神達 (3706)-元大-內湖民權券商分點個股進出

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
81.6
漲跌
▼0.2
漲幅
-0.24%
成交量
77,744張
產業
上市電腦週邊類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/12/11	56.1	81.77	49	81.97	81.60	7.1	72,572	0.01%
2024/12/10	110.3	84.95	69	85.35	81.80	41.3	71,339	0.06%	大買/
2024/12/09	24.1	87.64	43	87.51	86.00	-19	68,333	-0.03%
2024/12/06	135.6	90.49	99.9	90.90	87.00	35.7	66,830	0.05%	大買/
2024/12/05	33	87.65	33.1	88.09	88.40	-0.1	63,661	0.00%
2024/12/04	137.2	87.76	171.1	87.64	86.20	-33.9	61,851	-0.05%	大買/大賣/
2024/12/03	69.2	85.86	105.3	86.88	87.50	-36.2	59,271	-0.06%	大賣/
2024/12/02	128.4	82.99	23.4	83.07	82.50	105	56,401	0.19%	大買/鉅額交易
2024/11/29	215	85.26	309.7	85.87	84.00	-94.7	54,691	-0.17%	大買/大賣/
2024/11/28	112	82.44	89.3	81.67	83.20	22.7	49,837	0.05%	大買/
2024/11/27	78.5	85.03	106	85.46	83.80	-27.5	46,210	-0.06%	大賣/
2024/11/26	150.2	84.14	127.9	84.23	83.30	22.3	43,714	0.05%	大買/大賣/
2024/11/25	95	84.14	204.1	84.50	85.40	-109	41,933	-0.26%	大賣/鉅額交易
2024/11/22	131.5	84.70	129.2	84.50	83.00	2.3	39,339	0.01%	大買/大賣/
2024/11/21	44.1	75.66	80.1	77.07	79.90	-36	35,864	-0.10%
2024/11/20	126.2	73.76	105.1	73.87	72.70	21.1	32,595	0.06%	大買/大賣/
2024/11/19	93	69.56	129.2	70.82	73.20	-36.1	28,643	-0.13%	大賣/
2024/11/18	52	68.45	21.2	67.91	66.60	30.9	25,624	0.12%
2024/11/15	77.2	70.73	70.1	70.76	68.40	7.1	23,412	0.03%
2024/11/14	66.1	64.89	120.9	66.36	69.80	-54.8	20,050	-0.27%	大賣/
2024/11/13	137.3	64.66	108.3	64.63	63.50	29	16,355	0.18%	大買/大賣/
2024/11/12	318.4	60.17	182.4	61.82	63.60	136	12,842	1.06%	大買/大賣/鉅額交易
2024/11/11	0	0.00	15	59.40	59.40	-15	7,238	-0.21%
2024/11/08	3	51.82	142.8	53.50	54.00	-139.8	6,832	-2.05%	大賣/鉅額交易
2024/11/07	3	48.00	74.1	48.87	49.15	-71.1	5,378	-1.32%
2024/11/06	10.2	47.47	2	47.45	47.15	8.2	5,058	0.16%
2024/11/05	1	46.70	9	47.06	47.40	-8	5,002	-0.16%
2024/11/04	0.1	46.35	1	46.40	46.10	-0.9	5,002	-0.02%
2024/11/01	1	45.05	1	45.60	46.35	0	5,183	0.00%
2024/10/30	3	45.83	1	46.50	45.70	2	5,219	0.04%
2024/10/29	2	45.85	23	45.82	45.95	-21	5,281	-0.40%
2024/10/28	1	46.85	0	0.00	46.50	1	5,298	0.02%
2024/10/25	0	0.00	2.2	46.52	46.65	-2.2	5,368	-0.04%
2024/10/24	2	46.28	5	46.35	46.00	-3	5,469	-0.05%
2024/10/23	1	46.85	2	46.83	46.70	-1	5,569	-0.02%
2024/10/22	0	0.00	0.1	46.80	47.00	-0.1	5,628	0.00%
2024/10/21	0	0.00	2	46.95	46.95	-2	5,769	-0.03%
2024/10/18	4	46.99	1	46.75	46.75	3	5,996	0.05%
2024/10/17	0.3	47.10	0	0.00	47.10	0.3	6,054	0.00%
2024/10/16	11.3	47.04	1.1	47.22	47.10	10.2	6,199	0.17%
2024/10/15	7	46.97	22	47.09	46.80	-15	6,500	-0.23%
2024/10/14	5	46.60	1	46.15	46.75	4	6,660	0.06%
2024/10/11	0	0.00	4	46.63	46.35	-4	7,051	-0.06%
2024/10/09	8.1	46.55	26	46.72	45.70	-17.9	7,775	-0.23%
2024/10/08	2	45.75	1	45.80	45.70	1	7,679	0.01%
2024/10/04	0	0.00	1	45.40	45.45	-1	7,903	-0.01%
2024/10/01	1	44.45	1	45.30	45.30	0	8,043	0.00%
2024/09/30	10	45.26	2	45.53	45.00	8	8,050	0.10%
2024/09/27	2	45.95	4	45.84	45.90	-2	8,087	-0.02%
2024/09/26	4	45.70	2	46.23	45.45	2	8,125	0.02%
2024/09/25	1	45.95	3	45.93	45.90	-2	8,102	-0.02%
2024/09/24	0	0.00	3	45.50	45.45	-3	8,060	-0.04%
2024/09/23	0	0.00	1.2	45.31	45.30	-1.2	8,078	-0.01%
2024/09/20	1	45.85	1	46.35	45.40	0	8,102	0.00%
2024/09/19	0	0.00	7	45.39	45.75	-7	8,127	-0.09%
2024/09/18	7	45.56	0	0.00	45.10	7	8,220	0.09%
2024/09/16	1	45.70	1.2	46.01	46.10	-0.2	8,190	0.00%
2024/09/13	8	45.79	23	45.99	45.90	-15	8,231	-0.18%
2024/09/12	2	45.10	8	44.91	45.15	-6	8,250	-0.07%
2024/09/10	1	43.50	2	43.85	43.10	-1	8,240	-0.01%
2024/09/06	2.1	42.55	0	0.00	42.65	2.1	8,293	0.03%
2024/09/05	2	42.20	2	42.43	42.15	0	8,398	0.00%
2024/09/04	7	41.97	0	0.00	41.85	7	8,527	0.08%
2024/09/03	8	45.23	1	44.90	44.75	7	8,556	0.08%
2024/09/02	0	0.00	1	44.85	44.70	-1	8,657	-0.01%
2024/08/30	1	44.80	1	44.90	44.90	0	8,812	0.00%
2024/08/29	0	0.00	4	44.51	44.85	-4	8,972	-0.04%
2024/08/28	1	44.65	26	44.62	44.75	-25	9,155	-0.27%
2024/08/27	0	0.00	4	44.80	44.95	-4	9,260	-0.04%
2024/08/26	28	44.97	9	45.03	44.95	19	9,465	0.20%
2024/08/23	3	43.67	8	44.06	44.20	-5	9,715	-0.05%
2024/08/22	6	44.01	0	0.00	43.85	6	9,859	0.06%
2024/08/21	0	0.00	1	44.15	43.90	-1	10,206	-0.01%
2024/08/20	0	0.00	0.1	44.15	44.10	-0.1	10,642	0.00%
2024/08/19	1	44.30	2	44.30	44.15	-1	11,292	-0.01%
2024/08/16	11	44.68	1	44.60	44.20	10	12,350	0.08%
2024/08/15	3	44.03	1	43.95	43.75	2	12,980	0.02%
2024/08/14	0	0.00	7	43.90	44.10	-7	13,664	-0.05%
2024/08/13	6	43.46	0	0.00	43.25	6	14,066	0.04%
2024/08/12	0.1	42.25	5	42.62	43.00	-4.9	14,251	-0.03%
2024/08/09	0	0.00	12	41.10	40.60	-12	14,713	-0.08%
2024/08/08	1	40.20	0	0.00	40.05	1	15,293	0.01%
2024/08/07	1	39.90	9	40.19	41.15	-8	15,433	-0.05%
2024/08/06	6	38.22	6	38.58	38.45	0	15,832	0.00%
2024/08/05	11.2	39.17	2	38.95	38.70	9.2	15,769	0.06%
2024/08/02	10.1	43.09	8	43.39	42.95	2.1	15,699	0.01%
2024/08/01	57.1	44.17	58	43.55	44.30	-0.9	15,804	-0.01%
2024/07/31	38	42.49	37	42.75	42.25	1	15,885	0.01%
2024/07/30	9	41.66	10	42.01	42.55	-1	16,010	-0.01%
2024/07/29	11	43.32	0	0.00	42.30	11	16,028	0.07%
2024/07/26	17	43.44	0	0.00	43.75	17	16,004	0.11%
2024/07/23	0	0.00	1	44.90	44.80	-1	16,029	-0.01%
2024/07/22	3	44.55	3	44.77	45.00	0	16,326	0.00%
2024/07/19	20.1	47.17	9	47.31	45.90	11.1	16,197	0.07%
2024/07/18	0	0.00	9	47.48	47.00	-9	16,145	-0.06%
2024/07/17	20	48.17	36	48.40	48.00	-16	16,096	-0.10%
2024/07/16	62	48.39	76	48.68	48.25	-14	16,105	-0.09%
2024/07/15	19	48.20	26	47.93	47.35	-7	15,906	-0.04%
2024/07/12	27	48.70	18	48.77	48.25	9	15,763	0.06%
2024/07/11	92.1	48.75	104	48.89	48.85	-11.9	15,484	-0.08%	大賣/
2024/07/10	20	46.67	14	46.91	46.60	6	15,038	0.04%
2024/07/09	24	46.13	37.4	46.29	46.10	-13.4	15,050	-0.09%
2024/07/08	4	45.58	2	45.55	45.40	2	14,960	0.01%
2024/07/05	20	45.95	48	45.46	45.90	-28	15,109	-0.19%
2024/07/04	12	44.55	2	44.80	44.60	10	15,087	0.07%
2024/07/03	4	44.54	0.5	44.75	44.50	3.5	15,199	0.02%
2024/07/02	3	43.98	13.5	43.97	44.70	-10.5	15,433	-0.07%
2024/07/01	13	44.30	6.1	44.42	44.10	6.9	15,646	0.04%
2024/06/28	20	44.55	21	44.45	44.30	-1	16,023	-0.01%
2024/06/27	17	43.95	15	44.06	43.90	2	16,419	0.01%
2024/06/26	12	44.54	6	44.90	44.35	6	16,877	0.04%
2024/06/25	30	44.70	36	44.29	44.80	-6	17,982	-0.03%
2024/06/24	7	44.83	1.5	45.33	44.75	5.5	19,475	0.03%
2024/06/21	31	46.09	31	46.26	46.15	0	19,884	0.00%
2024/06/20	15	46.23	14	46.59	46.45	1	20,564	0.00%
2024/06/19	35	46.44	35	46.46	46.25	0	22,953	0.00%
2024/06/18	11	45.52	10	45.91	45.70	1	25,902	0.00%
2024/06/17	23	45.72	13	45.85	45.55	10	28,245	0.04%
2024/06/14	20	45.90	21	45.69	45.95	-1	29,522	0.00%
2024/06/13	27.5	45.55	29	45.68	45.45	-1.5	29,641	-0.01%
2024/06/12	19.4	45.07	10	45.67	45.15	9.4	29,801	0.03%
2024/06/11	22.3	45.79	22	46.04	45.10	0.3	30,032	0.00%
2024/06/07	9	45.87	17	46.01	45.70	-8	30,461	-0.03%
2024/06/06	11	46.44	15	46.51	46.60	-4	30,717	-0.01%
2024/06/05	15	47.17	67	47.14	46.65	-52	30,788	-0.17%
2024/06/04	29	48.24	10	48.53	47.75	19	30,772	0.06%
2024/06/03	9	48.24	9	48.39	48.20	0	30,722	0.00%
2024/05/31	4.2	47.85	13	47.82	47.50	-8.8	30,623	-0.03%
2024/05/30	19.5	48.05	4	47.95	47.60	15.5	30,611	0.05%
2024/05/29	13	48.81	12	48.75	49.00	1	30,586	0.00%
2024/05/28	20	48.32	16	48.44	48.35	4	30,460	0.01%
2024/05/27	60.1	48.95	61	48.75	48.40	-0.9	30,404	0.00%
2024/05/24	41	48.28	27	48.26	48.35	14	30,334	0.05%
2024/05/23	33.6	48.66	30	48.85	48.00	3.6	30,104	0.01%
2024/05/22	45.3	49.00	62.9	48.83	49.50	-17.6	29,750	-0.06%
2024/05/21	52	47.46	113.1	47.34	47.95	-61.1	29,279	-0.21%	大賣/
2024/05/20	73	45.97	57	46.18	45.80	16	28,708	0.06%
2024/05/17	44	46.03	54.3	46.61	45.90	-10.3	28,138	-0.04%
2024/05/16	92.2	47.04	20	47.40	46.80	72.1	27,886	0.26%
2024/05/15	90	47.45	106	47.74	47.40	-16	27,835	-0.06%	大賣/
2024/05/14	36.4	46.24	43	46.49	48.00	-6.6	27,668	-0.02%
2024/05/13	46	44.79	47	44.87	44.85	-1	27,147	0.00%
2024/05/10	12.1	44.34	12.3	44.31	44.10	-0.3	27,071	0.00%
2024/05/09	42	42.85	25	43.26	42.75	17	26,688	0.06%
2024/05/08	99	42.92	13	42.95	42.95	86	26,814	0.32%
2024/05/07	29	42.68	38	42.74	43.00	-9	26,976	-0.03%
2024/05/06	22.1	43.30	24	43.52	43.20	-1.9	26,908	-0.01%
2024/05/03	9.2	44.54	4	45.23	43.75	5.2	26,916	0.02%
2024/05/02	9.1	44.74	8	44.87	44.60	1.1	27,037	0.00%
2024/04/30	7.1	45.78	7	46.06	45.40	0.1	27,395	0.00%
2024/04/29	9	46.01	6	46.15	45.90	3	27,857	0.01%
2024/04/26	90	45.68	59	45.63	45.70	31	28,831	0.11%
2024/04/25	15	44.16	13	44.10	44.05	2	28,993	0.01%
2024/04/24	13.1	43.98	13	44.03	44.60	0.1	29,086	0.00%
2024/04/23	20.5	42.63	21.1	42.72	42.80	-0.6	29,074	0.00%
2024/04/22	21	43.10	12	43.36	42.20	9	29,228	0.03%
2024/04/19	15	44.07	96.2	42.96	43.70	-81.2	29,229	-0.28%
2024/04/18	27.1	44.66	39	44.74	44.70	-11.9	29,358	-0.04%
2024/04/17	32.2	45.24	14.2	45.29	45.00	18	29,809	0.06%
2024/04/16	28.4	45.69	142	45.15	44.55	-113.6	30,455	-0.37%	大賣/鉅額交易
2024/04/15	28	47.16	0	0.00	46.85	28	30,218	0.09%
2024/04/12	112	48.86	18	49.04	48.60	94	30,070	0.31%	大買/
2024/04/11	110	48.74	12	48.69	48.85	98	30,088	0.33%	大買/
2024/04/10	23	50.14	7.1	50.34	49.55	16	30,183	0.05%
2024/04/09	6.1	49.96	7	50.18	50.00	-0.9	30,203	0.00%
2024/04/08	26	50.04	21	50.41	50.20	5	30,454	0.02%
2024/04/03	16	49.83	21.8	50.25	50.00	-5.8	30,964	-0.02%
2024/04/02	21	50.35	18.1	50.15	50.10	2.9	32,738	0.01%
2024/04/01	27	51.38	26.4	51.92	51.10	0.6	32,628	0.00%
2024/03/29	41	51.20	16	51.32	51.50	25	32,317	0.08%
2024/03/28	90	53.67	30.2	53.25	52.20	59.8	31,969	0.19%
2024/03/27	54	56.12	84.3	56.22	56.70	-30.3	30,939	-0.10%
2024/03/26	22.1	53.48	42.1	53.23	53.20	-20	29,545	-0.07%
2024/03/25	33.4	54.73	45.4	54.40	54.00	-12	29,445	-0.04%
2024/03/22	133.3	56.93	135	55.91	54.00	-1.8	28,813	-0.01%	大買/大賣/
2024/03/21	143.5	55.29	205	56.13	57.90	-61.6	26,387	-0.23%	大買/大賣/
2024/03/20	159.3	53.27	162.1	53.14	53.60	-2.8	23,391	-0.01%	大買/大賣/
2024/03/19	78.1	48.32	47.4	48.43	48.80	30.8	21,293	0.14%
2024/03/18	1.4	45.79	9.1	45.89	46.50	-7.7	20,908	-0.04%
2024/03/15	9	45.58	33	45.50	45.60	-24	20,820	-0.12%
2024/03/14	19	45.75	15	45.77	45.55	4	20,658	0.02%
2024/03/13	52	45.61	106.2	45.68	45.65	-54.2	20,533	-0.26%	大賣/
2024/03/12	28.1	45.17	49.5	45.06	45.30	-21.5	20,128	-0.11%
2024/03/11	11	44.09	13.8	43.89	43.70	-2.8	19,919	-0.01%
2024/03/08	1	42.03	1.1	42.79	42.50	-0.1	19,835	0.00%
2024/03/07	20.1	43.08	1	42.80	42.70	19.1	20,023	0.10%
2024/03/06	5	43.17	6	43.30	43.30	-1	20,391	0.00%
2024/03/05	2	43.60	11	43.19	43.55	-9	20,432	-0.04%
2024/03/04	2	43.75	44	43.74	43.20	-42	20,436	-0.21%
2024/03/01	17	43.03	4.1	43.12	43.05	12.9	20,313	0.06%
2024/02/29	3	41.78	2	42.05	42.30	1	20,308	0.00%
2024/02/27	18.3	42.37	7	42.20	41.60	11.3	20,415	0.06%
2024/02/26	18.4	43.06	73.1	43.24	42.95	-54.7	20,354	-0.27%
2024/02/23	28	44.44	11.1	45.37	43.60	17	20,439	0.08%
2024/02/22	18	44.71	26.2	45.04	44.45	-8.1	20,545	-0.04%
2024/02/21	5	43.95	7	44.08	43.75	-2	20,177	-0.01%
2024/02/20	0	43.80	8	44.02	43.75	-8	20,306	-0.04%
2024/02/19	22.1	44.66	24	44.48	44.15	-1.9	20,252	-0.01%
2024/02/16	2	45.23	4	45.70	45.60	-2	20,286	-0.01%
2024/02/15	56.2	43.96	57	45.43	45.10	-0.8	20,101	0.00%
2024/02/05	2	45.10	49	45.11	44.80	-47	19,880	-0.24%
2024/02/02	32	45.31	5	45.28	45.10	27	19,884	0.14%
2024/02/01	28.2	44.63	5	44.65	44.65	23.2	19,825	0.12%
2024/01/31	3.1	45.17	0	0.00	45.00	3.1	19,888	0.02%
2024/01/30	63	45.46	31.4	46.19	46.40	31.7	19,712	0.16%
2024/01/29	11	45.31	19	45.17	45.30	-8	19,491	-0.04%
2024/01/26	20.2	44.60	22	44.85	44.50	-1.8	19,452	-0.01%
2024/01/25	7	45.82	10	45.86	45.40	-3	19,385	-0.02%
2024/01/24	31	46.77	27	46.87	46.10	4	19,145	0.02%
2024/01/23	69.2	46.49	78.1	46.27	46.40	-8.9	18,790	-0.05%
2024/01/22	24.3	46.34	38.1	46.69	46.40	-13.8	18,283	-0.08%
2024/01/19	61.5	44.69	33.3	44.45	44.85	28.2	17,193	0.16%
2024/01/18	6	43.26	2	43.59	43.35	4	16,714	0.02%
2024/01/17	11.1	43.58	53.1	43.46	43.25	-42.1	16,663	-0.25%
2024/01/16	10	43.64	10	43.73	43.60	0	16,614	0.00%
2024/01/15	15	43.83	13.1	44.06	43.95	2	16,467	0.01%
2024/01/12	41.3	43.74	12	44.31	43.55	29.3	16,410	0.18%
2024/01/11	45	44.07	105.5	44.41	44.55	-60.5	16,224	-0.37%	大賣/
2024/01/10	46	43.09	62.4	43.51	43.65	-16.4	15,998	-0.10%
2024/01/09	7	42.46	4	42.90	41.95	3	15,344	0.02%
2024/01/08	23	42.43	6	42.56	42.15	17	15,597	0.11%
2024/01/05	44	42.33	28	42.28	42.25	16	16,105	0.10%
2024/01/04	33.2	42.45	8	42.59	42.10	25.1	16,376	0.15%
2024/01/03	5	42.88	13	43.09	43.30	-8	16,329	-0.05%
2024/01/02	12.5	43.54	17	43.48	43.20	-4.5	16,273	-0.03%
2023/12/29	123.4	44.46	63	44.47	44.55	60.4	15,997	0.38%	大買/
2023/12/28	73	44.63	84.8	44.65	45.00	-11.8	15,338	-0.08%
2023/12/27	15.1	42.29	20.6	42.41	42.55	-5.6	13,513	-0.04%
2023/12/26	10	41.60	11	41.65	42.10	-1	13,726	-0.01%
2023/12/25	31	42.12	19.1	42.12	41.55	12	13,929	0.09%
2023/12/22	18.1	41.62	7	41.52	41.60	11.1	13,969	0.08%
2023/12/21	10.2	41.50	12	41.43	41.50	-1.8	14,021	-0.01%
2023/12/20	19	41.66	55.1	41.27	41.65	-36.1	14,239	-0.25%
2023/12/19	16	39.67	12	39.86	39.50	4	14,259	0.03%
2023/12/18	21	40.28	22	40.33	40.30	-1	14,458	-0.01%
2023/12/15	10.3	40.46	4	40.61	40.25	6.3	15,181	0.04%
2023/12/14	36.5	41.21	2	41.53	40.70	34.5	15,435	0.22%
2023/12/13	36.1	41.80	47	42.34	41.20	-10.9	15,245	-0.07%
2023/12/12	7	41.00	5	41.24	40.90	2	14,422	0.01%
2023/12/11	10	41.18	14	41.36	41.15	-4	14,501	-0.03%
2023/12/08	5	41.06	9	41.43	40.95	-4	14,553	-0.03%
2023/12/07	4	41.38	1	41.65	41.15	3	14,461	0.02%
2023/12/06	4	41.38	4	41.29	41.15	0	14,542	0.00%
2023/12/05	8	40.88	3.1	40.95	40.75	4.9	14,492	0.03%
2023/12/04	25	41.39	4	41.20	41.25	21	14,429	0.15%
2023/12/01	34	41.57	24.2	41.53	41.40	9.8	14,215	0.07%
2023/11/30	1	40.20	2	40.00	40.20	-1	13,802	-0.01%
2023/11/29	0	0.00	3.2	39.74	39.85	-3.2	13,797	-0.02%
2023/11/28	5	38.55	1	39.30	39.30	4	13,956	0.03%
2023/11/27	8.2	39.11	3	38.55	38.25	5.2	14,123	0.04%
2023/11/24	6	40.15	2.6	39.87	39.75	3.4	14,088	0.02%
2023/11/23	2.1	40.83	10	41.29	40.90	-7.9	14,040	-0.06%
2023/11/22	23	40.91	10	40.93	40.75	13	14,038	0.09%
2023/11/21	7	41.81	10	42.03	42.20	-3	14,068	-0.02%
2023/11/20	2	40.75	4	40.90	41.20	-2	14,328	-0.01%
2023/11/17	2	39.83	27	40.45	40.90	-25	14,375	-0.17%
2023/11/16	0	0.00	2	39.05	39.30	-2	14,457	-0.01%
2023/11/15	7	39.39	1	39.20	38.70	6	14,825	0.04%
2023/11/14	1	39.80	3	39.98	39.85	-2	16,064	-0.01%
2023/11/13	5	39.23	4	39.63	39.70	1	16,441	0.01%
2023/11/10	2	39.38	7	39.49	39.50	-5	16,710	-0.03%
2023/11/09	0	0.00	8	38.99	38.85	-8	16,978	-0.05%
2023/11/08	6	39.50	1	39.80	39.10	5	17,277	0.03%
2023/11/07	1	38.80	0	0.00	38.80	1	17,499	0.01%
2023/11/06	1	38.70	2	38.75	38.70	-1	18,229	-0.01%
2023/11/03	1	38.05	0	0.00	38.10	1	18,679	0.01%
2023/11/02	0	0.00	14	38.21	37.90	-14	19,410	-0.07%
2023/11/01	2	36.85	0	0.00	36.90	2	20,759	0.01%
2023/10/31	5	37.24	1	37.20	36.75	4	21,299	0.02%
2023/10/30	0	0.00	1	38.30	37.90	-1	21,465	0.00%
2023/10/27	1	38.60	3	38.60	38.15	-2	21,611	-0.01%
2023/10/26	3	38.00	12	38.49	38.20	-9	21,951	-0.04%
2023/10/25	10	39.00	21	39.10	39.00	-11	22,087	-0.05%
2023/10/24	0	0.00	1	39.00	39.00	-1	22,137	0.00%
2023/10/23	0	0.00	1	38.15	38.30	-1	22,215	0.00%
2023/10/20	2	37.48	0	0.00	37.95	2	22,467	0.01%
2023/10/19	0	0.00	10	37.32	38.00	-10	22,749	-0.04%
2023/10/18	31	37.82	0	0.00	37.50	31	23,174	0.13%
2023/10/17	3	39.83	8	39.74	39.35	-5	23,530	-0.02%
2023/10/16	9	40.11	2	40.18	39.80	7	26,345	0.03%
2023/10/13	16	42.03	30	41.96	42.00	-14	30,275	-0.05%
2023/10/12	2	40.10	22.7	40.97	41.85	-20.7	30,070	-0.07%
2023/10/11	5.3	39.85	58.3	39.99	39.65	-53	30,478	-0.17%
2023/10/06	5	41.90	10	41.85	41.50	-5	30,983	-0.02%
2023/10/05	35	41.78	20	41.80	41.65	15	32,976	0.05%
2023/10/04	4	41.06	10	40.85	41.20	-6	33,163	-0.02%
2023/10/03	17.3	42.06	31	41.75	41.45	-13.7	33,217	-0.04%
2023/10/02	43.3	42.63	15.1	42.41	42.50	28.2	33,214	0.08%
2023/09/28	14.2	40.88	7	41.20	40.75	7.2	33,075	0.02%
2023/09/27	18	40.68	6	40.30	40.80	12	33,344	0.04%
2023/09/26	2	40.40	4	40.39	40.10	-2	34,282	-0.01%
2023/09/25	7	40.36	7.1	40.60	40.10	0	34,571	0.00%
2023/09/22	23.1	40.24	13	40.08	40.80	10.1	34,366	0.03%
2023/09/21	11	38.75	9	38.89	39.25	2	34,107	0.01%
2023/09/20	64.1	40.15	36	40.12	39.50	28.1	34,089	0.08%
2023/09/19	23	39.00	21	38.75	38.45	2	33,817	0.01%
2023/09/18	7	37.97	0	0.00	37.80	7	34,400	0.02%
2023/09/15	8	38.66	5	38.69	38.70	3	34,706	0.01%
2023/09/14	2	38.85	22	38.74	38.70	-20	34,870	-0.06%
2023/09/13	26	38.35	4	38.65	38.55	22	35,439	0.06%
2023/09/12	3	38.28	12	38.62	38.45	-9	37,017	-0.02%
2023/09/11	11	38.46	14	38.21	38.20	-3	38,498	-0.01%
2023/09/08	0	39.25	3	39.35	39.25	-3	38,420	-0.01%
2023/09/07	4	39.70	0.1	39.80	39.65	3.9	38,624	0.01%
2023/09/06	11	40.47	6	40.22	40.15	5	38,619	0.01%
2023/09/05	13	40.05	4.2	39.84	40.35	8.8	38,718	0.02%
2023/09/04	5.3	39.70	3	39.70	39.90	2.3	38,830	0.01%
2023/09/01	9.2	39.83	7.2	39.89	39.75	2	38,850	0.01%
2023/08/31	4	40.45	11	40.39	40.55	-7	38,766	-0.02%
2023/08/30	2	41.33	3	42.00	40.95	-1	38,883	0.00%
2023/08/29	5	41.66	6	41.78	41.20	-1	39,373	0.00%
2023/08/28	4	41.19	3	41.47	41.35	1	40,556	0.00%
2023/08/25	20.2	42.04	16	41.77	41.70	4.2	40,916	0.01%
2023/08/24	32.1	44.57	29.2	44.08	43.30	2.9	40,875	0.01%
2023/08/23	15	43.46	10	43.70	44.00	5	40,874	0.01%
2023/08/22	6	43.58	23	43.95	43.20	-17	40,647	-0.04%
2023/08/21	35	44.07	34.5	43.83	43.30	0.5	40,346	0.00%
2023/08/18	100.1	45.09	62	45.14	44.05	38.1	39,988	0.10%
2023/08/17	108.2	42.95	50	42.38	43.10	58.2	38,655	0.15%	大買/
2023/08/16	6	42.81	19	42.57	43.00	-13	38,358	-0.03%
2023/08/15	26	43.73	35	44.29	43.35	-9	38,455	-0.02%
2023/08/14	7.1	43.21	26	42.71	42.80	-19	38,131	-0.05%
2023/08/11	25	43.35	7	43.20	42.85	18	37,795	0.05%
2023/08/10	20.1	43.19	147.2	42.57	42.30	-127.2	37,397	-0.34%	大賣/鉅額交易
2023/08/09	6.3	44.94	23.2	45.64	45.00	-16.9	36,606	-0.05%
2023/08/08	102	47.14	77.7	47.73	46.35	24.4	36,084	0.07%	大買/
2023/08/07	133.5	46.80	129	47.72	48.45	4.5	35,289	0.01%	大買/大賣/
2023/08/04	30.1	45.51	19	45.24	45.15	11.1	33,829	0.03%
2023/08/02	37.5	45.03	27	44.89	44.95	10.5	33,238	0.03%
2023/08/01	10	48.11	11	48.19	48.60	-1	32,945	0.00%
2023/07/31	24	48.39	25	50.64	47.05	-1	32,749	0.00%
2023/07/28	31	48.82	3.9	48.42	49.50	27.2	32,343	0.08%
2023/07/27	39.1	47.53	15.1	47.40	46.80	24	32,140	0.07%
2023/07/26	20.1	48.06	19.3	48.33	47.10	0.8	31,987	0.00%
2023/07/25	18	48.39	9.1	48.47	48.30	9	31,791	0.03%
2023/07/24	66.1	49.71	54.6	49.40	49.90	11.5	31,491	0.04%
2023/07/21	42.3	47.48	41	46.91	49.30	1.2	31,107	0.00%
2023/07/20	60.7	47.76	48.4	48.13	46.80	12.3	30,607	0.04%
2023/07/19	237.9	52.10	233.6	51.96	51.10	4.4	29,960	0.01%	大買/大賣/
2023/07/18	226.9	53.19	127.9	53.08	50.40	99	27,034	0.37%	大買/大賣/
2023/07/17	21.2	52.20	5.9	52.20	52.20	15.3	22,706	0.07%
2023/07/14	28	47.03	11.1	47.37	47.50	16.9	22,355	0.08%
2023/07/13	7.1	42.93	31.7	42.93	43.20	-24.6	21,592	-0.11%
2023/07/12	78.2	38.72	198	38.89	39.30	-119.9	20,937	-0.57%	大賣/鉅額交易
2023/07/11	9	35.72	15	35.55	35.75	-6	18,866	-0.03%
2023/07/10	8	35.05	0	0.00	34.90	8	18,579	0.04%
2023/07/07	8	35.23	13	35.25	35.35	-5	18,406	-0.03%
2023/07/06	17.5	35.85	9	35.89	35.55	8.5	18,239	0.05%
2023/07/05	41	36.72	37	36.60	36.15	4	17,878	0.02%
2023/07/04	96	37.64	128.1	37.42	37.70	-32.1	17,291	-0.19%	大賣/
2023/07/03	7	36.09	27	36.03	35.95	-20	16,168	-0.12%
2023/06/30	19	34.59	6.1	34.77	34.95	12.9	15,723	0.08%
2023/06/29	17	34.82	8.2	34.70	34.70	8.8	15,578	0.06%
2023/06/28	22	35.16	20	35.23	34.70	2	15,444	0.01%
2023/06/27	16.2	35.81	5.1	35.44	35.35	11.1	15,208	0.07%
2023/06/26	44.1	36.46	161.1	36.27	36.85	-117	14,732	-0.79%	大賣/鉅額交易
2023/06/21	85	35.33	76.1	35.14	35.15	9	13,755	0.07%
2023/06/20	58	34.54	28	34.81	34.50	30	13,358	0.22%
2023/06/19	61	35.24	28	35.26	35.40	33	13,068	0.25%
2023/06/16	208.3	37.24	186	36.81	36.45	22.3	12,329	0.18%	大買/大賣/
2023/06/15	60.1	34.94	100.6	34.54	36.15	-40.5	10,611	-0.38%
2023/06/14	4	32.85	4	32.95	32.90	0	9,027	0.00%
2023/06/13	23	32.97	19	32.94	32.85	4	8,882	0.04%
2023/06/12	2	32.00	5	32.07	32.10	-3	8,565	-0.04%
2023/06/09	6	32.30	33.1	32.36	32.40	-27.1	8,506	-0.32%
2023/06/08	25.1	32.12	0.1	31.99	31.55	25	8,322	0.30%
2023/06/07	21	32.38	2	32.45	32.40	19	8,188	0.23%
2023/06/06	31	31.94	11	31.94	31.95	20	8,098	0.25%
2023/06/05	71	32.99	23	33.02	32.65	48	7,965	0.60%
2023/06/02	13	33.32	60	33.24	32.90	-47	7,652	-0.61%
2023/06/01	107.1	33.57	65.1	33.32	33.40	42	7,043	0.60%	大買/
2023/05/31	41	31.62	59	31.97	31.95	-18	5,728	-0.31%
2023/05/30	17	31.03	24	31.36	31.00	-7	5,203	-0.13%
2023/05/29	32	31.34	45.1	30.50	31.40	-13	5,067	-0.26%
2023/05/26	20	29.25	30	29.67	29.25	-10	4,433	-0.23%
2023/05/25	70	29.44	42	29.60	29.50	28	4,387	0.64%
2023/05/24	0	0.00	5	29.40	29.20	-5	4,322	-0.12%
2023/05/23	61.2	29.57	11	29.25	29.25	50.2	4,223	1.19%
2023/05/22	26	30.31	24.1	30.14	30.15	1.9	4,015	0.05%
2023/05/19	8	30.32	22	29.85	30.20	-14	3,821	-0.37%
2023/05/18	3	28.38	2	28.65	28.40	1	3,282	0.03%
2023/05/08	0	28.20	0	28.15	28.10	0	3,450	0.00%
2023/04/27	0	0.00	1	28.15	28.30	-1	3,589	-0.03%
2023/04/25	0	0.00	2	28.20	28.10	-2	3,503	-0.06%
2023/04/24	1	27.95	4	28.15	28.30	-3	3,441	-0.09%
2023/04/20	0	28.00	3	28.08	27.85	-3	3,378	-0.09%
2023/04/19	0	0.00	5	28.09	27.95	-5	3,349	-0.15%
2023/04/18	0	0.00	2	28.20	28.25	-2	3,297	-0.06%
2023/04/17	0	0.00	1	28.60	28.60	-1	3,244	-0.03%
2023/04/14	1	28.05	0	0.00	28.10	1	3,103	0.03%
2023/04/11	1	27.95	32	27.90	27.90	-31	3,085	-1.00%
2023/04/10	2	27.50	3	27.55	27.40	-1	3,027	-0.03%
2023/04/07	4	27.33	0	0.00	27.40	4	3,009	0.13%
2023/04/06	3	27.30	10	27.25	27.30	-7	2,993	-0.23%
2023/03/31	18	27.36	0.2	27.40	27.30	17.8	2,977	0.60%
2023/03/30	14	27.35	0	0.00	27.35	14	2,995	0.47%
2023/03/29	2	27.45	0	0.00	27.45	2	2,977	0.07%
2023/03/28	0	0.00	1	28.50	28.50	-1	3,005	-0.03%
2023/03/27	1	28.70	0.3	28.80	28.65	0.7	3,055	0.02%
2023/03/24	1	28.71	4	28.70	28.70	-3	3,060	-0.10%
2023/03/23	5	28.60	0	0.00	28.60	5	3,023	0.17%
2023/03/21	10	28.45	0	0.00	28.55	10	2,995	0.33%
2023/03/17	0	0.00	4	28.09	28.00	-4	2,965	-0.13%
2023/03/16	0.1	28.05	12	27.95	27.90	-11.9	2,933	-0.41%
2023/03/15	1	28.40	0	0.00	28.20	1	2,914	0.03%
2023/03/14	1	28.20	0.1	28.30	28.25	1	2,932	0.03%
2023/03/13	3	28.25	0	0.00	28.50	3	2,929	0.10%
2023/03/10	1	28.65	20	28.83	28.65	-19	2,899	-0.66%
2023/03/09	0.1	29.05	0	0.00	29.05	0.1	2,864	0.00%
2023/03/08	1	29.20	10	29.20	29.15	-9	2,812	-0.32%
2023/03/07	0	0.00	40	29.35	29.35	-40	2,771	-1.44%
2023/03/06	3.1	29.27	5	29.35	29.35	-1.9	2,738	-0.07%
2023/03/03	3	29.38	1	29.50	29.35	2	2,700	0.07%
2023/03/01	17	29.62	0.2	29.50	29.50	16.8	2,598	0.65%
2023/02/24	1	31.45	9	31.62	31.60	-8	2,429	-0.33%
2023/02/23	5	31.20	3	31.20	31.20	2	2,369	0.08%
2023/02/22	1	30.95	0	0.00	31.00	1	2,369	0.04%
2023/02/17	0	0.00	1	30.80	30.85	-1	2,475	-0.04%
2023/02/16	2	30.90	0	0.00	30.90	2	2,530	0.08%
2023/02/15	0	30.85	0.1	30.85	30.75	0	2,600	0.00%
2023/02/10	2	30.65	11	30.75	30.80	-9	2,686	-0.33%
2023/02/09	14	30.97	0.1	30.95	30.90	13.9	2,666	0.52%
2023/02/08	6	31.82	5	31.92	31.85	1	2,565	0.04%
2023/02/07	1	31.85	2	31.93	31.85	-1	2,512	-0.04%
2023/02/06	1.3	31.46	1	31.45	31.50	0.3	2,430	0.01%
2023/02/03	1	31.05	1.2	31.16	31.40	-0.2	2,400	-0.01%
2023/02/02	0	0.00	3	30.88	30.85	-3	2,337	-0.13%
2023/02/01	0	30.70	0	30.70	30.75	0	2,309	0.00%
2023/01/31	0	0.00	10	30.35	30.80	-10	2,285	-0.44%
2023/01/17	0	0.00	10	30.00	30.00	-10	2,197	-0.45%
2023/01/16	0.1	29.90	0	0.00	29.90	0.1	2,190	0.00%
2023/01/11	13	30.19	7	30.14	30.10	6	2,177	0.28%
2023/01/10	7	30.05	2	30.20	30.10	5	2,167	0.23%
2023/01/03	3.1	29.45	3	29.60	29.60	0.1	2,154	0.00%
2022/12/30	0	0.00	5	29.94	29.50	-5	2,154	-0.23%
2022/12/29	4	28.91	11	29.35	29.70	-7	2,083	-0.34%
2022/12/28	3	29.27	3	29.25	29.15	0	2,050	0.00%
2022/12/22	3	29.90	0	0.00	29.75	3	2,115	0.14%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	11	29.96	3	30.07	29.60	8	2,060	0.39%
2022/12/19	1	29.95	5	29.88	29.75	-4	2,012	-0.20%
2022/12/14	8	29.80	1	29.80	29.75	7	1,853	0.38%
2022/12/13	3	29.60	2	29.35	29.65	1	1,821	0.05%
2022/12/12	14	29.41	0	0.00	29.45	14	1,810	0.77%
2022/12/07	4	29.14	0	0.00	29.00	4	1,826	0.22%
2022/12/06	1	29.45	0	0.00	29.20	1	1,803	0.06%
2022/11/23	0	0.00	4	29.29	29.25	-4	1,714	-0.23%
2022/11/22	0	0.00	2	29.10	29.20	-2	1,725	-0.12%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/18	0	0.00	1	29.25	28.95	-1	1,727	-0.06%
2022/11/16	1	29.20	11	29.09	29.15	-10	1,685	-0.59%
2022/11/15	1	28.95	21	28.85	28.85	-20	1,608	-1.24%
2022/11/14	0	0.00	1	28.90	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	5	28.55	28.60	-5	1,541	-0.32%
2022/11/09	18	28.39	5	28.30	28.30	13	1,472	0.88%
2022/11/08	2	27.80	0	0.00	27.85	2	1,396	0.14%
2022/11/07	5	27.65	3	27.60	27.70	2	1,428	0.14%
2022/11/04	3	27.50	0	0.00	27.60	3	1,456	0.21%
2022/10/18	0	0.00	3.4	26.74	26.65	-3.4	1,695	-0.20%
2022/10/14	2	26.45	2	26.70	26.55	0	1,765	0.00%
2022/10/11	2	26.78	0	0.00	26.70	2	1,805	0.11%
2022/10/07	0	0.00	6	27.45	27.45	-6	1,794	-0.33%
2022/10/06	0	0.00	2	27.30	27.30	-2	1,797	-0.11%
2022/10/05	0	0.00	12	27.43	27.40	-12	1,816	-0.66%
2022/09/27	12.4	26.48	0	0.00	26.60	12.4	1,797	0.69%
2022/09/26	1	26.50	0	0.00	26.50	1	1,808	0.06%
2022/09/23	2.8	27.39	0	0.00	27.35	2.8	1,795	0.15%
2022/09/22	3.9	27.50	0	0.00	27.50	3.9	1,830	0.21%
2022/09/21	3.2	27.66	0	0.00	27.65	3.2	1,839	0.18%
2022/09/20	3.2	27.75	0	0.00	27.75	3.2	1,838	0.17%
2022/09/13	0	0.00	31	28.20	28.25	-31	2,143	-1.45%
2022/09/12	0.3	28.11	0	0.00	28.10	0.3	2,172	0.01%
2022/09/08	5.7	27.62	2	28.18	28.10	3.7	2,205	0.17%
2022/09/07	5	27.15	5	27.10	27.10	0	2,160	0.00%
2022/09/06	10.4	27.55	0	0.00	27.35	10.4	2,158	0.48%
2022/09/05	2.5	27.84	6	27.90	27.75	-3.5	2,153	-0.16%
2022/09/02	2.6	27.82	10	28.00	27.80	-7.4	2,165	-0.34%
2022/09/01	2.5	27.84	0	0.00	27.80	2.5	2,174	0.12%
2022/08/31	2	28.10	0	0.00	28.10	2	2,155	0.09%
2022/08/30	1	28.05	5	28.15	28.05	-4	2,148	-0.19%
2022/08/29	2	27.90	5	28.00	27.90	-3	2,146	-0.14%
2022/08/26	2	28.40	0	0.00	28.40	2	2,127	0.09%
2022/08/17	4	28.60	1	28.60	28.55	3	2,138	0.14%
2022/08/16	0	0.00	2.2	28.80	28.75	-2.2	2,127	-0.10%
2022/08/12	3	28.90	1	28.95	28.90	2	2,128	0.09%
2022/08/11	5	29.15	2	29.25	29.10	3	2,104	0.14%
2022/08/10	0	0.00	3	29.35	29.10	-3	2,090	-0.14%
2022/08/09	4	29.06	29.7	28.90	29.45	-25.7	2,078	-1.24%
2022/08/04	2	27.70	2	27.75	28.00	0	2,026	0.00%
2022/08/03	1	27.85	3	27.88	27.85	-2	2,072	-0.10%
2022/08/02	1.2	27.96	0	28.05	27.95	1.2	2,110	0.06%
2022/07/29	0	0.00	1	28.15	28.15	-1	2,158	-0.05%
2022/07/28	8	28.11	0	0.00	28.10	8	2,189	0.37%
2022/07/25	0	0.00	0	28.08	28.05	0	2,244	0.00%
2022/07/22	4	28.21	2	28.35	28.20	2	2,242	0.09%
2022/07/20	3	27.45	0	0.00	27.20	3	2,235	0.13%
2022/07/18	1.9	26.98	0	0.00	27.05	1.9	2,256	0.08%
2022/07/15	1.5	26.95	0	0.00	27.00	1.5	2,247	0.07%
2022/07/14	3.2	26.88	0	0.00	27.10	3.2	2,267	0.14%
2022/07/13	2.4	26.87	11	26.90	26.80	-8.6	2,280	-0.38%
2022/07/12	6.6	26.50	0	0.00	26.45	6.6	2,285	0.29%
2022/07/11	3.6	27.08	3	27.10	27.00	0.6	2,286	0.02%
2022/07/08	0.4	27.45	0	0.00	27.40	0.4	2,300	0.02%
2022/07/07	0	0.00	1	27.30	27.40	-1	2,322	-0.04%
2022/07/06	3	26.85	3	26.98	26.75	0	2,338	0.00%
2022/07/01	3	27.00	3	27.05	26.80	0	2,488	0.00%
2022/06/30	7	27.52	2	27.50	27.45	5	2,556	0.19%
2022/06/29	0	0.00	2	28.15	28.10	-2	2,619	-0.08%
2022/06/28	10	28.50	0	0.00	28.35	10	2,820	0.35%
2022/06/27	3	28.70	0	0.00	28.80	3	2,991	0.10%
2022/06/23	2	28.05	0	0.00	28.20	2	3,156	0.06%
2022/06/22	7	28.58	2.4	28.38	28.35	4.6	3,196	0.14%
2022/06/21	5.1	28.67	4.5	28.62	28.70	0.6	3,201	0.02%
2022/06/20	2.5	27.20	0	0.00	27.20	2.5	3,068	0.08%
2022/06/17	0	0.00	6	27.80	27.90	-6	3,077	-0.20%
2022/06/16	0	0.00	1	28.00	27.65	-1	3,073	-0.03%
2022/06/15	1	28.05	2	28.08	28.10	-1	3,108	-0.03%
2022/06/14	1	27.80	0.3	27.90	27.90	0.7	3,145	0.02%
2022/05/27	2.4	27.54	0	0.00	27.60	2.4	3,954	0.06%
2022/05/24	0	0.00	1	27.60	27.45	-1	4,390	-0.02%
2022/05/20	1	27.10	0	0.00	27.10	1	4,512	0.02%
2022/05/19	1	26.95	10	26.90	26.90	-9	4,639	-0.19%
2022/05/18	1	27.00	0	0.00	27.20	1	4,660	0.02%
2022/05/17	0	27.10	0	0.00	27.05	0	4,720	0.00%
2022/05/16	0	0.00	0.9	26.65	26.85	-0.9	4,764	-0.02%
2022/05/12	0	0.00	10	26.25	26.15	-10	4,878	-0.20%
2022/05/11	0	0.00	2	26.65	26.65	-2	4,858	-0.04%
2022/05/04	2	27.98	0	0.00	28.00	2	4,843	0.04%
2022/04/28	1	27.75	0	0.00	27.80	1	4,978	0.02%
2022/04/27	4	27.50	4	27.70	27.80	0	5,007	0.00%
2022/04/25	1.8	28.04	0	0.00	27.95	1.8	5,038	0.04%
2022/04/21	1	28.80	0	0.00	28.80	1	5,150	0.02%
2022/04/19	0.1	28.40	0	28.40	28.35	0.1	5,190	0.00%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/13	0	0.00	2	28.25	28.20	-2	5,452	-0.04%
2022/04/11	0	0.00	0	28.50	28.20	0	5,506	0.00%
2022/04/08	1	28.20	0	0.00	28.20	1	5,630	0.02%
2022/04/07	7	28.31	0.9	28.52	28.25	6.1	5,830	0.10%
2022/04/01	2	29.20	0	0.00	29.35	2	6,019	0.03%
2022/03/31	13	29.58	0	29.75	29.55	13	6,065	0.21%
2022/03/30	11.4	31.87	11	31.85	31.75	0.4	5,901	0.01%
2022/03/29	3	32.02	1	32.00	31.85	2	5,822	0.03%
2022/03/28	4	32.00	3	32.05	32.05	1	5,755	0.02%
2022/03/25	1	32.50	5	32.40	32.40	-4	5,732	-0.07%
2022/03/24	3	32.40	0	0.00	32.50	3	5,822	0.05%
2022/03/23	0	0.00	1	32.35	32.30	-1	6,297	-0.02%
2022/03/22	2	31.98	4	32.10	32.20	-2	6,533	-0.03%
2022/03/21	0	0.00	41	31.88	32.00	-41	6,617	-0.62%
2022/03/16	1	31.60	0	0.00	31.80	1	7,434	0.01%
2022/03/15	2	31.80	0	0.00	31.75	2	7,477	0.03%
2022/03/14	2	31.93	0	0.00	32.05	2	7,549	0.03%
2022/03/11	1	31.80	0	0.00	31.75	1	7,637	0.01%
2022/03/10	1	31.80	6	31.85	31.85	-5	7,640	-0.07%
2022/03/09	3	31.33	2	31.55	31.45	1	7,658	0.01%
2022/03/08	6	31.47	27	31.29	31.20	-21	7,690	-0.27%
2022/03/07	2	32.35	12	32.35	32.35	-10	7,534	-0.13%
2022/03/04	0	0.00	1	33.05	33.05	-1	7,568	-0.01%
2022/03/03	0	0.00	18	33.06	33.05	-18	7,699	-0.23%
2022/03/02	33	32.20	81	32.50	32.70	-48	7,913	-0.61%
2022/03/01	36	32.39	11	32.37	32.60	25	8,286	0.30%
2022/02/25	6	33.58	0	0.00	33.55	6	8,201	0.07%
2022/02/24	4	33.80	20.5	33.83	33.70	-16.5	8,397	-0.20%
2022/02/23	0	0.00	6	34.22	34.30	-6	8,850	-0.07%
2022/02/22	9	33.89	0	0.00	33.95	9	10,310	0.09%
2022/02/21	7	34.16	20	34.47	34.45	-13	10,599	-0.12%
2022/02/18	6	33.88	11	33.96	33.95	-5	11,073	-0.05%
2022/02/17	1	34.20	111	34.05	34.00	-110	11,685	-0.94%	大賣/鉅額交易
2022/02/16	1	34.05	4	33.99	34.00	-3	11,823	-0.03%
2022/02/15	7	34.01	5	34.12	33.75	2	12,048	0.02%
2022/02/14	10	33.59	14	33.64	33.90	-4	11,967	-0.03%
2022/02/11	8	33.60	4	33.74	33.75	4	11,970	0.03%
2022/02/10	3	33.50	0	0.00	33.70	3	11,976	0.03%
2022/02/09	1	33.65	0	0.00	33.75	1	11,960	0.01%
2022/02/08	0.1	33.45	2	33.35	33.50	-1.9	11,952	-0.02%
2022/02/07	12	32.60	2	33.00	33.00	10	11,982	0.08%
2022/01/25	6	32.36	2	32.23	32.25	4	12,060	0.03%
2022/01/24	11	32.40	6	32.85	32.80	5	12,018	0.04%
2022/01/21	6	33.33	1	33.20	33.10	5	11,989	0.04%
2022/01/20	0	0.00	1	33.75	33.75	-1	11,943	-0.01%
2022/01/19	3	33.55	27	33.55	33.50	-24	11,931	-0.20%
2022/01/18	5	33.84	0	0.00	33.75	5	11,920	0.04%
2022/01/17	0	0.00	2	33.50	33.60	-2	11,862	-0.02%
2022/01/14	10	33.03	2	33.00	33.00	8	11,802	0.07%
2022/01/13	2	33.45	0	0.00	33.50	2	11,708	0.02%
2022/01/12	3	33.67	2	33.45	33.40	1	11,669	0.01%
2022/01/11	9	33.39	3.1	33.40	33.50	5.9	11,629	0.05%
2022/01/10	2	33.50	0.7	33.70	33.65	1.3	11,562	0.01%
2022/01/07	6	33.90	0	0.00	33.80	6	11,500	0.05%
2022/01/06	104	34.48	2	34.10	34.45	102	11,401	0.89%	大買/鉅額交易
2022/01/05	14	34.33	5	34.46	34.20	9	11,325	0.08%
2022/01/04	6	34.50	0	0.00	34.50	6	11,295	0.05%
2022/01/03	16	34.61	2	34.68	34.50	14	11,256	0.12%
2021/12/30	16	35.06	6	35.21	35.20	10	11,091	0.09%
2021/12/29	1	34.90	21	34.83	34.95	-20	10,858	-0.18%
2021/12/28	20	34.51	22	34.54	34.50	-2	10,623	-0.02%
2021/12/27	22	34.33	5.1	34.25	34.35	16.9	10,562	0.16%
2021/12/24	4	33.93	35	34.10	33.80	-31	10,479	-0.30%
2021/12/23	2	33.85	4	33.83	34.00	-2	10,452	-0.02%
2021/12/22	11	33.85	0	0.00	33.70	11	10,393	0.11%
2021/12/21	0	0.00	1	33.90	33.90	-1	10,374	-0.01%
2021/12/20	25	33.60	4	33.70	33.70	21	10,357	0.20%
2021/12/17	75	34.51	7	34.63	34.10	68	10,305	0.66%
2021/12/16	3	33.98	16.1	34.18	34.40	-13.1	9,813	-0.13%
2021/12/15	5	33.89	22	33.86	33.70	-17	9,596	-0.18%
2021/12/14	10	33.83	10	34.12	33.85	0	9,587	0.00%
2021/12/13	22	34.16	27	34.27	34.10	-5	9,414	-0.05%
2021/12/10	0	0.00	14	33.34	33.40	-14	9,008	-0.16%
2021/12/09	0	0.00	5	32.80	32.75	-5	8,775	-0.06%
2021/12/08	3	32.75	3	32.73	32.70	0	8,721	0.00%
2021/12/07	0	0.00	14.1	32.75	32.80	-14.1	8,643	-0.16%
2021/12/06	0	0.00	1	32.30	32.30	-1	8,531	-0.01%
2021/12/03	7	32.17	8	32.20	32.20	-1	8,534	-0.01%
2021/12/02	6	31.94	6	31.82	31.70	0	8,484	0.00%
2021/12/01	9.1	31.83	5	32.11	32.15	4.1	8,477	0.05%
2021/11/30	12	32.16	4	32.29	32.00	8	8,680	0.09%
2021/11/29	24	31.70	201	31.57	31.70	-177	8,595	-2.06%	大賣/鉅額交易
2021/11/26	21	32.14	11	32.00	32.00	10	8,421	0.12%
2021/11/25	278	33.86	65	33.13	32.90	213	8,127	2.62%	大買/鉅額交易
2021/11/24	16	33.72	3	33.95	34.00	13	7,668	0.17%
2021/11/23	30	34.15	15	34.15	33.90	15	7,460	0.20%
2021/11/22	39.1	34.27	27	34.23	34.50	12.1	7,209	0.17%
2021/11/19	143	33.92	146.4	34.16	34.40	-3.4	6,688	-0.05%	大買/大賣/
2021/11/18	22	31.84	30	31.79	32.10	-8	5,175	-0.15%
2021/11/17	33	31.83	17.1	31.91	31.75	15.9	4,806	0.33%
2021/11/16	49	31.25	44.2	31.39	32.10	4.8	4,217	0.11%
2021/11/15	7.2	30.11	14	30.09	30.10	-6.9	3,605	-0.19%
2021/11/12	8	29.89	6	29.68	29.70	2	3,436	0.06%
2021/11/11	3	29.00	0	0.00	29.10	3	3,242	0.09%
2021/11/10	0	0.00	1	29.20	29.25	-1	3,266	-0.03%
2021/11/09	0	0.00	2	29.00	29.05	-2	3,292	-0.06%
2021/11/08	1	28.75	1	28.85	28.90	0	3,265	0.00%
2021/11/05	0	0.00	2	28.90	28.90	-2	3,284	-0.06%
2021/11/04	2	29.00	1	29.30	28.90	1	3,313	0.03%
2021/11/03	3	29.12	7	29.14	29.25	-4	3,272	-0.12%
2021/11/02	1	28.95	3	28.85	28.75	-2	3,183	-0.06%
2021/11/01	2	28.80	1	28.90	28.80	1	3,173	0.03%
2021/10/28	0	0.00	1	28.40	28.60	-1	3,143	-0.03%
2021/10/26	0	0.00	3	28.45	28.35	-3	3,135	-0.10%
2021/10/20	0	0.00	0	28.25	28.25	0	3,280	0.00%
2021/10/19	0	0.00	14.5	28.30	28.30	-14.5	3,312	-0.44%
2021/10/15	0	0.00	2.1	28.30	28.30	-2.1	3,442	-0.06%
2021/10/13	1	28.00	0	0.00	28.00	1	3,702	0.03%
2021/10/12	0	0.00	4	28.35	28.35	-4	3,804	-0.11%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/06	0	0.00	3	27.70	27.70	-3	5,494	-0.05%
2021/10/05	1	27.50	1	27.85	27.75	0	5,994	0.00%
2021/10/04	5	27.81	2.4	27.74	27.70	2.6	5,984	0.04%
2021/10/01	6	28.25	0.1	28.35	28.05	5.9	5,963	0.10%
2021/09/28	0	0.00	1	29.05	29.00	-1	5,947	-0.02%
2021/09/27	0	0.00	2	29.13	28.95	-2	5,926	-0.03%
2021/09/24	10	29.10	7	29.05	29.05	3	5,964	0.05%
2021/09/23	1	28.55	0	0.00	28.70	1	5,876	0.02%
2021/09/22	0	0.00	3	28.53	28.70	-3	5,856	-0.05%
2021/09/16	0	0.00	4	28.73	28.70	-4	5,753	-0.07%
2021/09/15	0	0.00	13	28.32	28.30	-13	5,696	-0.23%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/10	2	28.15	0	0.00	28.15	2	5,659	0.04%
2021/09/08	4	28.38	2	28.35	28.30	2	5,646	0.04%
2021/09/07	4	28.65	0	0.00	28.70	4	5,619	0.07%
2021/09/06	0	0.00	8	29.14	28.80	-8	5,621	-0.14%
2021/09/03	12	29.00	9	29.07	28.95	3	5,543	0.05%
2021/09/02	13	28.20	13	28.26	28.30	0	5,309	0.00%
2021/09/01	2	28.03	0	0.00	28.05	2	5,276	0.04%
2021/08/30	0	0.00	1	27.75	27.80	-1	5,344	-0.02%
2021/08/27	1	27.75	0	0.00	27.75	1	5,384	0.02%
2021/08/26	5	27.90	0	0.00	27.80	5	5,434	0.09%
2021/08/20	1	26.90	0	0.00	27.00	1	5,554	0.02%
2021/08/19	1	27.45	0	0.00	27.10	1	5,566	0.02%
2021/08/18	1	27.15	0	0.00	27.60	1	5,550	0.02%
2021/08/17	3	27.65	0	0.00	27.50	3	5,566	0.05%
2021/08/16	4	28.03	0	0.00	27.90	4	5,546	0.07%
2021/08/11	11	27.80	5	28.00	27.80	6	5,515	0.11%
2021/08/10	3	28.12	0	0.00	27.95	3	5,556	0.05%
2021/08/06	0	0.00	5	28.80	28.80	-5	5,769	-0.09%
2021/08/05	0	0.00	3	28.70	28.60	-3	5,867	-0.05%
2021/07/30	1	28.30	0	0.00	28.40	1	6,310	0.02%
2021/07/29	0	0.00	4	28.45	28.45	-4	6,372	-0.06%
2021/07/28	2	28.25	3	28.42	28.35	-1	6,441	-0.02%
2021/07/27	1	28.75	4	28.78	28.80	-3	6,594	-0.05%
2021/07/23	0	0.00	3	28.14	28.25	-3	7,059	-0.04%
2021/07/21	6	28.03	0	0.00	27.90	6	7,324	0.08%
2021/07/20	1	28.15	0	0.00	28.10	1	7,314	0.01%
2021/07/19	7	28.46	28	28.53	28.45	-21	7,288	-0.29%
2021/07/16	7	29.14	71	29.19	29.10	-64	7,285	-0.88%
2021/07/15	52	29.26	36	29.40	29.50	16	7,344	0.22%
2021/07/14	22	29.25	5	29.25	29.25	17	7,416	0.23%
2021/07/13	164	30.77	68.4	30.41	29.55	95.6	7,341	1.30%	大買/
2021/07/12	7	28.86	25.1	29.72	30.45	-18.1	5,937	-0.30%
2021/07/09	0	0.00	2	28.10	28.15	-2	5,467	-0.04%
2021/07/08	0.9	28.00	1	28.10	28.05	-0.1	5,561	0.00%
2021/07/07	2.5	27.95	1	28.00	27.95	1.5	5,654	0.03%
2021/07/06	4	28.09	0	0.00	28.05	4	5,724	0.07%
2021/07/05	4	28.00	0	0.00	28.00	4	5,777	0.07%
2021/07/02	5	27.90	5	28.00	27.90	0	5,812	0.00%
2021/07/01	0	0.00	6	28.05	28.00	-6	5,852	-0.10%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/24	0	0.00	1	27.70	27.80	-1	6,065	-0.02%
2021/06/21	1	27.60	0	0.00	27.65	1	6,351	0.02%
2021/06/17	0	0.00	1	27.70	27.90	-1	6,533	-0.02%
2021/06/16	2	27.65	0	0.00	27.75	2	6,605	0.03%
2021/06/15	2	27.90	0	0.00	27.90	2	6,659	0.03%
2021/06/11	3	27.55	9.8	27.50	27.50	-6.8	6,697	-0.10%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/09	6	27.78	0	0.00	27.70	6	6,812	0.09%
2021/06/07	3	27.97	13	27.65	28.00	-10	7,096	-0.14%
2021/06/04	0	0.00	3	28.65	28.60	-3	7,217	-0.04%
2021/06/03	3	28.50	2	28.63	28.65	1	7,636	0.01%
2021/06/02	2.5	28.29	7	28.15	28.20	-4.5	7,630	-0.06%
2021/06/01	8	28.33	0	0.00	28.20	8	7,645	0.10%
2021/05/31	1	28.20	0	0.00	28.20	1	7,625	0.01%
2021/05/25	5	28.10	5	28.15	28.25	0	7,869	0.00%
2021/05/24	1	27.90	5	27.59	27.90	-4	7,959	-0.05%
2021/05/20	10	27.11	3	26.90	27.00	7	8,340	0.08%
2021/05/19	5	26.95	0	0.00	26.95	5	8,349	0.06%
2021/05/18	2	26.55	0	0.00	27.00	2	8,339	0.02%
2021/05/17	2	25.58	1	25.45	25.65	1	8,341	0.01%
2021/05/14	0	0.00	2	27.30	27.45	-2	8,180	-0.02%
2021/05/13	4	26.89	0	0.00	27.00	4	8,103	0.05%
2021/05/12	7	28.11	6	28.33	27.45	1	7,988	0.01%
2021/05/11	0	0.00	1	29.20	28.60	-1	7,759	-0.01%
2021/05/10	7	29.14	0	0.00	29.00	7	7,676	0.09%
2021/05/07	0	0.00	3	29.00	29.30	-3	7,685	-0.04%
2021/05/06	0	0.00	4	28.96	28.90	-4	7,676	-0.05%
2021/05/05	5	28.89	1	29.15	28.80	4	7,625	0.05%
2021/05/04	3	28.72	0	0.00	28.85	3	7,576	0.04%
2021/05/03	9	29.91	7	30.09	29.75	2	7,425	0.03%
2021/04/29	6	30.81	25	30.80	30.60	-19	7,303	-0.26%
2021/04/28	0	0.00	37	30.15	30.30	-37	6,924	-0.53%
2021/04/27	20	29.48	30	29.50	29.50	-10	6,734	-0.15%
2021/04/26	2	29.40	4	29.35	29.40	-2	6,735	-0.03%
2021/04/22	26	30.09	13	29.58	29.35	13	6,801	0.19%
2021/04/21	18	29.87	17	29.95	30.15	1	6,734	0.01%
2021/04/20	3	29.57	4	29.58	29.80	-1	6,621	-0.02%
2021/04/19	1	29.30	2	29.35	29.35	-1	6,537	-0.02%
2021/04/16	4	29.05	0	0.00	29.15	4	6,590	0.06%
2021/04/14	1	28.65	0	0.00	28.65	1	6,617	0.02%
2021/04/13	5	29.06	10	29.15	28.90	-5	6,607	-0.08%
2021/04/12	6.5	29.29	3	29.55	29.30	3.5	6,532	0.05%
2021/04/09	17	29.30	23	29.36	29.45	-6	6,479	-0.09%
2021/04/08	3	29.25	3.4	29.23	29.20	-0.4	6,460	-0.01%
2021/04/07	2	29.05	3	29.12	29.15	-1	6,483	-0.02%
2021/04/06	0	0.00	3.2	29.15	29.05	-3.2	6,496	-0.05%
2021/04/01	7	29.06	5	29.10	29.15	2	6,453	0.03%
2021/03/31	4	28.70	0	0.00	28.85	4	6,398	0.06%
2021/03/30	2	28.55	0	0.00	28.70	2	6,349	0.03%
2021/03/29	13	28.65	0	0.00	28.65	13	6,295	0.21%
2021/03/26	3	28.70	14.3	28.65	28.60	-11.3	6,283	-0.18%
2021/03/25	3	28.60	15	28.70	28.65	-12	6,276	-0.19%
2021/03/24	13	29.36	4	29.35	29.30	9	6,234	0.14%
2021/03/23	12	29.23	3	29.19	29.25	9	6,178	0.15%
2021/03/22	5.1	28.90	0	28.95	28.95	5.1	6,122	0.08%
2021/03/19	2	28.90	0	0.00	29.10	2	6,135	0.03%
2021/03/18	13	29.09	7	29.04	29.05	6	6,113	0.10%
2021/03/17	3	29.10	2	29.15	29.10	1	6,181	0.02%
2021/03/16	2	29.10	2	29.10	29.15	0	6,395	0.00%
2021/03/15	2	28.85	5	29.10	29.10	-3	6,548	-0.05%
2021/03/12	1	28.75	16	28.76	28.95	-15	7,216	-0.21%
2021/03/11	5	28.83	1	29.00	28.80	4	7,457	0.05%
2021/03/10	5	28.70	18	28.61	28.80	-13	7,347	-0.18%
2021/03/09	88	28.34	0	0.00	28.45	88	7,224	1.22%
2021/03/08	1	30.30	1	30.50	30.30	0	6,814	0.00%
2021/03/05	2	30.23	1	30.25	30.30	1	6,822	0.01%
2021/03/04	4	30.36	0	0.00	30.40	4	6,845	0.06%
2021/03/03	1	30.40	1	30.60	30.60	0	6,834	0.00%
2021/03/02	9	30.81	4	31.44	30.60	5	6,832	0.07%
2021/02/26	14	30.45	10	30.61	30.95	4	6,770	0.06%
2021/02/25	0	0.00	2	30.80	30.65	-2	6,746	-0.03%
2021/02/24	7	30.66	1	30.65	30.50	6	6,816	0.09%
2021/02/23	18	30.85	31	30.93	31.00	-13	6,687	-0.19%
2021/02/22	4.6	30.15	3	30.05	30.25	1.6	6,367	0.03%
2021/02/19	0	0.00	5	29.81	29.90	-5	6,263	-0.08%
2021/02/17	3	29.35	0	0.00	29.40	3	6,317	0.05%
2021/02/05	1	29.30	0	0.00	29.25	1	6,284	0.02%
2021/02/04	0	0.00	0.6	29.25	29.15	-0.6	6,286	-0.01%
2021/02/03	2.2	29.25	0	0.00	29.30	2.2	6,351	0.03%
2021/02/02	1.9	29.25	0	0.00	29.25	1.9	6,382	0.03%
2021/02/01	8	28.86	0	0.00	29.00	8	6,387	0.13%
2021/01/29	3	29.10	3	29.20	29.10	-0.1	6,375	0.00%
2021/01/28	11	29.25	3	29.30	29.30	8	6,332	0.13%
2021/01/26	1	29.55	0.7	29.48	29.35	0.3	6,288	0.00%
2021/01/25	5	29.44	4	29.45	29.50	1	6,277	0.02%
2021/01/22	1.4	29.21	0.3	29.25	29.30	1.1	6,252	0.02%
2021/01/21	1.4	29.20	4	29.26	29.20	-2.7	6,236	-0.04%
2021/01/20	3	29.27	20	29.15	29.15	-17	6,197	-0.27%
2021/01/19	0	0.00	3	30.03	29.80	-3	6,118	-0.05%
2021/01/15	3	30.23	2	30.23	29.85	1	6,042	0.02%
2021/01/14	1	29.90	4	30.06	30.05	-3	5,906	-0.05%
2021/01/13	0	0.00	1.4	29.76	29.85	-1.4	5,892	-0.02%
2021/01/12	12	29.85	6	29.78	29.80	6	5,874	0.10%
2021/01/11	1.5	30.03	53.2	30.03	30.15	-51.7	5,800	-0.89%
2021/01/08	7.8	29.33	8.6	29.31	29.40	-0.8	5,671	-0.01%
2021/01/07	4.4	29.44	2	29.45	29.40	2.4	5,610	0.04%
2021/01/06	4	29.41	2	29.83	29.40	2	5,588	0.04%
2021/01/05	1	29.45	2	29.45	29.60	-1	5,539	-0.02%
2021/01/04	2.2	29.50	53	29.48	29.50	-50.8	5,540	-0.92%
2020/12/31	0	0.00	1	29.70	29.50	-1	5,528	-0.02%
2020/12/30	0	0.00	4	29.59	29.65	-4	5,496	-0.07%
2020/12/29	3	29.22	4	29.30	29.30	-1	5,419	-0.02%
2020/12/28	4	29.40	2	29.38	29.40	2	5,366	0.04%
2020/12/25	3	29.40	12	29.34	29.30	-9	5,361	-0.17%
2020/12/24	0	0.00	3	29.20	29.20	-3	5,336	-0.06%
2020/12/23	14	29.16	1.5	29.13	29.15	12.5	5,323	0.23%
2020/12/22	1	29.30	0	0.00	29.00	1	5,341	0.02%
2020/12/21	19	29.15	0	0.00	29.20	19	5,356	0.35%
2020/12/18	5	29.58	2	29.55	29.40	3	5,325	0.06%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	2	29.35	1	29.30	29.40	1	5,248	0.02%
2020/12/15	4	29.45	2	29.40	29.25	2	5,195	0.04%
2020/12/14	3	29.97	0	0.00	29.80	3	5,096	0.06%
2020/12/11	3	29.83	6.3	29.99	29.70	-3.3	5,063	-0.07%
2020/12/10	9	30.03	2.2	30.33	30.05	6.8	4,961	0.14%
2020/12/09	26	31.08	42.2	31.18	31.15	-16.2	4,696	-0.34%
2020/12/08	21	32.35	22.1	31.96	31.75	-1	4,523	-0.02%
2020/12/07	22	30.52	52	30.87	31.25	-30	3,891	-0.77%
2020/12/04	1	29.80	5.3	29.88	29.90	-4.3	3,535	-0.12%
2020/12/03	1	29.70	30	29.63	29.65	-29	3,472	-0.84%
2020/12/02	2	29.45	0.5	29.55	29.60	1.5	3,435	0.04%
2020/12/01	1	29.30	12	29.65	29.65	-11	3,423	-0.32%
2020/11/30	6	29.73	2	29.85	29.50	4	3,409	0.12%
2020/11/27	10	29.75	10	29.70	29.75	0	3,366	0.00%
2020/11/26	29	29.64	0	0.00	29.65	29	3,339	0.87%
2020/11/25	0	0.00	1	29.60	29.65	-1	3,340	-0.03%
2020/11/24	10	29.71	65	29.72	29.60	-55	3,319	-1.66%
2020/11/23	12	29.58	21.1	29.49	29.60	-9.1	3,263	-0.28%
2020/11/20	7.9	29.10	0	0.00	29.10	7.9	3,261	0.24%
2020/11/19	0	0.00	0	29.20	29.20	0	3,269	0.00%
2020/11/18	3	29.15	1	29.15	29.20	2	3,272	0.06%
2020/11/17	1	29.05	1.1	29.10	29.00	-0.1	3,295	0.00%
2020/11/16	7	29.10	15.4	29.10	29.10	-8.4	3,409	-0.25%
2020/11/13	3.6	29.37	7	29.30	29.35	-3.4	3,388	-0.10%
2020/11/12	0.1	29.15	3.9	29.18	29.10	-3.8	3,373	-0.11%
2020/11/11	11.3	29.28	3.3	29.26	29.35	8	3,394	0.24%
2020/11/10	31.2	28.95	1	29.05	29.00	30.2	3,365	0.90%
2020/11/06	6	28.90	0	0.00	28.85	6	3,665	0.16%
2020/11/05	0	0.00	3.4	28.76	28.80	-3.4	3,655	-0.09%
2020/11/04	1.3	28.70	1	28.90	28.75	0.3	3,661	0.01%
2020/11/03	28	28.70	1.3	28.50	28.70	26.7	3,685	0.73%
2020/11/02	2	28.20	1.1	28.37	28.30	0.9	3,703	0.02%
2020/10/30	1	28.35	0	0.00	28.20	1	3,715	0.03%
2020/10/29	1.2	28.38	0.1	28.50	28.45	1.2	3,722	0.03%
2020/10/28	0.6	28.75	0.9	28.70	28.60	-0.3	3,746	-0.01%
2020/10/27	4	28.66	0.5	28.90	28.65	3.5	3,775	0.09%
2020/10/26	0.2	28.85	10	28.85	28.85	-9.8	3,792	-0.26%
2020/10/23	1	29.00	2.5	29.08	28.95	-1.5	3,837	-0.04%
2020/10/22	0	0.00	0.5	28.95	28.95	-0.5	3,904	-0.01%
2020/10/21	3	29.15	4	29.25	28.95	-1	4,020	-0.02%
2020/10/20	5	28.75	9.3	28.78	28.90	-4.3	4,113	-0.10%
2020/10/19	0	0.00	0.4	28.70	28.70	-0.4	4,135	-0.01%
2020/10/16	0	0.00	4	28.52	28.60	-4	4,213	-0.09%
2020/10/15	0	0.00	0.7	28.60	28.60	-0.7	4,251	-0.02%
2020/10/14	2	28.38	0.9	28.55	28.55	1.1	4,286	0.03%
2020/10/13	3	28.13	1	28.35	28.25	2	4,424	0.05%
2020/10/12	10	28.56	1	28.65	28.40	9	4,435	0.20%
2020/10/08	1	28.55	0.5	28.60	28.55	0.5	4,601	0.01%
2020/10/07	2	28.70	1.6	28.70	28.70	0.4	4,946	0.01%
2020/10/06	5	28.55	0	0.00	28.50	5	5,298	0.09%
2020/10/05	2	28.63	5	28.66	28.40	-3	5,617	-0.05%
2020/09/30	10	28.45	4	28.51	28.60	6	5,762	0.10%
2020/09/29	1	28.10	0	0.00	28.10	1	5,860	0.02%
2020/09/28	5	27.95	0	0.00	28.05	5	6,101	0.08%
2020/09/25	7	27.66	0	0.00	27.60	7	6,327	0.11%
2020/09/24	7	27.89	1.9	27.82	27.65	5.1	6,527	0.08%
2020/09/23	4	28.26	0	0.00	28.15	4	6,661	0.06%
2020/09/22	7	28.60	1	28.45	28.45	6	6,755	0.09%
2020/09/21	3.9	28.92	0	0.00	28.90	3.9	6,889	0.06%
2020/09/18	1.2	28.91	3	28.90	28.95	-1.8	7,011	-0.03%
2020/09/17	0.3	28.90	6	28.94	28.85	-5.8	7,138	-0.08%
2020/09/16	0.2	28.90	0	0.00	28.85	0.2	7,190	0.00%
2020/09/15	7.3	28.96	0	0.00	28.85	7.3	7,247	0.10%
2020/09/14	0	0.00	10	29.09	29.00	-10	7,430	-0.13%
2020/09/11	6	29.08	1	29.00	29.00	5	7,485	0.07%
2020/09/10	6	29.08	8.5	29.11	29.10	-2.5	7,510	-0.03%
2020/09/09	3	28.33	1	28.55	28.55	2	7,488	0.03%
2020/09/08	2	28.55	3	28.60	28.60	-1	7,595	-0.01%
2020/09/07	0.3	28.50	2.2	28.46	28.45	-2	7,756	-0.03%
2020/09/04	3.7	28.49	11	28.36	28.50	-7.3	7,924	-0.09%
2020/09/03	13	29.03	0	0.00	28.70	13	8,277	0.16%
2020/09/02	3	28.92	2	28.85	28.85	1	8,345	0.01%
2020/08/31	2	29.05	0	0.00	28.90	2	8,629	0.02%
2020/08/28	1	28.90	14	28.96	29.15	-13	8,671	-0.15%
2020/08/26	1	29.00	20	28.89	28.95	-19	8,858	-0.21%
2020/08/25	2	28.20	4	28.38	28.35	-2	8,837	-0.02%
2020/08/24	0	0.00	0.2	28.15	28.10	-0.2	9,028	0.00%
2020/08/21	9	27.96	2	28.20	27.95	7	9,124	0.08%
2020/08/20	19	27.85	13	27.71	27.75	6	9,210	0.07%
2020/08/19	4	28.39	72.6	28.59	28.45	-68.6	9,233	-0.74%
2020/08/18	2.2	28.76	0	0.00	28.75	2.2	9,372	0.02%
2020/08/17	4	28.85	4	28.81	28.85	0	9,759	0.00%
2020/08/13	18	28.46	1	28.20	28.25	17	10,698	0.16%
2020/08/12	6	28.80	72	28.80	28.75	-66	10,562	-0.62%
2020/08/11	4	29.51	2	29.40	29.40	2	10,458	0.02%
2020/08/10	5	29.35	34	29.35	29.35	-29	10,611	-0.27%
2020/08/07	3	29.40	0	0.00	29.25	3	10,807	0.03%
2020/08/06	12	29.53	4	29.55	29.40	8	10,949	0.07%
2020/08/05	0	0.00	5.2	29.37	29.35	-5.2	11,121	-0.05%
2020/08/04	0	0.00	1.8	29.29	29.30	-1.8	11,202	-0.02%
2020/08/03	4	29.21	0.5	29.35	29.20	3.5	11,308	0.03%
2020/07/31	0	0.00	0.5	29.65	29.55	-0.5	11,359	0.00%
2020/07/30	2	29.15	6	29.10	29.15	-4	11,446	-0.03%
2020/07/29	2	29.00	2	28.95	29.00	0	11,475	0.00%
2020/07/28	15	28.42	2.4	28.28	28.25	12.6	11,504	0.11%
2020/07/27	22.4	28.74	10	28.62	28.55	12.4	11,547	0.11%
2020/07/24	20	29.16	0	0.00	29.00	20	11,509	0.17%
2020/07/23	6	29.65	0	0.00	29.60	6	11,390	0.05%
2020/07/22	12	29.73	20	29.75	29.75	-8	11,429	-0.07%
2020/07/21	21	29.88	0	0.00	29.85	21	11,397	0.18%
2020/07/20	1	29.45	2	29.52	29.65	-1	11,411	-0.01%
2020/07/17	15	29.89	12	29.82	29.55	3	11,486	0.03%
2020/07/16	12	30.22	4	30.01	30.15	8	11,564	0.07%
2020/07/15	126	30.18	4	30.30	29.85	122	11,684	1.04%	大買/鉅額交易
2020/07/14	8	30.16	2	30.20	30.35	6	11,764	0.05%
2020/07/13	13	33.98	2	34.15	34.20	11	11,554	0.10%
2020/07/10	33	33.88	5	33.98	33.90	28	11,409	0.25%
2020/07/09	10	33.53	4	33.60	33.55	6	11,334	0.05%
2020/07/08	20	33.45	4	33.51	33.55	16	11,280	0.14%
2020/07/07	18	33.43	4	33.76	33.35	14	11,272	0.12%
2020/07/06	16	33.90	21	33.92	33.95	-5	11,266	-0.04%
2020/07/03	8	33.16	16	33.06	33.30	-8	11,364	-0.07%
2020/07/02	16	32.73	9	32.62	32.75	7	11,254	0.06%
2020/07/01	20	32.50	1	32.55	32.40	19	11,141	0.17%
2020/06/30	0	0.00	15	32.55	32.40	-15	11,075	-0.14%
2020/06/29	6	32.35	4	32.15	32.25	2	11,012	0.02%
2020/06/24	4	32.04	13	31.92	32.15	-9	10,937	-0.08%
2020/06/23	0	0.00	3	31.45	31.45	-3	10,969	-0.03%
2020/06/22	2	31.58	3	31.78	31.60	-1	11,028	-0.01%
2020/06/19	1	31.45	0	0.00	31.45	1	11,190	0.01%
2020/06/18	5	31.37	1.2	31.50	31.45	3.8	11,126	0.03%
2020/06/17	11	31.35	7	31.34	31.30	4	11,142	0.04%
2020/06/16	11	31.43	10	31.49	31.55	1	11,267	0.01%
2020/06/15	13	31.25	6	31.50	31.05	7	11,582	0.06%
2020/06/12	18	31.30	10	31.13	31.50	8	11,701	0.07%
2020/06/11	11	32.20	0	0.00	32.05	11	11,810	0.09%
2020/06/10	30	32.79	37	32.83	32.80	-7	11,843	-0.06%
2020/06/09	0	0.00	4	32.43	32.35	-4	11,888	-0.03%
2020/06/08	11	32.21	0	0.00	32.10	11	12,160	0.09%
2020/06/05	1	32.25	27	32.32	32.55	-26	12,335	-0.21%
2020/06/04	12	32.02	2	32.23	32.20	10	12,519	0.08%
2020/06/03	3	32.00	18	32.08	31.95	-15	12,684	-0.12%
2020/06/02	42	32.11	4	32.05	31.95	38	12,674	0.30%
2020/06/01	23	32.30	33	32.26	32.35	-10	12,701	-0.08%
2020/05/29	6	32.69	11	32.53	32.30	-5	12,842	-0.04%
2020/05/28	11	32.17	3	32.20	32.05	8	13,010	0.06%
2020/05/27	3	32.15	6	32.05	32.05	-3	13,239	-0.02%
2020/05/26	6	32.30	1	32.75	32.10	5	13,584	0.04%
2020/05/25	2	32.03	3	32.27	32.35	-1	13,635	-0.01%
2020/05/22	32	32.63	37	32.75	32.40	-5	13,734	-0.04%
2020/05/21	42	32.81	30.3	32.74	33.30	11.7	13,906	0.08%
2020/05/20	0	0.00	9	30.67	30.70	-9	13,366	-0.07%
2020/05/19	3	30.10	2	30.23	30.10	1	14,171	0.01%
2020/05/18	1	29.75	0	0.00	29.75	1	14,846	0.01%
2020/05/15	18	29.62	10	29.80	29.75	8	15,551	0.05%
2020/05/14	12	30.43	84	30.15	30.10	-72	15,703	-0.46%
2020/05/13	3	30.88	2	31.00	31.00	1	15,635	0.01%
2020/05/12	7	30.99	4	31.10	31.35	3	15,550	0.02%
2020/05/11	1	30.70	5.3	30.85	30.80	-4.3	15,487	-0.03%
2020/05/08	1	30.50	0	0.00	30.50	1	15,395	0.01%
2020/05/07	1	30.75	1	30.70	30.80	0	15,297	0.00%
2020/05/06	21	30.56	2	30.63	30.50	19	15,231	0.12%
2020/05/05	1	30.35	2	30.30	30.25	-1	15,125	-0.01%
2020/05/04	10	30.10	10	30.15	30.15	0	15,101	0.00%
2020/04/30	7	30.64	27	30.72	30.60	-20	15,050	-0.13%
2020/04/29	12	30.48	2	30.60	30.50	10	15,013	0.07%
2020/04/28	15	30.33	2	30.50	30.35	13	14,991	0.09%
2020/04/27	0	0.00	4	29.90	30.25	-4	15,081	-0.03%
2020/04/24	1	29.20	0	0.00	29.40	1	15,045	0.01%
2020/04/23	4	29.73	6	29.77	29.60	-2	15,106	-0.01%
2020/04/22	5	28.98	3	29.38	29.50	2	15,092	0.01%
2020/04/21	8	29.61	2	29.93	29.40	6	15,059	0.04%
2020/04/20	5	30.39	0	0.00	30.35	5	14,935	0.03%
2020/04/17	29	31.47	26	31.53	30.85	3	14,813	0.02%
2020/04/16	37	31.52	13	31.49	31.40	24	14,601	0.16%
2020/04/15	5	30.97	19	30.90	31.20	-14	14,441	-0.10%
2020/04/14	117	30.52	15	30.61	30.80	102	14,234	0.72%	大買/鉅額交易
2020/04/13	1	29.40	3	29.40	29.35	-2	14,016	-0.01%
2020/04/10	10	29.12	2	29.20	29.15	8	13,957	0.06%
2020/04/09	28	29.35	4	29.26	29.05	24	13,866	0.17%
2020/04/08	4	28.73	14	28.59	29.10	-10	13,659	-0.07%
2020/04/07	10	27.60	6	27.67	27.55	4	13,336	0.03%
2020/04/06	4	27.30	0	0.00	27.30	4	13,221	0.03%
2020/04/01	2	27.30	1	27.45	27.25	1	13,146	0.01%
2020/03/31	5	27.16	10	27.05	27.15	-5	13,076	-0.04%
2020/03/30	1	26.10	5	26.60	26.95	-4	12,986	-0.03%
2020/03/27	6	26.92	3	27.25	26.85	3	12,952	0.02%
2020/03/26	6	26.43	46	26.44	26.85	-40	12,801	-0.31%
2020/03/25	6	27.12	11.5	27.10	26.45	-5.5	12,784	-0.04%
2020/03/24	4.3	25.54	6	25.45	25.80	-1.7	12,601	-0.01%
2020/03/20	4	25.16	3	25.03	25.10	1	12,500	0.01%
2020/03/19	15	24.32	26	23.42	23.40	-11	12,332	-0.09%
2020/03/18	2.2	26.35	0	0.00	26.00	2.2	11,994	0.02%
2020/03/17	18	27.20	83	26.65	26.80	-65	11,782	-0.55%
2020/03/16	3.1	28.30	0	0.00	27.75	3.1	11,545	0.03%
2020/03/13	9	27.96	9	28.70	28.95	0	11,507	0.00%
2020/03/12	17	30.18	12	30.56	30.05	5	11,085	0.05%
2020/03/11	29	32.48	4	31.75	31.60	25	10,744	0.23%
2020/03/10	10	32.83	22	33.03	33.35	-12	10,395	-0.12%
2020/03/09	10	33.31	62	33.38	32.70	-52	10,107	-0.51%
2020/03/06	36.3	33.91	0	0.00	34.10	36.3	9,880	0.37%
2020/03/05	60	34.28	7	34.14	34.25	53	9,839	0.54%
2020/03/04	6	33.88	7	33.91	33.70	-1	9,695	-0.01%
2020/03/03	87	34.60	8	35.04	34.50	79	9,468	0.83%
2020/03/02	16	33.69	16	34.13	34.25	0	9,098	0.00%
2020/02/27	8	34.80	76.7	34.52	34.05	-68.7	8,789	-0.78%
2020/02/26	29	34.84	3.2	34.88	34.75	25.8	8,378	0.31%
2020/02/25	5	34.77	26	34.69	34.55	-21	8,182	-0.26%
2020/02/24	12	34.50	21	35.00	35.10	-9	7,914	-0.11%
2020/02/21	14	34.34	12	34.46	34.20	2	7,428	0.03%
2020/02/20	107	34.57	9	34.32	34.40	98	7,200	1.36%	大買/
2020/02/19	11	32.94	37	33.04	33.50	-26	6,467	-0.40%
2020/02/18	46	31.74	36	31.60	31.60	10	5,842	0.17%
2020/02/17	84	30.20	37.7	30.28	30.50	46.3	5,350	0.87%
2020/02/14	23	29.98	37	29.78	29.70	-14	5,272	-0.27%
2020/02/13	13	29.57	5	29.35	29.35	8	5,375	0.15%
2020/02/12	9	29.31	15	29.04	29.45	-6	5,428	-0.11%
2020/02/10	12	28.73	3	28.73	28.65	9	5,423	0.17%
2020/02/06	1	28.70	0	0.00	28.80	1	5,412	0.02%
2020/02/05	0	0.00	1	28.55	28.50	-1	5,408	-0.02%
2020/02/04	2	28.55	1	28.80	28.50	1	5,368	0.02%
2020/02/03	0	0.00	9.3	27.91	28.40	-9.3	5,355	-0.17%
2020/01/31	1	28.95	0	0.00	29.00	1	5,286	0.02%
2020/01/30	15.4	28.88	39	28.54	28.95	-23.6	5,300	-0.45%
2020/01/20	0	0.00	4	30.49	30.35	-4	5,211	-0.08%
2020/01/16	3	29.93	2	29.93	29.95	1	5,315	0.02%
2020/01/15	20	29.85	16	29.87	29.85	4	5,260	0.08%
2020/01/14	0	0.00	4	29.53	29.70	-4	5,180	-0.08%
2020/01/10	0	0.00	7.2	28.83	29.00	-7.2	5,041	-0.14%
2020/01/08	0	0.00	25	28.16	28.15	-25	5,030	-0.50%
2020/01/06	2	28.60	0	0.00	28.60	2	4,970	0.04%
2020/01/03	1	28.75	5	29.10	28.95	-4	4,950	-0.08%
2020/01/02	0	0.00	4	28.85	28.95	-4	4,932	-0.08%
2019/12/31	0	0.00	2	29.00	29.00	-2	4,892	-0.04%
2019/12/25	0	0.00	30	28.90	29.00	-30	4,894	-0.61%
2019/12/24	0	0.00	0.6	28.90	29.00	-0.6	4,917	-0.01%
2019/12/20	4	29.13	3	29.20	29.00	1	5,011	0.02%
2019/12/19	0	0.00	1	29.25	29.20	-1	4,929	-0.02%
2019/12/18	5	29.16	5	29.07	29.20	0	4,875	0.00%
2019/12/17	0	0.00	1.7	28.76	28.80	-1.7	4,772	-0.03%
2019/12/16	0	0.00	1	28.75	28.75	-1	4,736	-0.02%
2019/12/13	4	28.79	2	28.80	28.65	2	4,720	0.04%
2019/12/12	0	0.00	2	28.65	28.70	-2	4,641	-0.04%
2019/12/11	12	28.67	1	28.70	28.70	11	4,646	0.24%
2019/12/10	9	28.91	0	0.00	28.80	9	4,624	0.19%
2019/12/06	0	0.00	2	28.35	28.45	-2	4,445	-0.04%
2019/12/05	1	27.90	0	0.00	28.00	1	4,408	0.02%
2019/12/03	30	27.95	0.3	28.00	28.00	29.7	4,371	0.68%
2019/12/02	1	28.15	0	0.00	28.00	1	4,352	0.02%
2019/11/28	1	28.40	0	0.00	28.40	1	4,253	0.02%
2019/11/27	2	28.45	0	0.00	28.45	2	4,251	0.05%
2019/11/25	1	28.40	2	28.48	28.50	-1	4,288	-0.02%
2019/11/22	0	0.00	8	28.75	28.70	-8	4,306	-0.19%
2019/11/20	11	28.80	0	0.00	28.90	11	4,255	0.26%
2019/11/19	5	29.69	0	0.00	29.30	5	4,174	0.12%
2019/11/18	10	28.90	7	29.20	29.30	3	4,043	0.07%
2019/11/15	0	0.00	8	28.71	28.60	-8	3,849	-0.21%
2019/11/14	11	28.19	8	28.71	28.70	3	3,743	0.08%
2019/11/13	3	28.80	11	28.80	28.90	-8	3,464	-0.23%
2019/11/12	1	27.95	3	28.25	28.50	-2	3,212	-0.06%
2019/11/11	0.3	27.60	2	28.03	27.75	-1.7	2,970	-0.06%
2019/11/08	5	27.55	3	27.58	27.50	2	2,837	0.07%
2019/11/06	3	26.98	0	0.00	26.90	3	2,670	0.11%
2019/11/05	0	0.00	7	26.98	26.95	-7	2,653	-0.26%
2019/11/04	0.9	26.75	2	26.65	26.75	-1.1	2,631	-0.04%
2019/11/01	5	26.75	0	0.00	26.75	5	2,631	0.19%
2019/10/31	0	26.80	0	0.00	26.80	0	2,662	0.00%
2019/10/29	6	26.55	20	26.45	26.60	-14	2,615	-0.54%
2019/10/28	3	27.32	20	26.90	26.90	-17	2,532	-0.67%
2019/10/25	15	27.08	10	26.93	27.10	5	2,462	0.20%
2019/10/24	0	0.00	1	25.95	26.00	-1	2,207	-0.05%
2019/10/21	10	25.70	2	25.80	25.75	8	2,177	0.37%
2019/10/17	8.6	25.46	2	25.55	25.50	6.6	2,137	0.31%
2019/10/16	9	25.52	7	25.59	25.70	2	2,100	0.10%
2019/10/15	31	25.77	0	0.00	25.90	31	2,048	1.51%
2019/10/14	3	25.82	0	0.00	25.90	3	2,046	0.15%
2019/10/09	2	25.90	0	0.00	25.70	2	2,060	0.10%
2019/10/08	2	26.20	1	26.20	26.10	1	2,040	0.05%
2019/10/04	1	25.75	0	0.00	26.00	1	2,052	0.05%
2019/10/03	8	25.66	3	25.83	25.95	5	2,061	0.24%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/09/27	3	26.03	0	0.00	26.15	3	1,979	0.15%
2019/09/26	2.4	26.23	1	26.35	26.25	1.4	1,941	0.07%
2019/09/25	5	25.96	1	26.00	26.00	4	1,854	0.22%
2019/09/24	2	26.38	2	26.50	26.45	0	1,789	0.00%
2019/09/23	2	26.10	7	26.34	26.40	-5	1,772	-0.28%
2019/09/20	3	26.23	0	0.00	26.15	3	1,772	0.17%
2019/09/19	0	0.00	1	26.35	26.25	-1	1,767	-0.06%
2019/09/18	3	26.02	4	26.26	26.25	-1	1,772	-0.06%
2019/09/17	2	26.10	4	26.28	26.30	-2	1,749	-0.11%
2019/09/16	11	26.20	0	0.00	26.30	11	1,740	0.63%
2019/09/12	1	26.35	0	0.00	26.50	1	1,713	0.06%
2019/09/10	6	26.59	0	0.00	26.60	6	1,677	0.36%
2019/09/05	0	0.00	5	27.55	27.55	-5	1,645	-0.30%
2019/09/02	2	27.65	0	0.00	27.65	2	1,667	0.12%
2019/08/30	0	0.00	1	27.45	27.60	-1	1,658	-0.06%
2019/08/29	0	0.00	1	26.95	27.30	-1	1,637	-0.06%
2019/08/28	1	26.70	1	26.55	26.65	0	1,599	0.00%
2019/08/27	0	0.00	12.9	31.64	31.55	-12.9	1,530	-0.84%
2019/08/20	7	31.90	0	0.00	31.85	7	1,423	0.49%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/14	1	31.65	3	31.73	31.65	-2	1,404	-0.14%
2019/08/12	1	31.40	0	0.00	31.50	1	1,386	0.07%
2019/08/05	8	31.19	0	0.00	31.20	8	1,450	0.55%
2019/07/29	2	32.30	0	0.00	32.35	2	1,508	0.13%
2019/07/26	0	0.00	1	32.20	32.10	-1	1,510	-0.07%
2019/07/22	1	32.05	4.9	31.94	31.90	-3.9	1,500	-0.26%
2019/07/16	0	0.00	2	32.25	32.40	-2	1,479	-0.14%
2019/07/15	0	0.00	3	32.43	32.45	-3	1,471	-0.20%
2019/07/11	5	31.90	0	0.00	32.00	5	1,460	0.34%
2019/07/10	0	0.00	10	31.70	31.80	-10	1,440	-0.69%
2019/07/08	0	0.00	1	31.50	31.55	-1	1,445	-0.07%
2019/07/03	0	0.00	2	31.18	31.30	-2	1,494	-0.13%
2019/06/21	0	0.00	2	30.25	30.30	-2	1,551	-0.13%
2019/06/20	2	30.10	0	0.00	30.10	2	1,559	0.13%
2019/06/19	2	29.60	2	29.80	29.70	0	1,558	0.00%
2019/06/18	2	29.50	2	29.60	29.70	0	1,560	0.00%
2019/06/17	1	29.50	0	0.00	29.60	1	1,570	0.06%
2019/06/13	0	0.00	2	29.73	29.55	-2	1,614	-0.12%
2019/06/12	3	29.57	0	0.00	29.55	3	1,794	0.17%
2019/06/03	0	0.00	50	29.20	29.15	-50	1,973	-2.53%
2019/05/30	2	28.90	1	29.10	29.10	1	2,087	0.05%
2019/05/29	0	0.00	2	29.15	29.20	-2	2,268	-0.09%
2019/05/28	2	28.60	0	0.00	28.60	2	2,349	0.09%
2019/05/27	0	0.00	2	29.13	29.30	-2	2,358	-0.08%
2019/05/24	7	29.19	1	29.10	29.20	6	2,357	0.25%
2019/05/21	0	0.00	51	29.49	29.50	-51	2,383	-2.14%
2019/05/16	1	29.70	0	0.00	29.50	1	2,395	0.04%
2019/05/14	1	29.40	0	0.00	29.65	1	2,385	0.04%
2019/05/13	2	29.25	0	0.00	29.35	2	2,394	0.08%
2019/05/10	4	30.39	1	30.10	30.10	3	2,400	0.12%
2019/05/09	1	31.50	0	0.00	31.50	1	2,317	0.04%
2019/05/06	2	31.83	0	0.00	31.90	2	2,359	0.08%
2019/05/02	0	0.00	1	32.30	32.35	-1	2,329	-0.04%
2019/04/29	0	0.00	1	32.05	31.95	-1	2,323	-0.04%
2019/04/17	5	31.85	34	31.70	31.85	-29	2,375	-1.22%
2019/04/09	0	0.00	1	32.50	32.50	-1	2,297	-0.04%
2019/04/08	6	32.44	2	32.38	32.50	4	2,306	0.17%
2019/04/03	2	31.78	0	0.00	31.90	2	2,289	0.09%
2019/04/02	0	0.00	17	31.75	31.70	-17	2,369	-0.72%
2019/04/01	0	0.00	1	31.60	31.65	-1	2,436	-0.04%
2019/03/26	0	0.00	3	31.55	31.60	-3	2,669	-0.11%
2019/03/22	0	0.00	10.4	31.60	31.60	-10.4	2,692	-0.39%
2019/03/21	10	31.60	1	31.60	31.50	9	2,683	0.34%
2019/03/19	0	0.00	2	31.45	31.50	-2	2,648	-0.08%
2019/03/18	1	31.35	66	31.10	31.30	-65	2,621	-2.48%
2019/03/13	1	30.75	0	0.00	30.85	1	2,370	0.04%
2019/03/11	1	31.05	0.4	31.05	31.05	0.7	2,288	0.03%
2019/03/07	6	31.22	2	31.05	31.05	4	2,233	0.18%
2019/03/06	0	0.00	3	31.90	31.80	-3	2,191	-0.14%
2019/03/05	2	31.83	3	31.98	32.05	-1	2,155	-0.05%
2019/03/04	22	31.45	5.5	31.45	31.90	16.5	2,056	0.80%
2019/02/27	1	30.00	0	0.00	29.90	1	1,847	0.05%
2019/02/26	2	28.50	5.9	28.99	29.15	-3.9	1,743	-0.22%
2019/02/22	1	28.60	0	0.00	28.60	1	1,705	0.06%
2019/02/21	1	28.70	0	0.00	28.60	1	1,692	0.06%
2019/02/12	0	0.00	1	28.55	28.00	-1	1,618	-0.06%
2019/02/11	0	0.00	2.7	28.20	28.35	-2.7	1,577	-0.17%
2019/01/30	0.2	27.50	0	0.00	27.55	0.2	1,528	0.01%
2019/01/29	0	0.00	1	27.50	27.65	-1	1,517	-0.07%
2019/01/28	0	0.00	1	27.45	27.60	-1	1,526	-0.07%
2019/01/24	0.2	26.80	0	0.00	26.90	0.2	1,478	0.01%
2019/01/22	0.2	26.65	2	26.60	26.65	-1.8	1,474	-0.13%
2019/01/18	0	0.00	1	27.00	27.00	-1	1,468	-0.07%
2019/01/17	0	0.00	1	26.65	26.75	-1	1,470	-0.07%
2019/01/16	0	0.00	1	26.45	26.40	-1	1,457	-0.07%
2019/01/14	1	25.95	2	26.10	26.05	-1	1,488	-0.07%
2019/01/08	0	0.00	1	24.60	24.70	-1	1,476	-0.07%
2019/01/04	0	0.00	2	24.25	24.25	-2	1,504	-0.13%
2019/01/02	0	0.00	1	24.65	24.35	-1	1,568	-0.06%
2018/12/27	0	0.00	4	24.68	24.55	-4	1,593	-0.25%
2018/12/26	0	0.00	4	24.08	24.00	-4	1,597	-0.25%
2018/12/25	7	23.63	6	23.73	23.40	1	1,630	0.06%
2018/12/24	2	24.28	5	24.50	24.05	-3	1,552	-0.19%
2018/12/22	0	0.00	1	24.80	24.70	-1	1,474	-0.07%
2018/12/21	12	24.50	0	0.00	23.85	12	1,450	0.83%
2018/12/20	10	25.08	2	24.90	24.90	8	1,287	0.62%
2018/12/19	2	25.53	0	0.00	25.55	2	1,245	0.16%
2018/12/18	0	0.00	2	26.40	26.10	-2	1,210	-0.17%
2018/12/17	4	26.04	0	0.00	26.00	4	1,190	0.34%
2018/12/05	0	0.00	1	27.95	27.95	-1	1,251	-0.08%
2018/12/04	2	28.25	0	0.00	28.25	2	1,284	0.16%
2018/11/26	0	0.00	1	27.45	27.35	-1	1,599	-0.06%
2018/11/22	0	27.20	3	27.17	27.35	-3	1,669	-0.18%
2018/11/21	1	27.00	0	0.00	27.00	1	1,704	0.06%
2018/11/16	0	0.00	3	27.30	27.35	-3	1,751	-0.17%
2018/11/15	3	27.10	0	0.00	27.20	3	1,766	0.17%
2018/11/14	0	0.00	1	27.15	27.45	-1	1,766	-0.06%
2018/11/09	0	0.00	0.1	25.95	25.95	-0.1	1,752	-0.01%
2018/11/05	0	0.00	3	26.13	26.60	-3	1,793	-0.17%
2018/11/02	0	0.00	2	25.28	25.45	-2	1,767	-0.11%
2018/11/01	0	0.00	1	25.25	25.00	-1	1,764	-0.06%
2018/10/29	0	0.00	2	24.65	24.65	-2	1,776	-0.11%
2018/10/25	5	24.75	0	0.00	24.70	5	1,765	0.28%
2018/10/23	0	0.00	8	24.87	24.70	-8	1,760	-0.45%
2018/10/22	9	24.63	0	0.00	24.45	9	1,743	0.52%
2018/10/18	3	25.33	2	25.25	25.15	1	1,711	0.06%
2018/10/16	2	26.15	0	0.00	26.35	2	1,685	0.12%
2018/10/15	0	0.00	1	26.35	26.35	-1	1,690	-0.06%
2018/10/12	0	0.00	1	25.40	26.25	-1	1,737	-0.06%
2018/10/08	0	0.00	1	26.55	26.50	-1	1,667	-0.06%
2018/10/05	0	26.40	4	26.28	26.30	-4	1,648	-0.24%
2018/10/04	0	0.00	3	26.60	26.65	-3	1,621	-0.18%
2018/10/03	3	27.27	0	0.00	26.90	3	1,594	0.19%
2018/10/02	3	27.88	0	0.00	27.75	3	1,527	0.20%
2018/10/01	6	28.30	0	0.00	28.25	6	1,499	0.40%
2018/09/28	0	0.00	1	28.40	28.40	-1	1,507	-0.07%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/26	0	0.00	1	28.50	28.50	-1	1,480	-0.07%
2018/09/25	1	28.30	2	28.53	28.50	-1	1,484	-0.07%
2018/09/21	0	0.00	1	28.55	28.55	-1	1,488	-0.07%
2018/09/17	0	0.00	0.5	28.40	28.40	-0.5	1,491	-0.03%
2018/09/14	0	0.00	2	28.43	28.35	-2	1,502	-0.13%
2018/09/13	1	27.95	1	28.15	28.25	0	1,507	0.00%
2018/09/12	8	28.07	4	28.20	28.25	4	1,498	0.27%
2018/09/11	1	28.30	0	0.00	28.60	1	1,469	0.07%
2018/09/10	50	28.95	0	0.00	28.65	50	1,465	3.41%
2018/09/07	3	29.40	3	29.43	29.45	0	1,456	0.00%
2018/09/05	1	29.75	1	29.85	29.75	0	1,391	0.00%
2018/09/04	1	35.40	0	0.00	35.40	1	1,298	0.08%
2018/08/31	1	35.35	1	35.15	35.50	0	1,183	0.00%
2018/08/30	0	0.00	2	35.20	35.25	-2	1,170	-0.17%
2018/08/29	1	35.30	1	35.10	35.30	0	1,166	0.00%
2018/08/28	0	0.00	2	34.95	35.00	-2	1,150	-0.17%
2018/08/24	0.5	34.35	0	0.00	34.35	0.5	1,109	0.05%
2018/08/20	2	33.90	0	0.00	34.00	2	1,141	0.18%
2018/08/17	1	33.95	0	0.00	34.00	1	1,146	0.09%
2018/08/16	1	33.80	1	33.95	34.00	0	1,147	0.00%
2018/08/13	0	0.00	4	33.76	33.70	-4	1,160	-0.34%
2018/08/08	3	34.25	0	0.00	34.10	3	1,155	0.26%
2018/08/07	0.2	33.95	2	34.03	34.10	-1.9	1,152	-0.16%
2018/08/02	0.2	33.75	0	0.00	33.75	0.2	1,202	0.02%
2018/07/30	5	33.65	3	33.75	33.75	2	1,210	0.17%
2018/07/27	0	0.00	1	33.95	33.95	-1	1,206	-0.08%
2018/07/26	0	0.00	1	34.10	34.10	-1	1,203	-0.08%
2018/07/25	0.4	33.95	0	0.00	34.05	0.4	1,210	0.03%
2018/07/23	0.2	33.70	0	0.00	33.80	0.2	1,203	0.01%
2018/07/19	0	0.00	32	33.93	33.85	-32	1,219	-2.62%
2018/07/18	0	0.00	1	33.25	33.35	-1	1,189	-0.08%
2018/07/16	1	33.00	0	0.00	32.95	1	1,174	0.09%
2018/06/27	0	0.00	0	32.80	32.95	0	1,278	0.00%
2018/06/25	0	0.00	1	33.00	32.95	-1	1,285	-0.08%
2018/06/21	0	32.85	0	0.00	33.00	0	1,378	0.00%
2018/06/15	0.5	32.75	0	0.00	32.80	0.5	1,379	0.04%
2018/06/14	1	32.95	0	0.00	33.00	1	1,360	0.07%
2018/06/12	0	0.00	3	32.95	32.95	-3	1,524	-0.20%
2018/06/11	3	32.93	0	0.00	32.95	3	1,530	0.20%
2018/06/06	10	33.65	0	0.00	33.60	10	1,536	0.65%
2018/05/31	0	0.00	2	32.85	32.90	-2	1,477	-0.14%
2018/05/28	0	0.00	1	33.15	33.05	-1	1,481	-0.07%
2018/05/25	0	0.00	2	32.95	32.95	-2	1,469	-0.14%
2018/05/23	0	0.00	3	32.80	32.75	-3	1,473	-0.20%
2018/05/22	2	32.65	1	32.90	32.80	1	1,480	0.07%
2018/05/21	1	32.90	0	0.00	32.90	1	1,485	0.07%
2018/05/17	1	32.60	0	0.00	32.55	1	1,515	0.07%
2018/05/15	0	0.00	2	32.45	32.50	-2	1,550	-0.13%
2018/05/14	3	32.12	0	0.00	32.10	3	1,625	0.18%
2018/05/10	0	0.00	0.5	32.05	32.10	-0.5	1,624	-0.03%
2018/05/08	0	0.00	2	31.95	31.95	-2	1,636	-0.12%
2018/05/03	3	31.72	0	0.00	31.85	3	1,640	0.18%
2018/05/02	1	31.90	0	0.00	32.00	1	1,650	0.06%
2018/04/30	0	0.00	0.6	32.20	32.15	-0.6	1,645	-0.04%
2018/04/24	7	32.80	4	32.80	32.55	3	1,786	0.17%
2018/04/23	1	33.20	0	0.00	33.40	1	1,805	0.06%
2018/04/17	2	33.23	1	33.50	33.50	1	1,885	0.05%
2018/04/16	1	33.30	0	0.00	33.50	1	2,011	0.05%
2018/04/10	1	33.50	0	0.00	33.75	1	1,996	0.05%
2018/04/09	0	0.00	1	33.95	33.85	-1	1,997	-0.05%
2018/04/03	1	33.40	6	33.40	33.65	-5	2,015	-0.25%
2018/04/02	4	33.81	0	0.00	33.80	4	2,024	0.20%
2018/03/31	1	33.75	5	34.14	34.20	-4	2,025	-0.20%
2018/03/30	6	33.90	4	33.84	33.90	2	2,027	0.10%
2018/03/29	0	0.00	2	33.65	33.65	-2	2,021	-0.10%
2018/03/28	0	0.00	2	33.50	33.50	-2	2,027	-0.10%
2018/03/27	20	33.40	3	33.47	33.45	17	2,024	0.84%
2018/03/26	0	0.00	8	33.08	32.90	-8	1,997	-0.40%
2018/03/23	2	31.45	7	31.82	31.70	-5	1,930	-0.26%
2018/03/22	8	32.53	0	0.00	32.35	8	1,974	0.41%
2018/03/21	5	32.57	0	0.00	32.60	5	2,052	0.24%
2018/03/20	5	32.84	0	0.00	32.80	5	2,205	0.23%
2018/03/19	12	33.33	1	33.20	33.30	11	2,302	0.48%
2018/03/16	9	32.79	20	33.63	33.80	-11	2,363	-0.47%
2018/03/15	0	0.00	11	33.20	33.00	-11	2,233	-0.49%
2018/03/14	7	33.01	0	0.00	33.00	7	2,261	0.31%
2018/03/13	0	0.00	1	33.15	33.20	-1	2,254	-0.04%
2018/03/12	0	0.00	16	32.97	33.30	-16	2,246	-0.71%
2018/03/08	0	0.00	2	32.25	32.30	-2	2,243	-0.09%
2018/03/06	1	32.05	1	32.35	32.10	0	2,370	0.00%
2018/03/01	0	0.00	2	32.75	32.90	-2	2,476	-0.08%
2018/02/27	0	0.00	7	32.48	32.45	-7	2,466	-0.28%
2018/02/23	0	0.00	1	31.65	31.70	-1	2,490	-0.04%
2018/02/22	0	0.00	0	31.50	31.50	0	2,501	0.00%
2018/02/12	3	30.90	0.5	31.00	31.00	2.5	2,529	0.10%
2018/02/09	0	0.00	2	31.40	31.50	-2	2,512	-0.08%
2018/02/08	0	0.00	11	31.48	31.50	-11	2,510	-0.44%
2018/02/07	0	0.00	2	31.05	31.00	-2	2,606	-0.08%
2018/02/06	22	31.44	2	30.55	30.50	20	2,617	0.76%
2018/02/05	2	32.73	6	32.93	32.85	-4	2,566	-0.16%
2018/02/02	2	33.53	0	0.00	33.40	2	2,560	0.08%
2018/02/01	0	0.00	1	34.00	33.70	-1	2,566	-0.04%
2018/01/31	0	0.00	3	34.15	33.95	-3	2,583	-0.12%
2018/01/29	1	33.75	6	34.04	34.05	-5	2,590	-0.19%
2018/01/26	3	33.68	1	33.80	33.80	2	2,610	0.08%
2018/01/25	3	33.83	3	33.88	33.90	0	2,611	0.00%
2018/01/24	1	33.85	1	34.00	34.00	0	2,618	0.00%
2018/01/23	12	33.85	0	0.00	34.00	12	2,630	0.46%
2018/01/22	7	34.10	1	34.20	34.15	6	2,637	0.23%
2018/01/19	3	34.62	5	34.64	34.35	-2	2,624	-0.08%
2018/01/18	1	33.50	5	33.86	33.80	-4	2,604	-0.15%
2018/01/17	7	33.53	0	0.00	33.45	7	2,596	0.27%
2018/01/16	2	33.70	1	33.90	33.90	1	2,645	0.04%
2018/01/15	4	33.90	5	34.00	34.00	-1	2,643	-0.04%
2018/01/12	11	33.94	2	34.10	34.10	9	2,656	0.34%
2018/01/11	0	0.00	11	33.98	34.40	-11	2,663	-0.41%
2018/01/10	28	34.09	3	34.65	33.95	25	2,695	0.93%
2018/01/09	2	35.35	0	0.00	35.55	2	2,601	0.08%
2018/01/08	2	35.38	0	0.00	35.55	2	2,654	0.08%
2018/01/05	3	35.57	2	35.73	35.65	1	2,816	0.04%
2018/01/04	2	35.50	0	0.00	35.65	2	3,160	0.06%
2018/01/03	0	0.00	1	35.75	35.60	-1	3,224	-0.03%
2018/01/02	4	35.36	0	0.00	35.25	4	3,257	0.12%