神達 (3706)-元大-台南券商分點個股進出

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
45.40
漲跌
▼0.35
漲幅
-0.77%
成交量
4,719張
產業
上市電腦週邊類股
862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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/09/20	1	45.50	2	46.08	45.40	-1	8,102	-0.01%
2024/09/16	0	45.80	5	46.10	46.10	-5	8,190	-0.06%
2024/09/13	1	45.75	2	45.93	45.90	-1	8,231	-0.01%
2024/09/12	2	45.18	10	44.80	45.15	-8	8,250	-0.10%
2024/09/11	5.4	44.05	13	43.78	43.45	-7.6	8,199	-0.09%
2024/09/10	5	43.68	6	43.69	43.10	-1	8,240	-0.01%
2024/09/09	0.1	41.91	29.7	42.55	42.75	-29.6	8,231	-0.36%
2024/09/06	1	42.50	1	42.65	42.65	0	8,293	0.00%
2024/09/05	2	42.43	3	42.47	42.15	-1	8,398	-0.01%
2024/09/04	15	41.96	1	42.90	41.85	14	8,527	0.16%
2024/09/03	0	0.00	2	45.48	44.75	-2	8,556	-0.02%
2024/09/02	0	44.70	0	0.00	44.70	0	8,657	0.00%
2024/08/30	5	44.77	0	0.00	44.90	5	8,812	0.06%
2024/08/29	5	44.30	1	44.80	44.85	4	8,972	0.04%
2024/08/28	1	44.40	0	0.00	44.75	1	9,155	0.01%
2024/08/27	2	44.60	0	0.00	44.95	2	9,260	0.02%
2024/08/26	1	45.10	7	44.98	44.95	-6	9,465	-0.06%
2024/08/23	0	0.00	2	43.48	44.20	-2	9,715	-0.02%
2024/08/22	1	44.00	0	0.00	43.85	1	9,859	0.01%
2024/08/21	0	0.00	1	44.00	43.90	-1	10,206	-0.01%
2024/08/20	6	44.39	0	0.00	44.10	6	10,642	0.06%
2024/08/19	0	0.00	6	44.30	44.15	-6	11,292	-0.05%
2024/08/16	8	44.44	0	0.00	44.20	8	12,350	0.06%
2024/08/15	0	0.00	5	43.90	43.75	-5	12,980	-0.04%
2024/08/14	0.2	43.69	2	43.95	44.10	-1.9	13,664	-0.01%
2024/08/13	2	43.37	0	0.00	43.25	2	14,066	0.01%
2024/08/12	6	42.11	5	42.53	43.00	1	14,251	0.01%
2024/08/09	4.1	40.79	1	41.20	40.60	3.1	14,713	0.02%
2024/08/08	1	39.90	0	0.00	40.05	1	15,293	0.01%
2024/08/07	1	39.11	4	40.68	41.15	-3	15,433	-0.02%
2024/08/06	12	37.44	2	38.58	38.45	10	15,832	0.06%
2024/08/05	27.5	38.87	8	38.70	38.70	19.5	15,769	0.12%
2024/08/02	1	43.25	2	43.45	42.95	-1	15,699	-0.01%
2024/08/01	1	43.75	31	44.06	44.30	-30	15,804	-0.19%
2024/07/31	3.1	42.50	0	0.00	42.25	3.1	15,885	0.02%
2024/07/30	21.1	41.69	5	41.30	42.55	16.1	16,010	0.10%
2024/07/29	10	42.65	0	0.00	42.30	10	16,028	0.06%
2024/07/26	2	43.57	0	0.00	43.75	2	16,004	0.01%
2024/07/23	1	44.80	1	45.20	44.80	0	16,029	0.00%
2024/07/22	3	44.67	1	44.80	45.00	2	16,326	0.01%
2024/07/19	5.1	47.19	30	46.96	45.90	-25	16,197	-0.15%
2024/07/18	10.1	47.05	0.1	47.42	47.00	10	16,145	0.06%
2024/07/17	10	47.87	5	48.19	48.00	5	16,096	0.03%
2024/07/16	12	48.35	32.2	48.74	48.25	-20.2	16,105	-0.13%
2024/07/15	11	48.71	17	48.10	47.35	-6	15,906	-0.04%
2024/07/12	15	48.89	6	48.92	48.25	9	15,763	0.06%
2024/07/11	20.1	48.86	60.2	48.75	48.85	-40.1	15,484	-0.26%
2024/07/10	10	46.82	4	46.94	46.60	6	15,038	0.04%
2024/07/09	12	46.52	14	46.18	46.10	-2	15,050	-0.01%
2024/07/08	2.2	45.48	0	0.00	45.40	2.2	14,960	0.01%
2024/07/05	3	45.48	1	45.15	45.90	2	15,109	0.01%
2024/07/04	4.1	44.45	0	0.00	44.60	4.1	15,087	0.03%
2024/07/03	4.1	44.70	0	0.00	44.50	4.1	15,199	0.03%
2024/07/02	22.1	44.18	0	0.00	44.70	22.1	15,433	0.14%
2024/07/01	5	44.23	2	44.20	44.10	3	15,646	0.02%
2024/06/28	0.4	44.60	1	44.50	44.30	-0.6	16,023	0.00%
2024/06/27	1.2	44.05	5	43.95	43.90	-3.8	16,419	-0.02%
2024/06/26	1	44.50	2	44.60	44.35	-1	16,877	-0.01%
2024/06/25	8.2	44.15	2	44.43	44.80	6.2	17,982	0.03%
2024/06/24	5.1	45.22	6	45.34	44.75	-1	19,475	0.00%
2024/06/21	1.1	45.92	53.5	46.12	46.15	-52.4	19,884	-0.26%
2024/06/20	2.1	46.40	3	46.50	46.45	-0.9	20,564	0.00%
2024/06/19	3	46.25	22	46.29	46.25	-19	22,953	-0.08%
2024/06/18	7	45.50	5	45.71	45.70	2	25,902	0.01%
2024/06/17	20	45.69	17	45.79	45.55	3	28,245	0.01%
2024/06/14	12	45.65	1	45.95	45.95	11	29,522	0.04%
2024/06/13	5.1	45.58	10	45.30	45.45	-4.9	29,641	-0.02%
2024/06/12	6.2	45.67	5	45.20	45.15	1.2	29,801	0.00%
2024/06/11	13	45.40	11	45.30	45.10	2	30,032	0.01%
2024/06/07	18.2	46.00	7	45.93	45.70	11.2	30,461	0.04%
2024/06/06	3.1	46.35	8	46.38	46.60	-4.9	30,717	-0.02%
2024/06/05	11.2	47.01	2	48.00	46.65	9.2	30,788	0.03%
2024/06/04	4.1	48.33	3	48.07	47.75	1.1	30,772	0.00%
2024/06/03	43.1	48.45	60	48.71	48.20	-16.9	30,722	-0.06%
2024/05/31	2	48.05	3	47.50	47.50	-1	30,623	0.00%
2024/05/30	22.5	48.17	21	48.22	47.60	1.5	30,611	0.00%
2024/05/29	9.2	49.02	11.1	48.99	49.00	-1.9	30,586	-0.01%
2024/05/28	1.4	48.39	16.1	48.42	48.35	-14.7	30,460	-0.05%
2024/05/27	14.4	48.92	15	49.05	48.40	-0.6	30,404	0.00%
2024/05/24	25.1	48.18	5	48.53	48.35	20.1	30,334	0.07%
2024/05/23	16	48.49	26.1	48.20	48.00	-10.1	30,104	-0.03%
2024/05/22	64.5	48.97	35	48.95	49.50	29.5	29,750	0.10%
2024/05/21	10	46.98	35.3	47.14	47.95	-25.3	29,279	-0.09%
2024/05/20	29	46.30	16	45.75	45.80	13	28,708	0.05%
2024/05/17	16	46.09	0.3	45.95	45.90	15.7	28,138	0.06%
2024/05/16	21	47.26	3	47.17	46.80	18	27,886	0.06%
2024/05/15	18.5	47.53	14.7	47.44	47.40	3.9	27,835	0.01%
2024/05/14	6.1	46.42	43	46.55	48.00	-37	27,668	-0.13%
2024/05/13	11	44.53	41	44.54	44.85	-30	27,147	-0.11%
2024/05/10	121	44.31	27	44.75	44.10	94	27,071	0.35%	大買/
2024/05/09	21	43.25	4	42.88	42.75	17	26,688	0.06%
2024/05/08	6	42.98	1	42.85	42.95	5	26,814	0.02%
2024/05/07	5.1	42.62	7	42.83	43.00	-1.9	26,976	-0.01%
2024/05/06	35	43.41	35	43.60	43.20	0	26,908	0.00%
2024/05/03	5.1	44.15	0	0.00	43.75	5.1	26,916	0.02%
2024/05/02	8.1	44.74	0	0.00	44.60	8.1	27,037	0.03%
2024/04/30	8.1	45.35	1	45.35	45.40	7.1	27,395	0.03%
2024/04/29	19.1	45.83	19	46.35	45.90	0.1	27,857	0.00%
2024/04/26	30	45.86	13.6	45.78	45.70	16.5	28,831	0.06%
2024/04/25	7	44.06	1	44.20	44.05	6	28,993	0.02%
2024/04/24	2	44.05	7	44.25	44.60	-5	29,086	-0.02%
2024/04/23	0	0.00	5	42.85	42.80	-5	29,074	-0.02%
2024/04/22	6.1	42.59	7	42.74	42.20	-1	29,228	0.00%
2024/04/19	2.1	44.53	1	45.00	43.70	1.1	29,229	0.00%
2024/04/18	37	44.67	31	44.64	44.70	6	29,358	0.02%
2024/04/17	4.6	45.08	0.3	45.30	45.00	4.3	29,809	0.01%
2024/04/16	18.4	45.46	15.2	44.97	44.55	3.2	30,455	0.01%
2024/04/15	11.1	47.00	33	47.72	46.85	-21.9	30,218	-0.07%
2024/04/12	1	48.70	34	48.97	48.60	-33	30,070	-0.11%
2024/04/11	14.1	48.63	2.2	48.74	48.85	11.9	30,088	0.04%
2024/04/10	40.1	50.22	2	50.30	49.55	38.1	30,183	0.13%
2024/04/09	6.5	49.91	38	49.93	50.00	-31.6	30,203	-0.10%
2024/04/08	5	50.02	2	49.93	50.20	3	30,454	0.01%
2024/04/03	10.5	49.66	4.4	50.02	50.00	6.1	30,964	0.02%
2024/04/02	47.6	50.85	6.3	50.47	50.10	41.3	32,738	0.13%
2024/04/01	14.2	51.52	4.3	51.27	51.10	9.9	32,628	0.03%
2024/03/29	48.2	51.21	28.1	51.81	51.50	20.2	32,317	0.06%
2024/03/28	103.3	53.70	46	53.08	52.20	57.3	31,969	0.18%	大買/
2024/03/27	55.6	55.76	97.3	56.19	56.70	-41.7	30,939	-0.13%
2024/03/26	29	53.58	44.3	53.07	53.20	-15.3	29,545	-0.05%
2024/03/25	74.4	54.27	45.1	54.61	54.00	29.3	29,445	0.10%
2024/03/22	193.3	56.06	121.1	57.08	54.00	72.2	28,813	0.25%	大買/大賣/
2024/03/21	114.6	55.26	123.7	55.89	57.90	-9.1	26,387	-0.03%	大買/大賣/
2024/03/20	113	52.42	202.1	52.92	53.60	-89.1	23,391	-0.38%	大買/大賣/
2024/03/19	39.7	48.39	88.5	48.46	48.80	-48.8	21,293	-0.23%
2024/03/18	1	45.85	6.4	45.58	46.50	-5.4	20,908	-0.03%
2024/03/15	15.2	45.59	3	45.37	45.60	12.2	20,820	0.06%
2024/03/14	15.1	45.60	32	45.56	45.55	-16.9	20,658	-0.08%
2024/03/13	43.4	45.63	27	45.74	45.65	16.4	20,533	0.08%
2024/03/12	4.2	44.85	26	44.75	45.30	-21.8	20,128	-0.11%
2024/03/11	24	43.99	8	44.01	43.70	16	19,919	0.08%
2024/03/08	3	42.48	2	42.65	42.50	1	19,835	0.01%
2024/03/07	1	42.66	4	42.86	42.70	-3	20,023	-0.01%
2024/03/06	10	43.13	24	43.53	43.30	-14	20,391	-0.07%
2024/03/04	10	43.35	1	43.51	43.20	9	20,436	0.04%
2024/03/01	31	43.06	4	43.08	43.05	27	20,313	0.13%
2024/02/29	3.1	41.90	0.3	42.30	42.30	2.8	20,308	0.01%
2024/02/27	11	42.36	4	41.66	41.60	7	20,415	0.03%
2024/02/26	3	43.13	0.1	43.35	42.95	2.9	20,354	0.01%
2024/02/23	3	44.07	3	44.82	43.60	0	20,439	0.00%
2024/02/22	9	45.19	13	44.82	44.45	-4	20,545	-0.02%
2024/02/21	5	43.86	4	44.15	43.75	1	20,177	0.01%
2024/02/20	0	0.00	3	43.75	43.75	-3	20,306	-0.01%
2024/02/19	8.1	44.73	4	44.45	44.15	4.1	20,252	0.02%
2024/02/16	21	45.89	31	45.62	45.60	-10	20,286	-0.05%
2024/02/15	6.1	43.72	56	43.93	45.10	-49.9	20,101	-0.25%
2024/02/05	6	45.01	5	44.80	44.80	1	19,880	0.01%
2024/02/02	1	45.05	10	45.16	45.10	-9	19,884	-0.05%
2024/02/01	6	44.72	15.1	44.55	44.65	-9.1	19,825	-0.05%
2024/01/31	13.1	45.53	9	45.08	45.00	4.1	19,888	0.02%
2024/01/30	13	45.65	24	45.83	46.40	-11	19,712	-0.06%
2024/01/29	6	45.26	4	45.29	45.30	2	19,491	0.01%
2024/01/26	2	44.78	13	44.78	44.50	-11	19,452	-0.06%
2024/01/25	8	45.81	3.6	45.68	45.40	4.4	19,385	0.02%
2024/01/24	16	46.43	24	46.75	46.10	-8	19,145	-0.04%
2024/01/23	32	46.04	26.7	46.11	46.40	5.3	18,790	0.03%
2024/01/22	24.8	46.34	32	46.38	46.40	-7.2	18,283	-0.04%
2024/01/19	28.3	44.53	17	44.60	44.85	11.3	17,193	0.07%
2024/01/18	1	43.20	4	42.75	43.35	-3	16,714	-0.02%
2024/01/17	10	43.49	7	43.72	43.25	3	16,663	0.02%
2024/01/16	1	43.40	50.2	43.50	43.60	-49.2	16,614	-0.30%
2024/01/15	16	44.13	23	44.09	43.95	-7	16,467	-0.04%
2024/01/12	53	43.99	8	43.86	43.55	45	16,410	0.27%
2024/01/11	85	44.10	48.1	44.04	44.55	36.9	16,224	0.23%
2024/01/10	37	43.47	29.1	43.72	43.65	7.9	15,998	0.05%
2024/01/09	0	0.00	17	42.90	41.95	-17	15,344	-0.11%
2024/01/08	0	0.00	4	42.29	42.15	-4	15,597	-0.03%
2024/01/05	2	42.28	20	41.95	42.25	-18	16,105	-0.11%
2024/01/04	36.5	42.60	3	42.40	42.10	33.5	16,376	0.20%
2024/01/03	5.1	43.01	2	43.18	43.30	3.1	16,329	0.02%
2024/01/02	26	43.55	4	43.14	43.20	22	16,273	0.14%
2023/12/29	41	44.81	38.4	45.11	44.55	2.6	15,997	0.02%
2023/12/28	103	44.89	170.1	44.61	45.00	-67.1	15,338	-0.44%	大買/大賣/
2023/12/27	8	42.52	41.1	42.46	42.55	-33.1	13,513	-0.24%
2023/12/26	0	0.00	1	41.65	42.10	-1	13,726	-0.01%
2023/12/25	11	42.19	19	42.09	41.55	-8	13,929	-0.06%
2023/12/22	1	41.35	7.1	41.61	41.60	-6.1	13,969	-0.04%
2023/12/21	15	41.30	13	41.48	41.50	2	14,021	0.01%
2023/12/20	19.2	41.61	7.1	40.09	41.65	12.1	14,239	0.08%
2023/12/19	9.1	39.64	5	40.50	39.50	4.1	14,259	0.03%
2023/12/18	1	40.50	7	40.35	40.30	-6	14,458	-0.04%
2023/12/15	13	40.66	24	40.87	40.25	-11	15,181	-0.07%
2023/12/14	9	40.79	7	41.69	40.70	2	15,435	0.01%
2023/12/13	95.1	42.14	93.2	41.82	41.20	1.9	15,245	0.01%
2023/12/12	1	40.91	0	0.00	40.90	1	14,422	0.01%
2023/12/11	1	41.30	3	41.58	41.15	-2	14,501	-0.01%
2023/12/08	2	40.86	8	41.13	40.95	-6	14,553	-0.04%
2023/12/07	3	41.35	15	41.21	41.15	-12	14,461	-0.08%
2023/12/06	2.3	41.36	10	41.35	41.15	-7.7	14,542	-0.05%
2023/12/05	7	40.96	6	41.03	40.75	1	14,492	0.01%
2023/12/04	18.1	41.46	8	41.22	41.25	10.1	14,429	0.07%
2023/12/01	32.1	41.42	14.9	41.49	41.40	17.2	14,215	0.12%
2023/11/30	1	40.10	5.2	40.24	40.20	-4.2	13,802	-0.03%
2023/11/29	0	0.00	0.3	39.73	39.85	-0.3	13,797	0.00%
2023/11/28	0	0.00	0.2	38.88	39.30	-0.2	13,956	0.00%
2023/11/27	7.4	39.03	2	38.83	38.25	5.4	14,123	0.04%
2023/11/24	9.2	39.90	1	39.80	39.75	8.2	14,088	0.06%
2023/11/23	4	41.14	12	40.95	40.90	-8	14,040	-0.06%
2023/11/22	11	40.87	1	40.95	40.75	10	14,038	0.07%
2023/11/21	21	41.78	16	41.96	42.20	5	14,068	0.04%
2023/11/20	7	40.74	9.2	40.84	41.20	-2.2	14,328	-0.02%
2023/11/17	2	40.08	8.8	40.38	40.90	-6.8	14,375	-0.05%
2023/11/16	2.1	39.07	1	39.30	39.30	1.1	14,457	0.01%
2023/11/15	13.4	39.30	11.1	39.10	38.70	2.3	14,825	0.02%
2023/11/14	4	39.91	2	39.98	39.85	2	16,064	0.01%
2023/11/13	1	39.15	6	39.73	39.70	-5	16,441	-0.03%
2023/11/10	2.1	39.33	15	39.55	39.50	-12.9	16,710	-0.08%
2023/11/09	1	39.15	0	0.00	38.85	1	16,978	0.01%
2023/11/08	26	39.63	14.2	39.40	39.10	11.8	17,277	0.07%
2023/11/07	0.1	38.50	4	38.60	38.80	-4	17,499	-0.02%
2023/11/06	0.1	38.43	3	38.65	38.70	-2.9	18,229	-0.02%
2023/11/03	2	38.28	2	38.33	38.10	0	18,679	0.00%
2023/11/02	2.5	37.72	5.2	38.07	37.90	-2.7	19,410	-0.01%
2023/11/01	1	37.20	1	36.85	36.90	0	20,759	0.00%
2023/10/31	2.1	37.03	2	38.00	36.75	0.1	21,299	0.00%
2023/10/30	1	38.20	1	38.55	37.90	0	21,465	0.00%
2023/10/27	2	38.28	1	38.85	38.15	1	21,611	0.00%
2023/10/26	6	38.18	6	38.19	38.20	0	21,951	0.00%
2023/10/25	0.3	39.00	2.1	39.25	39.00	-1.8	22,087	-0.01%
2023/10/24	1	38.60	8.1	38.92	39.00	-7.1	22,137	-0.03%
2023/10/23	2	38.20	0	0.00	38.30	2	22,215	0.01%
2023/10/20	1	37.20	6.2	37.76	37.95	-5.2	22,467	-0.02%
2023/10/19	2.3	37.11	7	37.41	38.00	-4.8	22,749	-0.02%
2023/10/18	9.5	37.97	5	37.77	37.50	4.5	23,174	0.02%
2023/10/17	2.1	39.90	2	40.40	39.35	0.1	23,530	0.00%
2023/10/16	14	39.86	6	39.92	39.80	8	26,345	0.03%
2023/10/13	33	41.75	34.7	41.99	42.00	-1.7	30,275	-0.01%
2023/10/12	5	40.72	5.1	40.77	41.85	-0.1	30,070	0.00%
2023/10/11	5	40.04	20	39.73	39.65	-15	30,478	-0.05%
2023/10/06	6	41.84	24	41.50	41.50	-18	30,983	-0.06%
2023/10/05	6	41.86	6	41.56	41.65	0	32,976	0.00%
2023/10/04	0	0.00	5	40.31	41.20	-5	33,163	-0.02%
2023/10/03	9	41.91	7	41.49	41.45	2	33,217	0.01%
2023/10/02	22	42.47	17.1	42.19	42.50	4.9	33,214	0.01%
2023/09/28	13.1	41.11	3	40.83	40.75	10.1	33,075	0.03%
2023/09/27	0	0.00	41	40.55	40.80	-41	33,344	-0.12%
2023/09/26	3	40.35	8	40.35	40.10	-5	34,282	-0.01%
2023/09/25	64	40.61	13	40.46	40.10	51	34,571	0.15%
2023/09/22	11.1	40.12	4	40.34	40.80	7.1	34,366	0.02%
2023/09/21	5	38.86	4	39.10	39.25	1	34,107	0.00%
2023/09/20	56	40.30	33	40.15	39.50	23	34,089	0.07%
2023/09/19	14.1	38.90	11	39.03	38.45	3.1	33,817	0.01%
2023/09/18	4	37.94	2	37.75	37.80	2	34,400	0.01%
2023/09/15	5	38.72	8	38.86	38.70	-3	34,706	-0.01%
2023/09/14	5	38.84	4	38.85	38.70	1	34,870	0.00%
2023/09/13	0	0.00	1	38.75	38.55	-1	35,439	0.00%
2023/09/12	1	38.30	1	38.75	38.45	0	37,017	0.00%
2023/09/11	14	38.16	2	38.18	38.20	12	38,498	0.03%
2023/09/08	23	39.20	0.8	39.25	39.25	22.2	38,420	0.06%
2023/09/07	2	39.70	26	39.85	39.65	-24	38,624	-0.06%
2023/09/06	3	40.32	2.7	40.36	40.15	0.3	38,619	0.00%
2023/09/05	5	40.00	7	39.73	40.35	-2	38,718	-0.01%
2023/09/04	4.3	39.90	3	39.80	39.90	1.3	38,830	0.00%
2023/09/01	4.2	40.12	7.1	40.20	39.75	-2.9	38,850	-0.01%
2023/08/31	8.4	40.37	27.1	40.55	40.55	-18.7	38,766	-0.05%
2023/08/30	4.2	41.31	4.5	41.26	40.95	-0.3	38,883	0.00%
2023/08/29	0	0.00	1	41.35	41.20	-1	39,373	0.00%
2023/08/28	3	41.20	4	41.31	41.35	-1	40,556	0.00%
2023/08/25	14.4	41.99	1	43.00	41.70	13.4	40,916	0.03%
2023/08/24	11	44.01	14.5	44.05	43.30	-3.5	40,875	-0.01%
2023/08/23	4.1	43.40	0	43.50	44.00	4	40,874	0.01%
2023/08/22	6	43.80	6	43.78	43.20	0	40,647	0.00%
2023/08/21	32.6	43.96	8	43.84	43.30	24.6	40,346	0.06%
2023/08/18	66.1	45.78	24.2	45.53	44.05	41.9	39,988	0.10%
2023/08/17	23.2	42.49	39.2	42.89	43.10	-16	38,655	-0.04%
2023/08/16	31.2	42.74	2	42.88	43.00	29.2	38,358	0.08%
2023/08/15	38	43.80	39.1	44.53	43.35	-1.1	38,455	0.00%
2023/08/14	49.1	42.87	36	43.37	42.80	13.1	38,131	0.03%
2023/08/11	38	42.85	47.1	43.52	42.85	-9.1	37,795	-0.02%
2023/08/10	65	42.65	65.1	43.47	42.30	-0.1	37,397	0.00%
2023/08/09	17	45.19	39	45.58	45.00	-22	36,606	-0.06%
2023/08/08	22.1	47.86	94	47.45	46.35	-71.9	36,084	-0.20%
2023/08/07	176	48.40	94.6	47.78	48.45	81.4	35,289	0.23%	大買/
2023/08/04	21	45.84	10.5	45.49	45.15	10.5	33,829	0.03%
2023/08/02	35.1	47.54	12.1	44.79	44.95	23	33,238	0.07%
2023/08/01	57	48.46	41.1	47.96	48.60	15.9	32,945	0.05%
2023/07/31	38	49.64	8	48.43	47.05	30	32,749	0.09%
2023/07/28	2.6	46.64	12.4	47.91	49.50	-9.8	32,343	-0.03%
2023/07/27	2.4	47.25	1.4	47.09	46.80	1	32,140	0.00%
2023/07/26	5.1	47.79	173	47.13	47.10	-168	31,987	-0.53%	大賣/鉅額交易
2023/07/25	24	49.48	16	49.40	48.30	8	31,791	0.03%
2023/07/24	27.1	48.91	312.5	49.49	49.90	-285.5	31,491	-0.91%	大賣/鉅額交易
2023/07/21	33.4	45.73	38.1	46.90	49.30	-4.8	31,107	-0.02%
2023/07/20	53.2	47.75	35.3	47.71	46.80	17.9	30,607	0.06%
2023/07/19	396.2	52.20	382.9	52.71	51.10	13.3	29,960	0.04%	大買/大賣/
2023/07/18	332.3	53.44	194.3	52.15	50.40	138	27,034	0.51%	大買/大賣/鉅額交易
2023/07/17	154	52.20	45.1	52.20	52.20	108.9	22,706	0.48%	大買/鉅額交易
2023/07/14	211	47.42	9	47.40	47.50	202	22,355	0.90%	大買/鉅額交易
2023/07/13	4	42.40	41	43.06	43.20	-37	21,592	-0.17%
2023/07/12	64.1	38.51	87.4	38.68	39.30	-23.2	20,937	-0.11%
2023/07/11	6	35.77	9	35.82	35.75	-3	18,866	-0.02%
2023/07/10	12	35.25	25.1	34.82	34.90	-13.1	18,579	-0.07%
2023/07/07	0	0.00	16.1	35.49	35.35	-16.1	18,406	-0.09%
2023/07/06	9	35.87	4	35.50	35.55	5	18,239	0.03%
2023/07/05	23.3	36.72	13	36.65	36.15	10.3	17,878	0.06%
2023/07/04	55.5	37.63	23	37.50	37.70	32.5	17,291	0.19%
2023/07/03	44	36.07	6	36.18	35.95	38	16,168	0.24%
2023/06/30	6	34.56	5	34.52	34.95	1	15,723	0.01%
2023/06/29	9	34.88	14	34.85	34.70	-5	15,578	-0.03%
2023/06/28	5	35.23	10	35.40	34.70	-5	15,444	-0.03%
2023/06/27	26.1	35.55	13.1	35.62	35.35	13	15,208	0.09%
2023/06/26	31.1	36.44	14	36.72	36.85	17.1	14,732	0.12%
2023/06/21	16	35.34	44	35.32	35.15	-28	13,755	-0.20%
2023/06/20	11	34.78	25.2	34.50	34.50	-14.1	13,358	-0.11%
2023/06/19	7	35.18	26	35.02	35.40	-19	13,068	-0.15%
2023/06/16	100	37.14	54.3	37.21	36.45	45.7	12,329	0.37%
2023/06/15	27	35.16	87.3	35.36	36.15	-60.3	10,611	-0.57%
2023/06/14	20	33.05	10	32.96	32.90	10	9,027	0.11%
2023/06/13	9	32.95	15.2	32.88	32.85	-6.2	8,882	-0.07%
2023/06/12	0	0.00	6	32.20	32.10	-6	8,565	-0.07%
2023/06/09	6	32.41	10	32.51	32.40	-4	8,506	-0.05%
2023/06/08	3	31.85	3	31.90	31.55	0	8,322	0.00%
2023/06/07	6	32.35	15	32.36	32.40	-9	8,188	-0.11%
2023/06/06	6	32.03	3	32.08	31.95	3	8,098	0.04%
2023/06/05	8	33.18	9	32.87	32.65	-1	7,965	-0.01%
2023/06/02	11	33.22	6	32.98	32.90	5	7,652	0.07%
2023/06/01	45	33.40	83	33.50	33.40	-38	7,043	-0.54%
2023/05/31	20.1	31.76	43	31.81	31.95	-23	5,728	-0.40%
2023/05/30	12	31.29	3	30.98	31.00	9	5,203	0.17%
2023/05/29	23	31.68	134	31.23	31.40	-111	5,067	-2.19%	大賣/鉅額交易
2023/05/26	0	0.00	1	29.80	29.25	-1	4,433	-0.02%
2023/05/24	0	0.00	1	29.25	29.20	-1	4,322	-0.02%
2023/05/23	1.2	29.31	2	29.53	29.25	-0.8	4,223	-0.02%
2023/05/22	2	30.23	5	30.18	30.15	-3	4,015	-0.07%
2023/05/19	8	30.06	35.2	30.06	30.20	-27.2	3,821	-0.71%
2023/05/18	1	28.60	21	28.60	28.40	-20	3,282	-0.61%
2023/05/17	3	28.50	0	0.00	28.35	3	3,233	0.09%
2023/05/15	1	27.80	0	0.00	28.00	1	3,192	0.03%
2023/05/11	1.1	27.99	0	0.00	27.85	1.1	3,316	0.03%
2023/05/04	0.2	28.35	0	0.00	28.35	0.2	3,526	0.01%
2023/05/03	2	28.30	0	0.00	28.35	2	3,541	0.06%
2023/05/02	0	0.00	0.3	28.35	28.35	-0.3	3,592	-0.01%
2023/04/27	1	28.20	0	0.00	28.30	1	3,589	0.03%
2023/04/26	0.1	27.95	2	28.05	28.10	-1.9	3,537	-0.05%
2023/04/19	0	0.00	1.2	28.05	27.95	-1.2	3,349	-0.03%
2023/04/18	1	28.30	4.3	28.25	28.25	-3.3	3,297	-0.10%
2023/04/17	4.5	28.56	1	28.55	28.60	3.5	3,244	0.11%
2023/04/14	1	28.05	2	28.00	28.10	-1	3,103	-0.03%
2023/04/13	1	27.75	0.4	27.89	27.80	0.6	3,054	0.02%
2023/04/12	3	27.82	1	27.75	27.75	2	3,082	0.06%
2023/04/11	1.3	27.92	3	27.70	27.90	-1.7	3,085	-0.06%
2023/04/06	0	0.00	1	27.25	27.30	-1	2,993	-0.03%
2023/03/29	3	27.50	0	0.00	27.45	3	2,977	0.10%
2023/03/28	21	28.50	0	0.00	28.50	21	3,005	0.70%
2023/03/24	2	28.65	0	0.00	28.70	2	3,060	0.07%
2023/03/23	0	0.00	2	28.60	28.60	-2	3,023	-0.07%
2023/03/20	0	28.30	0	0.00	28.35	0	2,979	0.00%
2023/03/17	0.1	28.20	1	28.10	28.00	-0.9	2,965	-0.03%
2023/03/16	0	28.05	15	27.94	27.90	-15	2,933	-0.51%
2023/03/15	4	28.38	0	0.00	28.20	4	2,914	0.14%
2023/03/13	0	0.00	0.1	28.40	28.50	-0.1	2,929	0.00%
2023/03/10	10	28.74	0	0.00	28.65	10	2,899	0.34%
2023/03/08	13	29.22	0	0.00	29.15	13	2,812	0.46%
2023/03/07	2	29.23	40	29.30	29.35	-38	2,771	-1.37%
2023/03/06	3	29.30	3	29.32	29.35	0	2,738	0.00%
2023/03/03	11	29.38	1	29.35	29.35	10	2,700	0.37%
2023/03/02	3	29.33	1	29.40	29.45	2	2,659	0.08%
2023/03/01	7	29.49	29	29.67	29.50	-22	2,598	-0.85%
2023/02/24	0	0.00	1	31.40	31.60	-1	2,429	-0.04%
2023/02/21	1	30.95	2	31.00	31.10	-1	2,378	-0.04%
2023/02/20	1	30.85	0	0.00	30.95	1	2,453	0.04%
2023/02/17	8	30.81	9	30.78	30.85	-1	2,475	-0.04%
2023/02/16	0	0.00	3	30.95	30.90	-3	2,530	-0.12%
2023/02/15	1	30.90	0.4	30.90	30.75	0.6	2,600	0.02%
2023/02/10	4	30.76	1	30.70	30.80	3	2,686	0.11%
2023/02/09	20	31.02	0	0.00	30.90	20	2,666	0.75%
2023/02/08	6	31.85	12	32.00	31.85	-6	2,565	-0.23%
2023/02/07	3	31.95	28	31.79	31.85	-25	2,512	-1.00%
2023/02/06	6.1	31.40	3	31.48	31.50	3.1	2,430	0.13%
2023/02/03	0.1	31.25	9	31.38	31.40	-8.9	2,400	-0.37%
2023/02/02	2	30.80	0.6	30.80	30.85	1.5	2,337	0.06%
2023/02/01	0	30.75	1	30.70	30.75	-1	2,309	-0.04%
2023/01/31	13	30.55	1	30.55	30.80	12	2,285	0.53%
2023/01/30	4	30.28	2	30.15	30.30	2	2,225	0.09%
2023/01/17	5	30.05	1	30.00	30.00	4	2,197	0.18%
2023/01/16	4	29.98	0	0.00	29.90	4	2,190	0.18%
2023/01/13	0	0.00	1	30.20	30.05	-1	2,179	-0.05%
2023/01/12	0	0.00	10	30.20	30.15	-10	2,169	-0.46%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	1	30.20	5	30.08	30.10	-4	2,167	-0.18%
2023/01/06	2	29.50	0	0.00	29.50	2	2,120	0.09%
2023/01/05	0	29.60	0	0.00	29.50	0	2,135	0.00%
2023/01/04	2	29.60	0	0.00	29.50	2	2,134	0.09%
2022/12/30	1	29.70	2	30.00	29.50	-1	2,154	-0.05%
2022/12/29	2	29.13	0	0.00	29.70	2	2,083	0.10%
2022/12/27	1	29.60	0	0.00	29.60	1	2,047	0.05%
2022/12/26	2	29.60	0	0.00	29.55	2	2,050	0.10%
2022/12/20	3	30.09	6.6	30.09	29.60	-3.6	2,060	-0.18%
2022/12/19	0	29.70	2	29.98	29.75	-2	2,012	-0.10%
2022/12/16	3.1	29.52	0	0.00	29.40	3.1	1,889	0.16%
2022/12/13	1	29.55	0	0.00	29.65	1	1,821	0.05%
2022/12/12	0	0.00	1	29.45	29.45	-1	1,810	-0.06%
2022/12/07	0.1	28.95	0	0.00	29.00	0.1	1,826	0.00%
2022/12/06	1	29.40	2	29.25	29.20	-1	1,803	-0.06%
2022/12/05	4	29.86	5	29.77	29.70	-1	1,764	-0.06%
2022/12/01	5	29.90	2	30.00	29.95	3	1,794	0.17%
2022/11/30	2	29.73	0.1	29.80	29.75	1.9	1,770	0.11%
2022/11/28	0	0.00	1	29.20	29.50	-1	1,737	-0.06%
2022/11/24	0	0.00	4	29.20	29.30	-4	1,718	-0.23%
2022/11/21	1	29.05	0	0.00	29.05	1	1,716	0.06%
2022/11/18	5	29.18	31	29.12	28.95	-26	1,727	-1.51%
2022/11/17	1	29.20	0	0.00	29.20	1	1,703	0.06%
2022/11/16	1	29.35	5	29.20	29.15	-4	1,685	-0.24%
2022/11/14	0	0.00	1	28.95	28.85	-1	1,586	-0.06%
2022/11/11	6	28.46	2	28.68	28.60	4	1,541	0.26%
2022/11/10	0	28.15	7	28.15	28.30	-7	1,488	-0.47%
2022/11/09	13	28.54	0	0.00	28.30	13	1,472	0.88%
2022/11/03	1	27.20	0	0.00	27.30	1	1,483	0.07%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/31	0	0.00	2	27.05	27.10	-2	1,664	-0.12%
2022/10/28	1	26.80	0	0.00	26.70	1	1,671	0.06%
2022/10/21	2	26.55	0	0.00	26.45	2	1,693	0.12%
2022/10/17	0	0.00	0	26.30	26.40	0	1,723	0.00%
2022/10/12	0	0.00	1	26.85	26.75	-1	1,781	-0.06%
2022/10/11	3	26.82	1	26.65	26.70	2	1,805	0.11%
2022/10/05	1	27.45	1	27.40	27.40	0	1,816	0.00%
2022/09/29	0	0.00	4	27.31	27.15	-4	1,855	-0.22%
2022/09/28	0.7	26.39	0	0.00	26.15	0.7	1,804	0.04%
2022/09/27	1.4	26.47	0	0.00	26.60	1.4	1,797	0.08%
2022/09/26	0.3	26.80	0	0.00	26.50	0.3	1,808	0.01%
2022/09/16	0.1	27.93	0	0.00	27.70	0.1	1,895	0.01%
2022/09/15	0.1	28.00	0	0.00	28.00	0.1	1,923	0.01%
2022/09/12	0.1	27.95	0	0.00	28.10	0.1	2,172	0.00%
2022/09/08	1	27.20	1	28.20	28.10	0	2,205	0.00%
2022/09/07	1	27.10	0	0.00	27.10	1	2,160	0.05%
2022/09/06	1.1	27.64	0	0.00	27.35	1.1	2,158	0.05%
2022/09/05	0.1	27.90	0	0.00	27.75	0.1	2,153	0.00%
2022/09/02	2	27.88	0	0.00	27.80	2	2,165	0.09%
2022/09/01	2	28.00	5	28.00	27.80	-3	2,174	-0.14%
2022/08/29	8.1	27.91	0	0.00	27.90	8.1	2,146	0.38%
2022/08/26	12	28.39	0	0.00	28.40	12	2,127	0.56%
2022/08/25	0	0.00	2	28.35	28.35	-2	2,123	-0.09%
2022/08/23	2	28.50	0	0.00	28.50	2	2,137	0.09%
2022/08/22	1.1	28.90	0	0.00	28.75	1.1	2,143	0.05%
2022/08/17	12	28.58	0	0.00	28.55	12	2,138	0.56%
2022/08/16	0.1	28.80	20	28.80	28.75	-19.9	2,127	-0.94%
2022/08/15	24.1	28.65	0	0.00	28.85	24.1	2,152	1.12%
2022/08/12	20.3	28.87	4	28.95	28.90	16.3	2,128	0.76%
2022/08/11	1	29.05	1	29.15	29.10	0	2,104	0.00%
2022/08/10	0	0.00	1	29.30	29.10	-1	2,090	-0.05%
2022/08/09	24	29.19	23.1	29.40	29.45	0.9	2,078	0.04%
2022/08/08	0	28.30	0	0.00	28.70	0	2,003	0.00%
2022/08/02	8.1	27.89	0	0.00	27.95	8.1	2,110	0.38%
2022/07/29	2	28.10	0	0.00	28.15	2	2,158	0.09%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/25	0	0.00	0	28.10	28.05	0	2,244	0.00%
2022/07/22	1	28.30	0	0.00	28.20	1	2,242	0.04%
2022/07/21	1	27.95	1	28.00	28.05	0	2,251	0.00%
2022/07/20	0	0.00	0	27.50	27.20	0	2,235	0.00%
2022/07/18	0	0.00	0	26.95	27.05	0	2,256	0.00%
2022/07/13	0	0.00	1	26.75	26.80	-1	2,280	-0.04%
2022/07/08	0	0.00	2	27.55	27.40	-2	2,300	-0.09%
2022/07/07	0	0.00	1	26.90	27.40	-1	2,322	-0.04%
2022/07/05	0	0.00	1	27.10	27.15	-1	2,383	-0.04%
2022/07/04	1	26.80	5	26.70	26.75	-4	2,417	-0.17%
2022/07/01	1	26.85	0	0.00	26.80	1	2,488	0.04%
2022/06/30	0	0.00	1	27.35	27.45	-1	2,556	-0.04%
2022/06/27	1	28.70	0	0.00	28.80	1	2,991	0.03%
2022/06/24	0	0.00	1	28.30	28.45	-1	3,084	-0.03%
2022/06/23	1.1	28.01	2	28.55	28.20	-0.9	3,156	-0.03%
2022/06/22	23	28.67	23	28.38	28.35	0	3,196	0.00%
2022/06/21	7	28.64	2	28.60	28.70	5	3,201	0.16%
2022/06/20	12	27.45	0	0.00	27.20	12	3,068	0.39%
2022/06/17	1	27.80	1	27.80	27.90	0	3,077	0.00%
2022/06/16	0	0.00	3	27.85	27.65	-3	3,073	-0.10%
2022/06/15	0	0.00	0	28.10	28.10	0	3,108	0.00%
2022/06/14	12	27.71	0	0.00	27.90	12	3,145	0.38%
2022/06/13	6	27.85	8	27.96	27.90	-2	3,175	-0.06%
2022/06/09	0.5	28.05	0	0.00	28.00	0.5	3,220	0.02%
2022/06/07	0	0.00	0	27.95	28.00	0	3,332	0.00%
2022/06/06	6	27.85	0.1	27.85	27.85	5.9	3,402	0.17%
2022/06/02	7	28.00	0	28.05	28.00	7	3,636	0.19%
2022/05/31	0	0.00	2	27.83	28.00	-2	3,798	-0.05%
2022/05/30	1	27.85	2.2	27.89	27.85	-1.2	3,867	-0.03%
2022/05/27	0	0.00	0	27.50	27.60	0	3,954	0.00%
2022/05/26	2	27.50	0	0.00	27.50	2	4,251	0.05%
2022/05/25	0	0.00	1	27.50	27.55	-1	4,316	-0.02%
2022/05/24	0	27.50	0	0.00	27.45	0	4,390	0.00%
2022/05/20	1	27.15	1	26.95	27.10	0	4,512	0.00%
2022/05/19	1	26.80	2	26.85	26.90	-1	4,639	-0.02%
2022/05/16	0	0.00	6	26.84	26.85	-6	4,764	-0.13%
2022/05/13	0	0.00	0	26.64	26.55	0	4,848	0.00%
2022/05/12	5	26.34	3	26.25	26.15	2	4,878	0.04%
2022/05/11	4	26.86	0	0.00	26.65	4	4,858	0.08%
2022/05/10	6	27.00	0	0.00	27.15	6	4,843	0.12%
2022/05/09	1	27.50	0	0.00	27.50	1	4,832	0.02%
2022/05/06	2	27.98	0	0.00	27.85	2	4,838	0.04%
2022/05/04	2	28.00	7	28.10	28.00	-5	4,843	-0.10%
2022/04/29	6	27.80	2	27.80	27.75	4	4,951	0.08%
2022/04/27	4	27.56	0	0.00	27.80	4	5,007	0.08%
2022/04/26	2	28.03	0	0.00	28.00	2	5,007	0.04%
2022/04/25	11	28.05	0	0.00	27.95	11	5,038	0.22%
2022/04/22	0	28.70	0	28.65	28.75	0	5,051	0.00%
2022/04/20	1	28.65	0	0.00	28.75	1	5,174	0.02%
2022/04/18	2	28.15	0	28.15	28.10	2	5,247	0.04%
2022/04/14	1	28.55	0	0.00	28.55	1	5,386	0.02%
2022/04/13	7	28.17	1	28.20	28.20	6	5,452	0.11%
2022/04/12	3.1	28.10	0	28.20	28.25	3	5,478	0.06%
2022/04/11	5	28.25	0	0.00	28.20	5	5,506	0.09%
2022/04/07	10.1	28.35	4	28.40	28.25	6.1	5,830	0.10%
2022/04/06	8	28.84	6	28.80	28.90	2	6,006	0.03%
2022/04/01	11	29.25	0	29.45	29.35	11	6,019	0.18%
2022/03/31	7	29.66	1	29.70	29.55	6	6,065	0.10%
2022/03/30	14	31.83	0	0.00	31.75	14	5,901	0.24%
2022/03/29	2	31.97	0	0.00	31.85	2	5,822	0.03%
2022/03/28	15.1	32.00	0	0.00	32.05	15.1	5,755	0.26%
2022/03/23	1	32.30	2	32.30	32.30	-1	6,297	-0.02%
2022/03/21	1	32.00	0	0.00	32.00	1	6,617	0.02%
2022/03/18	0.3	32.00	1	32.05	31.75	-0.7	6,829	-0.01%
2022/03/17	1	31.90	10	31.97	32.00	-9	7,234	-0.12%
2022/03/16	1.1	32.02	1	31.75	31.80	0.1	7,434	0.00%
2022/03/15	6	31.75	3	31.87	31.75	3	7,477	0.04%
2022/03/11	0	0.00	2	31.75	31.75	-2	7,637	-0.03%
2022/03/10	1	32.00	0	0.00	31.85	1	7,640	0.01%
2022/03/09	3.1	31.42	5	31.46	31.45	-1.9	7,658	-0.02%
2022/03/08	12	31.66	1	31.95	31.20	11	7,690	0.14%
2022/03/07	18	32.44	2	32.25	32.35	16	7,534	0.21%
2022/03/04	0	0.00	7	33.01	33.05	-7	7,568	-0.09%
2022/03/03	3	33.00	1	33.00	33.05	2	7,699	0.03%
2022/03/02	2.2	32.68	4	32.70	32.70	-1.9	7,913	-0.02%
2022/03/01	4.2	32.50	13.5	32.63	32.60	-9.3	8,286	-0.11%
2022/02/25	2	33.55	0	0.00	33.55	2	8,201	0.02%
2022/02/24	9	33.62	23.1	33.62	33.70	-14.1	8,397	-0.17%
2022/02/23	1	34.10	2.6	34.14	34.30	-1.6	8,850	-0.02%
2022/02/22	6	33.96	0	0.00	33.95	6	10,310	0.06%
2022/02/21	3.3	34.42	9	34.48	34.45	-5.7	10,599	-0.05%
2022/02/18	3	33.85	2	33.90	33.95	1	11,073	0.01%
2022/02/17	4	34.11	3	34.18	34.00	1	11,685	0.01%
2022/02/16	2	33.95	3.3	33.96	34.00	-1.3	11,823	-0.01%
2022/02/15	4	34.05	1.6	33.89	33.75	2.4	12,048	0.02%
2022/02/14	1	33.75	17	33.65	33.90	-16	11,967	-0.13%
2022/02/11	0	0.00	1	33.65	33.75	-1	11,970	-0.01%
2022/02/10	0.3	33.85	0	0.00	33.70	0.3	11,976	0.00%
2022/02/08	2	33.43	0	0.00	33.50	2	11,952	0.02%
2022/02/07	6	32.57	5.2	32.99	33.00	0.9	11,982	0.01%
2022/01/26	5	32.45	3	32.45	32.30	2	12,069	0.02%
2022/01/25	10	32.32	1	32.25	32.25	9	12,060	0.07%
2022/01/24	1.5	32.77	2	32.78	32.80	-0.6	12,018	0.00%
2022/01/21	0	0.00	2	33.48	33.10	-2	11,989	-0.02%
2022/01/20	0	0.00	0.8	33.70	33.75	-0.8	11,943	-0.01%
2022/01/19	0	33.60	3	33.50	33.50	-3	11,931	-0.02%
2022/01/18	5.1	33.87	1.3	33.74	33.75	3.9	11,920	0.03%
2022/01/17	6	33.46	4	33.35	33.60	2	11,862	0.02%
2022/01/14	13	33.09	2	33.05	33.00	11	11,802	0.09%
2022/01/13	3.3	33.41	3	33.47	33.50	0.3	11,708	0.00%
2022/01/12	10	33.40	6	33.70	33.40	4	11,669	0.03%
2022/01/11	46	33.49	0	0.00	33.50	46	11,629	0.40%
2022/01/10	18	33.60	0	0.00	33.65	18	11,562	0.16%
2022/01/07	24.3	34.14	3	34.10	33.80	21.3	11,500	0.18%
2022/01/06	13.7	34.38	1	34.10	34.45	12.7	11,401	0.11%
2022/01/05	4	34.25	3	34.30	34.20	1	11,325	0.01%
2022/01/04	8	34.55	3	34.57	34.50	5	11,295	0.04%
2022/01/03	7.5	34.92	7	34.82	34.50	0.5	11,256	0.00%
2021/12/30	24.3	35.05	2.2	35.12	35.20	22.1	11,091	0.20%
2021/12/29	11.2	34.88	18	34.72	34.95	-6.8	10,858	-0.06%
2021/12/28	0	0.00	7	34.52	34.50	-7	10,623	-0.07%
2021/12/27	1.3	34.08	10	34.25	34.35	-8.7	10,562	-0.08%
2021/12/24	5	33.97	0.3	33.90	33.80	4.7	10,479	0.04%
2021/12/23	1	33.80	9.3	33.89	34.00	-8.3	10,452	-0.08%
2021/12/22	7	33.91	9	33.79	33.70	-2	10,393	-0.02%
2021/12/21	2	33.73	5	33.87	33.90	-3	10,374	-0.03%
2021/12/20	15.3	33.67	13	33.67	33.70	2.3	10,357	0.02%
2021/12/17	12.2	34.74	15	34.57	34.10	-2.9	10,305	-0.03%
2021/12/16	16	34.31	15.4	34.12	34.40	0.6	9,813	0.01%
2021/12/15	18	33.84	0	0.00	33.70	18	9,596	0.19%
2021/12/14	6	33.94	11	33.86	33.85	-5	9,587	-0.05%
2021/12/13	29.1	34.25	24.4	34.13	34.10	4.7	9,414	0.05%
2021/12/10	16	33.38	8.5	33.31	33.40	7.6	9,008	0.08%
2021/12/09	1	32.85	15	32.80	32.75	-14	8,775	-0.16%
2021/12/08	10	32.68	21	32.65	32.70	-11	8,721	-0.13%
2021/12/07	15	32.73	3.1	32.65	32.80	11.9	8,643	0.14%
2021/12/06	5	32.27	7.1	32.34	32.30	-2.1	8,531	-0.02%
2021/12/03	13.4	32.18	14	32.20	32.20	-0.6	8,534	-0.01%
2021/12/02	1	31.90	0	0.00	31.70	1	8,484	0.01%
2021/12/01	2	31.85	1	32.20	32.15	1	8,477	0.01%
2021/11/30	2.1	32.28	10	32.15	32.00	-7.9	8,680	-0.09%
2021/11/29	22.3	31.78	10.5	31.59	31.70	11.7	8,595	0.14%
2021/11/26	25.1	32.11	8	32.47	32.00	17.1	8,421	0.20%
2021/11/25	33.3	32.94	24.4	33.34	32.90	8.9	8,127	0.11%
2021/11/24	3.1	33.72	8	33.88	34.00	-5	7,668	-0.06%
2021/11/23	3.2	34.03	7.1	34.02	33.90	-3.9	7,460	-0.05%
2021/11/22	23.2	34.23	18	34.16	34.50	5.2	7,209	0.07%
2021/11/19	62.4	34.22	69.5	34.08	34.40	-7.1	6,688	-0.11%
2021/11/18	8	32.19	55	31.80	32.10	-47	5,175	-0.91%
2021/11/17	20	32.08	11.7	32.29	31.75	8.3	4,806	0.17%
2021/11/16	36	31.12	68.1	30.97	32.10	-32.1	4,217	-0.76%
2021/11/15	1	30.10	15	30.10	30.10	-14	3,605	-0.39%
2021/11/12	4	29.69	59	29.72	29.70	-55	3,436	-1.60%
2021/11/11	0	0.00	4	29.05	29.10	-4	3,242	-0.12%
2021/11/10	0	0.00	2	29.15	29.25	-2	3,266	-0.06%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	5	28.85	0	0.00	28.90	5	3,265	0.15%
2021/11/03	0	0.00	1.4	29.20	29.25	-1.4	3,272	-0.04%
2021/11/02	10	28.93	0	0.00	28.75	10	3,183	0.31%
2021/11/01	2	28.90	0.6	28.75	28.80	1.4	3,173	0.04%
2021/10/29	0	0.00	1	28.70	28.75	-1	3,165	-0.03%
2021/10/28	0	0.00	0.1	28.55	28.60	-0.1	3,143	0.00%
2021/10/15	0	0.00	2	28.18	28.30	-2	3,442	-0.06%
2021/10/12	1	28.35	0	0.00	28.35	1	3,804	0.03%
2021/10/08	10	28.15	0	0.00	28.10	10	3,877	0.26%
2021/10/05	6	27.50	0	0.00	27.75	6	5,994	0.10%
2021/10/04	1	27.75	0	0.00	27.70	1	5,984	0.02%
2021/10/01	3	28.15	10	28.50	28.05	-7	5,963	-0.12%
2021/09/27	0	0.00	1	28.85	28.95	-1	5,926	-0.02%
2021/09/24	0	0.00	8	29.05	29.05	-8	5,964	-0.13%
2021/09/23	1	28.60	0	0.00	28.70	1	5,876	0.02%
2021/09/17	10	28.85	2	28.75	28.75	8	5,835	0.14%
2021/09/14	4	28.13	4.2	28.24	28.20	-0.2	5,662	0.00%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,646	-0.02%
2021/09/07	0	0.00	2	28.68	28.70	-2	5,619	-0.04%
2021/09/06	3	29.23	0	0.00	28.80	3	5,621	0.05%
2021/09/03	3	28.98	4	28.91	28.95	-1	5,543	-0.02%
2021/09/02	5	28.35	0.4	28.12	28.30	4.6	5,309	0.09%
2021/09/01	2	28.05	0	0.00	28.05	2	5,276	0.04%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/26	0	0.00	4	27.80	27.80	-4	5,434	-0.07%
2021/08/23	15	27.50	0	0.00	27.55	15	5,549	0.27%
2021/08/20	7	27.00	0	0.00	27.00	7	5,554	0.13%
2021/08/19	6	27.19	0	0.00	27.10	6	5,566	0.11%
2021/08/18	5	27.32	0.4	27.57	27.60	4.6	5,550	0.08%
2021/08/17	17	27.61	1	27.70	27.50	16	5,566	0.29%
2021/08/16	2	27.88	2	27.93	27.90	0	5,546	0.00%
2021/08/13	3	28.33	1	28.40	28.30	2	5,520	0.04%
2021/08/11	3	27.87	3	27.77	27.80	0	5,515	0.00%
2021/08/10	0	0.00	6	28.15	27.95	-6	5,556	-0.11%
2021/08/09	0	0.00	1	28.55	28.50	-1	5,694	-0.02%
2021/08/06	0	0.00	8	28.77	28.80	-8	5,769	-0.14%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/04	6	28.63	0	0.00	28.60	6	6,109	0.10%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/07/29	8	28.60	0	0.00	28.45	8	6,372	0.13%
2021/07/28	13	28.39	23	28.35	28.35	-10	6,441	-0.16%
2021/07/27	8	28.77	5	28.91	28.80	3	6,594	0.05%
2021/07/26	0	0.00	10	28.30	28.25	-10	6,646	-0.15%
2021/07/23	8	28.29	6	28.25	28.25	2	7,059	0.03%
2021/07/22	6	28.00	5	27.95	27.90	1	7,312	0.01%
2021/07/21	8.2	27.96	62	28.01	27.90	-53.9	7,324	-0.74%
2021/07/20	10.1	28.13	3	28.13	28.10	7.1	7,314	0.10%
2021/07/19	11.1	28.58	15	28.50	28.45	-4	7,288	-0.05%
2021/07/16	16.8	29.13	2	29.30	29.10	14.8	7,285	0.20%
2021/07/15	12.1	29.41	32	29.28	29.50	-20	7,344	-0.27%
2021/07/14	3.1	29.25	1.1	29.20	29.25	2	7,416	0.03%
2021/07/13	227.2	30.93	170	30.92	29.55	57.2	7,341	0.78%	大買/大賣/
2021/07/12	73	28.90	25.2	29.29	30.45	47.8	5,937	0.81%
2021/07/08	0	0.00	0.2	28.00	28.05	-0.2	5,561	0.00%
2021/07/07	25	27.95	1	28.00	27.95	24	5,654	0.42%
2021/07/06	0	0.00	3	28.13	28.05	-3	5,724	-0.05%
2021/07/05	0	0.00	11	28.04	28.00	-11	5,777	-0.19%
2021/07/02	0	0.00	1.3	28.00	27.90	-1.3	5,812	-0.02%
2021/07/01	5	27.95	9	28.00	28.00	-4	5,852	-0.07%
2021/06/30	0	0.00	3	27.60	27.60	-3	5,848	-0.05%
2021/06/29	1	27.65	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0	27.70	10	27.71	27.70	-10	5,966	-0.17%
2021/06/25	0	0.00	10	27.80	27.75	-10	6,021	-0.17%
2021/06/24	1	27.75	6	27.75	27.80	-5	6,065	-0.08%
2021/06/23	1	27.75	5.2	27.79	27.80	-4.2	6,143	-0.07%
2021/06/22	0	0.00	8	27.69	27.70	-8	6,248	-0.13%
2021/06/18	0	0.00	3	27.83	28.00	-3	6,456	-0.05%
2021/06/16	1	27.80	3	27.75	27.75	-2	6,605	-0.03%
2021/06/15	5	27.90	1	27.90	27.90	4	6,659	0.06%
2021/06/10	1	27.50	3	27.55	27.55	-2	6,765	-0.03%
2021/06/09	1	27.80	4	27.73	27.70	-3	6,812	-0.04%
2021/06/08	2	27.90	0	0.00	27.90	2	6,922	0.03%
2021/06/07	4	27.75	4	27.88	28.00	0	7,096	0.00%
2021/06/04	10	28.60	0	0.00	28.60	10	7,217	0.14%
2021/06/03	0	0.00	3.2	28.44	28.65	-3.2	7,636	-0.04%
2021/06/01	1	28.20	0	0.00	28.20	1	7,645	0.01%
2021/05/27	3	28.00	0	0.00	28.15	3	7,729	0.04%
2021/05/26	2	28.15	3	28.30	28.25	-1	7,825	-0.01%
2021/05/25	3	28.23	1	28.30	28.25	2	7,869	0.03%
2021/05/24	0	0.00	4	27.78	27.90	-4	7,959	-0.05%
2021/05/21	0	0.00	1	27.25	27.30	-1	8,241	-0.01%
2021/05/20	0	0.00	1	27.10	27.00	-1	8,340	-0.01%
2021/05/19	2	26.88	0	0.00	26.95	2	8,349	0.02%
2021/05/17	8	25.89	5	26.25	25.65	3	8,341	0.04%
2021/05/14	0	0.00	1	27.55	27.45	-1	8,180	-0.01%
2021/05/13	3	26.85	14	26.61	27.00	-11	8,103	-0.14%
2021/05/12	23	27.85	32	28.33	27.45	-9	7,988	-0.11%
2021/05/11	9	28.79	38	28.72	28.60	-29	7,759	-0.37%
2021/05/10	2	29.05	13	29.09	29.00	-11	7,676	-0.14%
2021/05/07	2	29.05	2.6	29.11	29.30	-0.6	7,685	-0.01%
2021/05/06	15	28.82	0	0.00	28.90	15	7,676	0.20%
2021/05/05	11	28.98	2	28.98	28.80	9	7,625	0.12%
2021/05/04	17	28.82	2.8	29.34	28.85	14.2	7,576	0.19%
2021/05/03	36	30.00	3	29.95	29.75	33	7,425	0.44%
2021/04/29	28	30.89	63	30.80	30.60	-35	7,303	-0.48%
2021/04/28	3	30.10	5	30.17	30.30	-2	6,924	-0.03%
2021/04/27	0	0.00	1.7	29.42	29.50	-1.7	6,734	-0.02%
2021/04/26	1	29.30	0	0.00	29.40	1	6,735	0.01%
2021/04/23	1	29.25	0	0.00	29.35	1	6,707	0.01%
2021/04/22	10	29.40	22	29.99	29.35	-12	6,801	-0.18%
2021/04/21	3	30.03	12	30.08	30.15	-9	6,734	-0.13%
2021/04/20	0	0.00	21.3	29.70	29.80	-21.3	6,621	-0.32%
2021/04/19	0	0.00	2	29.33	29.35	-2	6,537	-0.03%
2021/04/15	0	0.00	4	28.78	28.85	-4	6,609	-0.06%
2021/04/14	4.2	28.75	3	28.78	28.65	1.2	6,617	0.02%
2021/04/13	7	29.07	14	29.04	28.90	-7	6,607	-0.11%
2021/04/12	23	29.34	3	29.45	29.30	20	6,532	0.31%
2021/04/09	0	0.00	61.2	29.30	29.45	-61.2	6,479	-0.94%
2021/04/08	1	29.20	16	29.18	29.20	-15	6,460	-0.23%
2021/04/07	0	0.00	39.1	28.95	29.15	-39.1	6,483	-0.60%
2021/04/06	1	29.10	0	0.00	29.05	1	6,496	0.02%
2021/04/01	41	29.11	2	29.03	29.15	39	6,453	0.60%
2021/03/31	0	0.00	2	28.68	28.85	-2	6,398	-0.03%
2021/03/30	21	28.55	0	0.00	28.70	21	6,349	0.33%
2021/03/29	6	28.65	0	0.00	28.65	6	6,295	0.10%
2021/03/26	4	28.54	0	0.00	28.60	4	6,283	0.06%
2021/03/25	8	28.68	1	28.70	28.65	7	6,276	0.11%
2021/03/24	10	29.32	4	29.35	29.30	6	6,234	0.10%
2021/03/23	29	29.22	4	29.15	29.25	25	6,178	0.40%
2021/03/22	10	28.95	10	28.98	28.95	0	6,122	0.00%
2021/03/19	1	28.90	2	28.98	29.10	-1	6,135	-0.02%
2021/03/18	2	29.08	7	29.10	29.05	-5	6,113	-0.08%
2021/03/17	3.2	29.05	1	29.10	29.10	2.2	6,181	0.04%
2021/03/16	3	29.13	6.1	29.09	29.15	-3.1	6,395	-0.05%
2021/03/15	5	29.05	0	0.00	29.10	5	6,548	0.08%
2021/03/12	6	28.77	0.5	28.65	28.95	5.5	7,216	0.08%
2021/03/11	2	28.90	8	28.80	28.80	-6	7,457	-0.08%
2021/03/10	2	28.80	2	28.73	28.80	0	7,347	0.00%
2021/03/09	11.5	28.42	15.2	28.40	28.45	-3.7	7,224	-0.05%
2021/03/08	3	30.43	3	30.32	30.30	0	6,814	0.00%
2021/03/05	11	30.27	0	0.00	30.30	11	6,822	0.16%
2021/03/04	25	30.37	0	0.00	30.40	25	6,845	0.37%
2021/03/03	26	30.57	12.6	30.64	30.60	13.4	6,834	0.20%
2021/03/02	26	30.85	11	30.67	30.60	15	6,832	0.22%
2021/02/26	11	30.35	2	30.45	30.95	9	6,770	0.13%
2021/02/25	2	30.70	6	30.60	30.65	-4	6,746	-0.06%
2021/02/24	21	30.74	11	30.53	30.50	10	6,816	0.15%
2021/02/23	16	30.93	25.2	31.03	31.00	-9.2	6,687	-0.14%
2021/02/22	2	30.15	5	30.13	30.25	-3	6,367	-0.05%
2021/02/19	0	0.00	41	29.75	29.90	-41	6,263	-0.65%
2021/02/18	0	0.00	44.1	29.54	29.65	-44.1	6,260	-0.70%
2021/02/17	12	29.30	2.3	29.49	29.40	9.7	6,317	0.15%
2021/02/05	0	0.00	62	29.26	29.25	-62	6,284	-0.99%
2021/02/04	5	29.15	5	29.28	29.15	0	6,286	0.00%
2021/02/03	1	29.35	14	29.28	29.30	-13	6,351	-0.20%
2021/02/01	1	28.90	20	28.85	29.00	-19	6,387	-0.30%
2021/01/29	0	0.00	2	29.40	29.10	-2	6,375	-0.03%
2021/01/28	2	29.23	0	0.00	29.30	2	6,332	0.03%
2021/01/26	18	29.53	5	29.35	29.35	13	6,288	0.21%
2021/01/25	3	29.43	5	29.45	29.50	-2	6,277	-0.03%
2021/01/22	6	29.17	3.1	29.27	29.30	2.9	6,252	0.05%
2021/01/21	7	29.20	3	29.30	29.20	4	6,236	0.06%
2021/01/20	3.9	29.42	10	29.26	29.15	-6.1	6,197	-0.10%
2021/01/19	18	29.94	1.1	29.94	29.80	16.9	6,118	0.28%
2021/01/18	1	29.65	1.1	29.80	29.90	-0.1	6,074	0.00%
2021/01/15	24	30.26	7	30.04	29.85	17	6,042	0.28%
2021/01/14	0	0.00	6	30.01	30.05	-6	5,906	-0.10%
2021/01/13	1	29.95	0	0.00	29.85	1	5,892	0.02%
2021/01/12	12	29.93	0	0.00	29.80	12	5,874	0.20%
2021/01/11	12	30.06	3.2	30.02	30.15	8.8	5,800	0.15%
2021/01/08	7	29.31	54.8	29.30	29.40	-47.8	5,671	-0.84%
2021/01/07	10	29.45	0	0.00	29.40	10	5,610	0.18%
2021/01/06	1	29.70	9.8	29.41	29.40	-8.8	5,588	-0.16%
2021/01/05	7	29.46	34.2	29.49	29.60	-27.2	5,539	-0.49%
2021/01/04	0	0.00	5	29.50	29.50	-5	5,540	-0.09%
2020/12/30	3	29.53	7	29.40	29.65	-4	5,496	-0.07%
2020/12/29	8	29.23	0	0.00	29.30	8	5,419	0.15%
2020/12/28	1	29.35	4	29.39	29.40	-3	5,366	-0.06%
2020/12/25	0	0.00	1.2	29.38	29.30	-1.2	5,361	-0.02%
2020/12/24	12	29.17	3	29.15	29.20	9	5,336	0.17%
2020/12/23	3	29.10	0	0.00	29.15	3	5,323	0.06%
2020/12/22	0	0.00	1.1	29.00	29.00	-1.1	5,341	-0.02%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	2.8	29.40	16	29.59	29.40	-13.2	5,325	-0.25%
2020/12/17	5	29.20	3	29.20	29.20	2	5,288	0.04%
2020/12/16	7	29.34	13	29.30	29.40	-6	5,248	-0.11%
2020/12/15	4	29.40	0	0.00	29.25	4	5,195	0.08%
2020/12/14	3.4	29.80	0	0.00	29.80	3.4	5,096	0.07%
2020/12/11	2	29.75	4	29.70	29.70	-2	5,063	-0.04%
2020/12/10	14	30.09	10	30.10	30.05	4	4,961	0.08%
2020/12/09	7	31.09	7.3	31.26	31.15	-0.3	4,696	-0.01%
2020/12/08	91	32.09	41.1	32.02	31.75	49.9	4,523	1.10%
2020/12/07	40	30.82	22.7	30.38	31.25	17.3	3,891	0.44%
2020/12/04	0	0.00	2.2	29.84	29.90	-2.2	3,535	-0.06%
2020/12/03	5	29.70	5	29.95	29.65	0	3,472	0.00%
2020/12/02	2.3	29.55	0	0.00	29.60	2.3	3,435	0.07%
2020/12/01	0	0.00	7	29.59	29.65	-7	3,423	-0.20%
2020/11/30	6	29.58	1	29.60	29.50	5	3,409	0.15%
2020/11/27	14.5	29.74	0	0.00	29.75	14.5	3,366	0.43%
2020/11/26	4	29.60	0	0.00	29.65	4	3,339	0.12%
2020/11/25	3	29.53	0	0.00	29.65	3	3,340	0.09%
2020/11/24	16.3	29.81	0	0.00	29.60	16.3	3,319	0.49%
2020/11/23	0	0.00	3.5	29.30	29.60	-3.5	3,263	-0.11%
2020/11/20	1.3	29.14	1	29.10	29.10	0.3	3,261	0.01%
2020/11/18	1	29.15	0	0.00	29.20	1	3,272	0.03%
2020/11/17	2	29.05	13.4	29.05	29.00	-11.4	3,295	-0.34%
2020/11/16	8.6	29.10	7.4	29.15	29.10	1.2	3,409	0.04%
2020/11/13	11	29.24	8	29.37	29.35	3	3,388	0.09%
2020/11/11	1	29.25	5	29.16	29.35	-4	3,394	-0.12%
2020/11/10	1	28.90	0	29.00	29.00	1	3,365	0.03%
2020/11/06	1	28.90	0	0.00	28.85	1	3,665	0.03%
2020/11/04	3	28.85	13	28.75	28.75	-10	3,661	-0.27%
2020/11/03	5	28.75	1	28.70	28.70	4	3,685	0.11%
2020/11/02	2	28.13	0	0.00	28.30	2	3,703	0.05%
2020/10/30	5	28.42	25	28.39	28.20	-20	3,715	-0.54%
2020/10/29	6.8	28.34	1	28.45	28.45	5.8	3,722	0.16%
2020/10/27	0.5	28.75	0	0.00	28.65	0.5	3,775	0.01%
2020/10/26	0	0.00	4	28.88	28.85	-4	3,792	-0.11%
2020/10/23	1	29.00	0	0.00	28.95	1	3,837	0.03%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	7	29.04	0	0.00	28.95	7	4,020	0.17%
2020/10/20	2	28.80	4	28.78	28.90	-2	4,113	-0.05%
2020/10/16	3	28.60	0	0.00	28.60	3	4,213	0.07%
2020/10/15	2	28.55	0	0.00	28.60	2	4,251	0.05%
2020/10/13	7	28.30	3	28.30	28.25	4	4,424	0.09%
2020/10/12	1	28.55	0	0.00	28.40	1	4,435	0.02%
2020/10/08	4	28.63	2	28.60	28.55	2	4,601	0.04%
2020/10/07	3	28.63	3	28.70	28.70	0	4,946	0.00%
2020/10/06	1	28.60	0	0.00	28.50	1	5,298	0.02%
2020/10/05	1	28.45	0	0.00	28.40	1	5,617	0.02%
2020/09/30	8	28.50	0	0.00	28.60	8	5,762	0.14%
2020/09/29	0	0.00	3	28.22	28.10	-3	5,860	-0.05%
2020/09/28	0	0.00	1	27.85	28.05	-1	6,101	-0.02%
2020/09/25	11	27.74	5.1	27.87	27.60	5.9	6,327	0.09%
2020/09/24	13	27.73	1	27.70	27.65	12	6,527	0.18%
2020/09/23	3	28.27	0	0.00	28.15	3	6,661	0.05%
2020/09/22	0	0.00	2	28.55	28.45	-2	6,755	-0.03%
2020/09/21	2	28.90	1	29.05	28.90	1	6,889	0.01%
2020/09/18	1	29.00	0	0.00	28.95	1	7,011	0.01%
2020/09/16	6	28.89	2	28.90	28.85	4	7,190	0.06%
2020/09/15	2	28.90	5	29.02	28.85	-3	7,247	-0.04%
2020/09/14	10	29.05	0	0.00	29.00	10	7,430	0.13%
2020/09/10	2	29.00	57	28.94	29.10	-55	7,510	-0.73%
2020/09/09	2	28.35	2	28.55	28.55	0	7,488	0.00%
2020/09/08	3	28.60	4	28.63	28.60	-1	7,595	-0.01%
2020/09/04	18	28.38	7	28.40	28.50	11	7,924	0.14%
2020/09/03	1	28.70	13	28.96	28.70	-12	8,277	-0.14%
2020/09/02	1	28.90	4	28.84	28.85	-3	8,345	-0.04%
2020/09/01	13	28.76	1	28.80	28.85	12	8,522	0.14%
2020/08/31	32.6	29.08	0	0.00	28.90	32.6	8,629	0.38%
2020/08/28	1.6	28.88	9.1	28.95	29.15	-7.5	8,671	-0.09%
2020/08/27	3	28.88	1	28.80	28.85	2	8,748	0.02%
2020/08/26	5	28.90	11.1	28.96	28.95	-6.1	8,858	-0.07%
2020/08/25	0	0.00	3	28.30	28.35	-3	8,837	-0.03%
2020/08/24	5.2	28.01	1	28.05	28.10	4.2	9,028	0.05%
2020/08/21	1.6	28.05	4	28.00	27.95	-2.4	9,124	-0.03%
2020/08/20	25	27.60	2	28.18	27.75	23	9,210	0.25%
2020/08/19	2	28.68	0	0.00	28.45	2	9,233	0.02%
2020/08/18	0	28.85	1.2	28.85	28.75	-1.1	9,372	-0.01%
2020/08/17	2.5	28.78	12	28.93	28.85	-9.5	9,759	-0.10%
2020/08/14	8	28.37	6	28.50	28.45	2	10,623	0.02%
2020/08/13	41.5	28.58	0.5	28.45	28.25	41	10,698	0.38%
2020/08/12	19	28.75	1.4	28.81	28.75	17.6	10,562	0.17%
2020/08/11	0	0.00	3	29.40	29.40	-3	10,458	-0.03%
2020/08/10	2	29.30	3	29.35	29.35	-1	10,611	-0.01%
2020/08/07	9	29.26	2	29.25	29.25	7	10,807	0.06%
2020/08/05	1	29.35	0	0.00	29.35	1	11,121	0.01%
2020/08/04	3	29.22	2.3	29.27	29.30	0.7	11,202	0.01%
2020/08/03	3	29.22	0	0.00	29.20	3	11,308	0.03%
2020/07/31	11	29.47	28	29.44	29.55	-17	11,359	-0.15%
2020/07/30	1	29.00	1	29.15	29.15	0	11,446	0.00%
2020/07/29	9	28.99	1	29.00	29.00	8	11,475	0.07%
2020/07/28	1	28.35	2	28.43	28.25	-1	11,504	-0.01%
2020/07/27	2	28.65	5	28.59	28.55	-3	11,547	-0.03%
2020/07/24	18	29.15	2	29.00	29.00	16	11,509	0.14%
2020/07/23	2	29.63	0	0.00	29.60	2	11,390	0.02%
2020/07/22	14	29.76	7	29.71	29.75	7	11,429	0.06%
2020/07/21	0	0.00	2.5	29.88	29.85	-2.5	11,397	-0.02%
2020/07/20	1	29.70	1.5	29.70	29.65	-0.5	11,411	0.00%
2020/07/17	14	29.86	0	0.00	29.55	14	11,486	0.12%
2020/07/16	3	30.03	2	30.20	30.15	1	11,564	0.01%
2020/07/15	19	29.97	4	30.23	29.85	15	11,684	0.13%
2020/07/14	21	29.96	10	30.10	30.35	11	11,764	0.09%
2020/07/13	26	34.13	128	33.99	34.20	-102	11,554	-0.88%	大賣/鉅額交易
2020/07/10	107	33.91	140	33.90	33.90	-33	11,409	-0.29%	大買/大賣/
2020/07/09	14	33.38	31	33.40	33.55	-17	11,334	-0.15%
2020/07/08	5	33.46	15	33.42	33.55	-10	11,280	-0.09%
2020/07/07	10	33.39	32	33.45	33.35	-22	11,272	-0.20%
2020/07/06	3	33.87	15	33.95	33.95	-12	11,266	-0.11%
2020/07/03	14	33.07	36	32.98	33.30	-22	11,364	-0.19%
2020/07/02	2	32.53	3	32.72	32.75	-1	11,254	-0.01%
2020/07/01	5	32.44	4	32.53	32.40	1	11,141	0.01%
2020/06/30	9	32.49	8	32.39	32.40	1	11,075	0.01%
2020/06/29	3	32.38	3	32.40	32.25	0	11,012	0.00%
2020/06/24	12	32.07	13	31.90	32.15	-1	10,937	-0.01%
2020/06/23	5	31.48	15	31.40	31.45	-10	10,969	-0.09%
2020/06/22	3	31.65	2	31.70	31.60	1	11,028	0.01%
2020/06/19	8	31.39	6	31.40	31.45	2	11,190	0.02%
2020/06/18	7	31.39	0	0.00	31.45	7	11,126	0.06%
2020/06/17	2	31.33	2	31.33	31.30	0	11,142	0.00%
2020/06/16	7	31.44	11	31.48	31.55	-4	11,267	-0.04%
2020/06/15	31	31.46	1	31.35	31.05	30	11,582	0.26%
2020/06/12	12	31.39	4	31.33	31.50	8	11,701	0.07%
2020/06/11	20	32.42	19	32.19	32.05	1	11,810	0.01%
2020/06/10	62	32.83	34	32.75	32.80	28	11,843	0.24%
2020/06/09	32	32.19	33	32.21	32.35	-1	11,888	-0.01%
2020/06/08	29	32.13	10	32.25	32.10	19	12,160	0.16%
2020/06/05	15	32.35	1	32.35	32.55	14	12,335	0.11%
2020/06/04	1	32.05	3	32.12	32.20	-2	12,519	-0.02%
2020/06/03	4	32.00	10	32.04	31.95	-6	12,684	-0.05%
2020/06/02	18	32.05	7	32.26	31.95	11	12,674	0.09%
2020/06/01	2	32.28	3	32.30	32.35	-1	12,701	-0.01%
2020/05/29	6	32.59	6	32.62	32.30	0	12,842	0.00%
2020/05/28	2	32.15	9	32.18	32.05	-7	13,010	-0.05%
2020/05/27	15	32.15	0	0.00	32.05	15	13,239	0.11%
2020/05/26	17	32.54	10	32.57	32.10	7	13,584	0.05%
2020/05/25	15	32.16	7.5	32.22	32.35	7.5	13,635	0.06%
2020/05/22	76	32.62	9	32.61	32.40	67	13,734	0.49%
2020/05/21	46	32.91	21	32.90	33.30	25	13,906	0.18%
2020/05/20	4	30.65	9	30.69	30.70	-5	13,366	-0.04%
2020/05/19	4	30.09	0	0.00	30.10	4	14,171	0.03%
2020/05/18	1	29.75	0	0.00	29.75	1	14,846	0.01%
2020/05/15	17	29.84	7	29.71	29.75	10	15,551	0.06%
2020/05/14	47	30.19	2	30.13	30.10	45	15,703	0.29%
2020/05/13	25	30.86	5	30.84	31.00	20	15,635	0.13%
2020/05/12	1	30.95	4	30.96	31.35	-3	15,550	-0.02%
2020/05/11	1	30.75	2.3	30.76	30.80	-1.3	15,487	-0.01%
2020/05/08	2	30.58	39	30.71	30.50	-37	15,395	-0.24%
2020/05/07	5	30.78	0	0.00	30.80	5	15,297	0.03%
2020/05/06	2	30.70	11	30.55	30.50	-9	15,231	-0.06%
2020/05/05	3	30.15	4	30.15	30.25	-1	15,125	-0.01%
2020/05/04	9	30.13	2	30.05	30.15	7	15,101	0.05%
2020/04/30	11	30.75	4	30.78	30.60	7	15,050	0.05%
2020/04/28	1	30.20	2	30.38	30.35	-1	14,991	-0.01%
2020/04/27	3	30.17	13	29.83	30.25	-10	15,081	-0.07%
2020/04/24	2	29.35	1	29.50	29.40	1	15,045	0.01%
2020/04/23	1	29.55	1	29.70	29.60	0	15,106	0.00%
2020/04/22	4	29.15	1	29.50	29.50	3	15,092	0.02%
2020/04/21	15	30.12	15	29.69	29.40	0	15,059	0.00%
2020/04/20	7	30.56	11	30.42	30.35	-4	14,935	-0.03%
2020/04/17	4	31.66	16	30.95	30.85	-12	14,813	-0.08%
2020/04/16	2	31.08	9	31.37	31.40	-7	14,601	-0.05%
2020/04/15	8.9	31.19	46	31.01	31.20	-37.1	14,441	-0.26%
2020/04/14	2.1	30.36	46	30.60	30.80	-43.9	14,234	-0.31%
2020/04/13	3	29.35	4	29.44	29.35	-1	14,016	-0.01%
2020/04/10	8	29.05	0	0.00	29.15	8	13,957	0.06%
2020/04/09	21	29.37	11	29.24	29.05	10	13,866	0.07%
2020/04/08	33	29.02	6	29.05	29.10	27	13,659	0.20%
2020/04/07	10	27.63	0	0.00	27.55	10	13,336	0.07%
2020/04/06	3	27.17	4	27.25	27.30	-1	13,221	-0.01%
2020/04/01	10	27.18	3	27.23	27.25	7	13,146	0.05%
2020/03/31	6	27.18	1	26.95	27.15	5	13,076	0.04%
2020/03/30	7	26.54	27	26.33	26.95	-20	12,986	-0.15%
2020/03/27	3	27.35	8	27.14	26.85	-5	12,952	-0.04%
2020/03/26	9	26.54	3	26.32	26.85	6	12,801	0.05%
2020/03/25	11	27.01	5	27.14	26.45	6	12,784	0.05%
2020/03/24	10	25.45	24	25.84	25.80	-14	12,601	-0.11%
2020/03/23	7	24.06	0	0.00	24.10	7	12,552	0.06%
2020/03/20	28	24.98	55	25.16	25.10	-27	12,500	-0.22%
2020/03/19	16.5	23.70	2	24.35	23.40	14.5	12,332	0.12%
2020/03/18	12.5	26.29	6	27.08	26.00	6.5	11,994	0.05%
2020/03/17	55	27.50	307	26.58	26.80	-252	11,782	-2.14%	大賣/鉅額交易
2020/03/16	31.5	28.67	5	28.69	27.75	26.5	11,545	0.23%
2020/03/13	23	27.90	34	27.94	28.95	-11	11,507	-0.10%
2020/03/12	72	29.99	12.7	29.87	30.05	59.3	11,085	0.53%
2020/03/11	19	32.14	9	32.39	31.60	10	10,744	0.09%
2020/03/10	34	32.83	2	33.18	33.35	32	10,395	0.31%
2020/03/09	19.8	33.04	47	33.49	32.70	-27.2	10,107	-0.27%
2020/03/06	17	33.86	1	33.95	34.10	16	9,880	0.16%
2020/03/05	3	34.23	28	34.12	34.25	-25	9,839	-0.25%
2020/03/04	23	33.92	5	33.90	33.70	18	9,695	0.19%
2020/03/03	22	34.82	10	34.96	34.50	12	9,468	0.13%
2020/03/02	28	34.13	19	34.10	34.25	9	9,098	0.10%
2020/02/27	19	34.97	16	34.58	34.05	3	8,789	0.03%
2020/02/26	5	34.61	9	34.67	34.75	-4	8,378	-0.05%
2020/02/25	57	34.63	8	34.96	34.55	49	8,182	0.60%
2020/02/24	24.1	35.09	46.8	34.70	35.10	-22.7	7,914	-0.29%
2020/02/21	7	34.56	7.3	34.47	34.20	-0.3	7,428	0.00%
2020/02/20	8	34.34	62	34.63	34.40	-54	7,200	-0.75%
2020/02/19	116	33.01	125.5	33.22	33.50	-9.5	6,467	-0.15%	大買/大賣/
2020/02/18	44.5	31.34	105	31.64	31.60	-60.5	5,842	-1.04%	大賣/
2020/02/17	384	30.13	31	30.17	30.50	353	5,350	6.60%	大買/鉅額交易
2020/02/13	2	29.58	1	29.40	29.35	1	5,375	0.02%
2020/02/12	1	29.00	1	29.40	29.45	0	5,428	0.00%
2020/02/10	0	0.00	1	28.70	28.65	-1	5,423	-0.02%
2020/02/07	1	28.70	8	28.69	28.60	-7	5,403	-0.13%
2020/02/06	0	0.00	1	28.80	28.80	-1	5,412	-0.02%
2020/02/05	3	28.55	0	0.00	28.50	3	5,408	0.06%
2020/02/04	7	28.47	1	28.65	28.50	6	5,368	0.11%
2020/02/03	1	28.00	2	27.95	28.40	-1	5,355	-0.02%
2020/01/31	3	29.02	14	29.05	29.00	-11	5,286	-0.21%
2020/01/30	22	29.16	0	0.00	28.95	22	5,300	0.42%
2020/01/20	3	30.37	5	30.44	30.35	-2	5,211	-0.04%
2020/01/17	18	30.48	6.3	30.51	30.40	11.7	5,432	0.21%
2020/01/16	2	29.90	11	29.94	29.95	-9	5,315	-0.17%
2020/01/15	32	29.84	4	29.90	29.85	28	5,260	0.53%
2020/01/14	15	29.65	4	29.70	29.70	11	5,180	0.21%
2020/01/13	2	29.20	6	29.06	29.20	-4	5,078	-0.08%
2020/01/10	6.2	29.03	14	29.03	29.00	-7.8	5,041	-0.16%
2020/01/09	1	28.40	0	0.00	28.30	1	4,987	0.02%
2020/01/08	0.2	28.20	0	0.00	28.15	0.2	5,030	0.00%
2020/01/03	1	28.85	9	28.90	28.95	-8	4,950	-0.16%
2020/01/02	5	28.90	0	0.00	28.95	5	4,932	0.10%
2019/12/31	3	29.00	0	0.00	29.00	3	4,892	0.06%
2019/12/30	0	0.00	10	29.10	29.10	-10	4,877	-0.21%
2019/12/27	3	28.95	0	0.00	29.00	3	4,888	0.06%
2019/12/26	3	28.98	0	0.00	29.00	3	4,880	0.06%
2019/12/25	10	28.90	0	0.00	29.00	10	4,894	0.20%
2019/12/24	1	28.90	9	29.04	29.00	-8	4,917	-0.16%
2019/12/23	0	0.00	0.2	29.05	29.10	-0.2	4,971	0.00%
2019/12/20	4	29.18	3	29.27	29.00	1	5,011	0.02%
2019/12/19	2	29.20	2	29.13	29.20	0	4,929	0.00%
2019/12/18	9.9	29.07	2	29.03	29.20	7.9	4,875	0.16%
2019/12/17	1	28.70	11	28.74	28.80	-10	4,772	-0.21%
2019/12/16	19	28.77	0	0.00	28.75	19	4,736	0.40%
2019/12/13	3	28.52	3	28.50	28.65	0	4,720	0.00%
2019/12/12	4	28.64	8	28.60	28.70	-4	4,641	-0.09%
2019/12/11	3	28.70	9	28.71	28.70	-6	4,646	-0.13%
2019/12/10	25	28.96	3	28.80	28.80	22	4,624	0.48%
2019/12/09	2	28.28	3	28.28	28.35	-1	4,434	-0.02%
2019/12/06	19	28.43	4	28.40	28.45	15	4,445	0.34%
2019/12/05	5	28.00	0	0.00	28.00	5	4,408	0.11%
2019/12/04	1	27.85	2	27.75	27.90	-1	4,382	-0.02%
2019/12/02	13	28.02	0.1	28.00	28.00	13	4,352	0.30%
2019/11/29	4	28.33	1	28.30	28.35	3	4,290	0.07%
2019/11/28	2	28.50	0	0.00	28.40	2	4,253	0.05%
2019/11/26	2	28.33	1	28.30	28.50	1	4,267	0.02%
2019/11/25	1	28.35	0	0.00	28.50	1	4,288	0.02%
2019/11/22	2	28.73	6	28.74	28.70	-4	4,306	-0.09%
2019/11/21	1	28.75	18	28.66	28.75	-17	4,296	-0.40%
2019/11/20	3	28.82	10	28.75	28.90	-7	4,255	-0.16%
2019/11/19	7	29.81	43	29.47	29.30	-36	4,174	-0.86%
2019/11/18	10	29.30	2	29.33	29.30	8	4,043	0.20%
2019/11/15	13.1	28.62	14	28.87	28.60	-0.9	3,849	-0.02%
2019/11/14	11	28.50	16	28.74	28.70	-5	3,743	-0.13%
2019/11/13	18	28.68	12.2	28.84	28.90	5.9	3,464	0.17%
2019/11/12	7	28.28	2	28.25	28.50	5	3,212	0.15%
2019/11/11	3	27.82	3	27.83	27.75	0	2,970	0.00%
2019/11/08	10	27.58	3	27.63	27.50	7	2,837	0.25%
2019/11/07	4	26.90	1	26.90	26.90	3	2,700	0.11%
2019/11/06	0	0.00	12	27.00	26.90	-12	2,670	-0.45%
2019/11/04	0	0.00	4.8	26.67	26.75	-4.8	2,631	-0.18%
2019/11/01	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/10/31	1	26.60	0	0.00	26.80	1	2,662	0.04%
2019/10/29	3	26.60	0.2	26.60	26.60	2.9	2,615	0.11%
2019/10/28	4	27.09	0	0.00	26.90	4	2,532	0.16%
2019/10/25	28	27.00	13	27.03	27.10	15	2,462	0.61%
2019/10/24	0.5	26.00	0	0.00	26.00	0.5	2,207	0.02%
2019/10/23	11	25.75	1	25.75	25.75	10	2,196	0.46%
2019/10/21	2	25.73	0	0.00	25.75	2	2,177	0.09%
2019/10/15	4	25.80	0	25.95	25.90	4	2,048	0.19%
2019/10/14	0	0.00	12	26.00	25.90	-12	2,046	-0.59%
2019/10/07	0	0.00	1	26.00	26.00	-1	2,040	-0.05%
2019/10/04	1.1	25.86	0	0.00	26.00	1.1	2,052	0.05%
2019/10/03	2	25.88	1	25.65	25.95	1	2,061	0.05%
2019/10/01	2.3	25.98	0	0.00	26.10	2.3	2,010	0.11%
2019/09/27	7	26.12	0.1	26.25	26.15	6.9	1,979	0.35%
2019/09/26	5.5	26.29	0	0.00	26.25	5.5	1,941	0.28%
2019/09/25	5	26.03	2	25.95	26.00	3	1,854	0.16%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/19	0	0.00	1	26.30	26.25	-1	1,767	-0.06%
2019/09/18	3	26.08	0	0.00	26.25	3	1,772	0.17%
2019/09/17	5	26.11	0	0.00	26.30	5	1,749	0.29%
2019/09/16	5	26.10	0.6	26.50	26.30	4.4	1,740	0.25%
2019/09/12	6	26.40	0	0.00	26.50	6	1,713	0.35%
2019/09/10	2	26.70	0	0.00	26.60	2	1,677	0.12%
2019/09/05	8	27.58	0	0.00	27.55	8	1,645	0.49%
2019/09/04	1	27.50	0.5	27.70	27.60	0.5	1,643	0.03%
2019/09/03	1	27.65	0	0.00	27.65	1	1,670	0.06%
2019/09/02	0	0.00	2	27.50	27.65	-2	1,667	-0.12%
2019/08/30	0	0.00	1	27.50	27.60	-1	1,658	-0.06%
2019/08/29	1	27.30	1	26.90	27.30	0	1,637	0.00%
2019/08/28	3	26.45	3	26.62	26.65	0	1,599	0.00%
2019/08/27	3	31.58	35.4	31.55	31.55	-32.4	1,530	-2.12%
2019/08/26	0	0.00	1	31.60	31.55	-1	1,459	-0.07%
2019/08/22	1	31.70	0	0.00	31.75	1	1,449	0.07%
2019/08/21	2	31.95	1	32.00	31.90	1	1,443	0.07%
2019/08/20	0	0.00	6	31.85	31.85	-6	1,423	-0.42%
2019/08/19	0	0.00	2	31.73	31.80	-2	1,432	-0.14%
2019/08/16	4	31.40	0	0.00	31.45	4	1,421	0.28%
2019/08/15	1	31.25	1.1	31.22	31.40	-0.1	1,414	-0.01%
2019/08/14	1	31.65	0	0.00	31.65	1	1,404	0.07%
2019/08/13	2	31.13	0	0.00	31.40	2	1,394	0.14%
2019/08/12	2	31.45	0	0.00	31.50	2	1,386	0.14%
2019/08/07	3	31.20	0	0.00	31.00	3	1,407	0.21%
2019/08/06	4	30.40	2	31.00	31.00	2	1,433	0.14%
2019/08/05	2	31.35	3	31.27	31.20	-1	1,450	-0.07%
2019/07/31	2	32.20	3	32.25	32.35	-1	1,491	-0.07%
2019/07/29	0	0.00	1	32.35	32.35	-1	1,508	-0.07%
2019/07/24	0	0.00	3.1	31.75	31.85	-3.1	1,488	-0.21%
2019/07/22	0	0.00	1	31.90	31.90	-1	1,500	-0.07%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/16	1	32.25	6	32.38	32.40	-5	1,479	-0.34%
2019/07/15	4	32.34	0	0.00	32.45	4	1,471	0.27%
2019/07/12	2	31.90	0	0.00	32.15	2	1,465	0.14%
2019/07/11	10	31.98	10	32.00	32.00	0	1,460	0.00%
2019/07/09	4	31.38	0	0.00	31.35	4	1,427	0.28%
2019/06/28	0	0.00	0.2	30.95	31.10	-0.2	1,556	-0.01%
2019/06/27	1	30.80	0	0.00	30.90	1	1,560	0.06%
2019/06/25	5	30.80	2	30.88	30.95	3	1,562	0.19%
2019/06/24	2	30.70	0	0.00	30.70	2	1,558	0.13%
2019/06/20	0	0.00	10	30.00	30.10	-10	1,559	-0.64%
2019/06/19	0	0.00	1	29.80	29.70	-1	1,558	-0.06%
2019/06/12	2	29.60	0	0.00	29.55	2	1,794	0.11%
2019/06/11	0	0.00	18.1	30.05	29.75	-18.1	1,813	-1.00%
2019/06/04	2	29.25	0	0.00	29.15	2	1,916	0.10%
2019/05/31	1	29.20	0	0.00	29.40	1	2,016	0.05%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/28	0	0.00	5	29.40	28.60	-5	2,349	-0.21%
2019/05/24	10	29.20	0	0.00	29.20	10	2,357	0.42%
2019/05/22	1	29.50	0	0.00	29.55	1	2,356	0.04%
2019/05/21	1	29.60	1	29.05	29.50	0	2,383	0.00%
2019/05/20	1	29.55	0	0.00	29.40	1	2,379	0.04%
2019/05/15	1.7	29.88	0	0.00	30.00	1.7	2,391	0.07%
2019/05/14	2	29.10	5	29.15	29.65	-3	2,385	-0.13%
2019/05/13	16	29.32	2	29.50	29.35	14	2,394	0.58%
2019/05/10	33	30.47	2	30.45	30.10	31	2,400	1.29%
2019/05/09	6	31.55	3	31.50	31.50	3	2,317	0.13%
2019/05/08	1	31.70	2.1	31.75	31.70	-1.1	2,317	-0.05%
2019/05/07	6	31.95	0	0.00	32.00	6	2,319	0.26%
2019/05/06	1	31.90	0	0.00	31.90	1	2,359	0.04%
2019/05/03	0	0.00	1.8	32.26	32.25	-1.8	2,343	-0.08%
2019/05/02	2	32.30	0	0.00	32.35	2	2,329	0.09%
2019/04/29	3	32.05	13	32.18	31.95	-10	2,323	-0.43%
2019/04/26	0	0.00	2	31.68	31.70	-2	2,307	-0.09%
2019/04/25	1	31.65	0	0.00	31.65	1	2,319	0.04%
2019/04/22	2	31.45	0	0.00	31.45	2	2,363	0.08%
2019/04/19	4	31.44	0	0.00	31.35	4	2,373	0.17%
2019/04/15	5	31.60	0	0.00	31.60	5	2,356	0.21%
2019/04/12	5	31.55	0	0.00	31.40	5	2,356	0.21%
2019/04/11	2	31.95	3	32.00	32.00	-1	2,324	-0.04%
2019/04/09	0	0.00	7	32.45	32.50	-7	2,297	-0.30%
2019/04/08	7	32.15	0	0.00	32.50	7	2,306	0.30%
2019/04/03	5	31.77	5	31.85	31.90	0	2,289	0.00%
2019/04/01	1	31.60	0	0.00	31.65	1	2,436	0.04%
2019/03/29	0.5	31.55	0	0.00	31.55	0.5	2,455	0.02%
2019/03/27	1	31.65	6	31.58	31.65	-5	2,647	-0.19%
2019/03/20	1	31.40	0	0.00	31.50	1	2,664	0.04%
2019/03/19	1	31.50	0	0.00	31.50	1	2,648	0.04%
2019/03/18	6	31.18	0	0.00	31.30	6	2,621	0.23%
2019/03/13	26	30.96	0	0.00	30.85	26	2,370	1.10%
2019/03/12	1	30.70	0	0.00	30.80	1	2,340	0.04%
2019/03/08	2	30.98	0	0.00	31.15	2	2,259	0.09%
2019/03/07	3	31.25	0	0.00	31.05	3	2,233	0.13%
2019/03/06	4	31.93	2	31.90	31.80	2	2,191	0.09%
2019/03/05	1	31.60	1	32.00	32.05	0	2,155	0.00%
2019/03/04	3	31.48	2	31.58	31.90	1	2,056	0.05%
2019/02/27	1	29.90	0	0.00	29.90	1	1,847	0.05%
2019/02/26	0	0.00	1	29.30	29.15	-1	1,743	-0.06%
2019/02/25	0	0.00	3	28.70	28.60	-3	1,706	-0.18%
2019/02/22	0	0.00	4	28.55	28.60	-4	1,705	-0.23%
2019/02/21	0.7	28.55	0	0.00	28.60	0.7	1,692	0.04%
2019/02/11	0	0.00	1	28.20	28.35	-1	1,577	-0.06%
2019/01/30	1	27.55	0	0.00	27.55	1	1,528	0.07%
2019/01/25	2	27.55	0	0.00	27.50	2	1,526	0.13%
2019/01/23	0	0.00	1	26.90	26.85	-1	1,475	-0.07%
2019/01/18	2	26.90	1	27.00	27.00	1	1,468	0.07%
2019/01/11	0	0.00	1	25.65	25.70	-1	1,476	-0.07%
2019/01/07	0	0.00	3	24.62	24.70	-3	1,487	-0.20%
2018/12/26	1	24.05	0	0.00	24.00	1	1,597	0.06%
2018/12/25	2	23.75	1	23.90	23.40	1	1,630	0.06%
2018/12/24	2	24.25	0	0.00	24.05	2	1,552	0.13%
2018/12/21	2	24.13	0	0.00	23.85	2	1,450	0.14%
2018/12/20	2	25.23	0	0.00	24.90	2	1,287	0.16%
2018/12/19	1	25.55	1	25.70	25.55	0	1,245	0.00%
2018/12/18	1	25.95	1	26.20	26.10	0	1,210	0.00%
2018/11/13	0	0.00	3	26.60	27.00	-3	1,756	-0.17%
2018/11/05	0	26.50	0	0.00	26.60	0	1,793	0.00%
2018/11/02	0.6	25.45	0	0.00	25.45	0.6	1,767	0.03%
2018/10/30	0	0.00	3	24.70	24.70	-3	1,776	-0.17%
2018/10/29	1	24.70	0	0.00	24.65	1	1,776	0.06%
2018/10/25	0.3	24.75	0	0.00	24.70	0.3	1,765	0.01%
2018/10/17	0	0.00	3	26.50	25.70	-3	1,691	-0.18%
2018/10/12	0	0.00	3	25.80	26.25	-3	1,737	-0.17%
2018/10/05	1	26.25	1.5	26.37	26.30	-0.5	1,648	-0.03%
2018/10/04	7.5	26.44	0	0.00	26.65	7.5	1,621	0.46%
2018/10/03	7.4	26.89	0	0.00	26.90	7.4	1,594	0.46%
2018/10/02	5	27.91	0	0.00	27.75	5	1,527	0.33%
2018/09/28	2	28.45	0	0.00	28.40	2	1,507	0.13%
2018/09/10	2	28.73	0	0.00	28.65	2	1,465	0.14%
2018/09/07	6	29.49	0	0.00	29.45	6	1,456	0.41%
2018/09/05	24	29.69	10	29.75	29.75	14	1,391	1.01%
2018/09/04	3	35.53	34	35.46	35.40	-31	1,298	-2.39%
2018/09/03	22	35.50	5	35.50	35.60	17	1,234	1.38%
2018/08/31	5	35.25	0	0.00	35.50	5	1,183	0.42%
2018/08/30	0	0.00	1	35.20	35.25	-1	1,170	-0.09%
2018/08/29	0	0.00	7	35.16	35.30	-7	1,166	-0.60%
2018/08/24	0	0.00	1	34.25	34.35	-1	1,109	-0.09%
2018/08/22	0.5	34.20	0	0.00	34.20	0.5	1,125	0.04%
2018/08/16	2	34.00	0	0.00	34.00	2	1,147	0.17%
2018/08/15	0	0.00	2	33.95	34.05	-2	1,146	-0.17%
2018/08/13	5	33.50	0	0.00	33.70	5	1,160	0.43%
2018/08/08	2	34.15	0	0.00	34.10	2	1,155	0.17%
2018/08/07	0	0.00	2	34.03	34.10	-2	1,152	-0.17%
2018/08/06	0	0.00	1.2	33.74	33.75	-1.2	1,152	-0.10%
2018/07/26	0	0.00	0.5	34.00	34.10	-0.5	1,203	-0.04%
2018/07/19	1	34.05	4.6	33.99	33.85	-3.6	1,219	-0.29%
2018/07/18	0	0.00	2	33.33	33.35	-2	1,189	-0.17%
2018/07/17	0	0.00	3	33.10	33.10	-3	1,178	-0.25%
2018/07/06	5	32.50	0	0.00	32.85	5	1,241	0.40%
2018/07/04	0	0.00	1	32.85	33.00	-1	1,253	-0.08%
2018/07/02	0	0.00	1	33.05	33.00	-1	1,264	-0.08%
2018/06/20	1	32.75	0	0.00	32.90	1	1,388	0.07%
2018/06/19	2	32.68	0	0.00	32.85	2	1,385	0.14%
2018/06/11	0	0.00	2	32.90	32.95	-2	1,530	-0.13%
2018/06/08	5	33.50	4	33.65	33.50	1	1,517	0.07%
2018/06/07	0	0.00	5	33.81	33.70	-5	1,525	-0.33%
2018/06/06	4	33.76	5	33.65	33.60	-1	1,536	-0.07%
2018/06/05	0	0.00	2.3	33.35	33.45	-2.3	1,516	-0.15%
2018/06/04	0	0.00	1	33.15	33.20	-1	1,500	-0.07%
2018/05/31	1	32.90	0	0.00	32.90	1	1,477	0.07%
2018/05/22	5	32.60	0	0.00	32.80	5	1,480	0.34%
2018/05/21	3	32.95	0	0.00	32.90	3	1,485	0.20%
2018/05/18	1	32.55	0	0.00	32.70	1	1,498	0.07%
2018/05/14	1	32.10	0	0.00	32.10	1	1,625	0.06%
2018/05/10	1	31.70	5	31.81	32.10	-4	1,624	-0.25%
2018/05/04	1	31.65	0	0.00	31.70	1	1,636	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/27	2	31.95	3.1	32.00	31.95	-1.1	1,659	-0.06%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/24	2	32.75	0	0.00	32.55	2	1,786	0.11%
2018/04/20	20	33.55	0	0.00	33.55	20	1,838	1.09%
2018/04/17	0	0.00	1.3	33.24	33.50	-1.3	1,885	-0.07%
2018/04/16	2	33.55	0	0.00	33.50	2	2,011	0.10%
2018/04/13	1	33.60	1	33.65	33.50	0	2,012	0.00%
2018/04/12	2	33.40	1	33.40	33.40	1	2,019	0.05%
2018/04/11	1	33.55	2	33.65	33.30	-1	2,009	-0.05%
2018/04/10	0	0.00	4	33.60	33.75	-4	1,996	-0.20%
2018/04/03	5	33.64	0	0.00	33.65	5	2,015	0.25%
2018/04/02	1	33.80	0	0.00	33.80	1	2,024	0.05%
2018/03/31	1	33.80	0	0.00	34.20	1	2,025	0.05%
2018/03/30	1	33.80	0	0.00	33.90	1	2,027	0.05%
2018/03/29	2	33.60	1	33.60	33.65	1	2,021	0.05%
2018/03/28	3	33.33	7	33.37	33.50	-4	2,027	-0.20%
2018/03/27	1	33.45	33	33.25	33.45	-32	2,024	-1.58%
2018/03/26	18	32.92	0	0.00	32.90	18	1,997	0.90%
2018/03/21	2	32.55	0	0.00	32.60	2	2,052	0.10%
2018/03/19	2	33.20	0	0.00	33.30	2	2,302	0.09%
2018/03/16	3	33.05	0	0.00	33.80	3	2,363	0.13%
2018/03/15	0	0.00	5	33.15	33.00	-5	2,233	-0.22%
2018/03/12	0	0.00	1	33.05	33.30	-1	2,246	-0.04%
2018/03/09	2	32.10	0	0.00	32.20	2	2,224	0.09%
2018/03/07	0	0.00	2	32.10	31.90	-2	2,285	-0.09%
2018/03/06	0.4	32.05	0	0.00	32.10	0.4	2,370	0.02%
2018/03/02	2	32.35	0	0.00	32.60	2	2,480	0.08%
2018/03/01	6	32.85	0	0.00	32.90	6	2,476	0.24%
2018/02/26	2	31.95	0	0.00	31.85	2	2,484	0.08%
2018/02/22	3	31.52	0	0.00	31.50	3	2,501	0.12%
2018/02/21	5	31.30	0	0.00	31.35	5	2,526	0.20%
2018/02/12	1.4	30.93	0	0.00	31.00	1.4	2,529	0.05%
2018/02/09	2	31.35	0	0.00	31.50	2	2,512	0.08%
2018/02/06	1	31.50	40	31.75	30.50	-39	2,617	-1.49%
2018/02/05	1	32.80	1	32.80	32.85	0	2,566	0.00%
2018/02/02	3	33.43	1	33.60	33.40	2	2,560	0.08%
2018/02/01	1	34.00	0	0.00	33.70	1	2,566	0.04%
2018/01/31	3	33.87	0	0.00	33.95	3	2,583	0.12%
2018/01/30	0	0.00	2	33.90	34.05	-2	2,573	-0.08%
2018/01/29	2	34.05	0	0.00	34.05	2	2,590	0.08%
2018/01/23	4	33.90	0	0.00	34.00	4	2,630	0.15%
2018/01/19	3	34.77	6	34.63	34.35	-3	2,624	-0.11%
2018/01/18	6.3	33.74	3	33.75	33.80	3.3	2,604	0.13%
2018/01/15	1	34.00	0	0.00	34.00	1	2,643	0.04%
2018/01/10	3.5	34.14	1	33.80	33.95	2.5	2,695	0.09%
2018/01/05	10	35.67	2	35.70	35.65	8	2,816	0.28%
2018/01/03	2	35.68	0	0.00	35.60	2	3,224	0.06%
2018/01/02	6	35.37	0	0.00	35.25	6	3,257	0.18%