神達 (3706)-富邦-南屯券商分點個股進出

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

神達

(3706)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神達 (3706)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2,586.1	78.33	1,646.6	75.70	79.90	939.5	35,864	2.62%	大買/大賣/鉅額交易
2024/11/20	1,324.7	73.85	5,239.5	73.92	72.70	-3,914.8	32,595	-12.01%	大買/大賣/鉅額交易
2024/11/19	3,903	72.60	378.1	70.76	73.20	3,525	28,643	12.31%	大買/大賣/鉅額交易
2024/11/18	589	67.15	754.5	67.93	66.60	-165.5	25,624	-0.65%	大買/大賣/鉅額交易
2024/11/15	845.2	69.24	1,637.7	70.65	68.40	-792.5	23,412	-3.39%	大買/大賣/鉅額交易
2024/11/14	1,232	68.27	174.1	66.90	69.80	1,058	20,050	5.28%	大買/大賣/鉅額交易
2024/11/13	1,790.6	65.09	1,270.4	64.07	63.50	520.2	16,355	3.18%	大買/大賣/鉅額交易
2024/11/12	978.4	62.86	3,002.1	61.96	63.60	-2,023.7	12,842	-15.76%	大買/大賣/鉅額交易
2024/11/11	1,500	59.40	43.9	59.40	59.40	1,456.1	7,238	20.12%	大買/鉅額交易
2024/11/08	7,279	53.99	6,642.8	53.99	54.00	636.2	6,832	9.31%	大買/大賣/鉅額交易
2024/11/07	2	48.15	25.1	48.34	49.15	-23.1	5,378	-0.43%
2024/11/06	8	47.51	7	47.69	47.15	1	5,058	0.02%
2024/11/05	3	47.15	5	47.30	47.40	-2	5,002	-0.04%
2024/11/01	1	44.10	1	45.90	46.35	0	5,183	0.00%
2024/10/30	0	0.00	35	46.09	45.70	-35	5,219	-0.67%
2024/10/29	3	46.03	0	0.00	45.95	3	5,281	0.06%
2024/10/28	0	0.00	2	46.35	46.50	-2	5,298	-0.04%
2024/10/25	1	46.05	0	0.00	46.65	1	5,368	0.02%
2024/10/24	8	46.23	3	46.13	46.00	5	5,469	0.09%
2024/10/23	3	46.72	4	46.90	46.70	-1	5,569	-0.02%
2024/10/22	0	0.00	2	47.20	47.00	-2	5,628	-0.04%
2024/10/21	2	46.95	1	46.90	46.95	1	5,769	0.02%
2024/10/18	10	47.27	12	47.03	46.75	-2	5,996	-0.03%
2024/10/17	6	47.26	9	47.07	47.10	-3	6,054	-0.05%
2024/10/16	2	46.85	4	47.06	47.10	-2	6,199	-0.03%
2024/10/15	2	47.10	8	47.10	46.80	-6	6,500	-0.09%
2024/10/14	7	46.51	4	46.18	46.75	3	6,660	0.05%
2024/10/11	14	46.26	17	46.62	46.35	-3	7,051	-0.04%
2024/10/09	11.3	46.53	16	46.58	45.70	-4.7	7,775	-0.06%
2024/10/08	7	45.59	0	0.00	45.70	7	7,679	0.09%
2024/10/04	7	45.31	1	45.50	45.45	6	7,903	0.08%
2024/10/01	20	44.80	10	45.20	45.30	10	8,043	0.12%
2024/09/30	8	45.36	0	0.00	45.00	8	8,050	0.10%
2024/09/27	21.8	45.90	2	45.95	45.90	19.8	8,087	0.24%
2024/09/26	5	45.55	11	46.33	45.45	-6	8,125	-0.07%
2024/09/25	11	45.99	2.7	46.06	45.90	8.3	8,102	0.10%
2024/09/24	0	0.00	2	45.40	45.45	-2	8,060	-0.02%
2024/09/23	1	45.25	1	45.55	45.30	0	8,078	0.00%
2024/09/20	7	45.84	20	45.75	45.40	-13	8,102	-0.16%
2024/09/19	1	45.40	4.2	45.45	45.75	-3.2	8,127	-0.04%
2024/09/18	0	0.00	1	45.45	45.10	-1	8,220	-0.01%
2024/09/16	2	45.90	1	46.10	46.10	1	8,190	0.01%
2024/09/13	3	45.67	3.1	45.82	45.90	-0.1	8,231	0.00%
2024/09/12	0	0.00	6	44.65	45.15	-6	8,250	-0.07%
2024/09/11	2	43.45	11	43.92	43.45	-9	8,199	-0.11%
2024/09/10	9	43.33	6.2	43.91	43.10	2.8	8,240	0.03%
2024/09/09	3	41.72	41	41.75	42.75	-38	8,231	-0.46%
2024/09/06	2	42.10	3	42.65	42.65	-1	8,293	-0.01%
2024/09/05	1	42.25	0	0.00	42.15	1	8,398	0.01%
2024/09/04	12	42.37	0	42.30	41.85	12	8,527	0.14%
2024/09/03	0	0.00	7	45.23	44.75	-7	8,556	-0.08%
2024/09/02	3	44.97	0	0.00	44.70	3	8,657	0.03%
2024/08/29	1	44.25	0	0.00	44.85	1	8,972	0.01%
2024/08/27	2	44.50	2	44.75	44.95	0	9,260	0.00%
2024/08/26	2	44.60	11	45.06	44.95	-9	9,465	-0.10%
2024/08/23	4	43.39	7	44.15	44.20	-3	9,715	-0.03%
2024/08/22	1.4	43.91	7	43.76	43.85	-5.6	9,859	-0.06%
2024/08/21	1	43.70	2	44.05	43.90	-1	10,206	-0.01%
2024/08/20	0	0.00	11	44.20	44.10	-11	10,642	-0.10%
2024/08/19	3	44.20	1.1	44.20	44.15	1.9	11,292	0.02%
2024/08/16	57	44.89	59.1	44.39	44.20	-2.1	12,350	-0.02%
2024/08/15	8	44.03	7	43.75	43.75	1	12,980	0.01%
2024/08/14	30	43.80	37.1	44.04	44.10	-7.1	13,664	-0.05%
2024/08/13	34	43.23	27	43.19	43.25	7	14,066	0.05%
2024/08/12	0	0.00	1	43.00	43.00	-1	14,251	-0.01%
2024/08/09	1.2	41.26	0	0.00	40.60	1.2	14,713	0.01%
2024/08/08	2	39.83	1	40.25	40.05	1	15,293	0.01%
2024/08/07	1	41.15	1	40.90	41.15	0	15,433	0.00%
2024/08/06	7	38.79	10.1	38.43	38.45	-3.1	15,832	-0.02%
2024/08/05	5.2	39.13	2	39.37	38.70	3.2	15,769	0.02%
2024/08/02	3	43.27	11	42.96	42.95	-8	15,699	-0.05%
2024/08/01	1.1	44.24	3	43.40	44.30	-2	15,804	-0.01%
2024/07/31	3	42.35	0	0.00	42.25	3	15,885	0.02%
2024/07/30	22	42.16	32.3	42.29	42.55	-10.3	16,010	-0.06%
2024/07/29	35.1	43.55	54	42.52	42.30	-18.9	16,028	-0.12%
2024/07/26	28.1	43.58	30.4	43.65	43.75	-2.2	16,004	-0.01%
2024/07/23	28	45.38	21	44.81	44.80	7	16,029	0.04%
2024/07/22	28.1	45.32	74	44.88	45.00	-46	16,326	-0.28%
2024/07/19	70.6	47.11	79	46.23	45.90	-8.4	16,197	-0.05%
2024/07/18	49	47.05	32.1	47.08	47.00	17	16,145	0.10%
2024/07/17	64	48.36	72.6	47.99	48.00	-8.6	16,096	-0.05%
2024/07/16	84	48.48	73.4	48.47	48.25	10.6	16,105	0.07%
2024/07/15	115.3	48.18	58.2	47.36	47.35	57.2	15,906	0.36%	大買/
2024/07/12	84.4	48.84	54.7	48.57	48.25	29.7	15,763	0.19%
2024/07/11	81.6	48.02	79.6	48.66	48.85	2	15,484	0.01%
2024/07/10	43	47.07	51.1	46.75	46.60	-8.1	15,038	-0.05%
2024/07/09	57.1	46.24	34.1	46.15	46.10	23	15,050	0.15%
2024/07/08	26.3	45.94	30	45.40	45.40	-3.8	14,960	-0.03%
2024/07/05	41.3	45.20	47	45.83	45.90	-5.8	15,109	-0.04%
2024/07/04	2.1	44.48	2	44.68	44.60	0.1	15,087	0.00%
2024/07/03	0.1	44.70	7	44.61	44.50	-7	15,199	-0.05%
2024/07/02	3	43.83	1	44.15	44.70	2	15,433	0.01%
2024/07/01	2.1	44.45	1	44.10	44.10	1.1	15,646	0.01%
2024/06/28	4.1	44.37	3.3	44.51	44.30	0.8	16,023	0.00%
2024/06/27	7.1	43.92	0	0.00	43.90	7.1	16,419	0.04%
2024/06/26	2	44.45	0	0.00	44.35	2	16,877	0.01%
2024/06/25	1.1	44.31	5.1	44.64	44.80	-4	17,982	-0.02%
2024/06/24	7.1	45.10	12	45.40	44.75	-4.9	19,475	-0.03%
2024/06/21	4	46.13	0.6	46.22	46.15	3.4	19,884	0.02%
2024/06/20	2.1	46.69	14.4	46.59	46.45	-12.3	20,564	-0.06%
2024/06/19	20	46.50	3.5	46.51	46.25	16.5	22,953	0.07%
2024/06/18	6.1	45.62	1	45.40	45.70	5.1	25,902	0.02%
2024/06/17	1	45.75	6	45.87	45.55	-5	28,245	-0.02%
2024/06/14	3	45.50	14	45.50	45.95	-11	29,522	-0.04%
2024/06/13	3.1	45.49	0.4	45.50	45.45	2.7	29,641	0.01%
2024/06/12	17	45.48	2	46.00	45.15	15	29,801	0.05%
2024/06/11	2	46.15	13	46.20	45.10	-11	30,032	-0.04%
2024/06/07	7.1	45.95	1	46.00	45.70	6.1	30,461	0.02%
2024/06/06	17	46.37	5	46.41	46.60	12	30,717	0.04%
2024/06/05	31.2	46.96	3	47.63	46.65	28.2	30,788	0.09%
2024/06/04	1.1	48.79	3	48.17	47.75	-1.9	30,772	-0.01%
2024/06/03	6	48.56	1	48.05	48.20	5	30,722	0.02%
2024/05/31	2	47.65	1	47.85	47.50	1	30,623	0.00%
2024/05/30	5.1	48.34	8	47.78	47.60	-2.9	30,611	-0.01%
2024/05/29	8.4	48.75	34	48.94	49.00	-25.6	30,586	-0.08%
2024/05/28	11.5	48.18	16	48.34	48.35	-4.5	30,460	-0.01%
2024/05/27	35	48.65	32	49.12	48.40	3	30,404	0.01%
2024/05/24	14.2	48.32	21.1	48.60	48.35	-6.8	30,334	-0.02%
2024/05/23	40	48.41	22.2	48.98	48.00	17.8	30,104	0.06%
2024/05/22	53.3	48.65	68.2	49.11	49.50	-15	29,750	-0.05%
2024/05/21	32.2	46.64	18.1	47.18	47.95	14.1	29,279	0.05%
2024/05/20	13	45.15	17	45.49	45.80	-4	28,708	-0.01%
2024/05/17	17	46.05	10	46.48	45.90	7	28,138	0.02%
2024/05/16	33.1	47.59	85.1	47.07	46.80	-52.1	27,886	-0.19%
2024/05/15	40.9	47.30	31.1	47.60	47.40	9.8	27,835	0.04%
2024/05/14	28	46.45	29	46.54	48.00	-1	27,668	0.00%
2024/05/13	36	44.57	32	44.98	44.85	4	27,147	0.01%
2024/05/10	58.1	44.71	46	43.90	44.10	12.1	27,071	0.04%
2024/05/09	1.1	42.95	2	43.65	42.75	-1	26,688	0.00%
2024/05/08	5.1	42.90	14	42.86	42.95	-8.9	26,814	-0.03%
2024/05/07	26.1	42.69	4.4	42.67	43.00	21.7	26,976	0.08%
2024/05/06	5.1	43.72	2	43.28	43.20	3.1	26,908	0.01%
2024/05/03	4	44.53	1	45.20	43.75	3	26,916	0.01%
2024/05/02	31.6	44.63	1	45.00	44.60	30.6	27,037	0.11%
2024/04/30	2.1	45.42	0	0.00	45.40	2.1	27,395	0.01%
2024/04/29	9	46.10	17	45.88	45.90	-8	27,857	-0.03%
2024/04/26	28.1	45.77	5	45.32	45.70	23.1	28,831	0.08%
2024/04/25	4	43.91	2	43.98	44.05	2	28,993	0.01%
2024/04/24	0.5	44.50	3	43.97	44.60	-2.5	29,086	-0.01%
2024/04/23	10	42.39	1	42.80	42.80	9	29,074	0.03%
2024/04/22	5	43.22	1.1	43.30	42.20	3.9	29,228	0.01%
2024/04/19	10	43.75	3	44.08	43.70	7	29,229	0.02%
2024/04/18	2	44.10	2	44.60	44.70	0	29,358	0.00%
2024/04/17	19	45.22	3	45.45	45.00	16	29,809	0.05%
2024/04/16	7.1	45.45	6	44.98	44.55	1.1	30,455	0.00%
2024/04/15	4	47.48	6	47.11	46.85	-2	30,218	-0.01%
2024/04/12	7	48.81	1.4	48.88	48.60	5.6	30,070	0.02%
2024/04/11	5.1	48.83	4	48.84	48.85	1.1	30,088	0.00%
2024/04/10	2.1	50.26	1	49.90	49.55	1.1	30,183	0.00%
2024/04/09	2	50.25	2	50.03	50.00	0	30,203	0.00%
2024/04/08	2.1	49.82	3	50.33	50.20	-0.9	30,454	0.00%
2024/04/03	7.3	49.87	7.1	49.85	50.00	0.3	30,964	0.00%
2024/04/02	10.1	50.34	6	50.07	50.10	4.1	32,738	0.01%
2024/04/01	9.1	51.60	6	51.65	51.10	3	32,628	0.01%
2024/03/29	19	51.42	31	51.30	51.50	-12	32,317	-0.04%
2024/03/28	90.6	54.03	67	53.83	52.20	23.6	31,969	0.07%
2024/03/27	105	56.10	83.1	56.40	56.70	21.9	30,939	0.07%	大買/
2024/03/26	19.3	53.84	51	52.88	53.20	-31.7	29,545	-0.11%
2024/03/25	15.9	54.68	22.5	54.45	54.00	-6.6	29,445	-0.02%
2024/03/22	184	56.80	1,786.2	58.16	54.00	-1,602.2	28,813	-5.56%	大買/大賣/鉅額交易
2024/03/21	2,636.8	56.99	2,006.2	54.96	57.90	630.6	26,387	2.39%	大買/大賣/鉅額交易
2024/03/20	278.7	53.33	341.7	52.77	53.60	-63	23,391	-0.27%	大買/大賣/
2024/03/19	1,330.1	48.30	489.3	48.01	48.80	840.8	21,293	3.95%	大買/大賣/鉅額交易
2024/03/18	15	46.26	10.5	45.86	46.50	4.5	20,908	0.02%
2024/03/15	14.3	45.42	23.3	45.52	45.60	-9	20,820	-0.04%
2024/03/14	13	45.88	39	45.75	45.55	-26	20,658	-0.13%
2024/03/13	29	45.54	40.2	45.70	45.65	-11.1	20,533	-0.05%
2024/03/12	56	44.97	36.1	44.78	45.30	20	20,128	0.10%
2024/03/11	4	43.73	20.1	44.01	43.70	-16.1	19,919	-0.08%
2024/03/08	5	42.34	14	42.39	42.50	-9	19,835	-0.05%
2024/03/07	11	42.80	3	42.87	42.70	8	20,023	0.04%
2024/03/06	12.1	43.39	11	43.29	43.30	1.1	20,391	0.01%
2024/03/05	3	43.10	6	43.35	43.55	-3	20,432	-0.01%
2024/03/04	18	43.57	11	43.74	43.20	7	20,436	0.03%
2024/03/01	20	43.00	4	43.08	43.05	16	20,313	0.08%
2024/02/29	1.3	41.60	3	41.75	42.30	-1.7	20,308	-0.01%
2024/02/27	22.1	42.09	17	42.21	41.60	5.1	20,415	0.03%
2024/02/26	6	43.14	3	42.93	42.95	3	20,354	0.01%
2024/02/23	9	44.94	9.3	45.20	43.60	-0.3	20,439	0.00%
2024/02/22	23.3	44.93	29.1	44.97	44.45	-5.9	20,545	-0.03%
2024/02/21	1	44.10	6.3	44.27	43.75	-5.3	20,177	-0.03%
2024/02/20	4.1	43.73	3.1	43.92	43.75	1	20,306	0.00%
2024/02/19	12.1	44.52	2	44.75	44.15	10.1	20,252	0.05%
2024/02/16	14	45.30	9	45.41	45.60	5	20,286	0.02%
2024/02/15	10.7	44.68	11	45.27	45.10	-0.3	20,101	0.00%
2024/02/05	2.2	45.19	0	0.00	44.80	2.2	19,880	0.01%
2024/02/02	1	45.40	10	45.23	45.10	-9	19,884	-0.05%
2024/02/01	6	44.73	0.6	44.71	44.65	5.4	19,825	0.03%
2024/01/31	18.1	45.47	11	45.23	45.00	7.1	19,888	0.04%
2024/01/30	9	45.55	46.1	46.15	46.40	-37.1	19,712	-0.19%
2024/01/29	2	45.38	3.1	45.19	45.30	-1.1	19,491	-0.01%
2024/01/26	2	44.70	0	0.00	44.50	2	19,452	0.01%
2024/01/25	7.2	45.89	7.1	45.62	45.40	0.1	19,385	0.00%
2024/01/24	22	46.71	23	46.57	46.10	-1	19,145	-0.01%
2024/01/23	47.1	45.95	40.2	45.98	46.40	6.9	18,790	0.04%
2024/01/22	57.2	46.17	83.5	46.51	46.40	-26.3	18,283	-0.14%
2024/01/19	9.3	44.39	30	44.57	44.85	-20.7	17,193	-0.12%
2024/01/18	7	43.46	5	43.39	43.35	2	16,714	0.01%
2024/01/17	4	43.81	3	43.38	43.25	1	16,663	0.01%
2024/01/16	23	44.03	5	43.53	43.60	18	16,614	0.11%
2024/01/15	5	44.05	9	43.88	43.95	-4	16,467	-0.02%
2024/01/12	30	44.15	17	43.72	43.55	13	16,410	0.08%
2024/01/11	45.5	44.11	22	44.18	44.55	23.5	16,224	0.14%
2024/01/10	47	43.22	48.1	43.49	43.65	-1.1	15,998	-0.01%
2024/01/09	6	42.40	2	42.28	41.95	4	15,344	0.03%
2024/01/08	13	42.30	0	0.00	42.15	13	15,597	0.08%
2024/01/05	2.1	42.05	5	42.17	42.25	-2.9	16,105	-0.02%
2024/01/04	19	42.98	14	42.30	42.10	5	16,376	0.03%
2024/01/03	12	42.98	2	43.25	43.30	10	16,329	0.06%
2024/01/02	19.1	43.30	19	43.61	43.20	0.1	16,273	0.00%
2023/12/29	28.1	44.77	125.7	45.02	44.55	-97.5	15,997	-0.61%	大賣/
2023/12/28	1,032	45.28	961	44.81	45.00	71	15,338	0.46%	大買/大賣/
2023/12/27	5	42.33	23.2	42.45	42.55	-18.2	13,513	-0.13%
2023/12/26	1	41.60	10	41.67	42.10	-9	13,726	-0.07%
2023/12/25	6	41.82	7	41.66	41.55	-1	13,929	-0.01%
2023/12/22	4.3	41.49	8	41.56	41.60	-3.8	13,969	-0.03%
2023/12/21	10	41.55	2.6	41.44	41.50	7.4	14,021	0.05%
2023/12/20	4.1	40.74	13	41.10	41.65	-8.9	14,239	-0.06%
2023/12/19	11.1	39.54	2	39.50	39.50	9.1	14,259	0.06%
2023/12/18	3	40.55	0	0.00	40.30	3	14,458	0.02%
2023/12/15	28.1	40.57	5	40.57	40.25	23.1	15,181	0.15%
2023/12/14	34.2	41.25	12	40.97	40.70	22.2	15,435	0.14%
2023/12/13	30	42.25	89.1	42.27	41.20	-59.1	15,245	-0.39%
2023/12/12	2	41.32	1	40.90	40.90	1	14,422	0.01%
2023/12/11	4	41.40	17	41.37	41.15	-13	14,501	-0.09%
2023/12/08	4	41.59	11	41.09	40.95	-7	14,553	-0.05%
2023/12/07	3	41.72	10	41.54	41.15	-7	14,461	-0.05%
2023/12/06	24.3	41.21	2	41.33	41.15	22.3	14,542	0.15%
2023/12/05	12	40.86	1	41.00	40.75	11	14,492	0.08%
2023/12/04	16.6	41.33	12	41.42	41.25	4.6	14,429	0.03%
2023/12/01	14.6	41.41	25.1	41.35	41.40	-10.5	14,215	-0.07%
2023/11/30	1	40.25	0	0.00	40.20	1	13,802	0.01%
2023/11/29	2	39.73	0	0.00	39.85	2	13,797	0.01%
2023/11/28	2	38.65	20	38.56	39.30	-18	13,956	-0.13%
2023/11/27	3	39.02	0.1	38.45	38.25	2.9	14,123	0.02%
2023/11/24	24	39.98	22	39.80	39.75	2	14,088	0.01%
2023/11/23	39	41.32	37.3	41.25	40.90	1.7	14,040	0.01%
2023/11/22	30	41.06	23.2	40.95	40.75	6.9	14,038	0.05%
2023/11/21	66.2	42.08	94.1	41.98	42.20	-27.9	14,068	-0.20%
2023/11/20	54	40.95	57	41.05	41.20	-3	14,328	-0.02%
2023/11/17	42.5	40.83	9	40.09	40.90	33.5	14,375	0.23%
2023/11/16	0	0.00	8	39.16	39.30	-8	14,457	-0.06%
2023/11/15	101.2	40.02	74	38.98	38.70	27.2	14,825	0.18%	大買/
2023/11/14	34	40.09	50	39.88	39.85	-16	16,064	-0.10%
2023/11/13	38.2	39.03	40	39.70	39.70	-1.8	16,441	-0.01%
2023/11/10	34	39.20	19	39.49	39.50	15	16,710	0.09%
2023/11/09	0	0.00	1	38.90	38.85	-1	16,978	-0.01%
2023/11/08	32	39.20	26	39.19	39.10	6	17,277	0.03%
2023/11/06	26	38.76	21	38.65	38.70	5	18,229	0.03%
2023/11/03	0.4	38.40	0	0.00	38.10	0.4	18,679	0.00%
2023/11/02	34	38.13	35	37.89	37.90	-1	19,410	-0.01%
2023/11/01	2	36.75	6	37.02	36.90	-4	20,759	-0.02%
2023/10/30	31	38.39	34	37.93	37.90	-3	21,465	-0.01%
2023/10/27	9	38.72	9	38.17	38.15	0	21,611	0.00%
2023/10/26	16	38.27	9	38.63	38.20	7	21,951	0.03%
2023/10/25	10	39.10	10	39.00	39.00	0	22,087	0.00%
2023/10/24	32.1	38.71	34	38.93	39.00	-1.9	22,137	-0.01%
2023/10/23	6	38.38	2	38.35	38.30	4	22,215	0.02%
2023/10/20	33.1	37.26	30	37.92	37.95	3.1	22,467	0.01%
2023/10/19	0	0.00	7	37.29	38.00	-7	22,749	-0.03%
2023/10/18	8	38.25	17	37.76	37.50	-9	23,174	-0.04%
2023/10/17	7	39.97	0	39.75	39.35	7	23,530	0.03%
2023/10/16	44	41.04	29	40.26	39.80	15	26,345	0.06%
2023/10/13	25	41.78	36	42.04	42.00	-11	30,275	-0.04%
2023/10/12	42	40.49	59	41.41	41.85	-17	30,070	-0.06%
2023/10/11	9	40.13	16	40.03	39.65	-7	30,478	-0.02%
2023/10/06	26.1	41.95	8.1	41.36	41.50	18.1	30,983	0.06%
2023/10/05	7	41.87	20	41.59	41.65	-13	32,976	-0.04%
2023/10/04	2.3	40.56	3	40.93	41.20	-0.7	33,163	0.00%
2023/10/03	19	41.76	10.1	41.44	41.45	9	33,217	0.03%
2023/10/02	16	42.27	36	42.04	42.50	-20	33,214	-0.06%
2023/09/28	15.2	41.30	15.1	40.97	40.75	0	33,075	0.00%
2023/09/27	37.1	40.42	20	40.55	40.80	17.1	33,344	0.05%
2023/09/26	6	40.48	8	40.23	40.10	-2	34,282	-0.01%
2023/09/25	28	40.81	26.1	40.22	40.10	1.9	34,571	0.01%
2023/09/22	32.2	40.24	23	40.57	40.80	9.2	34,366	0.03%
2023/09/21	11	39.00	13	39.08	39.25	-2	34,107	-0.01%
2023/09/20	34.1	40.22	33	39.88	39.50	1.1	34,089	0.00%
2023/09/19	18	38.84	19	39.02	38.45	-1	33,817	0.00%
2023/09/18	1	37.90	1	37.90	37.80	0	34,400	0.00%
2023/09/14	2	38.70	2	39.00	38.70	0	34,870	0.00%
2023/09/13	1.1	38.51	1	38.25	38.55	0.1	35,439	0.00%
2023/09/12	4	38.44	3	38.70	38.45	1	37,017	0.00%
2023/09/11	27.1	38.40	14	38.39	38.20	13.1	38,498	0.03%
2023/09/08	11	39.15	11	39.39	39.25	0	38,420	0.00%
2023/09/07	14.2	39.85	5.2	39.74	39.65	9	38,624	0.02%
2023/09/06	27.2	40.55	14	40.20	40.15	13.2	38,619	0.03%
2023/09/05	13	39.71	18	40.06	40.35	-5	38,718	-0.01%
2023/09/04	2	39.80	0	0.00	39.90	2	38,830	0.01%
2023/09/01	14	40.11	3	40.22	39.75	11	38,850	0.03%
2023/08/31	15.5	40.40	19.6	40.40	40.55	-4	38,766	-0.01%
2023/08/30	0	41.20	17.1	41.09	40.95	-17	38,883	-0.04%
2023/08/29	12.1	41.86	9	41.28	41.20	3.1	39,373	0.01%
2023/08/28	24	41.70	12	41.04	41.35	12	40,556	0.03%
2023/08/25	18	41.98	3	42.38	41.70	15	40,916	0.04%
2023/08/24	26	44.10	17	43.99	43.30	9	40,875	0.02%
2023/08/23	28	43.32	29	43.82	44.00	-1	40,874	0.00%
2023/08/22	3	44.08	8.4	43.98	43.20	-5.4	40,647	-0.01%
2023/08/21	24.1	44.02	24	44.06	43.30	0.1	40,346	0.00%
2023/08/18	66	45.42	50.3	45.40	44.05	15.7	39,988	0.04%
2023/08/17	37	42.25	48.3	42.82	43.10	-11.3	38,655	-0.03%
2023/08/16	21	42.64	20	42.71	43.00	1	38,358	0.00%
2023/08/15	25	44.31	19	44.08	43.35	6	38,455	0.02%
2023/08/14	7	42.44	14	42.82	42.80	-7	38,131	-0.02%
2023/08/11	23	43.10	10	43.41	42.85	13	37,795	0.03%
2023/08/10	35.1	42.79	15.3	42.86	42.30	19.8	37,397	0.05%
2023/08/09	27.2	45.32	3	45.55	45.00	24.2	36,606	0.07%
2023/08/08	43	47.06	16	46.57	46.35	27	36,084	0.07%
2023/08/07	57.1	46.45	77	48.51	48.45	-19.9	35,289	-0.06%
2023/08/04	32	45.27	23	45.73	45.15	9	33,829	0.03%
2023/08/02	11.1	44.94	8	47.15	44.95	3.1	33,238	0.01%
2023/08/01	156.8	47.63	15	47.99	48.60	141.7	32,945	0.43%	大買/鉅額交易
2023/07/31	30.6	48.95	161	47.26	47.05	-130.4	32,749	-0.40%	大賣/鉅額交易
2023/07/28	15.2	47.48	5	46.63	49.50	10.2	32,343	0.03%
2023/07/27	11.1	47.06	9.1	47.03	46.80	2	32,140	0.01%
2023/07/26	4	48.02	7	48.14	47.10	-3	31,987	-0.01%
2023/07/25	22.2	48.82	0	0.00	48.30	22.2	31,791	0.07%
2023/07/24	79.2	50.23	19.2	50.58	49.90	60.1	31,491	0.19%
2023/07/21	18.7	47.42	98.1	45.80	49.30	-79.4	31,107	-0.26%
2023/07/20	219.2	48.07	180	46.88	46.80	39.2	30,607	0.13%	大買/大賣/
2023/07/19	302	53.37	287.3	53.27	51.10	14.7	29,960	0.05%	大買/大賣/
2023/07/18	252.6	53.73	151.3	52.05	50.40	101.4	27,034	0.37%	大買/大賣/鉅額交易
2023/07/17	24	52.20	11.4	52.20	52.20	12.6	22,706	0.06%
2023/07/14	24	47.11	623.1	47.08	47.50	-599.1	22,355	-2.68%	大賣/鉅額交易
2023/07/13	607	43.20	18.5	43.11	43.20	588.5	21,592	2.73%	大買/鉅額交易
2023/07/12	80	37.44	144.8	38.80	39.30	-64.8	20,937	-0.31%	大賣/
2023/07/11	6.6	35.87	9	35.74	35.75	-2.4	18,866	-0.01%
2023/07/10	3	35.02	6	35.03	34.90	-3	18,579	-0.02%
2023/07/07	4	35.39	3.3	35.44	35.35	0.7	18,406	0.00%
2023/07/06	8	35.73	18	36.14	35.55	-10	18,239	-0.05%
2023/07/05	19	36.48	7	36.40	36.15	12	17,878	0.07%
2023/07/04	73	37.52	85.6	37.99	37.70	-12.6	17,291	-0.07%
2023/07/03	9.1	35.98	16	36.10	35.95	-6.9	16,168	-0.04%
2023/06/30	5	34.70	12	34.72	34.95	-7	15,723	-0.04%
2023/06/29	5.2	34.86	0	0.00	34.70	5.2	15,578	0.03%
2023/06/28	15.1	35.36	7	34.80	34.70	8.1	15,444	0.05%
2023/06/27	25.2	35.88	2	35.68	35.35	23.2	15,208	0.15%
2023/06/26	22.2	36.53	29.2	36.41	36.85	-7	14,732	-0.05%
2023/06/21	9.3	35.14	19.2	35.40	35.15	-9.9	13,755	-0.07%
2023/06/20	8	34.64	5.1	34.50	34.50	3	13,358	0.02%
2023/06/19	35.6	35.12	19.1	35.23	35.40	16.5	13,068	0.13%
2023/06/16	149	37.24	111	37.25	36.45	38	12,329	0.31%	大買/大賣/
2023/06/15	49	34.70	102.3	35.35	36.15	-53.3	10,611	-0.50%	大賣/
2023/06/14	6	32.99	13	32.75	32.90	-7	9,027	-0.08%
2023/06/13	16	32.90	11	32.94	32.85	5	8,882	0.06%
2023/06/12	3	32.03	5	32.08	32.10	-2	8,565	-0.02%
2023/06/09	7	32.34	7	32.39	32.40	0	8,506	0.00%
2023/06/08	9	32.04	4	31.68	31.55	5	8,322	0.06%
2023/06/07	1	32.30	56.1	32.39	32.40	-55.1	8,188	-0.67%
2023/06/06	4	32.00	18	31.98	31.95	-14	8,098	-0.17%
2023/06/05	11	33.05	3	33.20	32.65	8	7,965	0.10%
2023/06/02	45	33.16	36.1	33.27	32.90	8.9	7,652	0.12%
2023/06/01	76	33.27	38	33.15	33.40	38	7,043	0.54%
2023/05/31	17.7	31.79	23.1	31.85	31.95	-5.4	5,728	-0.09%
2023/05/30	7	31.18	203.3	30.93	31.00	-196.3	5,203	-3.77%	大賣/鉅額交易
2023/05/29	206.1	31.50	26.2	30.79	31.40	179.9	5,067	3.55%	大買/鉅額交易
2023/05/26	3.4	29.45	0	0.00	29.25	3.4	4,433	0.08%
2023/05/25	3	29.37	2	29.55	29.50	1	4,387	0.02%
2023/05/24	2	29.30	2	29.15	29.20	0	4,322	0.00%
2023/05/23	9	29.46	2	29.60	29.25	7	4,223	0.17%
2023/05/22	11	30.25	3	30.42	30.15	8	4,015	0.20%
2023/05/19	17	30.35	28.5	29.97	30.20	-11.5	3,821	-0.30%
2023/05/18	0	28.55	10	28.63	28.40	-10	3,282	-0.30%
2023/05/17	1.2	28.34	0	0.00	28.35	1.2	3,233	0.04%
2023/05/16	0	0.00	5	28.24	28.25	-5	3,208	-0.16%
2023/05/15	0.1	28.00	5	28.00	28.00	-5	3,192	-0.16%
2023/05/12	0.1	27.95	0	0.00	27.85	0.1	3,217	0.00%
2023/05/10	0	0.00	0.7	28.15	28.15	-0.7	3,350	-0.02%
2023/05/03	0	0.00	1	28.30	28.35	-1	3,541	-0.03%
2023/05/02	3	28.30	0	0.00	28.35	3	3,592	0.08%
2023/04/28	0	28.40	5	28.30	28.40	-5	3,608	-0.14%
2023/04/27	2	28.20	1	28.25	28.30	1	3,589	0.03%
2023/04/25	0	0.00	2.1	28.05	28.10	-2.1	3,503	-0.06%
2023/04/24	0.1	28.10	0	0.00	28.30	0.1	3,441	0.00%
2023/04/21	1	27.70	0	0.00	27.75	1	3,391	0.03%
2023/04/20	1	27.95	0	0.00	27.85	1	3,378	0.03%
2023/04/19	0	0.00	6	28.10	27.95	-6	3,349	-0.18%
2023/04/18	1	28.30	4	28.30	28.25	-3	3,297	-0.09%
2023/04/17	0	28.55	4	28.55	28.60	-4	3,244	-0.12%
2023/04/14	8.1	27.94	1	27.90	28.10	7.1	3,103	0.23%
2023/04/12	1	27.75	1	27.88	27.75	0	3,082	0.00%
2023/04/11	5	27.85	0	0.00	27.90	5	3,085	0.16%
2023/04/10	7	27.49	4	27.53	27.40	3	3,027	0.10%
2023/04/07	3	27.42	0	0.00	27.40	3	3,009	0.10%
2023/04/06	2.1	27.28	0	0.00	27.30	2.1	2,993	0.07%
2023/03/31	2.1	27.35	0	0.00	27.30	2.1	2,977	0.07%
2023/03/30	2.2	27.33	11	27.31	27.35	-8.8	2,995	-0.30%
2023/03/29	0.2	27.50	10	27.55	27.45	-9.8	2,977	-0.33%
2023/03/28	2.1	28.55	1	28.60	28.50	1.1	3,005	0.04%
2023/03/27	2	28.68	1	28.70	28.65	1	3,055	0.03%
2023/03/24	0	28.65	0	0.00	28.70	0	3,060	0.00%
2023/03/23	1	28.60	0	0.00	28.60	1	3,023	0.03%
2023/03/22	1	28.65	1	28.70	28.80	0	3,014	0.00%
2023/03/21	3	28.53	0	0.00	28.55	3	2,995	0.10%
2023/03/20	4	28.34	2	28.30	28.35	2	2,979	0.07%
2023/03/16	3.1	27.90	1	28.00	27.90	2.1	2,933	0.07%
2023/03/15	1.2	28.27	0	0.00	28.20	1.2	2,914	0.04%
2023/03/14	2	28.25	1	28.15	28.25	1	2,932	0.03%
2023/03/10	3	28.68	1	28.75	28.65	2	2,899	0.07%
2023/03/09	5	29.04	0.5	29.09	29.05	4.6	2,864	0.16%
2023/03/08	3	29.18	0	0.00	29.15	3	2,812	0.11%
2023/03/07	2	29.23	0	0.00	29.35	2	2,771	0.07%
2023/03/06	13	29.29	6	29.30	29.35	7	2,738	0.26%
2023/03/03	4	29.40	0	0.00	29.35	4	2,700	0.15%
2023/03/02	8	29.36	0	0.00	29.45	8	2,659	0.30%
2023/03/01	58	29.50	4.2	29.45	29.50	53.8	2,598	2.07%
2023/02/24	0	0.00	1.1	31.37	31.60	-1.1	2,429	-0.04%
2023/02/23	0	0.00	0	31.20	31.20	0	2,369	0.00%
2023/02/22	0	0.00	0.1	31.00	31.00	-0.1	2,369	0.00%
2023/02/21	1	31.00	0.1	30.95	31.10	0.9	2,378	0.04%
2023/02/20	0	0.00	0	30.95	30.95	0	2,453	0.00%
2023/02/16	0	0.00	5	30.90	30.90	-5	2,530	-0.20%
2023/02/14	1	30.85	0	0.00	31.05	1	2,588	0.04%
2023/02/13	0	0.00	0	30.65	30.70	0	2,686	0.00%
2023/02/10	1	30.65	1	30.70	30.80	0	2,686	0.00%
2023/02/09	1	31.30	14	31.02	30.90	-13	2,666	-0.49%
2023/02/08	0	0.00	4	31.92	31.85	-4	2,565	-0.16%
2023/02/07	0	0.00	9	31.85	31.85	-9	2,512	-0.36%
2023/02/06	0	0.00	1	31.40	31.50	-1	2,430	-0.04%
2023/02/03	1	30.85	21	31.19	31.40	-20	2,400	-0.83%
2023/02/02	5	30.85	0	0.00	30.85	5	2,337	0.21%
2023/01/31	0	0.00	15.1	30.60	30.80	-15.1	2,285	-0.66%
2023/01/30	0	0.00	0	30.15	30.30	0	2,225	0.00%
2023/01/17	0	0.00	10	30.00	30.00	-10	2,197	-0.45%
2023/01/16	0	0.00	1	30.00	29.90	-1	2,190	-0.05%
2023/01/13	15	30.20	0.1	30.20	30.05	15	2,179	0.69%
2023/01/12	0	0.00	0	30.10	30.15	0	2,169	0.00%
2023/01/10	3	30.15	0	0.00	30.10	3	2,167	0.14%
2023/01/09	3	29.65	0	0.00	29.75	3	2,122	0.14%
2023/01/06	0	0.00	1	29.50	29.50	-1	2,120	-0.05%
2023/01/05	1	29.50	2	29.50	29.50	-1	2,135	-0.05%
2023/01/04	5	29.50	0	0.00	29.50	5	2,134	0.23%
2023/01/03	1	29.45	0	0.00	29.60	1	2,154	0.05%
2022/12/30	1	29.80	8	29.78	29.50	-7	2,154	-0.33%
2022/12/29	0.2	29.75	1	29.80	29.70	-0.8	2,083	-0.04%
2022/12/28	1	29.15	0.2	29.30	29.15	0.8	2,050	0.04%
2022/12/27	0	0.00	0.1	29.60	29.60	-0.1	2,047	0.00%
2022/12/22	4	29.75	0	0.00	29.75	4	2,115	0.19%
2022/12/21	5	30.00	0	0.00	29.75	5	2,089	0.24%
2022/12/20	1	29.75	0.1	29.92	29.60	0.9	2,060	0.04%
2022/12/19	1	29.95	7.1	30.00	29.75	-6.1	2,012	-0.30%
2022/12/14	0.2	29.60	0	0.00	29.75	0.2	1,853	0.01%
2022/12/13	1	29.40	2	29.45	29.65	-1	1,821	-0.05%
2022/12/12	0	29.30	0	0.00	29.45	0	1,810	0.00%
2022/12/09	2	29.25	0	0.00	29.30	2	1,822	0.11%
2022/12/07	0	0.00	1	29.05	29.00	-1	1,826	-0.05%
2022/12/06	5	29.20	2	29.33	29.20	3	1,803	0.17%
2022/12/02	1	30.00	0	29.95	29.95	1	1,791	0.05%
2022/12/01	1	30.00	1	30.00	29.95	0	1,794	0.00%
2022/11/30	0	0.00	3	29.75	29.75	-3	1,770	-0.17%
2022/11/29	0.5	29.40	0	0.00	29.60	0.5	1,748	0.03%
2022/11/28	0.5	29.30	0	0.00	29.50	0.5	1,737	0.03%
2022/11/25	0	0.00	10.1	29.31	29.30	-10.1	1,734	-0.58%
2022/11/24	0	0.00	10	29.30	29.30	-10	1,718	-0.58%
2022/11/22	0	0.00	1	29.10	29.20	-1	1,725	-0.06%
2022/11/21	2	29.05	0	0.00	29.05	2	1,716	0.12%
2022/11/17	0	0.00	2	29.28	29.20	-2	1,703	-0.12%
2022/11/16	0	0.00	0.1	29.35	29.15	-0.1	1,685	-0.01%
2022/11/15	2	28.78	1	28.85	28.85	1	1,608	0.06%
2022/11/14	0.5	28.75	2	28.95	28.85	-1.5	1,586	-0.09%
2022/11/11	0	0.00	2	28.75	28.60	-2	1,541	-0.13%
2022/11/10	12.5	28.17	42	28.20	28.30	-29.5	1,488	-1.98%
2022/11/09	1	28.50	3	28.57	28.30	-2	1,472	-0.14%
2022/11/02	10	27.40	0	0.00	27.35	10	1,595	0.63%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/31	5	26.90	0	0.00	27.10	5	1,664	0.30%
2022/10/28	1	26.70	0	0.00	26.70	1	1,671	0.06%
2022/10/26	6	26.68	0	0.00	26.80	6	1,686	0.36%
2022/10/21	2	26.55	0	0.00	26.45	2	1,693	0.12%
2022/10/18	4	26.68	2	26.70	26.65	2	1,695	0.12%
2022/10/14	0	0.00	2	26.65	26.55	-2	1,765	-0.11%
2022/10/13	2	26.35	0	0.00	26.25	2	1,785	0.11%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/10/11	2.5	26.82	0	0.00	26.70	2.5	1,805	0.14%
2022/10/04	0	0.00	1	27.30	27.30	-1	1,830	-0.05%
2022/10/03	1	26.85	0	0.00	26.90	1	1,833	0.05%
2022/09/30	4.5	26.89	0	0.00	27.00	4.5	1,852	0.24%
2022/09/29	0	0.00	0	27.50	27.15	0	1,855	0.00%
2022/09/28	0.1	26.25	0	0.00	26.15	0.1	1,804	0.00%
2022/09/27	0	26.50	0	0.00	26.60	0	1,797	0.00%
2022/09/26	12.1	26.62	0	0.00	26.50	12.1	1,808	0.67%
2022/09/23	0	27.50	0	0.00	27.35	0	1,795	0.00%
2022/09/21	1	27.80	0	0.00	27.65	1	1,839	0.06%
2022/09/20	1	27.80	0	0.00	27.75	1	1,838	0.05%
2022/09/14	2	28.00	0	0.00	28.00	2	1,984	0.10%
2022/09/13	0	0.00	0	28.25	28.25	0	2,143	0.00%
2022/09/08	0	0.00	1	28.30	28.10	-1	2,205	-0.05%
2022/09/07	0.1	27.22	0	0.00	27.10	0.1	2,160	0.00%
2022/09/06	1.2	27.57	0	0.00	27.35	1.2	2,158	0.05%
2022/09/05	6	27.87	0	0.00	27.75	6	2,153	0.28%
2022/09/01	1	28.00	0	0.00	27.80	1	2,174	0.05%
2022/08/31	3	28.15	0	0.00	28.10	3	2,155	0.14%
2022/08/30	3	28.10	0	0.00	28.05	3	2,148	0.14%
2022/08/29	0.1	28.04	0	0.00	27.90	0.1	2,146	0.00%
2022/08/22	0	0.00	0.7	28.60	28.75	-0.7	2,143	-0.03%
2022/08/19	12	28.85	0	0.00	28.90	12	2,143	0.56%
2022/08/17	0	28.57	0	0.00	28.55	0	2,138	0.00%
2022/08/16	0	0.00	7	28.84	28.75	-7	2,127	-0.33%
2022/08/15	1.5	28.85	6	28.85	28.85	-4.5	2,152	-0.21%
2022/08/12	0	0.00	3	28.87	28.90	-3	2,128	-0.14%
2022/08/11	1	29.10	2	29.15	29.10	-1	2,104	-0.05%
2022/08/10	1	29.25	1	29.20	29.10	0	2,090	0.00%
2022/08/09	10	29.43	3.1	28.81	29.45	7	2,078	0.33%
2022/08/08	0	0.00	0.1	28.75	28.70	-0.1	2,003	0.00%
2022/08/05	0	0.00	6	28.28	28.30	-6	1,993	-0.30%
2022/08/02	0	0.00	6	28.00	27.95	-6	2,110	-0.28%
2022/07/29	0.2	28.07	0	0.00	28.15	0.2	2,158	0.01%
2022/07/28	0	0.00	0.1	28.15	28.10	-0.1	2,189	0.00%
2022/07/25	0.1	28.20	1	28.05	28.05	-0.9	2,244	-0.04%
2022/07/22	0.2	28.20	0	0.00	28.20	0.2	2,242	0.01%
2022/07/21	5.1	27.61	0	0.00	28.05	5.1	2,251	0.23%
2022/07/20	0	0.00	0.2	27.40	27.20	-0.2	2,235	-0.01%
2022/07/14	0.2	27.00	15.4	26.81	27.10	-15.2	2,267	-0.67%
2022/07/12	0.1	26.52	0	0.00	26.45	0.1	2,285	0.00%
2022/07/08	0	0.00	0.2	27.45	27.40	-0.2	2,300	-0.01%
2022/07/07	0.2	27.20	3	27.20	27.40	-2.8	2,322	-0.12%
2022/07/01	0	27.20	0	0.00	26.80	0	2,488	0.00%
2022/06/29	0	0.00	0.1	28.10	28.10	-0.1	2,619	-0.01%
2022/06/23	1.1	28.22	0	0.00	28.20	1.1	3,156	0.04%
2022/06/22	1	28.85	1	28.65	28.35	0	3,196	0.00%
2022/06/21	18	28.71	9.1	28.52	28.70	8.9	3,201	0.28%
2022/06/20	0.1	27.52	0	0.00	27.20	0.1	3,068	0.00%
2022/06/17	0	0.00	3	27.85	27.90	-3	3,077	-0.10%
2022/06/16	0	0.00	3	28.00	27.65	-3	3,073	-0.10%
2022/06/15	0	0.00	5	28.00	28.10	-5	3,108	-0.16%
2022/06/14	0.1	27.60	0	0.00	27.90	0.1	3,145	0.00%
2022/06/13	5.2	27.90	0	0.00	27.90	5.2	3,175	0.16%
2022/06/10	0	0.00	1	28.20	28.20	-1	3,200	-0.03%
2022/06/06	0	0.00	4	27.90	27.85	-4	3,402	-0.12%
2022/05/27	5.1	27.55	0	0.00	27.60	5.1	3,954	0.13%
2022/05/25	2	27.40	0	0.00	27.55	2	4,316	0.05%
2022/05/23	0	0.00	1	27.60	27.60	-1	4,443	-0.02%
2022/05/19	0	26.90	0	0.00	26.90	0	4,639	0.00%
2022/05/18	1	27.20	0	0.00	27.20	1	4,660	0.02%
2022/05/11	1	27.00	0	0.00	26.65	1	4,858	0.02%
2022/05/09	12	27.58	35	27.58	27.50	-23	4,832	-0.48%
2022/05/06	3.5	27.93	10	27.95	27.85	-6.5	4,838	-0.13%
2022/05/04	1	28.15	0	0.00	28.00	1	4,843	0.02%
2022/05/03	3	27.88	0	0.00	27.95	3	4,898	0.06%
2022/04/28	0.5	27.85	0	0.00	27.80	0.5	4,978	0.01%
2022/04/27	0.2	27.65	20	27.50	27.80	-19.8	5,007	-0.39%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	17	28.04	2.8	28.04	27.95	14.2	5,038	0.28%
2022/04/21	3	28.85	1	28.75	28.80	2	5,150	0.04%
2022/04/20	10.9	28.73	1	28.45	28.75	9.9	5,174	0.19%
2022/04/18	11	28.10	3	28.15	28.10	8	5,247	0.15%
2022/04/15	4	28.35	0	0.00	28.35	4	5,300	0.08%
2022/04/14	0	0.00	10	28.38	28.55	-10	5,386	-0.19%
2022/04/13	2	28.23	0	0.00	28.20	2	5,452	0.04%
2022/04/12	5	28.16	7	28.14	28.25	-2	5,478	-0.04%
2022/04/11	0.1	28.25	0	0.00	28.20	0.1	5,506	0.00%
2022/04/08	0.1	28.30	2	28.25	28.20	-2	5,630	-0.03%
2022/04/07	20	28.45	2.2	28.51	28.25	17.9	5,830	0.31%
2022/04/06	12	28.98	0	0.00	28.90	12	6,006	0.20%
2022/04/01	11.1	29.29	0	0.00	29.35	11.1	6,019	0.18%
2022/03/31	17	29.58	12	29.40	29.55	5	6,065	0.08%
2022/03/30	4	31.88	96	31.80	31.75	-92	5,901	-1.56%
2022/03/29	2.3	32.00	0	0.00	31.85	2.3	5,822	0.04%
2022/03/28	0.2	32.15	0	0.00	32.05	0.2	5,755	0.00%
2022/03/25	0	32.40	1	32.45	32.40	-1	5,732	-0.02%
2022/03/23	0	0.00	12	32.30	32.30	-12	6,297	-0.19%
2022/03/22	0	0.00	139	32.09	32.20	-139	6,533	-2.13%	大賣/鉅額交易
2022/03/21	12	31.99	3	32.07	32.00	9	6,617	0.14%
2022/03/18	2	32.05	3	32.05	31.75	-1	6,829	-0.01%
2022/03/17	0	0.00	3	32.10	32.00	-3	7,234	-0.04%
2022/03/16	2	31.60	0	0.00	31.80	2	7,434	0.03%
2022/03/15	10	31.70	0	0.00	31.75	10	7,477	0.13%
2022/03/14	0	0.00	3	32.03	32.05	-3	7,549	-0.04%
2022/03/11	1	31.90	10	31.85	31.75	-9	7,637	-0.12%
2022/03/10	3	31.87	21	31.83	31.85	-18	7,640	-0.24%
2022/03/09	3	31.47	10	31.45	31.45	-7	7,658	-0.09%
2022/03/08	3	31.72	2	31.35	31.20	1	7,690	0.01%
2022/03/07	4	32.34	2	32.45	32.35	2	7,534	0.03%
2022/03/02	2	32.43	0	0.00	32.70	2	7,913	0.03%
2022/03/01	19.7	32.24	20	32.59	32.60	-0.3	8,286	0.00%
2022/02/24	0	0.00	7	33.72	33.70	-7	8,397	-0.08%
2022/02/23	0	0.00	6	34.17	34.30	-6	8,850	-0.07%
2022/02/22	1	33.90	7.1	33.95	33.95	-6.1	10,310	-0.06%
2022/02/21	20.1	34.40	24	34.46	34.45	-3.9	10,599	-0.04%
2022/02/18	0	0.00	4	33.85	33.95	-4	11,073	-0.04%
2022/02/17	22.1	34.19	24.8	34.03	34.00	-2.7	11,685	-0.02%
2022/02/16	26	34.06	20	34.00	34.00	6	11,823	0.05%
2022/02/15	24	34.09	22	33.78	33.75	2	12,048	0.02%
2022/02/14	2	33.50	3	33.50	33.90	-1	11,967	-0.01%
2022/02/11	1	33.70	1.5	33.67	33.75	-0.5	11,970	0.00%
2022/02/10	0	0.00	3	33.63	33.70	-3	11,976	-0.03%
2022/02/09	2	33.65	1	33.65	33.75	1	11,960	0.01%
2022/02/08	1	33.45	1	33.35	33.50	0	11,952	0.00%
2022/02/07	1	32.60	8	32.84	33.00	-7	11,982	-0.06%
2022/01/26	4	32.45	0	0.00	32.30	4	12,069	0.03%
2022/01/25	0	32.35	3.6	32.40	32.25	-3.6	12,060	-0.03%
2022/01/24	2	32.55	0	0.00	32.80	2	12,018	0.02%
2022/01/21	8.2	33.24	5	33.60	33.10	3.2	11,989	0.03%
2022/01/19	0	0.00	2	33.45	33.50	-2	11,931	-0.02%
2022/01/18	1	33.85	1	33.70	33.75	0	11,920	0.00%
2022/01/17	0	0.00	1	33.25	33.60	-1	11,862	-0.01%
2022/01/14	35	33.19	22	32.94	33.00	13	11,802	0.11%
2022/01/13	1	33.40	0	0.00	33.50	1	11,708	0.01%
2022/01/12	2	33.45	2	33.60	33.40	0	11,669	0.00%
2022/01/11	3	33.32	28.5	33.40	33.50	-25.5	11,629	-0.22%
2022/01/10	0	33.80	5	33.76	33.65	-5	11,562	-0.04%
2022/01/07	9	33.86	6	33.95	33.80	3	11,500	0.03%
2022/01/06	0	0.00	2	34.05	34.45	-2	11,401	-0.02%
2022/01/05	5	34.23	3	34.20	34.20	2	11,325	0.02%
2022/01/04	2	34.48	11	34.45	34.50	-9	11,295	-0.08%
2022/01/03	19	34.59	15	34.56	34.50	4	11,256	0.04%
2021/12/30	59	35.19	76	35.13	35.20	-17	11,091	-0.15%
2021/12/29	2.5	34.84	8.1	34.87	34.95	-5.6	10,858	-0.05%
2021/12/28	43	34.64	22.1	34.48	34.50	20.9	10,623	0.20%
2021/12/27	8	34.26	28	34.14	34.35	-20	10,562	-0.19%
2021/12/24	1	33.85	54	33.88	33.80	-53	10,479	-0.51%
2021/12/23	1	33.95	12	33.84	34.00	-11	10,452	-0.11%
2021/12/21	0	0.00	1	33.90	33.90	-1	10,374	-0.01%
2021/12/20	4	33.51	10	33.70	33.70	-6	10,357	-0.06%
2021/12/17	90.1	34.78	63	34.27	34.10	27.1	10,305	0.26%
2021/12/16	6	34.19	23.1	34.06	34.40	-17.1	9,813	-0.17%
2021/12/15	2	33.95	10	33.66	33.70	-8	9,596	-0.08%
2021/12/14	7	33.89	20	33.75	33.85	-13	9,587	-0.14%
2021/12/13	79	34.21	14	34.13	34.10	65	9,414	0.69%
2021/12/10	15.5	33.29	130	33.28	33.40	-114.5	9,008	-1.27%	大賣/鉅額交易
2021/12/09	2	32.80	3.1	32.75	32.75	-1.1	8,775	-0.01%
2021/12/08	7	32.72	26	32.67	32.70	-19	8,721	-0.22%
2021/12/07	21	32.73	14	32.66	32.80	7	8,643	0.08%
2021/12/06	1	32.30	1	32.35	32.30	0	8,531	0.00%
2021/12/03	23	32.33	14	32.31	32.20	9	8,534	0.11%
2021/12/02	5	31.77	0	0.00	31.70	5	8,484	0.06%
2021/12/01	9	31.87	11	32.08	32.15	-2	8,477	-0.02%
2021/11/30	24	32.32	3	32.23	32.00	21	8,680	0.24%
2021/11/29	4.1	31.68	4	31.61	31.70	0.1	8,595	0.00%
2021/11/26	52	32.31	20	32.36	32.00	32	8,421	0.38%
2021/11/25	17.5	33.19	59	33.51	32.90	-41.5	8,127	-0.51%
2021/11/24	9	33.73	4.3	33.89	34.00	4.7	7,668	0.06%
2021/11/23	9.5	34.15	16	34.08	33.90	-6.5	7,460	-0.09%
2021/11/22	47	34.29	8	34.57	34.50	39	7,209	0.54%
2021/11/19	89	34.22	61.6	34.20	34.40	27.4	6,688	0.41%
2021/11/18	13.3	32.14	9.5	32.01	32.10	3.8	5,175	0.07%
2021/11/17	171	31.85	402	32.04	31.75	-231	4,806	-4.81%	大買/大賣/鉅額交易
2021/11/16	405	31.80	13.4	31.16	32.10	391.6	4,217	9.29%	大買/鉅額交易
2021/11/15	16	30.12	4.3	30.07	30.10	11.7	3,605	0.32%
2021/11/12	5	29.68	25	29.85	29.70	-20	3,436	-0.58%
2021/11/11	0	0.00	1	29.10	29.10	-1	3,242	-0.03%
2021/11/10	3	29.30	3	29.20	29.25	0	3,266	0.00%
2021/11/08	0	0.00	31	28.80	28.90	-31	3,265	-0.95%
2021/11/05	40	28.85	94	28.75	28.90	-54	3,284	-1.64%
2021/11/04	6	29.11	0	0.00	28.90	6	3,313	0.18%
2021/11/03	61	29.23	0.3	29.10	29.25	60.7	3,272	1.85%
2021/11/02	0	0.00	2.4	28.89	28.75	-2.4	3,183	-0.08%
2021/11/01	0	0.00	1	28.80	28.80	-1	3,173	-0.03%
2021/10/29	0	0.00	0.2	28.50	28.75	-0.2	3,165	-0.01%
2021/10/19	5	28.25	0	0.00	28.30	5	3,312	0.15%
2021/10/15	0	0.00	10.4	28.14	28.30	-10.4	3,442	-0.30%
2021/10/14	0	0.00	2	27.95	27.95	-2	3,521	-0.06%
2021/10/13	0	0.00	1	28.00	28.00	-1	3,702	-0.03%
2021/10/07	0	0.00	1	27.85	28.00	-1	4,040	-0.02%
2021/10/06	10	27.80	0	0.00	27.70	10	5,494	0.18%
2021/10/05	1	27.85	2	27.68	27.75	-1	5,994	-0.02%
2021/10/04	2.5	27.89	1	28.20	27.70	1.5	5,984	0.03%
2021/10/01	2	28.05	0	0.00	28.05	2	5,963	0.03%
2021/09/30	3	28.62	2	28.63	28.65	1	5,940	0.02%
2021/09/29	7	28.59	0	0.00	28.60	7	5,954	0.12%
2021/09/28	0	0.00	4	29.05	29.00	-4	5,947	-0.07%
2021/09/27	11	28.95	3.5	28.99	28.95	7.5	5,926	0.13%
2021/09/24	0	28.85	2	28.98	29.05	-2	5,964	-0.03%
2021/09/23	0	0.00	2	28.55	28.70	-2	5,876	-0.03%
2021/09/22	0	0.00	6	28.55	28.70	-6	5,856	-0.10%
2021/09/17	2	28.75	17	28.75	28.75	-15	5,835	-0.26%
2021/09/16	2	28.70	11	28.65	28.70	-9	5,753	-0.16%
2021/09/15	4	28.35	0	0.00	28.30	4	5,696	0.07%
2021/09/14	8.1	28.22	6	28.20	28.20	2.1	5,662	0.04%
2021/09/13	0.5	28.10	1	28.10	28.10	-0.5	5,666	-0.01%
2021/09/10	8	28.14	2.2	28.20	28.15	5.8	5,659	0.10%
2021/09/09	2	28.30	1	28.30	28.30	1	5,650	0.02%
2021/09/08	1	28.26	3	28.42	28.30	-2	5,646	-0.03%
2021/09/07	9	28.65	3	28.67	28.70	6	5,619	0.11%
2021/09/06	37	28.98	16	29.03	28.80	21	5,621	0.37%
2021/09/03	20	28.94	22	28.95	28.95	-2	5,543	-0.04%
2021/09/02	2	28.15	6	28.12	28.30	-4	5,309	-0.08%
2021/09/01	0	28.05	0	0.00	28.05	0	5,276	0.00%
2021/08/30	0.1	27.80	0	0.00	27.80	0.1	5,344	0.00%
2021/08/27	1	27.80	0	0.00	27.75	1	5,384	0.02%
2021/08/26	0	0.00	1	27.90	27.80	-1	5,434	-0.02%
2021/08/24	0	0.00	5	27.65	27.60	-5	5,518	-0.09%
2021/08/20	1	27.00	0	0.00	27.00	1	5,554	0.02%
2021/08/19	6	27.28	0	0.00	27.10	6	5,566	0.11%
2021/08/18	11	27.39	8	27.34	27.60	3	5,550	0.05%
2021/08/17	3	27.52	2	27.58	27.50	1	5,566	0.02%
2021/08/16	10	28.03	0	0.00	27.90	10	5,546	0.18%
2021/08/13	6	28.32	0	0.00	28.30	6	5,520	0.11%
2021/08/12	0	0.00	6	27.86	28.10	-6	5,470	-0.11%
2021/08/11	6	27.92	1	27.75	27.80	5	5,515	0.09%
2021/08/10	1	27.95	6	28.00	27.95	-5	5,556	-0.09%
2021/08/09	0	28.70	0	0.00	28.50	0	5,694	0.00%
2021/08/03	0	0.00	1	28.40	28.50	-1	6,232	-0.02%
2021/07/28	5	28.30	9	28.29	28.35	-4	6,441	-0.06%
2021/07/27	12	28.80	10	28.85	28.80	2	6,594	0.03%
2021/07/26	0	0.00	2	28.25	28.25	-2	6,646	-0.03%
2021/07/23	5	28.30	0	0.00	28.25	5	7,059	0.07%
2021/07/22	10	28.04	1	28.05	27.90	9	7,312	0.12%
2021/07/21	2	27.85	1	27.90	27.90	1	7,324	0.01%
2021/07/20	6	28.14	10	28.15	28.10	-4	7,314	-0.05%
2021/07/19	14	28.45	8	28.48	28.45	6	7,288	0.08%
2021/07/16	5	29.22	0	0.00	29.10	5	7,285	0.07%
2021/07/15	7	29.47	2	29.55	29.50	5	7,344	0.07%
2021/07/14	19	29.48	0	0.00	29.25	19	7,416	0.26%
2021/07/13	34.2	30.84	33.4	30.83	29.55	0.9	7,341	0.01%
2021/07/12	20	29.69	11	29.32	30.45	9	5,937	0.15%
2021/07/09	0	0.00	2	28.10	28.15	-2	5,467	-0.04%
2021/07/08	0	0.00	6.9	28.08	28.05	-6.9	5,561	-0.12%
2021/07/07	0	0.00	5	28.00	27.95	-5	5,654	-0.09%
2021/07/02	0	0.00	0.9	28.00	27.90	-0.9	5,812	-0.02%
2021/07/01	0	0.00	3	28.05	28.00	-3	5,852	-0.05%
2021/06/29	1	27.55	0.8	27.60	27.55	0.2	5,913	0.00%
2021/06/28	1	27.65	3	27.80	27.70	-2	5,966	-0.03%
2021/06/25	1.4	27.82	0	0.00	27.75	1.4	6,021	0.02%
2021/06/23	0	0.00	3	27.80	27.80	-3	6,143	-0.05%
2021/06/22	0	0.00	4	27.70	27.70	-4	6,248	-0.06%
2021/06/21	4	27.59	0	0.00	27.65	4	6,351	0.06%
2021/06/17	2.1	27.71	0	0.00	27.90	2.1	6,533	0.03%
2021/06/16	5	27.80	0.3	27.85	27.75	4.7	6,605	0.07%
2021/06/15	32	27.90	0	0.00	27.90	32	6,659	0.48%
2021/06/11	0	0.00	8	27.52	27.50	-8	6,697	-0.12%
2021/06/10	3.2	27.50	19	27.55	27.55	-15.8	6,765	-0.23%
2021/06/09	2	27.80	0	0.00	27.70	2	6,812	0.03%
2021/06/07	4	27.89	0	0.00	28.00	4	7,096	0.06%
2021/06/03	7	28.36	1	28.40	28.65	6	7,636	0.08%
2021/06/02	0	0.00	0.1	28.25	28.20	-0.1	7,630	0.00%
2021/06/01	4	28.28	0	0.00	28.20	4	7,645	0.05%
2021/05/31	0	0.00	0.1	28.20	28.20	-0.1	7,625	0.00%
2021/05/27	0	0.00	4	28.00	28.15	-4	7,729	-0.05%
2021/05/26	0	0.00	27	28.12	28.25	-27	7,825	-0.35%
2021/05/25	0	0.00	1	28.20	28.25	-1	7,869	-0.01%
2021/05/24	4	27.79	5	27.82	27.90	-1	7,959	-0.01%
2021/05/21	1	27.25	0	0.00	27.30	1	8,241	0.01%
2021/05/20	1	27.00	0	0.00	27.00	1	8,340	0.01%
2021/05/19	0	0.00	2	26.88	26.95	-2	8,349	-0.02%
2021/05/18	0	0.00	5	26.35	27.00	-5	8,339	-0.06%
2021/05/17	7.2	25.90	6	25.92	25.65	1.2	8,341	0.01%
2021/05/14	6	27.13	0	0.00	27.45	6	8,180	0.07%
2021/05/13	5	26.65	0	0.00	27.00	5	8,103	0.06%
2021/05/12	21	27.77	1	28.50	27.45	20	7,988	0.25%
2021/05/11	5	28.62	17	28.82	28.60	-12	7,759	-0.15%
2021/05/10	0	0.00	10	29.15	29.00	-10	7,676	-0.13%
2021/05/07	1	29.00	4	29.10	29.30	-3	7,685	-0.04%
2021/05/06	5.1	28.77	0	0.00	28.90	5.1	7,676	0.07%
2021/05/05	0	0.00	0	29.05	28.80	0	7,625	0.00%
2021/05/04	14	28.80	10	28.93	28.85	4	7,576	0.05%
2021/05/03	6	30.02	4	29.95	29.75	2	7,425	0.03%
2021/04/29	35.1	30.83	47	30.81	30.60	-11.9	7,303	-0.16%
2021/04/28	52	30.15	30.4	30.11	30.30	21.6	6,924	0.31%
2021/04/27	0	0.00	8.1	29.50	29.50	-8.1	6,734	-0.12%
2021/04/26	6	29.40	1	29.40	29.40	5	6,735	0.07%
2021/04/23	5	29.40	0	0.00	29.35	5	6,707	0.07%
2021/04/22	2.5	29.50	1.1	29.96	29.35	1.4	6,801	0.02%
2021/04/21	6.1	29.84	21.5	29.89	30.15	-15.4	6,734	-0.23%
2021/04/20	4	29.63	5	29.79	29.80	-1	6,621	-0.02%
2021/04/19	6.1	29.32	0	0.00	29.35	6.1	6,537	0.09%
2021/04/16	1	28.95	4	29.05	29.15	-3	6,590	-0.05%
2021/04/15	1	28.85	4	28.85	28.85	-3	6,609	-0.05%
2021/04/14	7.4	28.63	208	28.51	28.65	-200.7	6,617	-3.03%	大賣/鉅額交易
2021/04/13	2	29.05	1.1	28.95	28.90	0.9	6,607	0.01%
2021/04/12	203	29.30	46	29.27	29.30	157	6,532	2.40%	大買/鉅額交易
2021/04/09	1	29.45	3	29.33	29.45	-2	6,479	-0.03%
2021/04/08	3	29.15	16	29.17	29.20	-13	6,460	-0.20%
2021/04/07	3	29.00	0	0.00	29.15	3	6,483	0.05%
2021/04/06	12	29.10	10	29.10	29.05	2	6,496	0.03%
2021/04/01	0	0.00	22.1	29.07	29.15	-22.1	6,453	-0.34%
2021/03/31	10.4	28.65	10	28.65	28.85	0.4	6,398	0.01%
2021/03/30	1	28.60	14	28.60	28.70	-13	6,349	-0.20%
2021/03/29	15	28.65	2	28.70	28.65	13	6,295	0.21%
2021/03/26	5.3	28.55	0.6	28.60	28.60	4.7	6,283	0.07%
2021/03/25	67	28.66	0	0.00	28.65	67	6,276	1.07%
2021/03/24	1	29.30	23	29.34	29.30	-22	6,234	-0.35%
2021/03/23	4	29.05	6	29.30	29.25	-2	6,178	-0.03%
2021/03/22	1	28.90	37	28.81	28.95	-36	6,122	-0.59%
2021/03/19	7	28.90	2	29.10	29.10	5	6,135	0.08%
2021/03/18	20	29.05	0.3	29.10	29.05	19.7	6,113	0.32%
2021/03/17	1	29.10	0	0.00	29.10	1	6,181	0.02%
2021/03/16	0	0.00	5.2	29.15	29.15	-5.2	6,395	-0.08%
2021/03/15	17	28.97	6	29.04	29.10	11	6,548	0.17%
2021/03/12	8.7	28.74	3	28.73	28.95	5.7	7,216	0.08%
2021/03/11	27.1	28.82	11	28.78	28.80	16.1	7,457	0.22%
2021/03/10	6	28.68	3	28.80	28.80	3	7,347	0.04%
2021/03/09	33.4	28.37	234.4	28.55	28.45	-201	7,224	-2.78%	大賣/鉅額交易
2021/03/08	9	30.35	0	0.00	30.30	9	6,814	0.13%
2021/03/05	1	30.10	5	30.10	30.30	-4	6,822	-0.06%
2021/03/04	2	30.55	0	0.00	30.40	2	6,845	0.03%
2021/03/03	0	30.60	2	30.60	30.60	-2	6,834	-0.03%
2021/03/02	16.1	30.83	1	30.80	30.60	15.1	6,832	0.22%
2021/02/24	4.6	30.71	47	30.70	30.50	-42.4	6,816	-0.62%
2021/02/23	18.6	30.88	1	30.90	31.00	17.6	6,687	0.26%
2021/02/22	23	30.23	6	30.20	30.25	17	6,367	0.27%
2021/02/19	25	29.76	3	29.82	29.90	22	6,263	0.35%
2021/02/04	0	0.00	1	29.25	29.15	-1	6,286	-0.02%
2021/02/02	0	0.00	10	29.20	29.25	-10	6,382	-0.16%
2021/02/01	10	28.85	5	28.85	29.00	5	6,387	0.08%
2021/01/29	5	29.18	0	0.00	29.10	5	6,375	0.08%
2021/01/28	10	29.30	0.7	29.35	29.30	9.3	6,332	0.15%
2021/01/27	0	0.00	1	29.55	29.45	-1	6,298	-0.02%
2021/01/25	1.2	29.48	2	29.45	29.50	-0.8	6,277	-0.01%
2021/01/22	1	29.15	3	29.18	29.30	-2	6,252	-0.03%
2021/01/21	0	29.40	0	0.00	29.20	0	6,236	0.00%
2021/01/20	5	29.38	5	29.27	29.15	0	6,197	0.00%
2021/01/19	1	30.00	1	30.05	29.80	0	6,118	0.00%
2021/01/18	10	29.75	0	0.00	29.90	10	6,074	0.16%
2021/01/15	3	29.95	16.5	30.03	29.85	-13.5	6,042	-0.22%
2021/01/14	2	30.00	27	30.04	30.05	-25	5,906	-0.42%
2021/01/13	0.2	29.80	0	0.00	29.85	0.2	5,892	0.00%
2021/01/12	3	30.00	6	30.03	29.80	-3	5,874	-0.05%
2021/01/11	10.9	30.04	2	30.03	30.15	8.9	5,800	0.15%
2021/01/08	2	29.33	0	0.00	29.40	2	5,671	0.04%
2021/01/07	4.1	29.45	4	29.41	29.40	0.1	5,610	0.00%
2021/01/06	3	29.62	37	29.44	29.40	-34	5,588	-0.61%
2021/01/05	3	29.50	5	29.55	29.60	-2	5,539	-0.04%
2021/01/04	2	29.50	0	0.00	29.50	2	5,540	0.04%
2020/12/31	1	29.60	23.4	29.65	29.50	-22.4	5,528	-0.41%
2020/12/30	0	29.35	0	0.00	29.65	0	5,496	0.00%
2020/12/29	1	29.15	1	29.45	29.30	0	5,419	0.00%
2020/12/28	0.8	29.40	7.2	29.39	29.40	-6.3	5,366	-0.12%
2020/12/24	12	29.20	0	0.00	29.20	12	5,336	0.22%
2020/12/23	1	29.20	0	0.00	29.15	1	5,323	0.02%
2020/12/22	5	29.11	5	29.00	29.00	0	5,341	0.00%
2020/12/21	1	29.15	0	0.00	29.20	1	5,356	0.02%
2020/12/18	0	0.00	20	29.45	29.40	-20	5,325	-0.38%
2020/12/17	12	29.24	20	29.23	29.20	-8	5,288	-0.15%
2020/12/16	2	29.30	0	0.00	29.40	2	5,248	0.04%
2020/12/15	23	29.28	0.3	29.70	29.25	22.8	5,195	0.44%
2020/12/14	0.3	29.85	0	0.00	29.80	0.3	5,096	0.00%
2020/12/11	0.8	29.80	2.4	29.87	29.70	-1.7	5,063	-0.03%
2020/12/10	67	30.02	55.1	30.09	30.05	11.9	4,961	0.24%
2020/12/09	32	31.25	3.4	31.22	31.15	28.6	4,696	0.61%
2020/12/08	129	32.30	126.4	32.02	31.75	2.6	4,523	0.06%	大買/大賣/
2020/12/07	8	30.61	53.8	30.92	31.25	-45.8	3,891	-1.18%
2020/12/04	5	29.90	28	29.88	29.90	-23	3,535	-0.65%
2020/12/03	5	29.85	24	29.76	29.65	-19	3,472	-0.55%
2020/12/02	2	29.50	0	0.00	29.60	2	3,435	0.06%
2020/12/01	6	29.53	3	29.70	29.65	3	3,423	0.09%
2020/11/30	6	29.83	17	29.81	29.50	-11	3,409	-0.32%
2020/11/27	0	0.00	5.2	29.75	29.75	-5.2	3,366	-0.15%
2020/11/26	1	29.70	10	29.70	29.65	-9	3,339	-0.27%
2020/11/25	14	29.54	3	29.72	29.65	11	3,340	0.33%
2020/11/24	2	29.78	1	29.60	29.60	1	3,319	0.03%
2020/11/23	1	29.60	140	29.53	29.60	-139	3,263	-4.26%	大賣/鉅額交易
2020/11/20	2	29.18	0	0.00	29.10	2	3,261	0.06%
2020/11/19	0.8	29.20	3.1	29.30	29.20	-2.4	3,269	-0.07%
2020/11/18	0	0.00	0.6	29.10	29.20	-0.6	3,272	-0.02%
2020/11/17	0.3	29.00	0	0.00	29.00	0.3	3,295	0.01%
2020/11/16	45	29.17	0	0.00	29.10	45	3,409	1.32%
2020/11/13	0	0.00	45	29.36	29.35	-45	3,388	-1.33%
2020/11/12	0	0.00	3	29.23	29.10	-3	3,373	-0.09%
2020/11/10	0	0.00	1	28.95	29.00	-1	3,365	-0.03%
2020/11/09	0	0.00	2	29.00	28.90	-2	3,523	-0.06%
2020/11/06	0	0.00	50	29.00	28.85	-50	3,665	-1.36%
2020/11/04	0	0.00	1	28.70	28.75	-1	3,661	-0.03%
2020/11/02	1	28.10	0	0.00	28.30	1	3,703	0.03%
2020/10/30	3	28.35	0	0.00	28.20	3	3,715	0.08%
2020/10/29	20	28.45	0	0.00	28.45	20	3,722	0.54%
2020/10/27	0	0.00	2	28.70	28.65	-2	3,775	-0.05%
2020/10/26	1	28.90	4	28.86	28.85	-3	3,792	-0.08%
2020/10/21	6	29.31	16	29.23	28.95	-10	4,020	-0.25%
2020/10/20	2	28.80	0	0.00	28.90	2	4,113	0.05%
2020/10/19	2	28.70	0	0.00	28.70	2	4,135	0.05%
2020/10/16	0	0.00	8	28.54	28.60	-8	4,213	-0.19%
2020/10/15	0	0.00	1	28.55	28.60	-1	4,251	-0.02%
2020/10/14	0	0.00	6.2	28.49	28.55	-6.2	4,286	-0.15%
2020/10/13	2	28.30	1	28.15	28.25	1	4,424	0.02%
2020/10/12	9	28.64	0	0.00	28.40	9	4,435	0.20%
2020/10/08	6	28.49	1	28.50	28.55	5	4,601	0.11%
2020/10/07	7	28.73	1.6	28.70	28.70	5.4	4,946	0.11%
2020/10/06	0	0.00	5	28.54	28.50	-5	5,298	-0.09%
2020/09/30	0	0.00	1	28.55	28.60	-1	5,762	-0.02%
2020/09/29	0	0.00	2	28.10	28.10	-2	5,860	-0.03%
2020/09/28	0	0.00	1	28.00	28.05	-1	6,101	-0.02%
2020/09/25	1	27.65	0	0.00	27.60	1	6,327	0.02%
2020/09/24	8	27.76	1	27.85	27.65	7	6,527	0.11%
2020/09/23	3	28.17	10	28.25	28.15	-7	6,661	-0.11%
2020/09/22	4	28.65	0	0.00	28.45	4	6,755	0.06%
2020/09/21	5	28.95	2	28.95	28.90	3	6,889	0.04%
2020/09/18	1	29.00	2	28.95	28.95	-1	7,011	-0.01%
2020/09/17	0	0.00	3	28.90	28.85	-3	7,138	-0.04%
2020/09/16	1	28.90	0	0.00	28.85	1	7,190	0.01%
2020/09/15	1	28.95	0	0.00	28.85	1	7,247	0.01%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/11	3	29.08	7.2	29.14	29.00	-4.2	7,485	-0.06%
2020/09/10	13	28.92	16	29.07	29.10	-3	7,510	-0.04%
2020/09/08	0.5	28.60	1	28.60	28.60	-0.5	7,595	-0.01%
2020/09/07	0	0.00	1	28.50	28.45	-1	7,756	-0.01%
2020/09/04	1	28.40	0	0.00	28.50	1	7,924	0.01%
2020/09/03	0	0.00	2.1	29.04	28.70	-2.1	8,277	-0.03%
2020/09/02	2	28.90	0	0.00	28.85	2	8,345	0.02%
2020/09/01	2	28.85	2	28.80	28.85	0	8,522	0.00%
2020/08/31	2	29.25	6.8	29.13	28.90	-4.8	8,629	-0.06%
2020/08/28	1	28.80	2	28.78	29.15	-1	8,671	-0.01%
2020/08/27	1	29.00	1	28.90	28.85	0	8,748	0.00%
2020/08/26	1	28.95	2	29.00	28.95	-1	8,858	-0.01%
2020/08/25	1.8	28.37	1	28.35	28.35	0.8	8,837	0.01%
2020/08/24	0	0.00	25	28.09	28.10	-25	9,028	-0.28%
2020/08/21	0.4	28.05	1	28.00	27.95	-0.6	9,124	-0.01%
2020/08/20	6	27.87	2.4	27.91	27.75	3.6	9,210	0.04%
2020/08/19	4.5	28.49	3	28.40	28.45	1.5	9,233	0.02%
2020/08/18	6	28.75	1	28.75	28.75	5	9,372	0.05%
2020/08/17	0	0.00	1	28.80	28.85	-1	9,759	-0.01%
2020/08/14	24	28.44	2	28.45	28.45	22	10,623	0.21%
2020/08/13	27.4	28.29	0	0.00	28.25	27.4	10,698	0.26%
2020/08/12	16	28.77	2.1	28.73	28.75	13.9	10,562	0.13%
2020/08/11	2	29.50	0	0.00	29.40	2	10,458	0.02%
2020/08/10	2	29.28	0	0.00	29.35	2	10,611	0.02%
2020/08/07	1	29.20	10	29.40	29.25	-9	10,807	-0.08%
2020/08/06	1	29.35	0	0.00	29.40	1	10,949	0.01%
2020/08/05	5	29.25	0	0.00	29.35	5	11,121	0.04%
2020/08/04	11	29.25	0	0.00	29.30	11	11,202	0.10%
2020/08/03	3	29.27	0	0.00	29.20	3	11,308	0.03%
2020/07/31	1	29.55	13	29.33	29.55	-12	11,359	-0.11%
2020/07/30	1	29.10	0	0.00	29.15	1	11,446	0.01%
2020/07/29	0	0.00	5	28.80	29.00	-5	11,475	-0.04%
2020/07/28	7	28.44	11	28.74	28.25	-4	11,504	-0.03%
2020/07/27	22	28.61	16	28.61	28.55	6	11,547	0.05%
2020/07/24	20.1	29.34	4	29.21	29.00	16.1	11,509	0.14%
2020/07/23	7	29.64	2	29.70	29.60	5	11,390	0.04%
2020/07/22	13	29.77	1	29.75	29.75	12	11,429	0.10%
2020/07/21	11	29.89	14	29.90	29.85	-3	11,397	-0.03%
2020/07/20	16	29.50	2	29.65	29.65	14	11,411	0.12%
2020/07/17	24	29.79	11	29.90	29.55	13	11,486	0.11%
2020/07/16	212.1	30.19	0	0.00	30.15	212.1	11,564	1.83%	大買/鉅額交易
2020/07/15	29	29.94	0	0.00	29.85	29	11,684	0.25%
2020/07/14	75	30.08	3	30.27	30.35	72	11,764	0.61%
2020/07/13	27	34.14	11	34.09	34.20	16	11,554	0.14%
2020/07/10	43	33.95	78	33.98	33.90	-35	11,409	-0.31%
2020/07/09	7	33.57	15.1	33.59	33.55	-8.1	11,334	-0.07%
2020/07/08	9	33.47	1	33.45	33.55	8	11,280	0.07%
2020/07/07	9	33.45	16	33.50	33.35	-7	11,272	-0.06%
2020/07/06	3	33.93	4	33.91	33.95	-1	11,266	-0.01%
2020/07/03	2	33.03	7	33.19	33.30	-5	11,364	-0.04%
2020/07/02	5	32.70	49	32.69	32.75	-44	11,254	-0.39%
2020/07/01	7	32.49	0	0.00	32.40	7	11,141	0.06%
2020/06/30	9	32.56	2	32.55	32.40	7	11,075	0.06%
2020/06/29	14	32.26	11	32.02	32.25	3	11,012	0.03%
2020/06/24	1	32.10	2	31.90	32.15	-1	10,937	-0.01%
2020/06/23	0	0.00	9	31.42	31.45	-9	10,969	-0.08%
2020/06/22	4	31.69	27	31.62	31.60	-23	11,028	-0.21%
2020/06/19	22	31.45	12	31.35	31.45	10	11,190	0.09%
2020/06/18	1	31.40	1	31.45	31.45	0	11,126	0.00%
2020/06/17	4	31.35	11	31.35	31.30	-7	11,142	-0.06%
2020/06/15	36	31.30	0	0.00	31.05	36	11,582	0.31%
2020/06/12	12	31.26	8	30.84	31.50	4	11,701	0.03%
2020/06/11	31	32.35	2	32.10	32.05	29	11,810	0.25%
2020/06/10	16	32.75	5	32.81	32.80	11	11,843	0.09%
2020/06/09	22	32.21	8	32.27	32.35	14	11,888	0.12%
2020/06/08	2	32.10	1	32.10	32.10	1	12,160	0.01%
2020/06/05	10	32.30	2	32.15	32.55	8	12,335	0.06%
2020/06/04	5	32.08	2	32.10	32.20	3	12,519	0.02%
2020/06/03	6	31.98	1	32.05	31.95	5	12,684	0.04%
2020/06/02	13	32.10	15	32.00	31.95	-2	12,674	-0.02%
2020/06/01	7	32.24	1	32.35	32.35	6	12,701	0.05%
2020/05/29	26	32.40	5	32.67	32.30	21	12,842	0.16%
2020/05/28	27	32.09	11	32.24	32.05	16	13,010	0.12%
2020/05/27	6	32.09	6	32.48	32.05	0	13,239	0.00%
2020/05/26	2	32.20	17	32.41	32.10	-15	13,584	-0.11%
2020/05/25	45	32.20	6	32.35	32.35	39	13,635	0.29%
2020/05/22	13	32.66	11	32.85	32.40	2	13,734	0.01%
2020/05/21	66	33.03	98	33.15	33.30	-32	13,906	-0.23%
2020/05/20	2.1	30.55	0	0.00	30.70	2.1	13,366	0.02%
2020/05/18	6	29.72	0	0.00	29.75	6	14,846	0.04%
2020/05/15	6.1	29.70	9.1	29.64	29.75	-3	15,551	-0.02%
2020/05/14	11	30.19	3	30.22	30.10	8	15,703	0.05%
2020/05/13	3.2	30.90	31	30.95	31.00	-27.8	15,635	-0.18%
2020/05/12	15	31.00	0	0.00	31.35	15	15,550	0.10%
2020/05/11	20	30.80	6	30.81	30.80	14	15,487	0.09%
2020/05/08	16	30.86	0	0.00	30.50	16	15,395	0.10%
2020/05/07	3	30.73	0	0.00	30.80	3	15,297	0.02%
2020/05/06	3	30.73	7	30.83	30.50	-4	15,231	-0.03%
2020/05/05	1	30.20	0	0.00	30.25	1	15,125	0.01%
2020/05/04	0	0.00	7	30.11	30.15	-7	15,101	-0.05%
2020/04/30	1	30.60	1	30.70	30.60	0	15,050	0.00%
2020/04/29	19	30.48	18	30.51	30.50	1	15,013	0.01%
2020/04/28	3	30.35	6	30.32	30.35	-3	14,991	-0.02%
2020/04/27	2	30.18	4	30.15	30.25	-2	15,081	-0.01%
2020/04/24	2	29.40	2	29.50	29.40	0	15,045	0.00%
2020/04/23	0	0.00	23	29.64	29.60	-23	15,106	-0.15%
2020/04/22	3	29.00	1	29.40	29.50	2	15,092	0.01%
2020/04/21	9	29.52	6	29.73	29.40	3	15,059	0.02%
2020/04/20	18	30.46	7	30.45	30.35	11	14,935	0.07%
2020/04/17	9	30.97	11	30.90	30.85	-2	14,813	-0.01%
2020/04/16	10	31.41	1	31.40	31.40	9	14,601	0.06%
2020/04/15	38	31.15	17	31.04	31.20	21	14,441	0.15%
2020/04/14	23	30.52	30	30.65	30.80	-7	14,234	-0.05%
2020/04/13	17	29.53	3	29.52	29.35	14	14,016	0.10%
2020/04/10	1	29.10	0	0.00	29.15	1	13,957	0.01%
2020/04/09	67	29.23	34	29.23	29.05	33	13,866	0.24%
2020/04/08	6	28.90	44	28.64	29.10	-38	13,659	-0.28%
2020/04/07	7	27.80	12	27.62	27.55	-5	13,336	-0.04%
2020/04/06	55	27.19	0	0.00	27.30	55	13,221	0.42%
2020/04/01	2	26.95	16	27.21	27.25	-14	13,146	-0.11%
2020/03/31	11	27.43	9	27.27	27.15	2	13,076	0.02%
2020/03/30	26	26.55	12	26.43	26.95	14	12,986	0.11%
2020/03/27	42	27.07	16.7	27.06	26.85	25.3	12,952	0.20%
2020/03/26	1	26.65	10	26.21	26.85	-9	12,801	-0.07%
2020/03/25	19	27.24	11	26.98	26.45	8	12,784	0.06%
2020/03/24	11	25.63	1	25.75	25.80	10	12,601	0.08%
2020/03/23	6	24.03	0	0.00	24.10	6	12,552	0.05%
2020/03/20	24	24.70	28	24.92	25.10	-4	12,500	-0.03%
2020/03/19	41	23.79	4	23.50	23.40	37	12,332	0.30%
2020/03/18	10.4	26.45	2	26.28	26.00	8.4	11,994	0.07%
2020/03/17	59	26.84	24	27.32	26.80	35	11,782	0.30%
2020/03/16	14	28.73	10	28.73	27.75	4	11,545	0.03%
2020/03/13	17	28.09	19	28.13	28.95	-2	11,507	-0.02%
2020/03/12	29	30.15	26	29.99	30.05	3	11,085	0.03%
2020/03/11	42	32.28	31.1	32.66	31.60	10.9	10,744	0.10%
2020/03/10	22.2	32.77	32	32.88	33.35	-9.8	10,395	-0.09%
2020/03/09	20	33.33	12.3	33.45	32.70	7.7	10,107	0.08%
2020/03/06	11	33.90	10	33.99	34.10	1	9,880	0.01%
2020/03/05	41	34.21	40	34.06	34.25	1	9,839	0.01%
2020/03/04	12	33.90	13.1	33.93	33.70	-1.1	9,695	-0.01%
2020/03/03	19	34.87	18	35.21	34.50	1	9,468	0.01%
2020/03/02	2.1	33.57	4	33.06	34.25	-1.9	9,098	-0.02%
2020/02/27	7	34.49	2.1	34.88	34.05	4.9	8,789	0.06%
2020/02/26	3	34.72	8	34.65	34.75	-5	8,378	-0.06%
2020/02/25	11.1	34.73	27	34.82	34.55	-15.9	8,182	-0.19%
2020/02/24	32	34.97	33	34.79	35.10	-1	7,914	-0.01%
2020/02/21	1	34.35	2	34.68	34.20	-1	7,428	-0.01%
2020/02/20	44.1	34.42	643	34.49	34.40	-598.9	7,200	-8.32%	大賣/鉅額交易
2020/02/19	56.1	33.03	36	32.82	33.50	20.1	6,467	0.31%
2020/02/18	92	31.63	83.2	31.68	31.60	8.8	5,842	0.15%
2020/02/17	603.1	30.14	9	30.32	30.50	594.1	5,350	11.10%	大買/鉅額交易
2020/02/14	7	29.84	2	29.95	29.70	5	5,272	0.09%
2020/02/13	0	29.35	1	29.35	29.35	-1	5,375	-0.02%
2020/02/12	2	28.85	5	29.37	29.45	-3	5,428	-0.06%
2020/02/07	0	0.00	6	28.56	28.60	-6	5,403	-0.11%
2020/02/06	0	0.00	2	28.75	28.80	-2	5,412	-0.04%
2020/02/03	0	0.00	1	28.25	28.40	-1	5,355	-0.02%
2020/01/31	2	28.95	1	29.00	29.00	1	5,286	0.02%
2020/01/30	8	28.77	4	28.85	28.95	4	5,300	0.08%
2020/01/20	3	30.48	0.3	30.30	30.35	2.7	5,211	0.05%
2020/01/17	3	30.47	5	30.42	30.40	-2	5,432	-0.04%
2020/01/16	3	29.95	2	29.95	29.95	1	5,315	0.02%
2020/01/15	10	29.90	1	29.90	29.85	9	5,260	0.17%
2020/01/14	1.8	29.61	10	29.65	29.70	-8.2	5,180	-0.16%
2020/01/13	0	0.00	2	29.20	29.20	-2	5,078	-0.04%
2020/01/10	2	29.03	1	28.85	29.00	1	5,041	0.02%
2020/01/09	0	0.00	4	28.45	28.30	-4	4,987	-0.08%
2020/01/07	2	28.50	0	0.00	28.55	2	5,001	0.04%
2020/01/06	2	28.50	0	0.00	28.60	2	4,970	0.04%
2020/01/03	0.4	28.95	0	0.00	28.95	0.4	4,950	0.01%
2020/01/02	0.3	28.95	10	29.01	28.95	-9.7	4,932	-0.20%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/27	3	29.00	4.2	28.95	29.00	-1.2	4,888	-0.02%
2019/12/26	0	0.00	21	29.00	29.00	-21	4,880	-0.43%
2019/12/24	6	29.05	2	29.10	29.00	4	4,917	0.08%
2019/12/23	2	29.05	1	29.00	29.10	1	4,971	0.02%
2019/12/20	6	29.04	2	29.30	29.00	4	5,011	0.08%
2019/12/19	2	29.15	1	29.25	29.20	1	4,929	0.02%
2019/12/18	3	29.08	5	29.11	29.20	-2	4,875	-0.04%
2019/12/17	1	28.75	0	0.00	28.80	1	4,772	0.02%
2019/12/16	1	28.75	0	0.00	28.75	1	4,736	0.02%
2019/12/13	12	28.48	1	28.75	28.65	11	4,720	0.23%
2019/12/12	17	28.61	0	0.00	28.70	17	4,641	0.37%
2019/12/11	12	28.66	2	28.70	28.70	10	4,646	0.22%
2019/12/10	2	29.05	7	28.97	28.80	-5	4,624	-0.11%
2019/12/06	3	28.43	0	0.00	28.45	3	4,445	0.07%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/04	2	27.88	20	27.75	27.90	-18	4,382	-0.41%
2019/12/03	0	0.00	10	27.90	28.00	-10	4,371	-0.23%
2019/12/02	0	0.00	2	27.98	28.00	-2	4,352	-0.05%
2019/11/28	4.6	28.44	0	0.00	28.40	4.6	4,253	0.11%
2019/11/27	2	28.45	1	28.40	28.45	1	4,251	0.02%
2019/11/25	0	0.00	1	28.55	28.50	-1	4,288	-0.02%
2019/11/22	1	28.75	1	28.70	28.70	0	4,306	0.00%
2019/11/21	14	28.71	0	0.00	28.75	14	4,296	0.33%
2019/11/20	1.2	28.86	3	28.87	28.90	-1.8	4,255	-0.04%
2019/11/19	2	29.43	6	29.53	29.30	-4	4,174	-0.10%
2019/11/18	10	29.45	4	29.25	29.30	6	4,043	0.15%
2019/11/15	2.9	28.60	1	28.65	28.60	1.9	3,849	0.05%
2019/11/14	4	28.70	4	28.51	28.70	0	3,743	0.00%
2019/11/13	4	28.80	2	28.73	28.90	2	3,464	0.06%
2019/11/12	4	28.24	2	28.20	28.50	2	3,212	0.06%
2019/11/11	1	27.80	3	27.85	27.75	-2	2,970	-0.07%
2019/11/08	13	27.43	2	27.48	27.50	11	2,837	0.39%
2019/11/07	0	0.00	5	26.95	26.90	-5	2,700	-0.19%
2019/11/06	13	26.99	0	0.00	26.90	13	2,670	0.49%
2019/11/05	1	26.95	1	27.00	26.95	0	2,653	0.00%
2019/11/04	6	26.80	0	0.00	26.75	6	2,631	0.23%
2019/11/01	1	26.70	0	0.00	26.75	1	2,631	0.04%
2019/10/31	11	26.79	7	26.75	26.80	4	2,662	0.15%
2019/10/30	1	26.85	0	0.00	26.80	1	2,644	0.04%
2019/10/29	1	26.50	4	26.40	26.60	-3	2,615	-0.11%
2019/10/28	11	27.22	7.2	27.03	26.90	3.8	2,532	0.15%
2019/10/25	6	26.98	8	27.08	27.10	-2	2,462	-0.08%
2019/10/23	2	25.80	0	0.00	25.75	2	2,196	0.09%
2019/10/22	3	25.75	0	0.00	25.75	3	2,188	0.14%
2019/10/21	1	25.70	0	0.00	25.75	1	2,177	0.05%
2019/10/18	1	25.40	0	0.00	25.45	1	2,161	0.05%
2019/10/09	4	26.00	0	0.00	25.70	4	2,060	0.19%
2019/10/08	3	26.12	0	0.00	26.10	3	2,040	0.15%
2019/10/03	1	25.95	0	0.00	25.95	1	2,061	0.05%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/26	2	26.50	2	26.50	26.25	0	1,941	0.00%
2019/09/24	16	26.45	0	0.00	26.45	16	1,789	0.89%
2019/09/20	1	26.15	0	0.00	26.15	1	1,772	0.06%
2019/09/18	3	26.23	11	26.24	26.25	-8	1,772	-0.45%
2019/09/17	1	26.10	0	0.00	26.30	1	1,749	0.06%
2019/09/16	1	26.35	0	0.00	26.30	1	1,740	0.06%
2019/09/11	2.5	26.48	2	26.40	26.50	0.5	1,693	0.03%
2019/09/10	4	26.68	0	0.00	26.60	4	1,677	0.24%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/05	2	27.53	0	0.00	27.55	2	1,645	0.12%
2019/09/02	0	0.00	1	27.50	27.65	-1	1,667	-0.06%
2019/08/30	0	0.00	2	27.48	27.60	-2	1,658	-0.12%
2019/08/29	2	26.98	0	0.00	27.30	2	1,637	0.12%
2019/08/28	3	26.52	1	26.65	26.65	2	1,599	0.13%
2019/08/27	2	31.60	6.1	31.55	31.55	-4.1	1,530	-0.27%
2019/08/22	2	31.93	0	0.00	31.75	2	1,449	0.14%
2019/08/16	0	0.00	1	31.35	31.45	-1	1,421	-0.07%
2019/08/14	2	31.65	0	0.00	31.65	2	1,404	0.14%
2019/08/12	1	31.45	0	0.00	31.50	1	1,386	0.07%
2019/08/05	0.3	31.20	0	0.00	31.20	0.3	1,450	0.02%
2019/08/02	1	31.50	1	31.90	31.90	0	1,517	0.00%
2019/07/30	1	32.35	0	0.00	32.35	1	1,494	0.07%
2019/07/29	0	0.00	0.6	32.20	32.35	-0.6	1,508	-0.04%
2019/07/26	1	32.10	0	0.00	32.10	1	1,510	0.07%
2019/07/23	0.2	31.75	3	31.83	31.75	-2.8	1,507	-0.19%
2019/07/19	2	32.03	0	0.00	31.95	2	1,495	0.13%
2019/07/15	3	32.25	0	0.00	32.45	3	1,471	0.20%
2019/07/12	1	32.20	0	0.00	32.15	1	1,465	0.07%
2019/07/10	5	31.75	0	0.00	31.80	5	1,440	0.35%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/07/08	3	31.55	0	0.00	31.55	3	1,445	0.21%
2019/07/04	0	0.00	3	31.25	31.30	-3	1,478	-0.20%
2019/07/01	4	31.30	0	0.00	31.35	4	1,550	0.26%
2019/06/27	0	0.00	2	30.80	30.90	-2	1,560	-0.13%
2019/06/25	3	30.90	0	0.00	30.95	3	1,562	0.19%
2019/06/24	0	0.00	1	30.75	30.70	-1	1,558	-0.06%
2019/06/19	0	0.00	0.7	29.65	29.70	-0.7	1,558	-0.05%
2019/06/18	1	29.55	0	0.00	29.70	1	1,560	0.06%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/03	1	29.15	0	0.00	29.15	1	1,973	0.05%
2019/05/31	0	0.00	1	29.15	29.40	-1	2,016	-0.05%
2019/05/30	11	29.05	0	0.00	29.10	11	2,087	0.53%
2019/05/16	1	29.70	0	0.00	29.50	1	2,395	0.04%
2019/05/13	1	29.35	0	0.00	29.35	1	2,394	0.04%
2019/05/03	0	0.00	1	32.25	32.25	-1	2,343	-0.04%
2019/05/02	0.5	32.15	3	32.27	32.35	-2.5	2,329	-0.11%
2019/04/19	1	31.35	0	0.00	31.35	1	2,373	0.04%
2019/04/18	2	31.53	2	31.64	31.25	0	2,379	0.00%
2019/04/15	2	31.60	0	0.00	31.60	2	2,356	0.08%
2019/04/12	2	31.60	32	31.52	31.40	-30	2,356	-1.27%
2019/04/11	2	31.98	1.6	31.91	32.00	0.4	2,324	0.02%
2019/04/10	1.3	32.09	0	0.00	32.05	1.3	2,315	0.06%
2019/04/09	1.9	32.45	0	0.00	32.50	1.9	2,297	0.08%
2019/04/08	0	0.00	5	32.44	32.50	-5	2,306	-0.22%
2019/04/03	0	0.00	2.4	31.80	31.90	-2.4	2,289	-0.11%
2019/03/27	0	0.00	2	31.60	31.65	-2	2,647	-0.08%
2019/03/26	0	0.00	5	31.50	31.60	-5	2,669	-0.19%
2019/03/25	5	31.24	0	0.00	31.40	5	2,688	0.19%
2019/03/20	0	0.00	1	31.55	31.50	-1	2,664	-0.04%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/18	1	31.05	1	31.30	31.30	0	2,621	0.00%
2019/03/15	2.5	30.60	0	0.00	31.05	2.5	2,591	0.10%
2019/03/14	0.5	30.85	0	0.00	30.85	0.5	2,394	0.02%
2019/03/13	0	0.00	2	30.75	30.85	-2	2,370	-0.08%
2019/03/12	2.5	30.80	0	0.00	30.80	2.5	2,340	0.11%
2019/03/08	4	31.08	1	31.00	31.15	3	2,259	0.13%
2019/03/07	2	31.20	0	0.00	31.05	2	2,233	0.09%
2019/03/06	0	0.00	11	32.05	31.80	-11	2,191	-0.50%
2019/03/05	0	0.00	6.4	31.85	32.05	-6.4	2,155	-0.30%
2019/03/04	5	31.04	3	31.35	31.90	2	2,056	0.10%
2019/02/27	1	29.95	2	29.98	29.90	-1	1,847	-0.05%
2019/02/26	0	0.00	5	29.40	29.15	-5	1,743	-0.29%
2019/02/21	4	28.68	1	28.70	28.60	3	1,692	0.18%
2019/02/20	2	28.30	4	28.59	28.60	-2	1,673	-0.12%
2019/02/19	5	28.30	0	0.00	28.20	5	1,643	0.30%
2019/02/18	0	0.00	1	28.40	28.20	-1	1,643	-0.06%
2019/02/12	0	0.00	2	28.50	28.00	-2	1,618	-0.12%
2019/02/11	1	28.10	9	28.17	28.35	-8	1,577	-0.51%
2019/01/30	0	0.00	1	27.75	27.55	-1	1,528	-0.07%
2019/01/28	0	0.00	2	27.65	27.60	-2	1,526	-0.13%
2019/01/25	0	0.00	10	27.40	27.50	-10	1,526	-0.66%
2019/01/24	2	26.90	0	0.00	26.90	2	1,478	0.14%
2019/01/22	0	0.00	3	26.62	26.65	-3	1,474	-0.20%
2019/01/21	0	0.00	5	26.87	26.55	-5	1,478	-0.34%
2019/01/15	1	26.15	0	0.00	26.20	1	1,463	0.07%
2019/01/10	2	25.25	0	0.00	25.55	2	1,492	0.13%
2019/01/08	3	24.70	0	0.00	24.70	3	1,476	0.20%
2018/12/27	2	24.60	0	0.00	24.55	2	1,593	0.13%
2018/12/25	2	23.53	0	0.00	23.40	2	1,630	0.12%
2018/12/21	4	24.58	3	24.60	23.85	1	1,450	0.07%
2018/12/20	6	25.32	0	0.00	24.90	6	1,287	0.47%
2018/12/19	1	25.60	0	0.00	25.55	1	1,245	0.08%
2018/12/17	4	26.20	0	0.00	26.00	4	1,190	0.34%
2018/12/13	0	0.00	4	27.20	27.30	-4	1,167	-0.34%
2018/12/10	2	27.05	0	0.00	26.85	2	1,191	0.17%
2018/12/06	7	27.37	0	0.00	27.15	7	1,237	0.57%
2018/12/05	0	0.00	3	27.75	27.95	-3	1,251	-0.24%
2018/12/03	0	0.00	2	28.70	28.55	-2	1,324	-0.15%
2018/11/29	0	0.00	2	28.70	28.30	-2	1,432	-0.14%
2018/11/28	5	27.60	0	0.00	28.00	5	1,509	0.33%
2018/11/27	5	27.40	1	27.35	27.35	4	1,553	0.26%
2018/11/26	6	27.54	0	0.00	27.35	6	1,599	0.38%
2018/11/23	0	0.00	22	27.30	27.20	-22	1,632	-1.35%
2018/11/21	0	0.00	0.1	27.00	27.00	-0.1	1,704	-0.01%
2018/11/20	0.1	27.30	0	0.00	27.30	0.1	1,734	0.01%
2018/11/06	2	26.50	0	0.00	26.40	2	1,786	0.11%
2018/11/05	0	0.00	1	26.00	26.60	-1	1,793	-0.06%
2018/11/02	1	25.45	0	0.00	25.45	1	1,767	0.06%
2018/10/26	2	24.80	0	0.00	24.95	2	1,771	0.11%
2018/10/25	0	0.00	1	24.60	24.70	-1	1,765	-0.06%
2018/10/23	0	0.00	4	24.75	24.70	-4	1,760	-0.23%
2018/10/22	4	24.49	0	0.00	24.45	4	1,743	0.23%
2018/10/18	6	25.20	0	0.00	25.15	6	1,711	0.35%
2018/10/16	1	26.65	0	0.00	26.35	1	1,685	0.06%
2018/10/12	2	25.95	0	0.00	26.25	2	1,737	0.12%
2018/10/11	0	0.00	1	25.75	25.75	-1	1,734	-0.06%
2018/10/04	4	26.55	6.6	26.68	26.65	-2.6	1,621	-0.16%
2018/09/26	1	28.40	0	0.00	28.50	1	1,480	0.07%
2018/09/25	2	28.55	0	0.00	28.50	2	1,484	0.13%
2018/09/21	1	28.40	0	0.00	28.55	1	1,488	0.07%
2018/09/19	1	28.50	0	0.00	28.45	1	1,491	0.07%
2018/09/14	1	28.35	0	0.00	28.35	1	1,502	0.07%
2018/09/12	1	27.95	4	28.10	28.25	-3	1,498	-0.20%
2018/09/10	0.2	28.65	0	0.00	28.65	0.2	1,465	0.01%
2018/09/07	9	29.50	5	29.20	29.45	4	1,456	0.27%
2018/09/06	1	29.80	0	0.00	29.85	1	1,415	0.07%
2018/09/05	2	29.75	0	0.00	29.75	2	1,391	0.14%
2018/09/04	11	35.82	0	0.00	35.40	11	1,298	0.85%
2018/09/03	4	35.58	32	35.55	35.60	-28	1,234	-2.27%
2018/08/29	2	35.20	0	0.00	35.30	2	1,166	0.17%
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/27	2	34.78	0	0.00	34.80	2	1,137	0.18%
2018/08/15	0	0.00	1	33.85	34.05	-1	1,146	-0.09%
2018/07/24	0	0.00	10	33.90	34.00	-10	1,207	-0.83%
2018/07/18	0	0.00	1	33.25	33.35	-1	1,189	-0.08%
2018/07/11	10	32.55	0	0.00	32.50	10	1,206	0.83%
2018/06/29	2	32.95	2	32.85	33.05	0	1,270	0.00%
2018/06/27	0	0.00	1	33.05	32.95	-1	1,278	-0.08%
2018/06/26	0	0.00	0	32.85	32.95	0	1,284	0.00%
2018/06/22	1	32.75	0	0.00	32.95	1	1,308	0.08%
2018/06/11	1	33.05	0	0.00	32.95	1	1,530	0.07%
2018/06/05	1	33.40	0	0.00	33.45	1	1,516	0.07%
2018/05/28	0	0.00	5	33.15	33.05	-5	1,481	-0.34%
2018/05/21	5	32.70	0	0.00	32.90	5	1,485	0.34%
2018/05/16	0	0.00	0	32.50	32.50	0	1,529	0.00%
2018/05/14	6	32.14	0	0.00	32.10	6	1,625	0.37%
2018/05/07	1	31.65	0	0.00	31.70	1	1,629	0.06%
2018/05/04	1	31.70	0	0.00	31.70	1	1,636	0.06%
2018/05/02	1	31.90	0	0.00	32.00	1	1,650	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/27	1	31.90	0	0.00	31.95	1	1,659	0.06%
2018/04/26	31	31.95	0	0.00	31.80	31	1,703	1.82%
2018/04/24	31	32.71	3.4	32.77	32.55	27.6	1,786	1.54%
2018/04/19	0	0.00	8	33.50	33.55	-8	1,850	-0.43%
2018/04/18	0	0.00	14	33.55	33.50	-14	1,880	-0.74%
2018/04/17	0	0.00	7	33.39	33.50	-7	1,885	-0.37%
2018/04/16	3	33.45	0	0.00	33.50	3	2,011	0.15%
2018/04/12	1	33.30	0	0.00	33.40	1	2,019	0.05%
2018/04/09	0.2	33.75	0	0.00	33.85	0.2	1,997	0.01%
2018/04/02	4	34.13	0.1	33.80	33.80	3.9	2,024	0.19%
2018/03/31	0.2	34.10	0	0.00	34.20	0.2	2,025	0.01%
2018/03/30	0.2	33.75	1	33.85	33.90	-0.8	2,027	-0.04%
2018/03/29	10	33.65	0	0.00	33.65	10	2,021	0.49%
2018/03/27	0.2	33.45	0	0.00	33.45	0.2	2,024	0.01%
2018/03/26	0.2	32.90	8	32.93	32.90	-7.8	1,997	-0.39%
2018/03/07	0	0.00	6	32.25	31.90	-6	2,285	-0.26%
2018/02/22	1	31.60	0	0.00	31.50	1	2,501	0.04%
2018/02/07	0	0.00	2	31.00	31.00	-2	2,606	-0.08%
2018/02/06	5	31.68	0	0.00	30.50	5	2,617	0.19%
2018/02/05	2	32.78	0	0.00	32.85	2	2,566	0.08%
2018/02/02	2	33.50	0	0.00	33.40	2	2,560	0.08%
2018/02/01	2	33.83	0	0.00	33.70	2	2,566	0.08%
2018/01/31	1	33.80	0	0.00	33.95	1	2,583	0.04%
2018/01/26	2	33.70	0	0.00	33.80	2	2,610	0.08%
2018/01/22	7	34.04	0	0.00	34.15	7	2,637	0.27%
2018/01/19	1	34.70	5	34.63	34.35	-4	2,624	-0.15%
2018/01/18	10	33.65	0	0.00	33.80	10	2,604	0.38%
2018/01/17	13	33.52	0	0.00	33.45	13	2,596	0.50%
2018/01/15	0	0.00	2	34.05	34.00	-2	2,643	-0.08%
2018/01/10	8	34.43	2	34.50	33.95	6	2,695	0.22%
2018/01/05	0	0.00	1	35.80	35.65	-1	2,816	-0.04%
2018/01/04	0	0.00	1	35.70	35.65	-1	3,160	-0.03%
2018/01/02	5	35.30	0	0.00	35.25	5	3,257	0.15%