神達 (3706)-元大-大雅券商分點個股進出

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

神達

(3706)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

神達 (3706)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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	618.9	84.62	643.1	84.64	83.00	-24.2	39,339	-0.06%	大買/大賣/
2024/11/21	442	75.26	548.2	76.06	79.90	-106.1	35,864	-0.30%	大買/大賣/鉅額交易
2024/11/20	475.2	73.50	457.1	73.59	72.70	18	32,595	0.06%	大買/大賣/
2024/11/19	195.1	69.57	226.1	70.41	73.20	-31.1	28,643	-0.11%	大買/大賣/
2024/11/18	188	68.09	168.1	67.76	66.60	19.9	25,624	0.08%	大買/大賣/
2024/11/15	235.7	70.71	213.4	70.54	68.40	22.3	23,412	0.10%	大買/大賣/
2024/11/14	218.2	65.77	291.8	66.01	69.80	-73.6	20,050	-0.37%	大買/大賣/
2024/11/13	227.1	64.85	239.5	64.95	63.50	-12.4	16,355	-0.08%	大買/大賣/
2024/11/12	503.7	61.73	553.8	62.43	63.60	-50.1	12,842	-0.39%	大買/大賣/
2024/11/11	0	0.00	29.1	59.40	59.40	-29.1	7,238	-0.40%
2024/11/08	9	52.55	120.2	53.61	54.00	-111.2	6,832	-1.63%	大賣/鉅額交易
2024/11/07	36	48.28	38.6	48.59	49.15	-2.6	5,378	-0.05%
2024/11/06	28.2	47.54	20	47.60	47.15	8.2	5,058	0.16%
2024/11/05	7	47.34	6	47.25	47.40	1	5,002	0.02%
2024/11/01	11	45.67	3	44.30	46.35	8	5,183	0.15%
2024/10/30	1	45.70	4	46.40	45.70	-3	5,219	-0.06%
2024/10/29	2	45.95	2	45.95	45.95	0	5,281	0.00%
2024/10/28	1	46.45	4	46.60	46.50	-3	5,298	-0.06%
2024/10/25	0	0.00	9	46.47	46.65	-9	5,368	-0.17%
2024/10/24	5	46.33	1	46.20	46.00	4	5,469	0.07%
2024/10/22	0	0.00	0	47.05	47.00	0	5,628	0.00%
2024/10/18	4	46.91	12	46.95	46.75	-8	5,996	-0.13%
2024/10/17	1	47.00	4	47.08	47.10	-3	6,054	-0.05%
2024/10/16	6	47.08	12	47.11	47.10	-6	6,199	-0.10%
2024/10/15	12	46.79	7	46.96	46.80	5	6,500	0.08%
2024/10/14	2	46.55	2	46.53	46.75	0	6,660	0.00%
2024/10/11	4	46.60	16	46.52	46.35	-12	7,051	-0.17%
2024/10/09	34	46.86	43	46.81	45.70	-9	7,775	-0.12%
2024/10/08	1	45.55	2	46.15	45.70	-1	7,679	-0.01%
2024/10/07	0	45.60	1	45.50	45.75	-1	7,837	-0.01%
2024/10/04	1	45.35	3	45.33	45.45	-2	7,903	-0.03%
2024/10/01	3.2	44.84	4	45.03	45.30	-0.8	8,043	-0.01%
2024/09/30	3	45.45	0	0.00	45.00	3	8,050	0.04%
2024/09/27	0	0.00	10	45.94	45.90	-10	8,087	-0.12%
2024/09/26	17	45.98	10	46.33	45.45	7	8,125	0.09%
2024/09/25	7	45.81	5	46.10	45.90	2	8,102	0.02%
2024/09/24	1.1	45.09	3	45.35	45.45	-1.9	8,060	-0.02%
2024/09/23	5.1	45.38	13	45.35	45.30	-7.9	8,078	-0.10%
2024/09/20	6	46.15	1	45.80	45.40	5	8,102	0.06%
2024/09/19	0	0.00	16	45.56	45.75	-16	8,127	-0.20%
2024/09/18	24	45.83	20	45.38	45.10	4	8,220	0.05%
2024/09/16	15	45.70	16	45.99	46.10	-1	8,190	-0.01%
2024/09/13	48	45.94	71.3	45.78	45.90	-23.3	8,231	-0.28%
2024/09/12	26.1	44.60	29.1	44.95	45.15	-3	8,250	-0.04%
2024/09/11	9.1	43.79	3	43.63	43.45	6.1	8,199	0.07%
2024/09/10	22	43.67	14	43.39	43.10	8	8,240	0.10%
2024/09/09	2	41.90	1	42.30	42.75	1	8,231	0.01%
2024/09/06	1	42.30	1	42.70	42.65	0	8,293	0.00%
2024/09/05	0.2	42.10	2	42.53	42.15	-1.8	8,398	-0.02%
2024/09/04	9.2	42.33	7	42.18	41.85	2.2	8,527	0.03%
2024/09/03	7	44.96	7	45.51	44.75	0	8,556	0.00%
2024/08/30	0	0.00	2	44.85	44.90	-2	8,812	-0.02%
2024/08/29	3	44.30	5	44.78	44.85	-2	8,972	-0.02%
2024/08/28	1	44.55	2	44.73	44.75	-1	9,155	-0.01%
2024/08/27	0.1	44.55	10	44.78	44.95	-10	9,260	-0.11%
2024/08/26	22	45.34	21	44.93	44.95	1	9,465	0.01%
2024/08/23	2.1	43.55	8.2	43.42	44.20	-6.1	9,715	-0.06%
2024/08/22	2	43.85	0	0.00	43.85	2	9,859	0.02%
2024/08/21	12.1	44.03	7	43.99	43.90	5.1	10,206	0.05%
2024/08/20	0	0.00	1	44.25	44.10	-1	10,642	-0.01%
2024/08/19	4	44.25	1	44.35	44.15	3	11,292	0.03%
2024/08/16	23	45.00	26	44.43	44.20	-3	12,350	-0.02%
2024/08/15	9.1	43.97	4	44.01	43.75	5.1	12,980	0.04%
2024/08/14	18	44.29	25	43.87	44.10	-7	13,664	-0.05%
2024/08/13	30	44.13	29.1	43.11	43.25	0.9	14,066	0.01%
2024/08/12	2.1	42.18	3	42.42	43.00	-0.9	14,251	-0.01%
2024/08/09	3.1	40.84	13	41.03	40.60	-10	14,713	-0.07%
2024/08/08	6.2	40.03	41	39.94	40.05	-34.8	15,293	-0.23%
2024/08/07	4.2	40.08	10	40.62	41.15	-5.9	15,433	-0.04%
2024/08/06	131	38.14	93.2	38.47	38.45	37.8	15,832	0.24%	大買/
2024/08/05	15	38.86	5	38.71	38.70	10	15,769	0.06%
2024/08/02	4	43.16	1	43.20	42.95	3	15,699	0.02%
2024/08/01	8	43.99	15.1	43.93	44.30	-7.1	15,804	-0.04%
2024/07/31	3	42.35	1	42.60	42.25	2	15,885	0.01%
2024/07/30	15	41.70	9	41.90	42.55	6	16,010	0.04%
2024/07/29	15	42.96	7	42.90	42.30	8	16,028	0.05%
2024/07/26	7	43.66	11	43.41	43.75	-4	16,004	-0.02%
2024/07/23	15	45.07	11	44.96	44.80	4	16,029	0.02%
2024/07/22	12	44.90	19	44.98	45.00	-7	16,326	-0.04%
2024/07/19	21	46.93	10	46.82	45.90	11	16,197	0.07%
2024/07/18	4	46.98	29	47.03	47.00	-25	16,145	-0.15%
2024/07/17	8.1	48.52	9.1	48.12	48.00	-1	16,096	-0.01%
2024/07/16	50	48.58	50.3	48.44	48.25	-0.3	16,105	0.00%
2024/07/15	32.1	47.90	29	47.75	47.35	3.1	15,906	0.02%
2024/07/12	69	48.95	70	48.63	48.25	-1	15,763	-0.01%
2024/07/11	115.2	48.64	117.9	48.70	48.85	-2.7	15,484	-0.02%	大買/大賣/
2024/07/10	25	46.94	19.1	46.92	46.60	5.9	15,038	0.04%
2024/07/09	3	46.03	21	46.30	46.10	-18	15,050	-0.12%
2024/07/08	12.1	45.67	13.6	45.56	45.40	-1.5	14,960	-0.01%
2024/07/05	40.1	45.82	36	45.67	45.90	4	15,109	0.03%
2024/07/04	7	44.59	1	44.60	44.60	6	15,087	0.04%
2024/07/03	2	44.72	6	44.68	44.50	-4	15,199	-0.03%
2024/07/02	4	43.84	0	0.00	44.70	4	15,433	0.03%
2024/07/01	7.2	44.23	3	44.33	44.10	4.2	15,646	0.03%
2024/06/28	0	0.00	7	44.66	44.30	-7	16,023	-0.04%
2024/06/27	8	44.03	10	44.00	43.90	-2	16,419	-0.01%
2024/06/26	10	44.73	6	45.10	44.35	4	16,877	0.02%
2024/06/25	8	44.24	5.1	43.97	44.80	2.9	17,982	0.02%
2024/06/24	26.2	45.33	7	45.39	44.75	19.2	19,475	0.10%
2024/06/21	9	46.03	3	46.10	46.15	6	19,884	0.03%
2024/06/20	11	46.51	1.1	46.49	46.45	9.9	20,564	0.05%
2024/06/19	12	46.60	25.8	46.19	46.25	-13.8	22,953	-0.06%
2024/06/18	5	45.49	2	45.70	45.70	3	25,902	0.01%
2024/06/17	5	45.73	14.5	45.67	45.55	-9.5	28,245	-0.03%
2024/06/14	19	45.54	9.1	45.72	45.95	10	29,522	0.03%
2024/06/13	11.1	45.64	13.4	45.54	45.45	-2.4	29,641	-0.01%
2024/06/12	13.1	45.29	6.1	45.16	45.15	7	29,801	0.02%
2024/06/11	12	45.40	8.2	45.58	45.10	3.9	30,032	0.01%
2024/06/07	10.1	46.08	24.1	46.04	45.70	-14	30,461	-0.05%
2024/06/06	13.1	47.04	12	46.52	46.60	1.1	30,717	0.00%
2024/06/05	16.2	47.39	53	47.46	46.65	-36.9	30,788	-0.12%
2024/06/04	31	48.34	27	48.54	47.75	4	30,772	0.01%
2024/06/03	100	48.25	43.4	48.27	48.20	56.7	30,722	0.18%
2024/05/31	15.4	47.78	18	47.82	47.50	-2.6	30,623	-0.01%
2024/05/30	10	48.19	15	47.87	47.60	-5	30,611	-0.02%
2024/05/29	11	48.96	13.1	48.96	49.00	-2.1	30,586	-0.01%
2024/05/28	25.4	48.53	17	48.31	48.35	8.4	30,460	0.03%
2024/05/27	63.1	48.89	47.4	48.85	48.40	15.7	30,404	0.05%
2024/05/24	32.2	48.17	33	48.17	48.35	-0.9	30,334	0.00%
2024/05/23	73.7	48.47	64	48.22	48.00	9.7	30,104	0.03%
2024/05/22	90	48.94	95.5	49.16	49.50	-5.5	29,750	-0.02%
2024/05/21	27	46.87	92	47.01	47.95	-65	29,279	-0.22%
2024/05/20	115	45.48	130.1	45.91	45.80	-15.1	28,708	-0.05%	大買/大賣/
2024/05/17	138.9	46.16	76	46.19	45.90	62.9	28,138	0.22%	大買/
2024/05/16	32.1	47.48	49	47.45	46.80	-16.9	27,886	-0.06%
2024/05/15	107.1	47.33	97	47.45	47.40	10.1	27,835	0.04%	大買/
2024/05/14	44	46.65	66.4	46.38	48.00	-22.4	27,668	-0.08%
2024/05/13	14.5	44.65	29	44.76	44.85	-14.5	27,147	-0.05%
2024/05/10	59	44.30	41	44.78	44.10	18	27,071	0.07%
2024/05/09	33.9	43.01	27	42.96	42.75	6.9	26,688	0.03%
2024/05/08	12.5	42.81	4	43.06	42.95	8.5	26,814	0.03%
2024/05/07	37	42.61	33	42.84	43.00	4	26,976	0.01%
2024/05/06	30.1	43.36	2	43.23	43.20	28.1	26,908	0.10%
2024/05/03	30.1	44.70	8.1	44.99	43.75	22	26,916	0.08%
2024/05/02	11.5	44.74	1.5	44.87	44.60	10	27,037	0.04%
2024/04/30	8.2	45.46	4	45.60	45.40	4.2	27,395	0.02%
2024/04/29	9	45.84	21	45.99	45.90	-12	27,857	-0.04%
2024/04/26	33	45.75	18.4	45.50	45.70	14.6	28,831	0.05%
2024/04/25	5	43.99	7	43.89	44.05	-2	28,993	-0.01%
2024/04/24	16	44.29	21	44.01	44.60	-5	29,086	-0.02%
2024/04/23	4	42.71	3.6	42.73	42.80	0.4	29,074	0.00%
2024/04/22	23.1	43.06	10	42.40	42.20	13.1	29,228	0.04%
2024/04/19	11.3	43.86	8	43.83	43.70	3.3	29,229	0.01%
2024/04/18	17.1	44.64	10	44.28	44.70	7.1	29,358	0.02%
2024/04/17	59.3	45.28	36	45.26	45.00	23.3	29,809	0.08%
2024/04/16	34.1	45.23	25	44.99	44.55	9.1	30,455	0.03%
2024/04/15	27	47.43	50	47.40	46.85	-23	30,218	-0.08%
2024/04/12	32.1	48.94	32	48.80	48.60	0.1	30,070	0.00%
2024/04/11	21.6	48.60	20	48.85	48.85	1.6	30,088	0.01%
2024/04/10	38	49.85	54	49.97	49.55	-16	30,183	-0.05%
2024/04/09	29	50.07	3	50.05	50.00	26	30,203	0.09%
2024/04/08	49.2	50.15	4	50.38	50.20	45.2	30,454	0.15%
2024/04/03	43.2	49.78	17	50.11	50.00	26.2	30,964	0.08%
2024/04/02	36.8	50.67	38	50.08	50.10	-1.2	32,738	0.00%
2024/04/01	9.3	51.30	16	51.55	51.10	-6.7	32,628	-0.02%
2024/03/29	78.4	51.26	61	51.45	51.50	17.4	32,317	0.05%
2024/03/28	258.3	54.04	191	52.84	52.20	67.3	31,969	0.21%	大買/大賣/
2024/03/27	115.1	55.72	129.2	56.22	56.70	-14.1	30,939	-0.05%	大買/大賣/
2024/03/26	31.4	52.75	53.3	53.16	53.20	-22	29,545	-0.07%
2024/03/25	74.2	54.72	70.6	54.47	54.00	3.7	29,445	0.01%
2024/03/22	289.4	56.89	294.9	56.76	54.00	-5.5	28,813	-0.02%	大買/大賣/
2024/03/21	294.1	55.98	287.2	56.08	57.90	6.9	26,387	0.03%	大買/大賣/
2024/03/20	222.3	51.90	432.7	52.99	53.60	-210.5	23,391	-0.90%	大買/大賣/鉅額交易
2024/03/19	76	48.15	181.4	48.44	48.80	-105.4	21,293	-0.50%	大賣/鉅額交易
2024/03/18	21	45.97	22	45.72	46.50	-1	20,908	0.00%
2024/03/15	29	45.81	31	45.65	45.60	-2	20,820	-0.01%
2024/03/14	86	45.84	69	45.88	45.55	17	20,658	0.08%
2024/03/13	52	45.79	57	45.79	45.65	-5	20,533	-0.02%
2024/03/12	4	45.05	20	44.95	45.30	-16	20,128	-0.08%
2024/03/11	38	43.82	95.3	43.86	43.70	-57.3	19,919	-0.29%
2024/03/08	4.1	42.33	13	42.47	42.50	-8.9	19,835	-0.04%
2024/03/07	9.2	43.12	2	42.80	42.70	7.2	20,023	0.04%
2024/03/06	4	43.26	7	43.34	43.30	-3	20,391	-0.01%
2024/03/05	19	43.26	13	43.32	43.55	6	20,432	0.03%
2024/03/04	18	43.74	33	43.59	43.20	-15	20,436	-0.07%
2024/03/01	29	43.03	11.1	42.93	43.05	17.9	20,313	0.09%
2024/02/29	6.1	41.64	18	41.56	42.30	-11.9	20,308	-0.06%
2024/02/27	29.1	41.79	5	41.98	41.60	24.1	20,415	0.12%
2024/02/26	17	43.07	12	43.13	42.95	5	20,354	0.02%
2024/02/23	29	44.40	25	45.24	43.60	4	20,439	0.02%
2024/02/22	73	45.23	76	45.16	44.45	-3	20,545	-0.01%
2024/02/21	21	44.44	4	44.28	43.75	17	20,177	0.08%
2024/02/20	22	44.02	38	44.02	43.75	-16	20,306	-0.08%
2024/02/19	43.3	45.11	10	44.35	44.15	33.2	20,252	0.16%
2024/02/16	59	45.17	36	45.82	45.60	23	20,286	0.11%
2024/02/15	84	44.17	75	44.46	45.10	9	20,101	0.04%
2024/02/05	19	45.09	14	44.87	44.80	5	19,880	0.03%
2024/02/02	18	45.23	24	45.12	45.10	-6	19,884	-0.03%
2024/02/01	22	44.75	35	44.62	44.65	-13	19,825	-0.07%
2024/01/31	84.1	45.43	56	45.27	45.00	28.1	19,888	0.14%
2024/01/30	48	45.62	55.1	45.61	46.40	-7.1	19,712	-0.04%
2024/01/29	11	45.06	18	45.28	45.30	-7	19,491	-0.04%
2024/01/26	18	44.71	62.5	44.64	44.50	-44.5	19,452	-0.23%
2024/01/25	38	46.09	52	45.95	45.40	-14	19,385	-0.07%
2024/01/24	127.1	46.65	135	46.49	46.10	-7.9	19,145	-0.04%	大買/大賣/
2024/01/23	107.2	46.06	120	46.15	46.40	-12.8	18,790	-0.07%	大買/大賣/
2024/01/22	136	46.32	165.1	46.39	46.40	-29.1	18,283	-0.16%	大買/大賣/
2024/01/19	61	44.54	51	44.40	44.85	10	17,193	0.06%
2024/01/18	31	42.93	35	43.23	43.35	-4	16,714	-0.02%
2024/01/17	20	43.79	69.2	43.76	43.25	-49.2	16,663	-0.30%
2024/01/16	28	43.28	29	43.49	43.60	-1	16,614	-0.01%
2024/01/15	29	43.84	13	43.94	43.95	16	16,467	0.10%
2024/01/12	45	43.85	35.1	43.89	43.55	9.9	16,410	0.06%
2024/01/11	88.1	44.19	56	44.32	44.55	32.1	16,224	0.20%
2024/01/10	115	43.01	168	43.30	43.65	-53	15,998	-0.33%	大買/大賣/
2024/01/09	96.2	42.53	86	42.16	41.95	10.2	15,344	0.07%
2024/01/08	41	42.41	38	42.43	42.15	3	15,597	0.02%
2024/01/05	43	42.16	8	42.27	42.25	35	16,105	0.22%
2024/01/04	70	42.46	26	42.09	42.10	44	16,376	0.27%
2024/01/03	9	43.10	16.5	43.14	43.30	-7.5	16,329	-0.05%
2024/01/02	22.4	43.61	17	43.51	43.20	5.4	16,273	0.03%
2023/12/29	91	44.67	69.1	44.75	44.55	21.9	15,997	0.14%
2023/12/28	187.3	44.35	289.5	44.83	45.00	-102.2	15,338	-0.67%	大買/大賣/鉅額交易
2023/12/27	42	42.23	40.1	42.53	42.55	1.9	13,513	0.01%
2023/12/26	11	41.55	18	41.66	42.10	-7	13,726	-0.05%
2023/12/25	48.1	41.86	44	41.64	41.55	4.1	13,929	0.03%
2023/12/22	21	41.52	19	41.70	41.60	2	13,969	0.01%
2023/12/21	12.1	41.57	2	41.60	41.50	10.1	14,021	0.07%
2023/12/20	16	40.66	19	41.23	41.65	-3	14,239	-0.02%
2023/12/19	5	39.68	26	39.51	39.50	-21	14,259	-0.15%
2023/12/18	10	40.35	29	40.20	40.30	-19	14,458	-0.13%
2023/12/15	32	40.62	33	40.14	40.25	-1	15,181	-0.01%
2023/12/14	50	41.16	28.5	41.08	40.70	21.5	15,435	0.14%
2023/12/13	220.1	41.98	166	41.77	41.20	54.1	15,245	0.35%	大買/大賣/
2023/12/12	14	41.23	10	41.40	40.90	4	14,422	0.03%
2023/12/11	6	41.12	58	41.24	41.15	-52	14,501	-0.36%
2023/12/08	24	41.17	16	41.34	40.95	8	14,553	0.05%
2023/12/07	58	41.30	28	41.41	41.15	30	14,461	0.21%
2023/12/06	35	41.18	53	41.33	41.15	-18	14,542	-0.12%
2023/12/05	61	40.82	23	40.90	40.75	38	14,492	0.26%
2023/12/04	20.2	41.48	33	41.12	41.25	-12.8	14,429	-0.09%
2023/12/01	55.3	41.26	81	41.52	41.40	-25.7	14,215	-0.18%
2023/11/30	28	40.16	9	40.09	40.20	19	13,802	0.14%
2023/11/29	11	39.55	12.7	39.56	39.85	-1.7	13,797	-0.01%
2023/11/28	13	39.04	9	38.57	39.30	4	13,956	0.03%
2023/11/27	33	39.47	27	38.76	38.25	6	14,123	0.04%
2023/11/24	22	40.08	10	39.90	39.75	12	14,088	0.09%
2023/11/23	27	41.04	40	41.49	40.90	-13	14,040	-0.09%
2023/11/22	49	40.90	22	41.10	40.75	27	14,038	0.19%
2023/11/21	81	42.07	86.3	42.13	42.20	-5.3	14,068	-0.04%
2023/11/20	20	40.94	17.2	41.12	41.20	2.8	14,328	0.02%
2023/11/17	42	39.75	40	40.17	40.90	2	14,375	0.01%
2023/11/16	9	38.87	15	39.15	39.30	-6	14,457	-0.04%
2023/11/15	41.6	39.25	12	39.18	38.70	29.6	14,825	0.20%
2023/11/14	2	40.05	9	39.97	39.85	-7	16,064	-0.04%
2023/11/13	7	38.84	18	39.42	39.70	-11	16,441	-0.07%
2023/11/10	30	39.41	35	39.46	39.50	-5	16,710	-0.03%
2023/11/09	0.2	38.91	40	38.85	38.85	-39.8	16,978	-0.23%
2023/11/08	61	39.40	25	39.15	39.10	36	17,277	0.21%
2023/11/07	3.1	38.52	1	38.80	38.80	2.1	17,499	0.01%
2023/11/06	5	38.67	3	38.73	38.70	2	18,229	0.01%
2023/11/03	6.1	38.09	4	38.15	38.10	2.1	18,679	0.01%
2023/11/02	7	38.06	13	38.06	37.90	-6	19,410	-0.03%
2023/11/01	10	36.99	4	36.96	36.90	6	20,759	0.03%
2023/10/31	7.2	37.40	9.2	37.63	36.75	-2	21,299	-0.01%
2023/10/30	4.2	37.96	3	38.45	37.90	1.2	21,465	0.01%
2023/10/27	5	38.72	4	38.51	38.15	1	21,611	0.00%
2023/10/26	15	38.28	18	38.28	38.20	-3	21,951	-0.01%
2023/10/25	5	39.11	7.1	39.08	39.00	-2.1	22,087	-0.01%
2023/10/24	2.1	38.65	29	38.72	39.00	-26.9	22,137	-0.12%
2023/10/23	23	38.26	11	38.26	38.30	12	22,215	0.05%
2023/10/20	13.1	37.37	28	37.58	37.95	-14.9	22,467	-0.07%
2023/10/19	3	37.57	6	37.79	38.00	-3	22,749	-0.01%
2023/10/18	25.2	38.33	13	38.51	37.50	12.2	23,174	0.05%
2023/10/17	4	39.85	4	40.24	39.35	0	23,530	0.00%
2023/10/16	64.2	40.08	15	40.02	39.80	49.2	26,345	0.19%
2023/10/13	38.1	41.93	28.3	42.04	42.00	9.7	30,275	0.03%
2023/10/12	21.3	40.75	24.5	41.10	41.85	-3.2	30,070	-0.01%
2023/10/11	8.3	40.11	5	39.97	39.65	3.3	30,478	0.01%
2023/10/06	5.4	41.77	1.5	41.84	41.50	3.9	30,983	0.01%
2023/10/05	7.7	41.61	14	41.73	41.65	-6.3	32,976	-0.02%
2023/10/04	3	40.83	15.1	40.76	41.20	-12.1	33,163	-0.04%
2023/10/03	14.1	41.80	14.1	41.71	41.45	0	33,217	0.00%
2023/10/02	63.1	42.21	71	42.08	42.50	-7.9	33,214	-0.02%
2023/09/28	17	41.21	38.1	41.24	40.75	-21.1	33,075	-0.06%
2023/09/27	28.1	40.50	33	40.61	40.80	-4.9	33,344	-0.01%
2023/09/26	15	40.48	33	40.34	40.10	-18	34,282	-0.05%
2023/09/25	35.5	40.57	59	40.48	40.10	-23.5	34,571	-0.07%
2023/09/22	166	40.17	114.1	40.50	40.80	51.9	34,366	0.15%	大買/大賣/
2023/09/21	20	38.80	25	39.07	39.25	-5	34,107	-0.01%
2023/09/20	106	40.23	65.3	40.09	39.50	40.7	34,089	0.12%	大買/
2023/09/19	44	39.04	39.1	38.83	38.45	4.9	33,817	0.01%
2023/09/18	10.1	37.98	9	37.89	37.80	1.1	34,400	0.00%
2023/09/15	6	38.68	4	39.01	38.70	2	34,706	0.01%
2023/09/14	10	38.87	5	38.94	38.70	5	34,870	0.01%
2023/09/13	9	38.68	8	38.82	38.55	1	35,439	0.00%
2023/09/12	4	38.45	16	38.40	38.45	-12	37,017	-0.03%
2023/09/11	33.2	38.65	24	38.58	38.20	9.2	38,498	0.02%
2023/09/08	3	39.23	9	39.31	39.25	-6	38,420	-0.02%
2023/09/07	11	39.79	14	39.83	39.65	-3	38,624	-0.01%
2023/09/06	14.2	40.28	9	40.38	40.15	5.2	38,619	0.01%
2023/09/05	4	39.85	4.1	40.13	40.35	-0.1	38,718	0.00%
2023/09/04	4.1	39.74	11	39.79	39.90	-7	38,830	-0.02%
2023/09/01	43.2	40.10	53	40.14	39.75	-9.9	38,850	-0.03%
2023/08/31	24	40.33	31	40.49	40.55	-7	38,766	-0.02%
2023/08/30	26	41.68	6.2	41.55	40.95	19.8	38,883	0.05%
2023/08/29	30	41.50	33.9	41.57	41.20	-3.9	39,373	-0.01%
2023/08/28	24.4	41.19	50	41.44	41.35	-25.6	40,556	-0.06%
2023/08/25	57	42.14	27.2	42.35	41.70	29.8	40,916	0.07%
2023/08/24	100	44.41	55.5	43.53	43.30	44.5	40,875	0.11%
2023/08/23	33.1	43.47	39.5	43.50	44.00	-6.5	40,874	-0.02%
2023/08/22	50.3	43.58	37	43.76	43.20	13.3	40,647	0.03%
2023/08/21	49.3	43.84	37	43.71	43.30	12.3	40,346	0.03%
2023/08/18	109.7	45.34	110.5	45.54	44.05	-0.9	39,988	0.00%	大買/大賣/
2023/08/17	75.6	42.42	96.1	42.82	43.10	-20.5	38,655	-0.05%
2023/08/16	28.1	42.52	34	42.72	43.00	-6	38,358	-0.02%
2023/08/15	28.3	43.89	45	43.97	43.35	-16.7	38,455	-0.04%
2023/08/14	75.1	42.84	59	42.76	42.80	16.1	38,131	0.04%
2023/08/11	38	43.40	28.1	43.42	42.85	10	37,795	0.03%
2023/08/10	118.4	42.68	106	42.81	42.30	12.4	37,397	0.03%	大買/大賣/
2023/08/09	173.2	45.56	73.1	45.46	45.00	100.1	36,606	0.27%	大買/
2023/08/08	161.2	47.26	113.3	46.81	46.35	47.9	36,084	0.13%	大買/大賣/
2023/08/07	192.3	47.65	125.4	47.61	48.45	66.9	35,289	0.19%	大買/大賣/
2023/08/04	94.1	45.33	67.1	45.53	45.15	27.1	33,829	0.08%
2023/08/02	19.3	45.81	34.2	45.75	44.95	-14.9	33,238	-0.04%
2023/08/01	54	48.47	10.2	48.06	48.60	43.8	32,945	0.13%
2023/07/31	63.1	48.81	21.6	49.55	47.05	41.5	32,749	0.13%
2023/07/28	33.4	47.75	21.8	47.08	49.50	11.6	32,343	0.04%
2023/07/27	23.7	47.12	14	47.08	46.80	9.7	32,140	0.03%
2023/07/26	11.2	47.90	34	47.75	47.10	-22.8	31,987	-0.07%
2023/07/25	21.1	48.67	54	48.54	48.30	-32.9	31,791	-0.10%
2023/07/24	35.1	49.70	52.3	49.66	49.90	-17.2	31,491	-0.05%
2023/07/21	60.2	47.44	29.9	46.76	49.30	30.3	31,107	0.10%
2023/07/20	34.1	47.65	113.1	47.56	46.80	-78.9	30,607	-0.26%	大賣/
2023/07/19	282.8	52.39	468.4	52.33	51.10	-185.7	29,960	-0.62%	大買/大賣/鉅額交易
2023/07/18	336.6	53.90	236	52.10	50.40	100.6	27,034	0.37%	大買/大賣/
2023/07/17	74	52.20	15.5	52.20	52.20	58.6	22,706	0.26%
2023/07/14	72	47.09	62.5	47.43	47.50	9.5	22,355	0.04%
2023/07/13	41	43.07	30.3	43.13	43.20	10.7	21,592	0.05%
2023/07/12	176	38.11	236.1	38.62	39.30	-60.1	20,937	-0.29%	大買/大賣/
2023/07/11	63	35.75	38	35.64	35.75	25	18,866	0.13%
2023/07/10	10.1	35.18	14	35.01	34.90	-3.9	18,579	-0.02%
2023/07/07	22.1	35.40	39	35.49	35.35	-17	18,406	-0.09%
2023/07/06	21	35.91	120	35.58	35.55	-99	18,239	-0.54%	大賣/
2023/07/05	62	36.64	24	36.68	36.15	38	17,878	0.21%
2023/07/04	149.5	37.33	119.4	37.19	37.70	30.1	17,291	0.17%	大買/大賣/
2023/07/03	17	35.98	43.4	36.00	35.95	-26.4	16,168	-0.16%
2023/06/30	0	0.00	12.1	34.52	34.95	-12.1	15,723	-0.08%
2023/06/29	35	34.93	67	34.78	34.70	-32	15,578	-0.21%
2023/06/28	47	35.46	23	35.25	34.70	24	15,444	0.16%
2023/06/27	28	35.92	53	35.80	35.35	-25	15,208	-0.16%
2023/06/26	139.5	36.44	135.5	36.44	36.85	4	14,732	0.03%	大買/大賣/
2023/06/21	112.5	35.44	68.1	35.35	35.15	44.4	13,755	0.32%	大買/
2023/06/20	47	34.73	38	34.67	34.50	9	13,358	0.07%
2023/06/19	23	35.14	43	35.16	35.40	-20	13,068	-0.15%
2023/06/16	140.4	37.22	66.3	37.02	36.45	74.2	12,329	0.60%	大買/
2023/06/15	134	35.37	167.6	35.07	36.15	-33.6	10,611	-0.32%	大買/大賣/
2023/06/14	36	32.95	73	33.00	32.90	-37	9,027	-0.41%
2023/06/13	27	32.72	75.2	32.77	32.85	-48.2	8,882	-0.54%
2023/06/12	60	32.09	18.2	32.12	32.10	41.8	8,565	0.49%
2023/06/09	13	32.48	7	32.37	32.40	6	8,506	0.07%
2023/06/08	18	31.73	41	31.80	31.55	-23	8,322	-0.28%
2023/06/07	15	32.27	70	32.31	32.40	-55	8,188	-0.67%
2023/06/06	16	31.98	8	31.88	31.95	8	8,098	0.10%
2023/06/05	18	33.10	34	33.05	32.65	-16	7,965	-0.20%
2023/06/02	97	33.47	42	33.33	32.90	55	7,652	0.72%
2023/06/01	183	33.31	86.1	33.23	33.40	96.9	7,043	1.38%	大買/
2023/05/31	84	31.81	74.1	31.89	31.95	9.9	5,728	0.17%
2023/05/30	23	30.75	21.6	31.00	31.00	1.4	5,203	0.03%
2023/05/29	28.6	31.34	122.2	31.17	31.40	-93.6	5,067	-1.85%	大賣/
2023/05/26	37	29.45	14	29.35	29.25	23	4,433	0.52%
2023/05/25	1	29.45	1	29.50	29.50	0	4,387	0.00%
2023/05/24	1	29.25	0	0.00	29.20	1	4,322	0.02%
2023/05/23	94	29.30	25	29.62	29.25	69	4,223	1.63%
2023/05/22	1	30.20	3.2	30.22	30.15	-2.2	4,015	-0.05%
2023/05/19	17.1	29.89	185.1	29.70	30.20	-167.9	3,821	-4.39%	大賣/鉅額交易
2023/05/18	3	28.57	3	28.65	28.40	0	3,282	0.00%
2023/05/17	1	28.35	0	0.00	28.35	1	3,233	0.03%
2023/05/12	0	0.00	1	27.85	27.85	-1	3,217	-0.03%
2023/05/09	2	27.95	0	0.00	27.95	2	3,426	0.06%
2023/05/08	2	28.10	0	0.00	28.10	2	3,450	0.06%
2023/05/04	0	0.00	10	28.30	28.35	-10	3,526	-0.28%
2023/05/03	3	28.33	0	0.00	28.35	3	3,541	0.08%
2023/05/02	4	28.35	6	28.35	28.35	-2	3,592	-0.06%
2023/04/28	0	28.40	47	28.36	28.40	-47	3,608	-1.30%
2023/04/27	15	28.15	15	28.15	28.30	0	3,589	0.00%
2023/04/26	1	28.05	0	0.00	28.10	1	3,537	0.03%
2023/04/25	15	28.15	1	28.00	28.10	14	3,503	0.40%
2023/04/24	1	28.20	0	0.00	28.30	1	3,441	0.03%
2023/04/21	0	0.00	22	27.89	27.75	-22	3,391	-0.65%
2023/04/20	6	27.98	10	27.90	27.85	-4	3,378	-0.12%
2023/04/19	12	28.22	0	0.00	27.95	12	3,349	0.36%
2023/04/18	16	28.34	6	28.36	28.25	10	3,297	0.30%
2023/04/17	22	28.61	56	28.46	28.60	-34	3,244	-1.05%
2023/04/14	38	28.03	0	0.00	28.10	38	3,103	1.22%
2023/04/13	30	27.92	4	27.75	27.80	26	3,054	0.85%
2023/04/12	8	27.75	0	0.00	27.75	8	3,082	0.26%
2023/04/11	5	27.65	13	27.89	27.90	-8	3,085	-0.26%
2023/04/10	5.5	27.50	1	27.45	27.40	4.5	3,027	0.15%
2023/04/07	0	0.00	2	27.40	27.40	-2	3,009	-0.07%
2023/04/06	4	27.25	4.1	27.26	27.30	-0.1	2,993	0.00%
2023/03/31	4	27.30	2	27.35	27.30	2	2,977	0.07%
2023/03/30	13	27.33	0	0.00	27.35	13	2,995	0.43%
2023/03/29	7.1	27.42	0	0.00	27.45	7.1	2,977	0.24%
2023/03/28	13	28.50	3	28.50	28.50	10	3,005	0.33%
2023/03/24	7	28.69	0.1	28.90	28.70	6.9	3,060	0.23%
2023/03/23	4	28.59	1	28.65	28.60	3	3,023	0.10%
2023/03/22	1	28.84	2	28.85	28.80	-1	3,014	-0.03%
2023/03/21	3	28.55	0	0.00	28.55	3	2,995	0.10%
2023/03/20	0	28.40	0	0.00	28.35	0	2,979	0.00%
2023/03/17	2	28.08	7	28.05	28.00	-5	2,965	-0.17%
2023/03/16	20	27.85	4	28.00	27.90	16	2,933	0.55%
2023/03/15	39	28.25	0.5	28.35	28.20	38.5	2,914	1.32%
2023/03/14	2	28.28	3	28.25	28.25	-1	2,932	-0.03%
2023/03/13	27	28.23	0	0.00	28.50	27	2,929	0.92%
2023/03/10	52	28.75	0	0.00	28.65	52	2,899	1.79%
2023/03/09	6.4	29.03	0	0.00	29.05	6.4	2,864	0.22%
2023/03/08	32.1	29.16	2.8	29.25	29.15	29.3	2,812	1.04%
2023/03/07	35.8	29.26	0	0.00	29.35	35.8	2,771	1.29%
2023/03/06	11	29.29	1	29.30	29.35	10	2,738	0.37%
2023/03/03	11	29.35	0	0.00	29.35	11	2,700	0.41%
2023/03/02	6.3	29.27	0	0.00	29.45	6.3	2,659	0.24%
2023/03/01	16.5	29.45	3	29.50	29.50	13.5	2,598	0.52%
2023/02/24	5	31.53	17	31.54	31.60	-12	2,429	-0.49%
2023/02/21	4.2	31.02	0	0.00	31.10	4.2	2,378	0.18%
2023/02/20	1	30.95	1	31.00	30.95	0	2,453	0.00%
2023/02/17	0	0.00	3	30.85	30.85	-3	2,475	-0.12%
2023/02/16	2	30.88	0	0.00	30.90	2	2,530	0.08%
2023/02/15	9	30.76	0	0.00	30.75	9	2,600	0.35%
2023/02/14	1	30.75	2	31.05	31.05	-1	2,588	-0.04%
2023/02/13	3	30.65	0	0.00	30.70	3	2,686	0.11%
2023/02/10	1	30.65	0	0.00	30.80	1	2,686	0.04%
2023/02/09	8.1	30.92	6.1	31.12	30.90	2	2,666	0.08%
2023/02/08	0	0.00	7	31.89	31.85	-7	2,565	-0.27%
2023/02/07	0	0.00	3	31.80	31.85	-3	2,512	-0.12%
2023/02/06	0	0.00	6.2	31.47	31.50	-6.2	2,430	-0.26%
2023/02/03	7	31.24	5	31.16	31.40	2	2,400	0.08%
2023/02/01	2.1	30.70	0	0.00	30.75	2.1	2,309	0.09%
2023/01/31	0.2	30.70	33	30.58	30.80	-32.8	2,285	-1.44%
2023/01/30	22	30.25	0	0.00	30.30	22	2,225	0.99%
2023/01/17	0.1	30.00	5	30.00	30.00	-5	2,197	-0.23%
2023/01/16	0	0.00	1	29.95	29.90	-1	2,190	-0.05%
2023/01/13	0	0.00	6	30.30	30.05	-6	2,179	-0.28%
2023/01/12	0	0.00	5	30.21	30.15	-5	2,169	-0.23%
2023/01/11	1	30.25	0	0.00	30.10	1	2,177	0.05%
2023/01/10	0	0.00	10.5	30.18	30.10	-10.5	2,167	-0.48%
2023/01/09	0	0.00	0.5	29.65	29.75	-0.5	2,122	-0.02%
2023/01/06	1	29.45	0	0.00	29.50	1	2,120	0.05%
2023/01/04	2	29.55	0	0.00	29.50	2	2,134	0.09%
2022/12/30	7	29.96	0	0.00	29.50	7	2,154	0.32%
2022/12/27	0	0.00	0	29.60	29.60	0	2,047	0.00%
2022/12/26	0	0.00	5	29.65	29.55	-5	2,050	-0.24%
2022/12/23	0	0.00	1	29.50	29.70	-1	2,062	-0.05%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	1.6	29.91	6	29.91	29.60	-4.4	2,060	-0.21%
2022/12/19	1.4	29.98	0	0.00	29.75	1.4	2,012	0.07%
2022/12/16	0	0.00	1	29.65	29.40	-1	1,889	-0.05%
2022/12/13	11	29.55	13	29.54	29.65	-2	1,821	-0.11%
2022/12/12	2	29.40	0	0.00	29.45	2	1,810	0.11%
2022/12/08	1	29.05	0	29.20	29.20	1	1,818	0.05%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/05	3	29.75	2	29.75	29.70	1	1,764	0.06%
2022/12/02	1.1	29.97	1	29.95	29.95	0.1	1,791	0.00%
2022/12/01	0.5	30.00	2	30.05	29.95	-1.5	1,794	-0.08%
2022/11/30	0.1	29.55	1	29.75	29.75	-0.9	1,770	-0.05%
2022/11/29	0	0.00	2	29.45	29.60	-2	1,748	-0.12%
2022/11/28	1	29.40	0	0.00	29.50	1	1,737	0.06%
2022/11/25	0.1	29.20	7	29.35	29.30	-6.9	1,734	-0.40%
2022/11/24	6	29.30	0	0.00	29.30	6	1,718	0.35%
2022/11/23	10	29.30	0	0.00	29.25	10	1,714	0.58%
2022/11/22	1.3	29.18	1	29.05	29.20	0.3	1,725	0.02%
2022/11/18	0.1	29.19	0	0.00	28.95	0.1	1,727	0.01%
2022/11/17	7	29.17	6	29.25	29.20	1	1,703	0.06%
2022/11/16	0	0.00	9	29.25	29.15	-9	1,685	-0.53%
2022/11/15	1	28.85	5	28.95	28.85	-4	1,608	-0.25%
2022/11/14	0	0.00	27	28.92	28.85	-27	1,586	-1.70%
2022/11/11	12.2	28.61	0	0.00	28.60	12.2	1,541	0.79%
2022/11/09	36	28.53	14.1	28.78	28.30	21.9	1,472	1.49%
2022/11/08	1	27.75	0	0.00	27.85	1	1,396	0.07%
2022/11/07	0	0.00	1	27.60	27.70	-1	1,428	-0.07%
2022/11/04	0	0.00	2	27.50	27.60	-2	1,456	-0.14%
2022/11/02	0	0.00	7	27.36	27.35	-7	1,595	-0.44%
2022/10/31	0	0.00	0.1	27.10	27.10	-0.1	1,664	-0.01%
2022/10/28	0	0.00	3	26.70	26.70	-3	1,671	-0.18%
2022/10/26	0	0.00	37	26.72	26.80	-37	1,686	-2.19%
2022/10/24	0	0.00	5	26.70	26.55	-5	1,688	-0.30%
2022/10/19	0	0.00	1	27.15	26.75	-1	1,702	-0.06%
2022/10/17	0	0.00	18	26.28	26.40	-18	1,723	-1.04%
2022/10/14	14	26.73	5	26.70	26.55	9	1,765	0.51%
2022/10/13	3.1	26.50	6	26.36	26.25	-3	1,785	-0.17%
2022/10/12	5	26.84	4	26.80	26.75	1	1,781	0.06%
2022/10/11	3.1	26.77	0	0.00	26.70	3.1	1,805	0.17%
2022/10/07	0	0.00	5.1	27.40	27.45	-5.1	1,794	-0.28%
2022/10/06	5	27.40	0	0.00	27.30	5	1,797	0.28%
2022/10/05	11	27.40	11	27.35	27.40	0	1,816	0.00%
2022/10/04	0	0.00	9	27.12	27.30	-9	1,830	-0.49%
2022/10/03	0.1	26.85	0	0.00	26.90	0.1	1,833	0.00%
2022/09/30	7	27.00	0	0.00	27.00	7	1,852	0.38%
2022/09/29	14	26.50	15.1	26.66	27.15	-1.1	1,855	-0.06%
2022/09/28	3	26.60	16	26.37	26.15	-13	1,804	-0.72%
2022/09/27	17	26.59	0	0.00	26.60	17	1,797	0.95%
2022/09/26	7	26.56	3	26.70	26.50	4	1,808	0.22%
2022/09/22	1	27.45	0	0.00	27.50	1	1,830	0.05%
2022/09/20	0	0.00	5	27.80	27.75	-5	1,838	-0.27%
2022/09/19	0.1	27.90	0	0.00	27.75	0.1	1,876	0.00%
2022/09/08	0	0.00	2	28.30	28.10	-2	2,205	-0.09%
2022/09/05	0	0.00	1	28.00	27.75	-1	2,153	-0.05%
2022/08/26	2	28.45	15	28.49	28.40	-13	2,127	-0.61%
2022/08/25	1	28.45	0	0.00	28.35	1	2,123	0.05%
2022/08/24	1	28.45	3	28.53	28.40	-2	2,119	-0.09%
2022/08/23	0	0.00	4.5	28.57	28.50	-4.5	2,137	-0.21%
2022/08/22	0	0.00	0.2	28.90	28.75	-0.2	2,143	-0.01%
2022/08/19	0	0.00	3	28.83	28.90	-3	2,143	-0.14%
2022/08/18	8.1	28.68	5	28.64	28.70	3.1	2,138	0.14%
2022/08/17	0	28.70	1	28.60	28.55	-1	2,138	-0.05%
2022/08/15	7	28.92	1.4	28.78	28.85	5.6	2,152	0.26%
2022/08/12	2	28.85	2	29.00	28.90	0	2,128	0.00%
2022/08/11	5	29.14	5	29.30	29.10	0	2,104	0.00%
2022/08/10	11	29.30	0	0.00	29.10	11	2,090	0.53%
2022/08/09	7	29.23	13	28.98	29.45	-6	2,078	-0.29%
2022/08/08	6	28.58	3	28.70	28.70	3	2,003	0.15%
2022/08/05	9	28.31	1	28.30	28.30	8	1,993	0.40%
2022/07/27	0.4	28.05	0	0.00	28.05	0.4	2,203	0.02%
2022/07/22	0	0.00	1	28.20	28.20	-1	2,242	-0.04%
2022/07/21	6	28.03	2	27.78	28.05	4	2,251	0.18%
2022/07/15	0.3	27.10	0	0.00	27.00	0.3	2,247	0.01%
2022/07/13	1	26.75	0	0.00	26.80	1	2,280	0.04%
2022/07/12	1	26.40	0	0.00	26.45	1	2,285	0.04%
2022/07/07	0	0.00	2	27.35	27.40	-2	2,322	-0.09%
2022/07/06	0	0.00	1	26.95	26.75	-1	2,338	-0.04%
2022/07/05	0	0.00	2	27.10	27.15	-2	2,383	-0.08%
2022/07/04	2	26.70	0	0.00	26.75	2	2,417	0.08%
2022/07/01	2	26.80	0	0.00	26.80	2	2,488	0.08%
2022/06/27	0	0.00	8	28.74	28.80	-8	2,991	-0.27%
2022/06/24	9	28.56	13	28.45	28.45	-4	3,084	-0.13%
2022/06/23	2	28.48	15	28.29	28.20	-13	3,156	-0.41%
2022/06/22	4	28.45	4	28.53	28.35	0	3,196	0.00%
2022/06/21	23.6	28.67	36	28.66	28.70	-12.4	3,201	-0.39%
2022/06/20	3	27.35	10	27.15	27.20	-7	3,068	-0.23%
2022/06/17	0	0.00	4	27.55	27.90	-4	3,077	-0.13%
2022/06/16	4	28.13	0	0.00	27.65	4	3,073	0.13%
2022/06/10	0.1	28.00	0	0.00	28.20	0.1	3,200	0.00%
2022/06/09	10	28.10	0	0.00	28.00	10	3,220	0.31%
2022/06/08	0	0.00	1	28.10	28.10	-1	3,266	-0.03%
2022/06/06	0	0.00	1	28.00	27.85	-1	3,402	-0.03%
2022/06/02	0	0.00	0	28.10	28.00	0	3,636	0.00%
2022/06/01	1	28.10	0	0.00	28.15	1	3,742	0.03%
2022/05/30	0	0.00	8	27.84	27.85	-8	3,867	-0.21%
2022/05/27	1	27.55	0	0.00	27.60	1	3,954	0.03%
2022/05/20	0	0.00	2	27.20	27.10	-2	4,512	-0.04%
2022/05/17	0.3	27.15	0	0.00	27.05	0.3	4,720	0.01%
2022/05/16	2	26.73	2	26.55	26.85	0	4,764	0.00%
2022/05/13	3	26.42	0	0.00	26.55	3	4,848	0.06%
2022/05/12	2	26.35	0	0.00	26.15	2	4,878	0.04%
2022/05/10	6	26.92	9	27.03	27.15	-3	4,843	-0.06%
2022/05/09	1	27.55	0.3	27.60	27.50	0.7	4,832	0.01%
2022/05/06	10	27.73	0	0.00	27.85	10	4,838	0.21%
2022/05/04	3	28.15	8	28.10	28.00	-5	4,843	-0.10%
2022/05/03	8	27.90	0	0.00	27.95	8	4,898	0.16%
2022/04/29	0	27.90	1	27.95	27.75	-1	4,951	-0.02%
2022/04/28	0	0.00	4	27.83	27.80	-4	4,978	-0.08%
2022/04/27	2	27.50	3	27.50	27.80	-1	5,007	-0.02%
2022/04/26	2	28.03	6	28.00	28.00	-4	5,007	-0.08%
2022/04/25	2	27.98	1	28.00	27.95	1	5,038	0.02%
2022/04/22	0	0.00	1	28.65	28.75	-1	5,051	-0.02%
2022/04/19	1	28.30	0	0.00	28.35	1	5,190	0.02%
2022/04/18	1	28.15	5	28.10	28.10	-4	5,247	-0.08%
2022/04/15	1.2	28.35	10	28.35	28.35	-8.8	5,300	-0.17%
2022/04/14	15	28.50	0	0.00	28.55	15	5,386	0.28%
2022/04/12	1	28.20	0	0.00	28.25	1	5,478	0.02%
2022/04/11	6	28.24	15	28.25	28.20	-9	5,506	-0.16%
2022/04/08	40	28.37	27	28.18	28.20	13	5,630	0.23%
2022/04/07	8	28.40	17	28.54	28.25	-9	5,830	-0.15%
2022/04/06	6	28.78	35	28.84	28.90	-29	6,006	-0.48%
2022/04/01	3	29.27	12	29.24	29.35	-9	6,019	-0.15%
2022/03/31	15.2	29.71	12	29.70	29.55	3.2	6,065	0.05%
2022/03/30	22	31.85	30	31.87	31.75	-8	5,901	-0.14%
2022/03/29	23.1	31.99	6	32.00	31.85	17.1	5,822	0.29%
2022/03/28	6.1	32.08	3	32.12	32.05	3.1	5,755	0.05%
2022/03/25	27	32.46	10	32.47	32.40	17	5,732	0.30%
2022/03/24	31	32.49	55.1	32.46	32.50	-24.1	5,822	-0.41%
2022/03/23	3	32.27	6	32.25	32.30	-3	6,297	-0.05%
2022/03/21	4	32.05	10	31.85	32.00	-6	6,617	-0.09%
2022/03/18	2	32.05	0	0.00	31.75	2	6,829	0.03%
2022/03/17	0	0.00	8	32.00	32.00	-8	7,234	-0.11%
2022/03/16	2.1	31.65	0	0.00	31.80	2.1	7,434	0.03%
2022/03/15	1.1	31.71	5	31.70	31.75	-4	7,477	-0.05%
2022/03/14	3	31.95	0	0.00	32.05	3	7,549	0.04%
2022/03/11	5.5	31.77	17	31.88	31.75	-11.5	7,637	-0.15%
2022/03/10	16.3	31.82	11.2	31.95	31.85	5.1	7,640	0.07%
2022/03/09	14.3	31.35	23	31.40	31.45	-8.7	7,658	-0.11%
2022/03/08	35.1	31.48	52	31.26	31.20	-16.9	7,690	-0.22%
2022/03/07	7	32.56	11	32.45	32.35	-4	7,534	-0.05%
2022/03/04	5.3	32.81	4.1	33.10	33.05	1.2	7,568	0.02%
2022/03/02	9	32.54	12	32.59	32.70	-3	7,913	-0.04%
2022/03/01	47.4	32.47	28.4	32.59	32.60	19	8,286	0.23%
2022/02/25	5	33.75	117	33.76	33.55	-112	8,201	-1.37%	大賣/鉅額交易
2022/02/24	66	33.80	17	33.66	33.70	49	8,397	0.58%
2022/02/23	23	34.22	21	34.15	34.30	2	8,850	0.02%
2022/02/22	54	34.11	1	33.80	33.95	53	10,310	0.51%
2022/02/21	35	34.52	3.1	34.47	34.45	31.9	10,599	0.30%
2022/02/18	22	33.93	2	33.85	33.95	20	11,073	0.18%
2022/02/17	0.1	34.09	5	34.00	34.00	-4.9	11,685	-0.04%
2022/02/16	0	0.00	10	33.99	34.00	-10	11,823	-0.08%
2022/02/15	21.1	34.09	2	34.15	33.75	19.1	12,048	0.16%
2022/02/14	2	33.45	0	0.00	33.90	2	11,967	0.02%
2022/02/11	3	33.67	5	33.73	33.75	-2	11,970	-0.02%
2022/02/10	1.1	33.47	5	33.62	33.70	-3.9	11,976	-0.03%
2022/02/09	6	33.57	5.7	33.59	33.75	0.3	11,960	0.00%
2022/02/08	0	0.00	4	33.28	33.50	-4	11,952	-0.03%
2022/02/07	0.1	33.00	1	32.65	33.00	-0.9	11,982	-0.01%
2022/01/26	14	32.35	13.1	32.39	32.30	0.9	12,069	0.01%
2022/01/25	6	32.30	5.1	32.35	32.25	0.9	12,060	0.01%
2022/01/24	2	32.80	21	32.36	32.80	-19	12,018	-0.16%
2022/01/21	6	33.55	2	33.33	33.10	4	11,989	0.03%
2022/01/20	2	33.55	2	33.75	33.75	0	11,943	0.00%
2022/01/19	2	33.50	0	0.00	33.50	2	11,931	0.02%
2022/01/18	3	33.65	0	0.00	33.75	3	11,920	0.03%
2022/01/17	0	0.00	2	33.38	33.60	-2	11,862	-0.02%
2022/01/14	3	33.02	11.2	32.91	33.00	-8.2	11,802	-0.07%
2022/01/13	0.1	33.50	3	33.47	33.50	-2.9	11,708	-0.03%
2022/01/12	4	33.43	1	33.45	33.40	3	11,669	0.03%
2022/01/11	6	33.40	6	33.48	33.50	0	11,629	0.00%
2022/01/10	2	33.60	7	33.56	33.65	-5	11,562	-0.04%
2022/01/07	6	33.93	4	34.01	33.80	2	11,500	0.02%
2022/01/06	12	34.32	14	34.15	34.45	-2	11,401	-0.02%
2022/01/05	1	34.20	7	34.38	34.20	-6	11,325	-0.05%
2022/01/04	6	34.55	6	34.58	34.50	0	11,295	0.00%
2022/01/03	18	34.69	8	35.01	34.50	10	11,256	0.09%
2021/12/30	12	35.11	10.1	35.20	35.20	1.9	11,091	0.02%
2021/12/29	10	34.88	8.1	34.85	34.95	1.9	10,858	0.02%
2021/12/28	2	34.50	3.2	34.46	34.50	-1.2	10,623	-0.01%
2021/12/27	3.6	34.27	151	34.35	34.35	-147.4	10,562	-1.40%	大賣/鉅額交易
2021/12/24	11	34.03	12	33.99	33.80	-1	10,479	-0.01%
2021/12/23	0	0.00	16.1	33.78	34.00	-16.1	10,452	-0.15%
2021/12/22	0.4	33.97	1	34.00	33.70	-0.6	10,393	-0.01%
2021/12/21	0	0.00	5	33.84	33.90	-5	10,374	-0.05%
2021/12/20	2	33.60	4.6	33.64	33.70	-2.6	10,357	-0.03%
2021/12/17	53.2	34.59	79	34.59	34.10	-25.9	10,305	-0.25%
2021/12/16	13	34.13	49	34.23	34.40	-36	9,813	-0.37%
2021/12/15	22	33.75	12	33.75	33.70	10	9,596	0.10%
2021/12/14	20	34.04	72	33.97	33.85	-52	9,587	-0.54%
2021/12/13	22.1	34.22	72	34.15	34.10	-49.9	9,414	-0.53%
2021/12/10	34.4	33.40	135	33.36	33.40	-100.6	9,008	-1.12%	大賣/
2021/12/09	13.2	32.76	26	32.75	32.75	-12.8	8,775	-0.15%
2021/12/08	8.1	32.71	63	32.66	32.70	-54.9	8,721	-0.63%
2021/12/07	47.1	32.65	46	32.74	32.80	1.1	8,643	0.01%
2021/12/06	13.3	32.30	27	32.25	32.30	-13.7	8,531	-0.16%
2021/12/03	30.1	32.21	11	32.23	32.20	19.1	8,534	0.22%
2021/12/02	9.1	31.93	64	31.79	31.70	-54.9	8,484	-0.65%
2021/12/01	40	31.90	8.4	31.88	32.15	31.6	8,477	0.37%
2021/11/30	1.1	32.30	30.1	32.21	32.00	-29	8,680	-0.33%
2021/11/29	162	31.79	45	31.72	31.70	117	8,595	1.36%	大買/鉅額交易
2021/11/26	6	32.26	27	32.20	32.00	-21	8,421	-0.25%
2021/11/25	50	33.66	3	32.77	32.90	47	8,127	0.58%
2021/11/24	15.1	33.91	34	33.67	34.00	-18.9	7,668	-0.25%
2021/11/23	177	33.97	25	34.00	33.90	152	7,460	2.04%	大買/鉅額交易
2021/11/22	61.3	34.24	30	34.15	34.50	31.3	7,209	0.43%
2021/11/19	168.4	34.13	149.4	33.71	34.40	19	6,688	0.28%	大買/大賣/
2021/11/18	63	31.97	20	31.99	32.10	43	5,175	0.83%
2021/11/17	50	32.29	22	32.07	31.75	28	4,806	0.58%
2021/11/16	40.6	30.80	141.1	31.07	32.10	-100.5	4,217	-2.38%	大賣/
2021/11/15	39	30.14	29	30.18	30.10	10	3,605	0.28%
2021/11/12	31.6	29.81	15	29.72	29.70	16.6	3,436	0.48%
2021/11/11	0	0.00	10	29.15	29.10	-10	3,242	-0.31%
2021/11/10	10	29.25	0	0.00	29.25	10	3,266	0.31%
2021/11/09	11	29.03	0	0.00	29.05	11	3,292	0.33%
2021/11/08	16	28.85	34.1	28.79	28.90	-18.1	3,265	-0.55%
2021/11/05	8	28.81	0	0.00	28.90	8	3,284	0.24%
2021/11/04	11.1	29.26	5	29.25	28.90	6.1	3,313	0.18%
2021/11/03	26.1	29.13	97	29.12	29.25	-70.9	3,272	-2.17%
2021/11/02	0.1	28.75	25	28.90	28.75	-24.9	3,183	-0.78%
2021/11/01	2.1	28.80	35	28.90	28.80	-32.9	3,173	-1.04%
2021/10/29	0	0.00	43.1	28.70	28.75	-43.1	3,165	-1.36%
2021/10/27	3	28.45	0.2	28.35	28.55	2.8	3,137	0.09%
2021/10/26	0	0.00	3	28.45	28.35	-3	3,135	-0.10%
2021/10/14	0	0.00	1	27.85	27.95	-1	3,521	-0.03%
2021/10/13	1.2	28.40	4	28.25	28.00	-2.8	3,702	-0.08%
2021/10/12	0	0.00	3	28.35	28.35	-3	3,804	-0.08%
2021/10/08	0	0.00	1	28.25	28.10	-1	3,877	-0.03%
2021/10/07	0	0.00	0.4	28.00	28.00	-0.4	4,040	-0.01%
2021/10/04	1.1	27.90	0.1	27.95	27.70	1	5,984	0.02%
2021/10/01	14	28.12	7	28.34	28.05	7	5,963	0.12%
2021/09/28	0	0.00	14	29.05	29.00	-14	5,947	-0.24%
2021/09/24	6	28.94	4	29.06	29.05	2	5,964	0.03%
2021/09/22	0	0.00	10	28.70	28.70	-10	5,856	-0.17%
2021/09/17	2	28.75	5	28.90	28.75	-3	5,835	-0.05%
2021/09/16	0	0.00	6	28.57	28.70	-6	5,753	-0.10%
2021/09/15	5	28.38	1	28.45	28.30	4	5,696	0.07%
2021/09/13	0	0.00	27.1	28.05	28.10	-27.1	5,666	-0.48%
2021/09/10	0	0.00	32	28.14	28.15	-32	5,659	-0.57%
2021/09/09	4	28.35	0	0.00	28.30	4	5,650	0.07%
2021/09/08	13	28.35	2	28.33	28.30	11	5,646	0.19%
2021/09/07	10	28.61	11	28.80	28.70	-1	5,619	-0.02%
2021/09/06	18.2	28.95	17.1	29.00	28.80	1.1	5,621	0.02%
2021/09/03	126	28.96	20	29.20	28.95	106	5,543	1.91%	大買/鉅額交易
2021/09/02	10	28.25	18	28.31	28.30	-8	5,309	-0.15%
2021/09/01	6	28.10	0	0.00	28.05	6	5,276	0.11%
2021/08/31	1	27.75	0	0.00	27.90	1	5,270	0.02%
2021/08/30	2	27.80	5	27.80	27.80	-3	5,344	-0.06%
2021/08/27	1	27.85	0	0.00	27.75	1	5,384	0.02%
2021/08/25	1	27.80	0	0.00	27.90	1	5,458	0.02%
2021/08/24	0	0.00	4	27.70	27.60	-4	5,518	-0.07%
2021/08/23	5	27.00	6	27.21	27.55	-1	5,549	-0.02%
2021/08/20	2	27.05	2	27.00	27.00	0	5,554	0.00%
2021/08/19	5	27.24	0	0.00	27.10	5	5,566	0.09%
2021/08/18	14	27.34	0	0.00	27.60	14	5,550	0.25%
2021/08/17	4	27.41	8	27.49	27.50	-4	5,566	-0.07%
2021/08/13	1	28.40	1.4	28.32	28.30	-0.4	5,520	-0.01%
2021/08/12	0	0.00	3	27.95	28.10	-3	5,470	-0.05%
2021/08/11	0	0.00	20	27.93	27.80	-20	5,515	-0.36%
2021/08/10	11	27.99	0	0.00	27.95	11	5,556	0.20%
2021/08/09	22	28.60	22	28.60	28.50	0	5,694	0.00%
2021/08/06	0	0.00	6	28.75	28.80	-6	5,769	-0.10%
2021/08/05	4	28.58	9	28.58	28.60	-5	5,867	-0.09%
2021/08/04	12	28.75	6.2	28.58	28.60	5.8	6,109	0.09%
2021/08/03	8	28.38	11	28.45	28.50	-3	6,232	-0.05%
2021/07/30	0	0.00	25	28.39	28.40	-25	6,310	-0.40%
2021/07/29	0	0.00	1	28.50	28.45	-1	6,372	-0.02%
2021/07/28	20	28.52	11	28.35	28.35	9	6,441	0.14%
2021/07/27	0	0.00	19	28.69	28.80	-19	6,594	-0.29%
2021/07/26	2	28.30	2	28.25	28.25	0	6,646	0.00%
2021/07/23	1	28.30	2	28.25	28.25	-1	7,059	-0.01%
2021/07/21	27	28.04	3	28.02	27.90	24	7,324	0.33%
2021/07/20	17	28.07	11	28.19	28.10	6	7,314	0.08%
2021/07/19	43.1	28.49	12	28.58	28.45	31.1	7,288	0.43%
2021/07/16	32	29.09	50.6	29.22	29.10	-18.6	7,285	-0.26%
2021/07/15	11	29.35	9	29.36	29.50	2	7,344	0.03%
2021/07/14	41	29.40	26.1	29.32	29.25	15	7,416	0.20%
2021/07/13	526.6	30.94	270.7	30.73	29.55	255.9	7,341	3.49%	大買/大賣/鉅額交易
2021/07/12	51	29.59	127.8	29.28	30.45	-76.8	5,937	-1.29%	大賣/
2021/07/09	15	28.08	11	28.05	28.15	4	5,467	0.07%
2021/07/08	0	0.00	2	28.15	28.05	-2	5,561	-0.04%
2021/07/07	26	28.00	0	0.00	27.95	26	5,654	0.46%
2021/07/06	0	0.00	25	28.09	28.05	-25	5,724	-0.44%
2021/07/05	3	28.10	2.2	28.09	28.00	0.8	5,777	0.01%
2021/07/02	20.2	27.98	0	0.00	27.90	20.2	5,812	0.35%
2021/07/01	36	27.96	11	27.98	28.00	25	5,852	0.43%
2021/06/30	30	27.57	1	27.55	27.60	29	5,848	0.50%
2021/06/29	27	27.57	28	27.64	27.55	-1	5,913	-0.02%
2021/06/25	0	0.00	27	27.78	27.75	-27	6,021	-0.45%
2021/06/24	17.5	27.75	0	0.00	27.80	17.5	6,065	0.29%
2021/06/23	0	0.00	17	27.75	27.80	-17	6,143	-0.28%
2021/06/22	1	27.70	0	0.00	27.70	1	6,248	0.02%
2021/06/10	4	27.45	0	0.00	27.55	4	6,765	0.06%
2021/06/09	2.1	27.71	0	0.00	27.70	2.1	6,812	0.03%
2021/06/07	6	27.74	1	28.00	28.00	5	7,096	0.07%
2021/06/03	6	28.38	1.6	28.51	28.65	4.4	7,636	0.06%
2021/06/02	2	28.18	0	0.00	28.20	2	7,630	0.03%
2021/06/01	38	28.37	0	0.00	28.20	38	7,645	0.50%
2021/05/28	0	0.00	10	28.20	28.20	-10	7,626	-0.13%
2021/05/25	0	0.00	8	28.20	28.25	-8	7,869	-0.10%
2021/05/24	0	0.00	2.1	27.52	27.90	-2.1	7,959	-0.03%
2021/05/21	10	27.33	0	0.00	27.30	10	8,241	0.12%
2021/05/20	0	0.00	1	27.00	27.00	-1	8,340	-0.01%
2021/05/19	3.9	26.87	0	0.00	26.95	3.9	8,349	0.05%
2021/05/18	12	26.68	14	26.80	27.00	-2	8,339	-0.02%
2021/05/17	16.2	25.73	4	26.34	25.65	12.2	8,341	0.15%
2021/05/14	1	27.25	0	0.00	27.45	1	8,180	0.01%
2021/05/13	6.1	26.90	1	27.15	27.00	5.1	8,103	0.06%
2021/05/12	24.3	27.03	52	27.22	27.45	-27.7	7,988	-0.35%
2021/05/11	0	0.00	35	29.01	28.60	-35	7,759	-0.45%
2021/05/07	10	29.00	0	0.00	29.30	10	7,685	0.13%
2021/05/06	0	0.00	1	28.95	28.90	-1	7,676	-0.01%
2021/05/05	1	28.90	0	0.00	28.80	1	7,625	0.01%
2021/05/04	14	29.26	12	28.76	28.85	2	7,576	0.03%
2021/05/03	6	30.10	10	29.99	29.75	-4	7,425	-0.05%
2021/04/29	51.2	30.91	45.6	31.01	30.60	5.6	7,303	0.08%
2021/04/28	12	30.03	64.1	30.11	30.30	-52.1	6,924	-0.75%
2021/04/27	0	0.00	0.1	29.45	29.50	-0.1	6,734	0.00%
2021/04/26	2	29.40	2	29.35	29.40	0	6,735	0.00%
2021/04/23	1	29.35	3	29.42	29.35	-2	6,707	-0.03%
2021/04/22	8	30.03	36.1	30.11	29.35	-28.1	6,801	-0.41%
2021/04/21	23.1	30.09	36.1	29.98	30.15	-13	6,734	-0.19%
2021/04/20	2	29.70	12.2	29.80	29.80	-10.2	6,621	-0.15%
2021/04/19	0	0.00	5	29.32	29.35	-5	6,537	-0.08%
2021/04/16	18	29.10	0	0.00	29.15	18	6,590	0.27%
2021/04/14	2.1	28.58	2	28.63	28.65	0.1	6,617	0.00%
2021/04/13	7.1	29.14	18.7	29.14	28.90	-11.6	6,607	-0.18%
2021/04/12	4.2	29.39	1	29.30	29.30	3.2	6,532	0.05%
2021/04/09	0	0.00	13.5	29.33	29.45	-13.5	6,479	-0.21%
2021/04/08	1	29.10	7	29.09	29.20	-6	6,460	-0.09%
2021/04/07	1	29.00	3	28.90	29.15	-2	6,483	-0.03%
2021/04/06	3	29.12	9.4	29.08	29.05	-6.4	6,496	-0.10%
2021/04/01	14.1	29.10	3.2	29.10	29.15	10.9	6,453	0.17%
2021/03/31	1	28.80	10.4	28.69	28.85	-9.4	6,398	-0.15%
2021/03/30	5	28.60	4.4	28.64	28.70	0.6	6,349	0.01%
2021/03/29	0	0.00	5	28.65	28.65	-5	6,295	-0.08%
2021/03/26	5	28.64	1	28.65	28.60	4	6,283	0.06%
2021/03/25	12.1	28.64	11.7	28.62	28.65	0.4	6,276	0.01%
2021/03/24	28	29.33	6	29.35	29.30	22	6,234	0.35%
2021/03/23	31.1	29.19	18	29.21	29.25	13.1	6,178	0.21%
2021/03/22	27	28.94	4	29.03	28.95	23	6,122	0.38%
2021/03/19	30	28.95	15	28.97	29.10	15	6,135	0.24%
2021/03/18	2	29.05	5	29.11	29.05	-3	6,113	-0.05%
2021/03/17	74	29.05	0	0.00	29.10	74	6,181	1.20%
2021/03/16	6	29.11	203	29.08	29.15	-197	6,395	-3.08%	大賣/鉅額交易
2021/03/15	28.4	29.02	32.1	29.01	29.10	-3.7	6,548	-0.06%
2021/03/12	3	28.70	3	28.75	28.95	0	7,216	0.00%
2021/03/11	16.1	28.89	23	28.80	28.80	-6.9	7,457	-0.09%
2021/03/10	15.2	28.75	161	28.67	28.80	-145.8	7,347	-1.98%	大賣/鉅額交易
2021/03/09	136	28.46	10.1	28.33	28.45	125.9	7,224	1.74%	大買/鉅額交易
2021/03/08	6	30.38	1.1	30.36	30.30	4.9	6,814	0.07%
2021/03/05	3.1	30.31	1	30.25	30.30	2.1	6,822	0.03%
2021/03/04	5	30.36	1	30.30	30.40	4	6,845	0.06%
2021/03/03	5	30.60	8	30.56	30.60	-3	6,834	-0.04%
2021/03/02	101.1	30.80	18	30.99	30.60	83.1	6,832	1.22%	大買/
2021/02/26	7	30.44	0	0.00	30.95	7	6,770	0.10%
2021/02/25	4	30.60	7	30.62	30.65	-3	6,746	-0.04%
2021/02/24	25	30.78	43	30.58	30.50	-18	6,816	-0.26%
2021/02/23	227.1	30.94	42.5	30.92	31.00	184.6	6,687	2.76%	大買/鉅額交易
2021/02/22	18	30.17	8.1	30.10	30.25	9.9	6,367	0.16%
2021/02/19	9.1	29.70	8	29.75	29.90	1.1	6,263	0.02%
2021/02/18	0	0.00	0.6	29.55	29.65	-0.6	6,260	-0.01%
2021/02/17	7	29.44	0	0.00	29.40	7	6,317	0.11%
2021/02/05	3	29.23	0	0.00	29.25	3	6,284	0.05%
2021/02/04	0	0.00	1	29.40	29.15	-1	6,286	-0.02%
2021/02/03	0.1	29.20	1	29.30	29.30	-1	6,351	-0.01%
2021/02/01	3	28.85	5	28.94	29.00	-2	6,387	-0.03%
2021/01/29	3	29.13	2	29.00	29.10	1	6,375	0.02%
2021/01/28	1	29.25	2	29.30	29.30	-1	6,332	-0.02%
2021/01/27	7	29.49	3.5	29.46	29.45	3.5	6,298	0.06%
2021/01/26	0	0.00	2.8	29.36	29.35	-2.8	6,288	-0.04%
2021/01/25	1	29.45	26	29.40	29.50	-25	6,277	-0.40%
2021/01/22	1	29.20	0	0.00	29.30	1	6,252	0.02%
2021/01/21	3.1	29.20	0	0.00	29.20	3.1	6,236	0.05%
2021/01/20	0.1	29.45	8.2	29.30	29.15	-8.2	6,197	-0.13%
2021/01/19	1	29.80	6	29.87	29.80	-5	6,118	-0.08%
2021/01/18	1	29.70	0	0.00	29.90	1	6,074	0.02%
2021/01/15	16.1	30.05	4	30.10	29.85	12.1	6,042	0.20%
2021/01/14	46	30.08	5	30.06	30.05	41	5,906	0.69%
2021/01/13	1	29.80	40.1	30.00	29.85	-39.1	5,892	-0.66%
2021/01/12	3.2	29.79	11	29.80	29.80	-7.8	5,874	-0.13%
2021/01/11	16	29.94	6.5	30.14	30.15	9.5	5,800	0.16%
2021/01/08	0.9	29.40	0	0.00	29.40	0.9	5,671	0.02%
2021/01/07	5	29.40	0.1	29.45	29.40	4.9	5,610	0.09%
2021/01/06	22.2	29.53	0	0.00	29.40	22.2	5,588	0.40%
2021/01/05	5	29.50	0	0.00	29.60	5	5,539	0.09%
2021/01/04	6	29.49	1	29.55	29.50	5	5,540	0.09%
2020/12/31	0	0.00	1.2	29.66	29.50	-1.2	5,528	-0.02%
2020/12/30	0	0.00	3	29.48	29.65	-3	5,496	-0.05%
2020/12/29	1	29.20	11	29.30	29.30	-10	5,419	-0.18%
2020/12/28	0.9	29.35	6	29.43	29.40	-5.1	5,366	-0.10%
2020/12/25	1.3	29.35	30	29.32	29.30	-28.7	5,361	-0.54%
2020/12/24	2	29.18	0	0.00	29.20	2	5,336	0.04%
2020/12/23	5	29.15	1	29.20	29.15	4	5,323	0.08%
2020/12/22	4	29.25	10	29.20	29.00	-6	5,341	-0.11%
2020/12/21	9.2	29.04	0	0.00	29.20	9.2	5,356	0.17%
2020/12/18	1	29.50	4	29.58	29.40	-3	5,325	-0.06%
2020/12/17	3.1	29.17	1	29.30	29.20	2.1	5,288	0.04%
2020/12/16	6	29.43	5	29.30	29.40	1	5,248	0.02%
2020/12/15	9.1	29.45	4	29.40	29.25	5.1	5,195	0.10%
2020/12/14	4	29.85	10	29.96	29.80	-6	5,096	-0.12%
2020/12/11	17.1	29.79	22	29.75	29.70	-4.9	5,063	-0.10%
2020/12/10	36.4	30.08	32	30.02	30.05	4.4	4,961	0.09%
2020/12/09	9.1	31.09	54	31.18	31.15	-44.9	4,696	-0.96%
2020/12/08	134.8	32.07	106.4	32.12	31.75	28.3	4,523	0.63%	大買/大賣/
2020/12/07	62.1	30.84	30	30.59	31.25	32.1	3,891	0.82%
2020/12/04	1	29.85	12	29.81	29.90	-11	3,535	-0.31%
2020/12/03	10	29.68	0	0.00	29.65	10	3,472	0.29%
2020/12/02	4.1	29.48	0	0.00	29.60	4.1	3,435	0.12%
2020/12/01	0	0.00	25	29.60	29.65	-25	3,423	-0.73%
2020/11/30	1	29.75	1.1	29.84	29.50	-0.1	3,409	0.00%
2020/11/27	2	29.75	1	29.75	29.75	1	3,366	0.03%
2020/11/26	1	29.55	1	29.60	29.65	0	3,339	0.00%
2020/11/25	0	0.00	3	29.73	29.65	-3	3,340	-0.09%
2020/11/24	14	29.71	9	29.71	29.60	5	3,319	0.15%
2020/11/23	16.1	29.36	15	29.37	29.60	1.1	3,263	0.03%
2020/11/20	0	0.00	4	29.15	29.10	-4	3,261	-0.12%
2020/11/19	0.8	29.20	1	29.20	29.20	-0.2	3,269	-0.01%
2020/11/18	0	0.00	4.2	29.10	29.20	-4.2	3,272	-0.13%
2020/11/17	4	29.05	2	29.08	29.00	2	3,295	0.06%
2020/11/16	6	29.13	53	29.20	29.10	-47	3,409	-1.38%
2020/11/12	11	29.23	15	29.19	29.10	-4	3,373	-0.12%
2020/11/11	1.6	29.26	4	29.20	29.35	-2.4	3,394	-0.07%
2020/11/10	9	28.95	0	0.00	29.00	9	3,365	0.27%
2020/11/09	0	0.00	0	29.10	28.90	0	3,523	0.00%
2020/11/06	0.1	28.85	16.2	29.08	28.85	-16.1	3,665	-0.44%
2020/11/05	2	28.80	2.1	28.75	28.80	-0.1	3,655	0.00%
2020/11/02	2	28.15	32	28.25	28.30	-30	3,703	-0.81%
2020/10/30	0.3	28.50	0	0.00	28.20	0.3	3,715	0.01%
2020/10/26	1	29.00	0	28.93	28.85	1	3,792	0.03%
2020/10/23	3	29.02	0	0.00	28.95	3	3,837	0.08%
2020/10/21	7.1	29.12	8	28.97	28.95	-0.9	4,020	-0.02%
2020/10/20	2	28.90	0	0.00	28.90	2	4,113	0.05%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	37	28.58	0	0.00	28.60	37	4,213	0.88%
2020/10/15	1	28.50	0	0.00	28.60	1	4,251	0.02%
2020/10/14	0	28.55	3	28.45	28.55	-3	4,286	-0.07%
2020/10/13	1	28.30	2	28.25	28.25	-1	4,424	-0.02%
2020/10/12	1	28.50	4	28.65	28.40	-3	4,435	-0.07%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/07	7	28.70	0	0.00	28.70	7	4,946	0.14%
2020/10/06	2	28.48	0	0.00	28.50	2	5,298	0.04%
2020/09/30	0	0.00	1	28.40	28.60	-1	5,762	-0.02%
2020/09/29	0	0.00	2	28.20	28.10	-2	5,860	-0.03%
2020/09/28	6	28.03	1	28.05	28.05	5	6,101	0.08%
2020/09/25	5	27.55	1	27.60	27.60	4	6,327	0.06%
2020/09/24	1.1	27.85	3	27.65	27.65	-1.9	6,527	-0.03%
2020/09/23	12	28.36	9	28.18	28.15	3	6,661	0.05%
2020/09/22	2.1	28.53	0	0.00	28.45	2.1	6,755	0.03%
2020/09/18	2	28.95	5	28.95	28.95	-3	7,011	-0.04%
2020/09/16	2	28.93	0	0.00	28.85	2	7,190	0.03%
2020/09/14	0	0.00	0.3	29.00	29.00	-0.3	7,430	0.00%
2020/09/11	6	29.02	11	29.00	29.00	-5	7,485	-0.07%
2020/09/10	5.1	29.12	10	29.00	29.10	-4.9	7,510	-0.07%
2020/09/09	3	28.43	0.1	28.60	28.55	2.9	7,488	0.04%
2020/09/08	2	28.55	1.1	28.60	28.60	0.9	7,595	0.01%
2020/09/07	0	0.00	10	28.50	28.45	-10	7,756	-0.13%
2020/09/04	0	0.00	10	28.40	28.50	-10	7,924	-0.13%
2020/09/03	3	28.90	17	28.96	28.70	-14	8,277	-0.17%
2020/09/01	0.1	28.85	0	0.00	28.85	0.1	8,522	0.00%
2020/08/31	1	28.95	23	28.99	28.90	-22	8,629	-0.25%
2020/08/27	2	28.80	4	28.88	28.85	-2	8,748	-0.02%
2020/08/26	10	28.92	12	28.95	28.95	-2	8,858	-0.02%
2020/08/25	8	28.26	1.1	28.27	28.35	6.9	8,837	0.08%
2020/08/24	1.4	28.08	3	28.05	28.10	-1.6	9,028	-0.02%
2020/08/21	10.2	27.99	1	28.00	27.95	9.2	9,124	0.10%
2020/08/20	4	27.84	11	28.15	27.75	-7	9,210	-0.08%
2020/08/19	1	28.75	0	0.00	28.45	1	9,233	0.01%
2020/08/18	0.5	28.85	3	28.77	28.75	-2.5	9,372	-0.03%
2020/08/17	15	28.86	1	28.85	28.85	14	9,759	0.14%
2020/08/14	3	28.40	70	28.50	28.45	-67	10,623	-0.63%
2020/08/13	17	28.36	10.7	28.59	28.25	6.3	10,698	0.06%
2020/08/12	4.5	28.83	123.1	28.68	28.75	-118.6	10,562	-1.12%	大賣/鉅額交易
2020/08/11	0	0.00	1	29.40	29.40	-1	10,458	-0.01%
2020/08/10	5	29.20	0	0.00	29.35	5	10,611	0.05%
2020/08/07	10	29.25	2	29.35	29.25	8	10,807	0.07%
2020/08/06	22	29.46	5	29.51	29.40	17	10,949	0.16%
2020/08/05	4	29.21	5	29.30	29.35	-1	11,121	-0.01%
2020/08/04	5	29.25	1	29.25	29.30	4	11,202	0.04%
2020/08/03	5	29.14	2	29.18	29.20	3	11,308	0.03%
2020/07/31	16	29.45	0	0.00	29.55	16	11,359	0.14%
2020/07/30	1	29.00	20	29.05	29.15	-19	11,446	-0.17%
2020/07/29	7	28.93	5	29.06	29.00	2	11,475	0.02%
2020/07/28	14	28.59	4	28.28	28.25	10	11,504	0.09%
2020/07/27	8	28.65	9	28.63	28.55	-1	11,547	-0.01%
2020/07/24	43	29.28	2	29.05	29.00	41	11,509	0.36%
2020/07/23	5	29.65	0	0.00	29.60	5	11,390	0.04%
2020/07/22	23	29.72	0	0.00	29.75	23	11,429	0.20%
2020/07/21	18	29.92	0.2	30.00	29.85	17.8	11,397	0.16%
2020/07/20	10	29.70	31	29.65	29.65	-21	11,411	-0.18%
2020/07/17	23	29.82	0	0.00	29.55	23	11,486	0.20%
2020/07/16	6	30.13	14	30.04	30.15	-8	11,564	-0.07%
2020/07/15	30	29.99	15	30.33	29.85	15	11,684	0.13%
2020/07/14	106	30.12	14	30.30	30.35	92	11,764	0.78%	大買/
2020/07/13	30	34.21	56	34.05	34.20	-26	11,554	-0.23%
2020/07/10	57	33.90	44	33.95	33.90	13	11,409	0.11%
2020/07/09	6	33.53	91	33.45	33.55	-85	11,334	-0.75%
2020/07/08	33	33.49	10	33.47	33.55	23	11,280	0.20%
2020/07/07	31	33.49	9	33.38	33.35	22	11,272	0.20%
2020/07/06	6	34.00	26	33.96	33.95	-20	11,266	-0.18%
2020/07/03	15	33.30	9	33.13	33.30	6	11,364	0.05%
2020/07/02	17.1	32.37	12	32.70	32.75	5.1	11,254	0.05%
2020/07/01	3	32.50	6	32.50	32.40	-3	11,141	-0.03%
2020/06/30	0	0.00	27	32.56	32.40	-27	11,075	-0.24%
2020/06/29	15	32.18	7	32.25	32.25	8	11,012	0.07%
2020/06/24	12	32.18	31	31.93	32.15	-19	10,937	-0.17%
2020/06/23	4	31.45	1	31.45	31.45	3	10,969	0.03%
2020/06/22	7	31.74	3	31.62	31.60	4	11,028	0.04%
2020/06/19	36	31.37	14	31.46	31.45	22	11,190	0.20%
2020/06/18	15	31.37	7	31.45	31.45	8	11,126	0.07%
2020/06/17	47	31.31	1	31.40	31.30	46	11,142	0.41%
2020/06/16	49	31.42	16	31.36	31.55	33	11,267	0.29%
2020/06/15	24	31.34	4	31.43	31.05	20	11,582	0.17%
2020/06/12	27.1	31.47	0	0.00	31.50	27.1	11,701	0.23%
2020/06/11	43	32.25	39	32.24	32.05	4	11,810	0.03%
2020/06/10	34	32.75	6	33.02	32.80	28	11,843	0.24%
2020/06/09	36	32.39	16.2	32.28	32.35	19.9	11,888	0.17%
2020/06/08	9	32.22	3	32.13	32.10	6	12,160	0.05%
2020/06/05	4	32.50	13.7	32.36	32.55	-9.7	12,335	-0.08%
2020/06/04	3	32.02	1	32.05	32.20	2	12,519	0.02%
2020/06/03	10	32.01	20	32.09	31.95	-10	12,684	-0.08%
2020/06/02	74	31.98	16.5	31.98	31.95	57.5	12,674	0.45%
2020/06/01	24	32.29	0	0.00	32.35	24	12,701	0.19%
2020/05/29	41	32.62	7	32.68	32.30	34	12,842	0.26%
2020/05/28	7	32.08	2	32.08	32.05	5	13,010	0.04%
2020/05/27	6	32.18	11	32.19	32.05	-5	13,239	-0.04%
2020/05/26	20	32.33	35	32.37	32.10	-15	13,584	-0.11%
2020/05/25	14	32.36	9	32.29	32.35	5	13,635	0.04%
2020/05/22	16.1	32.75	14	32.85	32.40	2.1	13,734	0.02%
2020/05/21	70	32.71	31	32.61	33.30	39	13,906	0.28%
2020/05/20	2	30.25	13	30.79	30.70	-11	13,366	-0.08%
2020/05/19	0	0.00	2	30.08	30.10	-2	14,171	-0.01%
2020/05/18	2	29.83	0	0.00	29.75	2	14,846	0.01%
2020/05/15	16	29.70	3	29.40	29.75	13	15,551	0.08%
2020/05/14	12	30.35	4	30.21	30.10	8	15,703	0.05%
2020/05/13	14	30.86	10	30.99	31.00	4	15,635	0.03%
2020/05/12	3	30.97	21	31.08	31.35	-18	15,550	-0.12%
2020/05/11	6	30.67	25	30.81	30.80	-19	15,487	-0.12%
2020/05/08	34	30.78	16	30.83	30.50	18	15,395	0.12%
2020/05/07	2	30.85	7	30.78	30.80	-5	15,297	-0.03%
2020/05/06	27	30.59	19	30.74	30.50	8	15,231	0.05%
2020/05/05	1	30.10	5	30.33	30.25	-4	15,125	-0.03%
2020/05/04	7	30.04	1	30.15	30.15	6	15,101	0.04%
2020/04/30	10	30.76	17	30.71	30.60	-7	15,050	-0.05%
2020/04/29	16	30.49	3	30.53	30.50	13	15,013	0.09%
2020/04/28	21	30.24	16	30.42	30.35	5	14,991	0.03%
2020/04/27	3	29.92	6	30.10	30.25	-3	15,081	-0.02%
2020/04/24	12	29.35	14	29.50	29.40	-2	15,045	-0.01%
2020/04/23	2	29.73	1	29.80	29.60	1	15,106	0.01%
2020/04/22	10	29.02	11	29.27	29.50	-1	15,092	-0.01%
2020/04/21	10	29.74	9	29.53	29.40	1	15,059	0.01%
2020/04/20	12	30.57	3	30.45	30.35	9	14,935	0.06%
2020/04/17	15	31.72	11	31.63	30.85	4	14,813	0.03%
2020/04/16	6	31.33	11.8	31.49	31.40	-5.8	14,601	-0.04%
2020/04/15	7	31.06	9	31.12	31.20	-2	14,441	-0.01%
2020/04/14	11	30.51	15	30.49	30.80	-4	14,234	-0.03%
2020/04/13	7	29.36	6	29.48	29.35	1	14,016	0.01%
2020/04/10	9	29.13	8	29.11	29.15	1	13,957	0.01%
2020/04/09	16	29.30	34	29.01	29.05	-18	13,866	-0.13%
2020/04/08	14	28.52	15	28.20	29.10	-1	13,659	-0.01%
2020/04/07	26	27.65	13	27.68	27.55	13	13,336	0.10%
2020/04/06	4	27.21	0	0.00	27.30	4	13,221	0.03%
2020/04/01	2	27.10	16	27.25	27.25	-14	13,146	-0.11%
2020/03/31	11	27.19	8	27.18	27.15	3	13,076	0.02%
2020/03/30	2	26.55	2	26.20	26.95	0	12,986	0.00%
2020/03/27	24	27.21	20	26.93	26.85	4	12,952	0.03%
2020/03/26	7	26.15	2	26.58	26.85	5	12,801	0.04%
2020/03/25	6	26.96	6	27.13	26.45	0	12,784	0.00%
2020/03/24	6	25.50	9	25.71	25.80	-3	12,601	-0.02%
2020/03/23	3	24.08	5	23.55	24.10	-2	12,552	-0.02%
2020/03/20	8	24.60	12	25.00	25.10	-4	12,500	-0.03%
2020/03/19	31	23.72	21	23.70	23.40	10	12,332	0.08%
2020/03/18	30.1	26.73	38	26.44	26.00	-7.9	11,994	-0.07%
2020/03/17	27	27.09	15	27.35	26.80	12	11,782	0.10%
2020/03/16	32	28.77	34	28.71	27.75	-2	11,545	-0.02%
2020/03/13	37.2	28.23	14	28.57	28.95	23.2	11,507	0.20%
2020/03/12	31	30.10	44	30.26	30.05	-13	11,085	-0.12%
2020/03/11	49	32.40	36	31.95	31.60	13	10,744	0.12%
2020/03/10	10	32.85	5	33.06	33.35	5	10,395	0.05%
2020/03/09	30	33.34	12	32.84	32.70	18	10,107	0.18%
2020/03/06	24	33.91	7.4	33.92	34.10	16.6	9,880	0.17%
2020/03/05	23	34.23	15	34.27	34.25	8	9,839	0.08%
2020/03/04	40.5	33.84	22	33.89	33.70	18.5	9,695	0.19%
2020/03/03	36	34.75	19	35.03	34.50	17	9,468	0.18%
2020/03/02	14	33.73	23	33.96	34.25	-9	9,098	-0.10%
2020/02/27	11	34.87	45	34.32	34.05	-34	8,789	-0.39%
2020/02/26	11	34.63	6	34.83	34.75	5	8,378	0.06%
2020/02/25	5	34.80	13	34.60	34.55	-8	8,182	-0.10%
2020/02/24	30	34.98	10	34.82	35.10	20	7,914	0.25%
2020/02/21	8	34.26	17.3	34.41	34.20	-9.3	7,428	-0.13%
2020/02/20	28.5	34.45	30	34.47	34.40	-1.5	7,200	-0.02%
2020/02/19	17	32.92	34.2	32.65	33.50	-17.2	6,467	-0.27%
2020/02/18	16	31.46	49	31.76	31.60	-33	5,842	-0.56%
2020/02/17	4	30.44	21	30.36	30.50	-17	5,350	-0.32%
2020/02/14	1	29.70	6.3	29.88	29.70	-5.3	5,272	-0.10%
2020/02/13	9	29.32	0	0.00	29.35	9	5,375	0.17%
2020/02/12	25	29.46	2	29.48	29.45	23	5,428	0.42%
2020/02/11	2	28.70	0	0.00	28.70	2	5,418	0.04%
2020/02/06	2	28.65	2	28.70	28.80	0	5,412	0.00%
2020/02/05	1	28.40	1	28.70	28.50	0	5,408	0.00%
2020/02/04	1	28.20	0	0.00	28.50	1	5,368	0.02%
2020/02/03	2	28.03	13	28.22	28.40	-11	5,355	-0.21%
2020/01/31	4	28.93	27	29.20	29.00	-23	5,286	-0.44%
2020/01/30	15.5	28.81	9	28.83	28.95	6.5	5,300	0.12%
2020/01/20	11	30.45	2	30.45	30.35	9	5,211	0.17%
2020/01/17	5	30.38	4	30.43	30.40	1	5,432	0.02%
2020/01/16	2	29.80	6	29.93	29.95	-4	5,315	-0.08%
2020/01/15	4	29.85	12	29.90	29.85	-8	5,260	-0.15%
2020/01/14	0	0.00	9	29.74	29.70	-9	5,180	-0.17%
2020/01/13	31	29.20	1	29.15	29.20	30	5,078	0.59%
2020/01/10	1	29.00	6	28.90	29.00	-5	5,041	-0.10%
2020/01/09	8	28.43	1	28.55	28.30	7	4,987	0.14%
2020/01/08	2	28.28	0	0.00	28.15	2	5,030	0.04%
2020/01/07	1	28.60	5	28.45	28.55	-4	5,001	-0.08%
2020/01/06	3	28.52	31	28.60	28.60	-28	4,970	-0.56%
2020/01/03	3	28.87	0	0.00	28.95	3	4,950	0.06%
2019/12/31	10	28.99	2	29.00	29.00	8	4,892	0.16%
2019/12/30	8	29.06	5	29.05	29.10	3	4,877	0.06%
2019/12/27	0	0.00	21	28.99	29.00	-21	4,888	-0.43%
2019/12/26	3	29.00	0	0.00	29.00	3	4,880	0.06%
2019/12/25	0	0.00	1	28.90	29.00	-1	4,894	-0.02%
2019/12/24	2	29.10	0	0.00	29.00	2	4,917	0.04%
2019/12/23	0	0.00	2	29.20	29.10	-2	4,971	-0.04%
2019/12/20	7.1	29.25	7	29.21	29.00	0.1	5,011	0.00%
2019/12/19	2	29.23	1	29.15	29.20	1	4,929	0.02%
2019/12/18	9	29.06	11	29.20	29.20	-2	4,875	-0.04%
2019/12/17	2	28.70	0	0.00	28.80	2	4,772	0.04%
2019/12/16	6	28.70	0	0.00	28.75	6	4,736	0.13%
2019/12/13	4	28.56	3	28.55	28.65	1	4,720	0.02%
2019/12/12	5	28.63	1	28.70	28.70	4	4,641	0.09%
2019/12/11	5	28.70	7	28.74	28.70	-2	4,646	-0.04%
2019/12/10	18	28.95	19	28.90	28.80	-1	4,624	-0.02%
2019/12/09	10	28.33	2	28.30	28.35	8	4,434	0.18%
2019/12/06	17	28.41	11	28.40	28.45	6	4,445	0.13%
2019/12/05	15	27.96	7	27.95	28.00	8	4,408	0.18%
2019/12/04	11	27.80	0	0.00	27.90	11	4,382	0.25%
2019/12/03	0	0.00	2	27.85	28.00	-2	4,371	-0.05%
2019/12/02	1	27.85	5	27.84	28.00	-4	4,352	-0.09%
2019/11/29	2	28.28	5	28.35	28.35	-3	4,290	-0.07%
2019/11/28	9.5	28.49	0	0.00	28.40	9.5	4,253	0.22%
2019/11/27	27	28.44	0	0.00	28.45	27	4,251	0.64%
2019/11/26	1	28.30	19	28.36	28.50	-18	4,267	-0.42%
2019/11/25	5	28.44	1	28.40	28.50	4	4,288	0.09%
2019/11/22	5	28.78	3	28.70	28.70	2	4,306	0.05%
2019/11/21	7	28.83	1	28.70	28.75	6	4,296	0.14%
2019/11/20	20	28.82	32	28.96	28.90	-12	4,255	-0.28%
2019/11/19	35	29.55	34	29.57	29.30	1	4,174	0.02%
2019/11/18	14	29.26	12.2	29.28	29.30	1.9	4,043	0.05%
2019/11/15	10	28.70	8	28.72	28.60	2	3,849	0.05%
2019/11/14	29.3	28.58	17	28.74	28.70	12.3	3,743	0.33%
2019/11/13	25	28.85	9	28.80	28.90	16	3,464	0.46%
2019/11/12	19	28.12	10	28.35	28.50	9	3,212	0.28%
2019/11/11	14	27.84	8	27.80	27.75	6	2,970	0.20%
2019/11/08	16	27.39	18	27.57	27.50	-2	2,837	-0.07%
2019/11/07	1	26.95	0	0.00	26.90	1	2,700	0.04%
2019/11/06	2	27.00	0	0.00	26.90	2	2,670	0.07%
2019/11/05	0	0.00	1	26.95	26.95	-1	2,653	-0.04%
2019/11/04	10	26.80	0	0.00	26.75	10	2,631	0.38%
2019/10/31	2	26.70	0	0.00	26.80	2	2,662	0.08%
2019/10/30	1	26.90	0	0.00	26.80	1	2,644	0.04%
2019/10/29	16.3	26.53	0	0.00	26.60	16.3	2,615	0.62%
2019/10/28	0.3	26.95	0	0.00	26.90	0.3	2,532	0.01%
2019/10/25	17	26.88	30	26.89	27.10	-13	2,462	-0.53%
2019/10/24	2	25.95	0	0.00	26.00	2	2,207	0.09%
2019/10/22	5	25.80	0	0.00	25.75	5	2,188	0.23%
2019/10/21	2	25.65	0	0.00	25.75	2	2,177	0.09%
2019/10/18	9	25.45	0	0.00	25.45	9	2,161	0.42%
2019/10/14	2	25.85	0	0.00	25.90	2	2,046	0.10%
2019/10/08	0	0.00	7.9	26.06	26.10	-7.9	2,040	-0.39%
2019/10/04	2	25.80	0	0.00	26.00	2	2,052	0.10%
2019/10/03	3	25.68	1	25.65	25.95	2	2,061	0.10%
2019/10/02	1	25.95	1	25.95	26.00	0	2,027	0.00%
2019/10/01	1.3	26.00	0	0.00	26.10	1.3	2,010	0.06%
2019/09/27	2	26.35	0.3	26.25	26.15	1.7	1,979	0.09%
2019/09/26	3.2	26.41	1	26.35	26.25	2.2	1,941	0.11%
2019/09/25	4	25.93	0	0.00	26.00	4	1,854	0.22%
2019/09/24	1	26.50	1	26.40	26.45	0	1,789	0.00%
2019/09/23	1	26.20	0	0.00	26.40	1	1,772	0.06%
2019/09/20	8	26.29	1	26.20	26.15	7	1,772	0.40%
2019/09/18	1	26.40	0	0.00	26.25	1	1,772	0.06%
2019/09/16	1	26.15	0	0.00	26.30	1	1,740	0.06%
2019/09/10	2.1	26.54	0	0.00	26.60	2.1	1,677	0.13%
2019/09/09	2	27.43	0	0.00	27.30	2	1,641	0.12%
2019/09/05	1	27.60	0	0.00	27.55	1	1,645	0.06%
2019/09/02	5	27.65	5	27.60	27.65	0	1,667	0.00%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/29	9	26.95	1	27.25	27.30	8	1,637	0.49%
2019/08/28	6	26.49	7	26.39	26.65	-1	1,599	-0.06%
2019/08/27	0	0.00	11	31.62	31.55	-11	1,530	-0.72%
2019/08/26	18	31.62	0	0.00	31.55	18	1,459	1.23%
2019/08/22	10	31.75	0	0.00	31.75	10	1,449	0.69%
2019/08/21	0	0.00	11	31.95	31.90	-11	1,443	-0.76%
2019/08/20	1	31.85	11	31.85	31.85	-10	1,423	-0.70%
2019/08/19	0	0.00	1	31.80	31.80	-1	1,432	-0.07%
2019/08/16	0	0.00	5	31.55	31.45	-5	1,421	-0.35%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/14	1	31.60	0	0.00	31.65	1	1,404	0.07%
2019/08/07	10	31.17	0	0.00	31.00	10	1,407	0.71%
2019/08/06	1	30.40	0	0.00	31.00	1	1,433	0.07%
2019/08/05	13	31.52	7	31.08	31.20	6	1,450	0.41%
2019/08/02	3	31.55	3	32.00	31.90	0	1,517	0.00%
2019/07/31	0	0.00	15	32.26	32.35	-15	1,491	-1.01%
2019/07/30	13	32.35	13	32.33	32.35	0	1,494	0.00%
2019/07/29	18	32.31	2	32.35	32.35	16	1,508	1.06%
2019/07/26	2	32.10	1	32.15	32.10	1	1,510	0.07%
2019/07/25	0	0.00	0.1	32.00	32.05	-0.1	1,489	-0.01%
2019/07/24	3.8	31.92	0	0.00	31.85	3.8	1,488	0.25%
2019/07/23	0	0.00	2	31.75	31.75	-2	1,507	-0.13%
2019/07/18	2	32.13	0	0.00	32.05	2	1,486	0.13%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/15	0	0.00	14	32.36	32.45	-14	1,471	-0.95%
2019/07/12	0	0.00	10	31.95	32.15	-10	1,465	-0.68%
2019/07/05	1	31.25	0	0.00	31.35	1	1,455	0.07%
2019/07/03	0	0.00	1	31.30	31.30	-1	1,494	-0.07%
2019/06/28	0	0.00	4	30.95	31.10	-4	1,556	-0.26%
2019/06/26	5	30.68	3	30.70	30.70	2	1,564	0.13%
2019/06/25	0	0.00	6	30.85	30.95	-6	1,562	-0.38%
2019/06/20	3	30.07	3	30.17	30.10	0	1,559	0.00%
2019/06/19	4	29.75	0	0.00	29.70	4	1,558	0.26%
2019/06/18	5	29.60	0	0.00	29.70	5	1,560	0.32%
2019/06/14	2	29.65	0	0.00	29.50	2	1,590	0.13%
2019/06/13	0	0.00	2	29.50	29.55	-2	1,614	-0.12%
2019/06/11	2	29.70	0	0.00	29.75	2	1,813	0.11%
2019/06/10	0	0.00	2	29.45	29.45	-2	1,809	-0.11%
2019/05/27	5	29.15	0	0.00	29.30	5	2,358	0.21%
2019/05/24	0	0.00	5	29.20	29.20	-5	2,357	-0.21%
2019/05/15	1	30.05	0	0.00	30.00	1	2,391	0.04%
2019/05/14	2	29.25	0	0.00	29.65	2	2,385	0.08%
2019/05/13	6	29.43	1	29.35	29.35	5	2,394	0.21%
2019/05/10	9	30.31	0	0.00	30.10	9	2,400	0.37%
2019/05/09	0	0.00	1	31.50	31.50	-1	2,317	-0.04%
2019/05/06	1	31.90	0	0.00	31.90	1	2,359	0.04%
2019/04/30	1	32.00	0	0.00	32.00	1	2,312	0.04%
2019/04/29	5	32.05	0	0.00	31.95	5	2,323	0.22%
2019/04/26	0	0.00	0.6	31.70	31.70	-0.6	2,307	-0.03%
2019/04/25	0	0.00	10	31.70	31.65	-10	2,319	-0.43%
2019/04/24	0	0.00	0.4	31.60	31.60	-0.4	2,334	-0.02%
2019/04/23	0	0.00	1	31.70	31.65	-1	2,340	-0.04%
2019/04/22	0	0.00	1	31.50	31.45	-1	2,363	-0.04%
2019/04/19	0	0.00	5	31.40	31.35	-5	2,373	-0.21%
2019/04/12	4	31.51	0	0.00	31.40	4	2,356	0.17%
2019/04/11	1	32.05	0	0.00	32.00	1	2,324	0.04%
2019/04/10	0	0.00	6	32.08	32.05	-6	2,315	-0.26%
2019/04/09	2	32.50	0	0.00	32.50	2	2,297	0.09%
2019/04/08	5	32.55	6	32.46	32.50	-1	2,306	-0.04%
2019/04/03	5	31.80	0	0.00	31.90	5	2,289	0.22%
2019/04/02	0	0.00	3	31.80	31.70	-3	2,369	-0.13%
2019/03/29	2	31.63	0	0.00	31.55	2	2,455	0.08%
2019/03/28	2	31.50	0	0.00	31.60	2	2,611	0.08%
2019/03/25	0	0.00	8	31.25	31.40	-8	2,688	-0.30%
2019/03/21	0	0.00	5	31.50	31.50	-5	2,683	-0.19%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/18	2	31.28	0	0.00	31.30	2	2,621	0.08%
2019/03/15	3	30.45	5	30.60	31.05	-2	2,591	-0.08%
2019/03/12	3	30.78	0	0.00	30.80	3	2,340	0.13%
2019/03/11	5	31.09	0	0.00	31.05	5	2,288	0.22%
2019/03/08	2	31.05	0	0.00	31.15	2	2,259	0.09%
2019/03/07	1	31.35	2	31.25	31.05	-1	2,233	-0.04%
2019/03/05	4	31.99	5	32.00	32.05	-1	2,155	-0.05%
2019/03/04	14	31.28	1	31.90	31.90	13	2,056	0.63%
2019/02/27	2	29.90	10	30.00	29.90	-8	1,847	-0.43%
2019/02/26	0	0.00	0.3	29.00	29.15	-0.3	1,743	-0.02%
2019/02/21	2	28.63	0	0.00	28.60	2	1,692	0.12%
2019/02/20	0.2	28.45	0	0.00	28.60	0.2	1,673	0.01%
2019/02/15	0	0.00	10	28.18	28.25	-10	1,650	-0.61%
2019/02/12	4	27.88	1	28.50	28.00	3	1,618	0.19%
2019/02/11	0.1	28.20	2	28.30	28.35	-1.9	1,577	-0.12%
2019/01/30	0	0.00	10	27.65	27.55	-10	1,528	-0.65%
2019/01/23	0	0.00	4	26.65	26.85	-4	1,475	-0.27%
2019/01/21	4	26.60	0	0.00	26.55	4	1,478	0.27%
2019/01/17	0	0.00	5	26.64	26.75	-5	1,470	-0.34%
2019/01/16	4	26.30	6	26.45	26.40	-2	1,457	-0.14%
2019/01/14	4	26.00	4	26.10	26.05	0	1,488	0.00%
2019/01/10	16	25.24	0	0.00	25.55	16	1,492	1.07%
2019/01/08	1	24.75	0	0.00	24.70	1	1,476	0.07%
2019/01/07	4	24.70	0	0.00	24.70	4	1,487	0.27%
2018/12/28	2	24.65	5	24.64	24.65	-3	1,576	-0.19%
2018/12/27	0	0.00	5	24.63	24.55	-5	1,593	-0.31%
2018/12/26	3	23.98	0	0.00	24.00	3	1,597	0.19%
2018/12/25	0	0.00	20	23.70	23.40	-20	1,630	-1.23%
2018/12/24	2	24.90	2	24.05	24.05	0	1,552	0.00%
2018/12/22	10	24.70	2	24.80	24.70	8	1,474	0.54%
2018/12/21	21	24.55	0	0.00	23.85	21	1,450	1.45%
2018/12/07	2	27.25	0	0.00	27.45	2	1,199	0.17%
2018/11/29	0	0.00	2	28.73	28.30	-2	1,432	-0.14%
2018/11/23	0	0.00	0.1	27.20	27.20	-0.1	1,632	-0.01%
2018/11/16	0	0.00	1	27.20	27.35	-1	1,751	-0.06%
2018/11/15	0	0.00	1	27.25	27.20	-1	1,766	-0.06%
2018/11/14	0	0.00	5	27.40	27.45	-5	1,766	-0.28%
2018/11/13	5	26.55	3	26.27	27.00	2	1,756	0.11%
2018/11/12	0.1	26.30	0	0.00	26.30	0.1	1,745	0.01%
2018/11/08	1	26.35	0	0.00	26.20	1	1,758	0.06%
2018/11/07	10	26.20	0	0.00	26.25	10	1,768	0.57%
2018/11/06	2	26.60	0	0.00	26.40	2	1,786	0.11%
2018/11/05	0	0.00	3	26.42	26.60	-3	1,793	-0.17%
2018/11/02	2	25.30	0	0.00	25.45	2	1,767	0.11%
2018/10/30	0	0.00	1	24.65	24.70	-1	1,776	-0.06%
2018/10/23	0	0.00	11	24.82	24.70	-11	1,760	-0.62%
2018/10/22	1	24.45	0	0.00	24.45	1	1,743	0.06%
2018/10/19	15	24.95	0	0.00	24.90	15	1,715	0.87%
2018/10/18	0	0.00	1	25.40	25.15	-1	1,711	-0.06%
2018/10/15	1	26.30	0.7	26.35	26.35	0.3	1,690	0.01%
2018/10/12	1	25.70	0	0.00	26.25	1	1,737	0.06%
2018/10/11	0	0.00	5	25.50	25.75	-5	1,734	-0.29%
2018/10/05	0	0.00	5	26.25	26.30	-5	1,648	-0.30%
2018/10/04	3	26.63	0	0.00	26.65	3	1,621	0.18%
2018/10/03	0	0.00	10	27.05	26.90	-10	1,594	-0.63%
2018/09/11	0	0.00	4	28.36	28.60	-4	1,469	-0.27%
2018/09/10	11	28.60	1	28.65	28.65	10	1,465	0.68%
2018/09/07	2	29.25	0	0.00	29.45	2	1,456	0.14%
2018/09/06	0.5	29.95	0	0.00	29.85	0.5	1,415	0.04%
2018/09/05	15	29.80	0	0.00	29.75	15	1,391	1.08%
2018/09/04	0	0.00	2	35.65	35.40	-2	1,298	-0.15%
2018/09/03	0	0.00	1	35.55	35.60	-1	1,234	-0.08%
2018/08/31	3	35.30	0	35.50	35.50	3	1,183	0.25%
2018/08/30	0	0.00	3	35.15	35.25	-3	1,170	-0.26%
2018/08/29	7	35.10	0	0.00	35.30	7	1,166	0.60%
2018/08/28	1	34.90	0	0.00	35.00	1	1,150	0.09%
2018/08/24	0	0.00	4	34.25	34.35	-4	1,109	-0.36%
2018/08/22	2	34.25	0	0.00	34.20	2	1,125	0.18%
2018/08/21	0	0.00	2	34.00	34.10	-2	1,119	-0.18%
2018/08/20	0	0.00	1	33.90	34.00	-1	1,141	-0.09%
2018/08/16	1	33.85	0	0.00	34.00	1	1,147	0.09%
2018/08/14	2	34.05	10	33.70	34.05	-8	1,150	-0.70%
2018/08/08	0	0.00	7	34.24	34.10	-7	1,155	-0.61%
2018/08/03	0	0.00	6	33.60	33.80	-6	1,187	-0.51%
2018/07/30	0	0.00	10	33.65	33.75	-10	1,210	-0.83%
2018/07/18	2	33.45	1	33.45	33.35	1	1,189	0.08%
2018/07/17	1	33.10	0.6	32.90	33.10	0.4	1,178	0.04%
2018/07/16	4	33.20	0	0.00	32.95	4	1,174	0.34%
2018/07/13	0	0.00	5	32.75	32.80	-5	1,174	-0.43%
2018/06/28	0	0.00	2	32.80	32.90	-2	1,273	-0.16%
2018/06/27	0	0.00	3	32.90	32.95	-3	1,278	-0.23%
2018/06/25	0	0.00	1	32.80	32.95	-1	1,285	-0.08%
2018/06/13	2	33.05	0	0.00	32.95	2	1,375	0.15%
2018/06/11	0	0.00	2	32.90	32.95	-2	1,530	-0.13%
2018/06/08	0	0.00	11	33.67	33.50	-11	1,517	-0.72%
2018/06/06	21	33.75	10	33.80	33.60	11	1,536	0.72%
2018/06/05	5	33.35	0	0.00	33.45	5	1,516	0.33%
2018/06/04	5	33.19	0	0.00	33.20	5	1,500	0.33%
2018/06/01	2	32.85	0	0.00	32.75	2	1,479	0.14%
2018/05/29	0	0.00	3	32.85	32.90	-3	1,471	-0.20%
2018/05/28	3	33.35	0	0.00	33.05	3	1,481	0.20%
2018/05/15	1	32.30	0	0.00	32.50	1	1,550	0.06%
2018/05/10	6	31.61	3	31.90	32.10	3	1,624	0.18%
2018/05/09	3	32.20	0	0.00	32.15	3	1,616	0.19%
2018/05/04	5.4	31.65	0	0.00	31.70	5.4	1,636	0.33%
2018/05/02	1	32.00	0	0.00	32.00	1	1,650	0.06%
2018/04/25	0	0.00	5	32.05	32.10	-5	1,766	-0.28%
2018/04/23	0	0.00	16.3	33.20	33.40	-16.3	1,805	-0.91%
2018/04/19	1	33.50	3	33.50	33.55	-2	1,850	-0.11%
2018/04/18	9	33.54	0	0.00	33.50	9	1,880	0.48%
2018/04/17	1	33.35	1	33.25	33.50	0	1,885	0.00%
2018/04/13	1	33.50	0	0.00	33.50	1	2,012	0.05%
2018/04/12	3	33.50	0	0.00	33.40	3	2,019	0.15%
2018/04/10	0	0.00	5	33.60	33.75	-5	1,996	-0.25%
2018/03/31	0	0.00	1	33.85	34.20	-1	2,025	-0.05%
2018/03/29	2	33.63	1	33.55	33.65	1	2,021	0.05%
2018/03/28	0	0.00	3	33.30	33.50	-3	2,027	-0.15%
2018/03/27	1	33.15	2	33.50	33.45	-1	2,024	-0.05%
2018/03/26	18	32.96	1	32.95	32.90	17	1,997	0.85%
2018/03/23	3	31.80	5	31.65	31.70	-2	1,930	-0.10%
2018/03/22	3	32.75	0	0.00	32.35	3	1,974	0.15%
2018/03/20	10	33.20	10	32.80	32.80	0	2,205	0.00%
2018/03/19	22	33.63	25	33.30	33.30	-3	2,302	-0.13%
2018/03/12	5	33.20	0	0.00	33.30	5	2,246	0.22%
2018/03/08	0	0.00	1	32.30	32.30	-1	2,243	-0.04%
2018/03/05	0	0.00	3	32.20	32.10	-3	2,413	-0.12%
2018/02/27	0	0.00	5	32.35	32.45	-5	2,466	-0.20%
2018/02/26	0	0.00	0.7	31.85	31.85	-0.7	2,484	-0.03%
2018/02/23	0	0.00	8	31.70	31.70	-8	2,490	-0.32%
2018/02/09	0	0.00	2	30.60	31.50	-2	2,512	-0.08%
2018/02/08	19	31.44	0	0.00	31.50	19	2,510	0.76%
2018/02/02	2	33.45	0	0.00	33.40	2	2,560	0.08%
2018/01/24	0	0.00	0	33.85	34.00	0	2,618	0.00%
2018/01/19	5	34.90	10	34.50	34.35	-5	2,624	-0.19%
2018/01/18	14	33.84	7.2	33.79	33.80	6.8	2,604	0.26%
2018/01/17	2	33.65	0	0.00	33.45	2	2,596	0.08%
2018/01/16	1	33.75	0	0.00	33.90	1	2,645	0.04%
2018/01/10	3	33.80	0	0.00	33.95	3	2,695	0.11%
2018/01/09	1	35.50	1	35.40	35.55	0	2,601	0.00%
2018/01/08	0	0.00	0.4	35.40	35.55	-0.4	2,654	-0.02%
2018/01/05	0	0.00	1	35.65	35.65	-1	2,816	-0.04%