755	-0.03%
2020/09/21	0	0.00	1	29.00	28.90	-1	6,889	-0.01%
2020/09/18	0	0.00	0	28.95	28.95	0	7,011	0.00%
2020/09/17	0	0.00	5	28.95	28.85	-5	7,138	-0.07%
2020/09/15	3.5	28.90	0.1	28.90	28.85	3.5	7,247	0.05%
2020/09/14	0	0.00	1.2	29.04	29.00	-1.2	7,430	-0.02%
2020/09/11	16	29.08	1	29.20	29.00	15	7,485	0.20%
2020/09/10	6	29.04	5	29.08	29.10	1	7,510	0.01%
2020/09/08	1	28.50	0	0.00	28.60	1	7,595	0.01%
2020/09/07	4	28.46	3	28.70	28.45	1	7,756	0.01%
2020/09/04	0.4	28.60	21.1	28.26	28.50	-20.7	7,924	-0.26%
2020/09/03	10.4	28.99	4	29.00	28.70	6.4	8,277	0.08%
2020/09/02	3	28.88	2	28.95	28.85	1	8,345	0.01%
2020/09/01	12.1	28.80	5	28.80	28.85	7.1	8,522	0.08%
2020/08/31	17	29.12	0	0.00	28.90	17	8,629	0.20%
2020/08/28	0	0.00	4	29.04	29.15	-4	8,671	-0.05%
2020/08/27	3.2	28.96	13	28.89	28.85	-9.8	8,748	-0.11%
2020/08/26	15	28.96	25	28.92	28.95	-10	8,858	-0.11%
2020/08/25	5.4	28.40	5.2	28.32	28.35	0.1	8,837	0.00%
2020/08/21	2	27.95	9	28.00	27.95	-7	9,124	-0.08%
2020/08/20	19	27.59	43	28.08	27.75	-24	9,210	-0.26%
2020/08/19	8	28.61	1	28.75	28.45	7	9,233	0.08%
2020/08/18	1	28.80	0	0.00	28.75	1	9,372	0.01%
2020/08/17	0	0.00	2	28.78	28.85	-2	9,759	-0.02%
2020/08/14	2.1	28.43	2	28.55	28.45	0.1	10,623	0.00%
2020/08/13	6.4	28.39	21	28.40	28.25	-14.6	10,698	-0.14%
2020/08/12	18.2	28.76	10.6	28.76	28.75	7.5	10,562	0.07%
2020/08/11	0	0.00	7	29.65	29.40	-7	10,458	-0.07%
2020/08/07	0	0.00	6	29.34	29.25	-6	10,807	-0.06%
2020/08/05	0	0.00	4	29.35	29.35	-4	11,121	-0.04%
2020/08/04	3	29.22	1	29.25	29.30	2	11,202	0.02%
2020/08/03	3	29.42	2	29.18	29.20	1	11,308	0.01%
2020/07/31	0.4	29.65	0	0.00	29.55	0.4	11,359	0.00%
2020/07/29	0	0.00	4	28.90	29.00	-4	11,475	-0.03%
2020/07/28	4	28.53	0	0.00	28.25	4	11,504	0.03%
2020/07/27	5	28.60	8	28.70	28.55	-3	11,547	-0.03%
2020/07/24	20	29.17	4.2	29.30	29.00	15.9	11,509	0.14%
2020/07/23	0	0.00	3	29.65	29.60	-3	11,390	-0.03%
2020/07/22	15	29.73	168	29.71	29.75	-153	11,429	-1.34%	大賣/鉅額交易
2020/07/21	3	29.87	1	29.90	29.85	2	11,397	0.02%
2020/07/20	4	29.34	26	29.61	29.65	-22	11,411	-0.19%
2020/07/17	14	29.78	3	29.85	29.55	11	11,486	0.10%
2020/07/16	3	30.02	0	0.00	30.15	3	11,564	0.03%
2020/07/15	7	30.19	5	30.38	29.85	2	11,684	0.02%
2020/07/14	34	30.16	19	30.14	30.35	15	11,764	0.13%
2020/07/13	19	34.15	4	34.10	34.20	15	11,554	0.13%
2020/07/10	184	33.94	4	33.86	33.90	180	11,409	1.58%	大買/鉅額交易
2020/07/09	10	33.43	10	33.48	33.55	0	11,334	0.00%
2020/07/08	3	33.40	2	33.55	33.55	1	11,280	0.01%
2020/07/07	3	33.67	81	33.48	33.35	-78	11,272	-0.69%
2020/07/06	6	33.89	130	33.94	33.95	-124	11,266	-1.10%	大賣/鉅額交易
2020/07/03	36	33.16	43	32.89	33.30	-7	11,364	-0.06%
2020/07/02	10	32.20	6	32.65	32.75	4	11,254	0.04%
2020/07/01	26	32.48	2	32.50	32.40	24	11,141	0.22%
2020/06/30	8	32.53	0	0.00	32.40	8	11,075	0.07%
2020/06/29	58	32.46	20.1	32.06	32.25	37.9	11,012	0.34%
2020/06/24	5	32.14	9	31.84	32.15	-4	10,937	-0.04%
2020/06/23	2	31.50	6	31.46	31.45	-4	10,969	-0.04%
2020/06/22	0	0.00	2	31.63	31.60	-2	11,028	-0.02%
2020/06/19	6	31.40	7.1	31.44	31.45	-1.1	11,190	-0.01%
2020/06/18	7	31.39	0.1	31.50	31.45	7	11,126	0.06%
2020/06/17	1	31.45	1	31.50	31.30	0	11,142	0.00%
2020/06/16	0	0.00	6	31.48	31.55	-6	11,267	-0.05%
2020/06/15	8	31.51	1.7	31.42	31.05	6.3	11,582	0.05%
2020/06/12	10	31.20	17	31.41	31.50	-7	11,701	-0.06%
2020/06/11	9	32.37	46	32.39	32.05	-37	11,810	-0.31%
2020/06/10	13	32.83	22	32.82	32.80	-9	11,843	-0.08%
2020/06/09	1	32.25	7	32.38	32.35	-6	11,888	-0.05%
2020/06/08	24	32.19	6	32.17	32.10	18	12,160	0.15%
2020/06/05	6	32.26	22	32.46	32.55	-16	12,335	-0.13%
2020/06/04	172	32.15	13	32.19	32.20	159	12,519	1.27%	大買/鉅額交易
2020/06/03	4	32.04	10	32.07	31.95	-6	12,684	-0.05%
2020/06/02	19	32.08	3	31.95	31.95	16	12,674	0.13%
2020/06/01	22	32.30	5	32.33	32.35	17	12,701	0.13%
2020/05/29	19	32.57	8	32.60	32.30	11	12,842	0.09%
2020/05/28	10	32.16	26	32.18	32.05	-16	13,010	-0.12%
2020/05/27	13	32.22	5	32.11	32.05	8	13,239	0.06%
2020/05/26	11	32.35	3.6	32.23	32.10	7.4	13,584	0.05%
2020/05/25	14	32.07	5	32.19	32.35	9	13,635	0.07%
2020/05/22	42	32.81	25	32.80	32.40	17	13,734	0.12%
2020/05/21	42.6	32.64	77.7	33.06	33.30	-35	13,906	-0.25%
2020/05/20	7	30.74	26	30.41	30.70	-19	13,366	-0.14%
2020/05/19	0	0.00	12	30.11	30.10	-12	14,171	-0.08%
2020/05/18	18	29.84	5	29.83	29.75	13	14,846	0.09%
2020/05/15	24	29.75	12	29.84	29.75	12	15,551	0.08%
2020/05/14	10	30.45	10	30.33	30.10	0	15,703	0.00%
2020/05/13	6	30.92	9	31.05	31.00	-3	15,635	-0.02%
2020/05/12	27	31.00	12	31.05	31.35	15	15,550	0.10%
2020/05/11	29	30.78	3.1	30.75	30.80	25.9	15,487	0.17%
2020/05/08	13	30.78	2	30.80	30.50	11	15,395	0.07%
2020/05/07	4	30.55	10	30.74	30.80	-6	15,297	-0.04%
2020/05/06	20	30.65	10	30.63	30.50	10	15,231	0.07%
2020/05/05	2	30.30	21	30.14	30.25	-19	15,125	-0.13%
2020/05/04	11	30.04	2	30.00	30.15	9	15,101	0.06%
2020/04/30	9	30.71	5	30.71	30.60	4	15,050	0.03%
2020/04/29	25	30.42	5	30.56	30.50	20	15,013	0.13%
2020/04/28	12	30.28	5	30.20	30.35	7	14,991	0.05%
2020/04/27	23	29.89	5	30.00	30.25	18	15,081	0.12%
2020/04/24	5	29.27	8	29.51	29.40	-3	15,045	-0.02%
2020/04/23	0	0.00	5	29.78	29.60	-5	15,106	-0.03%
2020/04/22	10	28.99	6	29.27	29.50	4	15,092	0.03%
2020/04/21	23	29.89	22	29.65	29.40	1	15,059	0.01%
2020/04/20	14	30.40	21	30.52	30.35	-7	14,935	-0.05%
2020/04/17	56	31.32	27.7	31.28	30.85	28.3	14,813	0.19%
2020/04/16	28.7	31.26	10.8	31.30	31.40	17.9	14,601	0.12%
2020/04/15	31	31.02	29	31.11	31.20	2	14,441	0.01%
2020/04/14	25.8	30.49	14.1	30.62	30.80	11.6	14,234	0.08%
2020/04/13	5	29.37	4	29.50	29.35	1	14,016	0.01%
2020/04/10	6	29.06	10	29.09	29.15	-4	13,957	-0.03%
2020/04/09	14	29.20	14	29.18	29.05	0	13,866	0.00%
2020/04/08	21	28.75	17	29.09	29.10	4	13,659	0.03%
2020/04/07	2	27.70	1	27.75	27.55	1	13,336	0.01%
2020/04/01	10	27.30	0	0.00	27.25	10	13,146	0.08%
2020/03/31	3	27.22	0	0.00	27.15	3	13,076	0.02%
2020/03/30	7	26.41	0	0.00	26.95	7	12,986	0.05%
2020/03/27	3	27.72	24	27.11	26.85	-21	12,952	-0.16%
2020/03/26	5	26.60	11	26.66	26.85	-6	12,801	-0.05%
2020/03/25	13	26.75	15	26.93	26.45	-2	12,784	-0.02%
2020/03/24	24	25.81	1	26.00	25.80	23	12,601	0.18%
2020/03/23	7	24.01	4	23.73	24.10	3	12,552	0.02%
2020/03/20	11	24.90	14	24.74	25.10	-3	12,500	-0.02%
2020/03/19	50	24.24	20.3	23.55	23.40	29.7	12,332	0.24%
2020/03/18	5.2	26.52	16	26.53	26.00	-10.8	11,994	-0.09%
2020/03/17	12	27.09	7	27.07	26.80	5	11,782	0.04%
2020/03/16	5	28.86	5	28.76	27.75	0	11,545	0.00%
2020/03/13	18	28.09	3	28.37	28.95	15	11,507	0.13%
2020/03/12	17	30.11	31	30.04	30.05	-14	11,085	-0.13%
2020/03/11	53	32.40	46	32.10	31.60	7	10,744	0.07%
2020/03/10	28	33.29	11	33.26	33.35	17	10,395	0.16%
2020/03/09	30	33.24	8	32.99	32.70	22	10,107	0.22%
2020/03/06	9	33.92	2	33.98	34.10	7	9,880	0.07%
2020/03/05	24	34.19	26	34.16	34.25	-2	9,839	-0.02%
2020/03/04	12	33.76	15	33.81	33.70	-3	9,695	-0.03%
2020/03/03	16	34.70	17	34.82	34.50	-1	9,468	-0.01%
2020/03/02	18	33.79	13	33.64	34.25	5	9,098	0.05%
2020/02/27	39	34.81	101	34.53	34.05	-62	8,789	-0.71%	大賣/
2020/02/26	28	34.68	14	34.69	34.75	14	8,378	0.17%
2020/02/25	19	34.64	22	34.69	34.55	-3	8,182	-0.04%
2020/02/24	32	34.86	69.1	34.98	35.10	-37	7,914	-0.47%
2020/02/21	23	34.45	27	34.44	34.20	-4	7,428	-0.05%
2020/02/20	50	34.34	32	34.35	34.40	18	7,200	0.25%
2020/02/19	10.1	32.66	22.1	32.93	33.50	-12	6,467	-0.19%
2020/02/18	46	31.81	48	31.80	31.60	-2	5,842	-0.03%
2020/02/17	10	30.21	10	30.45	30.50	0	5,350	0.00%
2020/02/14	4	29.78	10.7	29.86	29.70	-6.7	5,272	-0.13%
2020/02/13	0	0.00	11	29.45	29.35	-11	5,375	-0.20%
2020/02/12	3	29.43	1	29.00	29.45	2	5,428	0.04%
2020/02/11	6	28.73	0	0.00	28.70	6	5,418	0.11%
2020/02/10	1	28.30	11	28.65	28.65	-10	5,423	-0.18%
2020/02/07	2	28.70	0	0.00	28.60	2	5,403	0.04%
2020/02/05	8	28.65	28	28.65	28.50	-20	5,408	-0.37%
2020/02/04	5	28.35	0	0.00	28.50	5	5,368	0.09%
2020/02/03	2	28.05	4	28.28	28.40	-2	5,355	-0.04%
2020/01/31	0	0.00	3	29.35	29.00	-3	5,286	-0.06%
2020/01/30	12	28.68	19	28.83	28.95	-7	5,300	-0.13%
2020/01/20	6	30.43	6	30.45	30.35	0	5,211	0.00%
2020/01/17	7.1	30.44	4.1	30.51	30.40	3	5,432	0.05%
2020/01/16	14	29.95	0	0.00	29.95	14	5,315	0.26%
2020/01/15	3	29.83	5	29.85	29.85	-2	5,260	-0.04%
2020/01/14	18	29.62	10.5	29.59	29.70	7.5	5,180	0.14%
2020/01/13	0	0.00	5	29.15	29.20	-5	5,078	-0.10%
2020/01/10	0	0.00	1	28.70	29.00	-1	5,041	-0.02%
2020/01/09	1	28.35	1	28.55	28.30	0	4,987	0.00%
2020/01/08	1	28.15	0	0.00	28.15	1	5,030	0.02%
2020/01/06	5	28.65	3	28.62	28.60	2	4,970	0.04%
2020/01/03	0	0.00	1	28.85	28.95	-1	4,950	-0.02%
2020/01/02	1	29.10	0	0.00	28.95	1	4,932	0.02%
2019/12/26	0	0.00	2	28.95	29.00	-2	4,880	-0.04%
2019/12/25	2	28.95	3	28.90	29.00	-1	4,894	-0.02%
2019/12/24	0	0.00	11	28.91	29.00	-11	4,917	-0.22%
2019/12/20	0	0.00	1	29.15	29.00	-1	5,011	-0.02%
2019/12/19	2	29.25	3	29.35	29.20	-1	4,929	-0.02%
2019/12/18	14	29.10	17	29.10	29.20	-3	4,875	-0.06%
2019/12/17	52	28.80	0	0.00	28.80	52	4,772	1.09%
2019/12/16	3	28.68	5	28.80	28.75	-2	4,736	-0.04%
2019/12/13	4	28.50	0	0.00	28.65	4	4,720	0.08%
2019/12/12	1	28.60	3	28.62	28.70	-2	4,641	-0.04%
2019/12/11	1	28.65	3	28.90	28.70	-2	4,646	-0.04%
2019/12/10	6	28.94	2.2	28.75	28.80	3.8	4,624	0.08%
2019/12/09	1	28.35	5	28.35	28.35	-4	4,434	-0.09%
2019/12/06	7	28.34	0	0.00	28.45	7	4,445	0.16%
2019/12/04	2	27.78	0	0.00	27.90	2	4,382	0.05%
2019/12/03	2	27.90	1	27.85	28.00	1	4,371	0.02%
2019/12/02	0	0.00	2	28.00	28.00	-2	4,352	-0.05%
2019/11/29	0	0.00	1	28.20	28.35	-1	4,290	-0.02%
2019/11/28	1	28.40	0	0.00	28.40	1	4,253	0.02%
2019/11/27	0	0.00	3	28.40	28.45	-3	4,251	-0.07%
2019/11/26	0	0.00	9	28.39	28.50	-9	4,267	-0.21%
2019/11/25	7	28.55	0	0.00	28.50	7	4,288	0.16%
2019/11/22	13	28.86	0	0.00	28.70	13	4,306	0.30%
2019/11/21	3	28.82	0	0.00	28.75	3	4,296	0.07%
2019/11/20	3	28.80	5	28.85	28.90	-2	4,255	-0.05%
2019/11/19	6	29.51	14	29.53	29.30	-8	4,174	-0.19%
2019/11/18	8	28.86	41	29.20	29.30	-33	4,043	-0.82%
2019/11/15	11	28.74	4	28.69	28.60	7	3,849	0.18%
2019/11/14	30	28.58	13.3	28.36	28.70	16.7	3,743	0.45%
2019/11/13	2.1	28.75	5.5	28.85	28.90	-3.4	3,464	-0.10%
2019/11/12	17	28.21	10	28.35	28.50	7	3,212	0.22%
2019/11/11	11	27.85	11	27.76	27.75	0	2,970	0.00%
2019/11/08	3.1	27.50	18.1	27.50	27.50	-15	2,837	-0.53%
2019/11/07	0	0.00	16	26.96	26.90	-16	2,700	-0.59%
2019/11/06	5	27.00	1	27.00	26.90	4	2,670	0.15%
2019/11/05	5	27.00	1	27.10	26.95	4	2,653	0.15%
2019/11/04	5	26.78	1	26.70	26.75	4	2,631	0.15%
2019/10/31	1	26.70	3	26.65	26.80	-2	2,662	-0.08%
2019/10/30	3.1	26.83	2	26.70	26.80	1.1	2,644	0.04%
2019/10/29	5	26.56	7.4	26.48	26.60	-2.4	2,615	-0.09%
2019/10/28	1.1	27.18	2	26.95	26.90	-0.9	2,532	-0.04%
2019/10/25	37.4	26.85	73.8	26.98	27.10	-36.4	2,462	-1.48%
2019/10/24	0	0.00	5	25.93	26.00	-5	2,207	-0.23%
2019/10/22	2	25.83	0	0.00	25.75	2	2,188	0.09%
2019/10/18	4	25.41	0	0.00	25.45	4	2,161	0.19%
2019/10/17	1	25.65	9	25.58	25.50	-8	2,137	-0.37%
2019/10/16	0	0.00	0.2	25.75	25.70	-0.2	2,100	-0.01%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	4.9	25.95	0	0.00	25.70	4.9	2,060	0.24%
2019/10/08	2	26.23	6.2	26.26	26.10	-4.2	2,040	-0.20%
2019/10/07	0	0.00	4.4	25.93	26.00	-4.4	2,040	-0.22%
2019/10/02	2	25.95	0.2	26.10	26.00	1.9	2,027	0.09%
2019/10/01	1	26.00	0.6	26.20	26.10	0.4	2,010	0.02%
2019/09/27	4	26.26	3	26.05	26.15	1	1,979	0.05%
2019/09/26	9	26.43	2	26.55	26.25	7	1,941	0.36%
2019/09/25	2.1	26.03	0.9	26.10	26.00	1.2	1,854	0.07%
2019/09/18	3	26.17	0	0.00	26.25	3	1,772	0.17%
2019/09/16	1	26.10	2	26.05	26.30	-1	1,740	-0.06%
2019/09/12	0	0.00	1	26.40	26.50	-1	1,713	-0.06%
2019/09/11	1	26.40	3	26.40	26.50	-2	1,693	-0.12%
2019/09/10	0	0.00	3	26.80	26.60	-3	1,677	-0.18%
2019/09/09	2	27.38	11	27.30	27.30	-9	1,641	-0.55%
2019/09/06	11	27.60	0	0.00	27.55	11	1,642	0.67%
2019/09/05	1	27.60	0	0.00	27.55	1	1,645	0.06%
2019/09/03	0	0.00	1	27.80	27.65	-1	1,670	-0.06%
2019/09/02	3	27.70	1	27.50	27.65	2	1,667	0.12%
2019/08/30	4	27.45	1	27.45	27.60	3	1,658	0.18%
2019/08/29	6	26.90	2	27.00	27.30	4	1,637	0.24%
2019/08/28	3.3	26.64	0	0.00	26.65	3.3	1,599	0.20%
2019/08/27	5	31.60	0	0.00	31.55	5	1,530	0.33%
2019/08/22	2	31.70	0	0.00	31.75	2	1,449	0.14%
2019/08/21	2	31.93	0	0.00	31.90	2	1,443	0.14%
2019/08/19	1	31.75	3	31.78	31.80	-2	1,432	-0.14%
2019/08/06	1	30.15	0	0.00	31.00	1	1,433	0.07%
2019/08/05	1	31.55	0	0.00	31.20	1	1,450	0.07%
2019/07/31	0	0.00	1	32.25	32.35	-1	1,491	-0.07%
2019/07/29	1	32.30	1	32.30	32.35	0	1,508	0.00%
2019/07/26	5	32.15	0	0.00	32.10	5	1,510	0.33%
2019/07/23	51	31.80	0	0.00	31.75	51	1,507	3.38%
2019/07/22	91	31.99	0	0.00	31.90	91	1,500	6.06%
2019/07/17	0	0.00	3	32.18	32.15	-3	1,489	-0.20%
2019/07/15	6	32.28	0	0.00	32.45	6	1,471	0.41%
2019/07/11	0	0.00	2	32.00	32.00	-2	1,460	-0.14%
2019/07/09	8	31.55	0	0.00	31.35	8	1,427	0.56%
2019/07/05	1	31.30	0	0.00	31.35	1	1,455	0.07%
2019/07/04	0	0.00	1	31.25	31.30	-1	1,478	-0.07%
2019/07/03	0	0.00	1	31.30	31.30	-1	1,494	-0.07%
2019/07/02	1	31.15	0	0.00	31.20	1	1,538	0.07%
2019/07/01	0	0.00	2	31.35	31.35	-2	1,550	-0.13%
2019/06/28	0	0.00	2.2	31.09	31.10	-2.2	1,556	-0.14%
2019/06/25	1	30.90	1	30.85	30.95	0	1,562	0.00%
2019/06/24	1	30.65	1	30.70	30.70	0	1,558	0.00%
2019/06/21	0	0.00	2	30.30	30.30	-2	1,551	-0.13%
2019/06/20	1	30.20	13	30.10	30.10	-12	1,559	-0.77%
2019/06/19	0	0.00	4	29.78	29.70	-4	1,558	-0.26%
2019/06/18	3	29.53	1	29.50	29.70	2	1,560	0.13%
2019/06/17	3	29.52	1	29.60	29.60	2	1,570	0.13%
2019/06/14	1	29.65	0	0.00	29.50	1	1,590	0.06%
2019/06/11	5	29.60	1	29.90	29.75	4	1,813	0.22%
2019/06/10	2	29.48	0	0.00	29.45	2	1,809	0.11%
2019/06/03	0	0.00	1	29.20	29.15	-1	1,973	-0.05%
2019/05/31	1	29.15	0	0.00	29.40	1	2,016	0.05%
2019/05/29	0	0.00	10	29.06	29.20	-10	2,268	-0.44%
2019/05/28	10	28.60	0.1	30.00	28.60	9.9	2,349	0.42%
2019/05/24	0	0.00	1	29.25	29.20	-1	2,357	-0.04%
2019/05/23	1	29.35	7	29.29	29.35	-6	2,347	-0.26%
2019/05/22	1	29.60	0	0.00	29.55	1	2,356	0.04%
2019/05/21	1	29.45	8	29.20	29.50	-7	2,383	-0.29%
2019/05/20	0	0.00	5	29.50	29.40	-5	2,379	-0.21%
2019/05/17	2	29.60	0	0.00	29.60	2	2,376	0.08%
2019/05/16	4	29.58	0	0.00	29.50	4	2,395	0.17%
2019/05/15	0	0.00	1	30.00	30.00	-1	2,391	-0.04%
2019/05/13	1	29.60	1	29.40	29.35	0	2,394	0.00%
2019/05/10	12	30.65	1	30.40	30.10	11	2,400	0.46%
2019/05/09	3	31.57	3	31.53	31.50	0	2,317	0.00%
2019/05/07	2	32.00	0	0.00	32.00	2	2,319	0.09%
2019/05/06	2	31.83	0.1	31.85	31.90	1.9	2,359	0.08%
2019/05/03	0	0.00	2	32.35	32.25	-2	2,343	-0.09%
2019/05/02	0	0.00	3	32.30	32.35	-3	2,329	-0.13%
2019/04/30	2	32.00	0	0.00	32.00	2	2,312	0.09%
2019/04/29	0	0.00	10	32.02	31.95	-10	2,323	-0.43%
2019/04/22	1	31.45	0.8	31.40	31.45	0.2	2,363	0.01%
2019/04/12	0	0.00	2	31.60	31.40	-2	2,356	-0.08%
2019/04/10	0	0.00	4	32.15	32.05	-4	2,315	-0.17%
2019/04/08	2	32.43	0	0.00	32.50	2	2,306	0.09%
2019/04/02	0	0.00	1	31.75	31.70	-1	2,369	-0.04%
2019/04/01	1	31.60	0	0.00	31.65	1	2,436	0.04%
2019/03/29	5	31.55	0	0.00	31.55	5	2,455	0.20%
2019/03/25	0	0.00	1	31.25	31.40	-1	2,688	-0.04%
2019/03/22	1	31.60	0	0.00	31.60	1	2,692	0.04%
2019/03/21	0	0.00	1	31.50	31.50	-1	2,683	-0.04%
2019/03/20	0	0.00	10	31.50	31.50	-10	2,664	-0.38%
2019/03/19	0	0.00	3	31.45	31.50	-3	2,648	-0.11%
2019/03/18	1	31.30	0	0.00	31.30	1	2,621	0.04%
2019/03/15	0	0.00	2	31.05	31.05	-2	2,591	-0.08%
2019/03/14	0	0.00	1	31.00	30.85	-1	2,394	-0.04%
2019/03/12	1	30.80	0	0.00	30.80	1	2,340	0.04%
2019/03/11	0	0.00	1	31.30	31.05	-1	2,288	-0.04%
2019/03/08	1	30.75	1	30.70	31.15	0	2,259	0.00%
2019/03/07	1	31.10	2	31.25	31.05	-1	2,233	-0.04%
2019/03/06	3	31.93	2	31.88	31.80	1	2,191	0.05%
2019/03/04	37.1	31.42	59.6	31.44	31.90	-22.5	2,056	-1.09%
2019/02/27	20.1	30.00	0.1	29.80	29.90	20	1,847	1.08%
2019/02/26	10	28.95	20.9	28.78	29.15	-10.9	1,743	-0.63%
2019/02/25	10	28.60	0	0.00	28.60	10	1,706	0.59%
2019/02/21	1	28.60	13	28.72	28.60	-12	1,692	-0.71%
2019/02/11	0	0.00	1	27.65	28.35	-1	1,577	-0.06%
2019/01/28	0	0.00	0.5	27.50	27.60	-0.5	1,526	-0.03%
2019/01/25	0	0.00	15	27.50	27.50	-15	1,526	-0.98%
2019/01/18	5	26.97	0	0.00	27.00	5	1,468	0.34%
2019/01/11	10	25.60	0	0.00	25.70	10	1,476	0.68%
2019/01/10	0	0.00	2	25.55	25.55	-2	1,492	-0.13%
2019/01/09	0	0.00	1	25.25	25.30	-1	1,488	-0.07%
2018/12/27	1	24.70	1	24.50	24.55	0	1,593	0.00%
2018/12/26	0.5	24.05	0	0.00	24.00	0.5	1,597	0.03%
2018/12/25	8	23.61	0	0.00	23.40	8	1,630	0.49%
2018/12/24	3	24.17	0	0.00	24.05	3	1,552	0.19%
2018/12/22	0	0.00	19	24.50	24.70	-19	1,474	-1.29%
2018/12/21	19	23.85	0	0.00	23.85	19	1,450	1.31%
2018/12/18	2	25.95	0	0.00	26.10	2	1,210	0.17%
2018/12/17	0	0.00	2.3	26.11	26.00	-2.3	1,190	-0.20%
2018/12/06	0.5	27.50	0	0.00	27.15	0.5	1,237	0.04%
2018/12/03	0	0.00	10	28.60	28.55	-10	1,324	-0.76%
2018/11/29	0.1	28.30	0.1	28.30	28.30	0	1,432	0.00%
2018/11/26	0	0.00	5	27.55	27.35	-5	1,599	-0.31%
2018/11/19	1	27.20	0	0.00	27.40	1	1,739	0.06%
2018/11/16	0	0.00	2	27.25	27.35	-2	1,751	-0.11%
2018/11/14	1	27.40	0	0.00	27.45	1	1,766	0.06%
2018/11/13	1	26.75	0	0.00	27.00	1	1,756	0.06%
2018/11/09	5	25.95	0	0.00	25.95	5	1,752	0.29%
2018/11/07	0	0.00	1	26.25	26.25	-1	1,768	-0.06%
2018/11/06	0	0.00	1	26.25	26.40	-1	1,786	-0.06%
2018/10/24	0	0.00	1	25.05	25.10	-1	1,756	-0.06%
2018/10/23	2.4	24.88	6	24.64	24.70	-3.6	1,760	-0.20%
2018/10/22	6	25.22	0	0.00	24.45	6	1,743	0.34%
2018/10/19	1	24.95	0	0.00	24.90	1	1,715	0.06%
2018/10/18	0	0.00	1.6	25.24	25.15	-1.6	1,711	-0.09%
2018/10/11	0	0.00	28	25.47	25.75	-28	1,734	-1.61%
2018/10/04	5	26.55	0	0.00	26.65	5	1,621	0.31%
2018/10/03	8.1	27.05	0.2	26.95	26.90	8	1,594	0.50%
2018/09/18	5	28.55	0	0.00	28.35	5	1,493	0.33%
2018/09/13	3	28.10	0	0.00	28.25	3	1,507	0.20%
2018/09/12	0.1	28.25	0	0.00	28.25	0.1	1,498	0.01%
2018/09/11	0	0.00	10	28.20	28.60	-10	1,469	-0.68%
2018/09/10	6	28.77	4	28.78	28.65	2	1,465	0.14%
2018/09/07	3	29.70	0	0.00	29.45	3	1,456	0.21%
2018/09/06	0	0.00	1	30.10	29.85	-1	1,415	-0.07%
2018/09/05	3	29.85	0	0.00	29.75	3	1,391	0.22%
2018/09/04	0.1	35.40	1	35.75	35.40	-0.9	1,298	-0.07%
2018/09/03	0	0.00	35	35.53	35.60	-35	1,234	-2.84%
2018/08/31	1	35.25	1	35.50	35.50	0	1,183	0.00%
2018/08/29	2	35.25	5	35.10	35.30	-3	1,166	-0.26%
2018/08/28	0	0.00	1	34.95	35.00	-1	1,150	-0.09%
2018/08/27	2.1	34.54	1	34.80	34.80	1.1	1,137	0.10%
2018/08/22	1	34.05	0	0.00	34.20	1	1,125	0.09%
2018/08/15	0	0.00	1	34.05	34.05	-1	1,146	-0.09%
2018/08/14	0	0.00	1	34.00	34.05	-1	1,150	-0.09%
2018/08/13	0	0.00	0.1	33.70	33.70	-0.1	1,160	-0.01%
2018/08/07	0	0.00	1	34.10	34.10	-1	1,152	-0.09%
2018/08/06	0	0.00	1	33.75	33.75	-1	1,152	-0.09%
2018/07/19	1	34.00	3	34.00	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	2	33.40	33.35	-2	1,189	-0.17%
2018/07/13	0	0.00	1	32.75	32.80	-1	1,174	-0.09%
2018/07/11	1	32.45	0	0.00	32.50	1	1,206	0.08%
2018/07/10	2	32.60	0	0.00	32.60	2	1,209	0.17%
2018/07/02	2	33.03	0	0.00	33.00	2	1,264	0.16%
2018/06/27	0	0.00	3	32.95	32.95	-3	1,278	-0.23%
2018/06/22	3	32.70	0	0.00	32.95	3	1,308	0.23%
2018/06/20	3	32.72	0	0.00	32.90	3	1,388	0.22%
2018/06/15	3	32.80	0	0.00	32.80	3	1,379	0.22%
2018/06/08	20	33.65	3	33.65	33.50	17	1,517	1.12%
2018/06/06	5	33.70	0	0.00	33.60	5	1,536	0.33%
2018/06/05	5	33.35	0	0.00	33.45	5	1,516	0.33%
2018/06/04	10	33.00	0	0.00	33.20	10	1,500	0.67%
2018/05/30	0	0.00	1	32.65	32.70	-1	1,472	-0.07%
2018/05/28	2	33.30	1	33.15	33.05	1	1,481	0.07%
2018/05/25	0	0.00	1	32.90	32.95	-1	1,469	-0.07%
2018/05/23	0	0.00	1	32.75	32.75	-1	1,473	-0.07%
2018/05/21	0	0.00	1	32.90	32.90	-1	1,485	-0.07%
2018/05/18	3	32.60	1	32.80	32.70	2	1,498	0.13%
2018/05/17	0	0.00	1	32.65	32.55	-1	1,515	-0.07%
2018/05/15	0	0.00	1	32.45	32.50	-1	1,550	-0.06%
2018/05/11	2	32.28	4	32.19	32.25	-2	1,638	-0.12%
2018/05/04	1	31.65	0	0.00	31.70	1	1,636	0.06%
2018/04/30	3	32.13	0	0.00	32.15	3	1,645	0.18%
2018/04/26	0	0.00	1	32.10	31.80	-1	1,703	-0.06%
2018/04/25	1	32.00	0	0.00	32.10	1	1,766	0.06%
2018/04/16	1	33.30	1	33.30	33.50	0	2,011	0.00%
2018/04/11	1	33.30	0	0.00	33.30	1	2,009	0.05%
2018/04/10	0	0.00	10	33.50	33.75	-10	1,996	-0.50%
2018/04/09	0	0.00	2	33.80	33.85	-2	1,997	-0.10%
2018/03/31	1	33.85	3	34.08	34.20	-2	2,025	-0.10%
2018/03/30	1.2	33.75	3	33.85	33.90	-1.8	2,027	-0.09%
2018/03/29	0	0.00	1	33.65	33.65	-1	2,021	-0.05%
2018/03/28	6	33.45	4	33.35	33.50	2	2,027	0.10%
2018/03/27	1	33.45	3	33.40	33.45	-2	2,024	-0.10%
2018/03/26	7	33.12	2	33.13	32.90	5	1,997	0.25%
2018/03/22	4	32.50	0	0.00	32.35	4	1,974	0.20%
2018/03/20	1	32.85	0	0.00	32.80	1	2,205	0.05%
2018/03/19	1	33.20	0	0.00	33.30	1	2,302	0.04%
2018/03/16	0	0.00	1	33.80	33.80	-1	2,363	-0.04%
2018/03/13	0.5	33.05	1	33.05	33.20	-0.5	2,254	-0.02%
2018/03/12	0	0.00	2	32.98	33.30	-2	2,246	-0.09%
2018/03/08	1	32.25	0	0.00	32.30	1	2,243	0.04%
2018/02/23	0	0.00	10	31.65	31.70	-10	2,490	-0.40%
2018/02/22	0	0.00	1	31.55	31.50	-1	2,501	-0.04%
2018/02/21	3	31.45	1	31.40	31.35	2	2,526	0.08%
2018/02/12	0	0.00	1	30.95	31.00	-1	2,529	-0.04%
2018/02/09	0	0.00	13	30.98	31.50	-13	2,512	-0.52%
2018/02/07	1	31.05	0.7	30.95	31.00	0.3	2,606	0.01%
2018/02/06	1	30.00	7	31.89	30.50	-6	2,617	-0.23%
2018/02/05	0	0.00	1	32.85	32.85	-1	2,566	-0.04%
2018/02/02	3	33.40	1	33.70	33.40	2	2,560	0.08%
2018/02/01	0	0.00	2	33.95	33.70	-2	2,566	-0.08%
2018/01/31	1	33.95	1	34.00	33.95	0	2,583	0.00%
2018/01/30	0	0.00	1	33.95	34.05	-1	2,573	-0.04%
2018/01/29	2	33.75	0.5	34.00	34.05	1.5	2,590	0.06%
2018/01/26	1	33.70	0	0.00	33.80	1	2,610	0.04%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/24	0	0.00	0.5	33.85	34.00	-0.5	2,618	-0.02%
2018/01/22	3	34.02	0	0.00	34.15	3	2,637	0.11%
2018/01/19	3	34.38	2	34.65	34.35	1	2,624	0.04%
2018/01/18	4	33.68	1	33.50	33.80	3	2,604	0.12%
2018/01/17	2	33.73	5	33.50	33.45	-3	2,596	-0.12%
2018/01/11	0	0.00	1	34.40	34.40	-1	2,663	-0.04%
2018/01/10	13	34.47	5	34.10	33.95	8	2,695	0.30%
2018/01/08	1	35.40	0	0.00	35.55	1	2,654	0.04%
2018/01/03	2	35.65	1	35.75	35.60	1	3,224	0.03%
2018/01/02	1	35.35	0	0.00	35.25	1	3,257	0.03%