神達 (3706)-元大-新莊券商分點個股進出

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
45.90
漲跌
▲0.20
漲幅
+0.44%
成交量
12,343張
產業
上市電腦週邊類股
829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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	21.1	46.14	10	45.85	45.90	11.1	27,857	0.04%
2024/04/26	85.2	45.68	31	45.49	45.70	54.2	28,831	0.19%
2024/04/25	7	43.85	7	44.01	44.05	0	28,993	0.00%
2024/04/24	13	44.03	10	44.06	44.60	3	29,086	0.01%
2024/04/23	12	42.67	5.3	42.26	42.80	6.7	29,074	0.02%
2024/04/22	8	43.39	25	43.23	42.20	-17	29,228	-0.06%
2024/04/19	17.3	44.59	28	43.96	43.70	-10.7	29,229	-0.04%
2024/04/18	5	44.32	19.4	44.60	44.70	-14.4	29,358	-0.05%
2024/04/17	20	45.24	6	45.12	45.00	14	29,809	0.05%
2024/04/16	80.2	45.40	11	45.12	44.55	69.2	30,455	0.23%
2024/04/15	17	47.25	153.2	47.48	46.85	-136.2	30,218	-0.45%	大賣/鉅額交易
2024/04/12	38	48.90	17.5	49.04	48.60	20.5	30,070	0.07%
2024/04/11	35.1	48.77	51.2	48.83	48.85	-16.1	30,088	-0.05%
2024/04/10	21	50.10	21.1	50.24	49.55	-0.1	30,183	0.00%
2024/04/09	33	50.07	14	49.95	50.00	19	30,203	0.06%
2024/04/08	77	50.17	4	50.38	50.20	73	30,454	0.24%
2024/04/03	16	49.80	11	49.97	50.00	5	30,964	0.02%
2024/04/02	66.6	50.47	55.6	50.29	50.10	11	32,738	0.03%
2024/04/01	57	51.40	13	51.34	51.10	44	32,628	0.13%
2024/03/29	43	51.36	40.1	51.15	51.50	3	32,317	0.01%
2024/03/28	215.9	53.95	41.6	53.69	52.20	174.3	31,969	0.55%	大買/鉅額交易
2024/03/27	132.3	55.78	187.4	56.16	56.70	-55.1	30,939	-0.18%	大買/大賣/
2024/03/26	74.2	53.44	50	53.27	53.20	24.2	29,545	0.08%
2024/03/25	81	54.50	40.6	54.57	54.00	40.4	29,445	0.14%
2024/03/22	325.2	56.72	220.4	56.03	54.00	104.7	28,813	0.36%	大買/大賣/鉅額交易
2024/03/21	287.4	55.15	301.5	55.85	57.90	-14.1	26,387	-0.05%	大買/大賣/
2024/03/20	88	52.23	173.3	53.04	53.60	-85.3	23,391	-0.36%	大賣/
2024/03/19	35.5	48.13	175.3	48.26	48.80	-139.8	21,293	-0.66%	大賣/鉅額交易
2024/03/18	27	45.70	17.1	45.69	46.50	9.9	20,908	0.05%
2024/03/15	57.1	45.48	62.1	45.94	45.60	-5.1	20,820	-0.02%
2024/03/14	133.2	45.53	38	46.00	45.55	95.2	20,658	0.46%	大買/
2024/03/13	49.2	45.55	63.3	45.78	45.65	-14.1	20,533	-0.07%
2024/03/12	15.1	45.08	78.1	44.84	45.30	-63	20,128	-0.31%
2024/03/11	26.1	44.01	12.1	43.84	43.70	14	19,919	0.07%
2024/03/08	7.5	42.46	10	42.52	42.50	-2.5	19,835	-0.01%
2024/03/07	11.6	42.84	6	42.84	42.70	5.6	20,023	0.03%
2024/03/06	7	43.31	14.2	43.24	43.30	-7.2	20,391	-0.04%
2024/03/05	7	43.06	3.5	43.46	43.55	3.5	20,432	0.02%
2024/03/04	8	43.61	25.2	43.74	43.20	-17.2	20,436	-0.08%
2024/03/01	29.2	43.12	29	43.00	43.05	0.2	20,313	0.00%
2024/02/29	10	41.56	5	41.68	42.30	5	20,308	0.02%
2024/02/27	62.1	41.88	24.1	42.67	41.60	38	20,415	0.19%
2024/02/26	34.6	43.14	14	43.04	42.95	20.6	20,354	0.10%
2024/02/23	20	44.55	47.2	44.59	43.60	-27.2	20,439	-0.13%
2024/02/22	40	44.91	86	45.09	44.45	-46	20,545	-0.22%
2024/02/21	11	43.79	12	44.39	43.75	-1	20,177	0.00%
2024/02/20	7	44.06	58	43.75	43.75	-51	20,306	-0.25%
2024/02/19	25.3	44.58	61.1	44.63	44.15	-35.8	20,252	-0.18%
2024/02/16	58	45.20	28.8	45.47	45.60	29.2	20,286	0.14%
2024/02/15	24.2	44.57	44	44.58	45.10	-19.8	20,101	-0.10%
2024/02/05	28	45.13	0	0.00	44.80	28	19,880	0.14%
2024/02/02	10	45.21	9	45.19	45.10	1	19,884	0.01%
2024/02/01	20	44.70	6	44.68	44.65	14	19,825	0.07%
2024/01/31	28	45.41	39	45.35	45.00	-11	19,888	-0.06%
2024/01/30	17	45.68	25	45.81	46.40	-8	19,712	-0.04%
2024/01/29	28	45.23	6.2	45.31	45.30	21.8	19,491	0.11%
2024/01/26	28.8	44.75	26	44.75	44.50	2.8	19,452	0.01%
2024/01/25	56.4	46.17	18	45.65	45.40	38.4	19,385	0.20%
2024/01/24	17	46.82	25.4	46.59	46.10	-8.4	19,145	-0.04%
2024/01/23	34.3	46.01	44.1	46.01	46.40	-9.8	18,790	-0.05%
2024/01/22	180.1	46.45	279.5	46.44	46.40	-99.4	18,283	-0.54%	大買/大賣/
2024/01/19	39.3	44.56	59	44.59	44.85	-19.7	17,193	-0.11%
2024/01/18	23	42.93	27	42.84	43.35	-4	16,714	-0.02%
2024/01/17	7	43.65	20	43.64	43.25	-13	16,663	-0.08%
2024/01/16	74.5	43.82	20	43.20	43.60	54.5	16,614	0.33%
2024/01/15	6.2	43.97	9	43.79	43.95	-2.8	16,467	-0.02%
2024/01/12	64	44.29	15	44.23	43.55	49	16,410	0.30%
2024/01/11	38	44.28	61.1	44.40	44.55	-23.1	16,224	-0.14%
2024/01/10	27.2	43.22	95	43.57	43.65	-67.8	15,998	-0.42%
2024/01/09	20	42.48	24.8	42.54	41.95	-4.8	15,344	-0.03%
2024/01/08	22	42.45	11	42.42	42.15	11	15,597	0.07%
2024/01/05	5	42.23	7	42.13	42.25	-2	16,105	-0.01%
2024/01/04	90	42.23	4	42.88	42.10	86	16,376	0.53%
2024/01/03	9	42.84	23	42.78	43.30	-14	16,329	-0.09%
2024/01/02	70	43.48	31	43.67	43.20	39	16,273	0.24%
2023/12/29	130.1	44.53	90.1	44.56	44.55	40	15,997	0.25%	大買/
2023/12/28	221.2	44.61	246.1	44.84	45.00	-24.9	15,338	-0.16%	大買/大賣/
2023/12/27	14	42.40	22.5	42.44	42.55	-8.5	13,513	-0.06%
2023/12/26	5	41.62	36	41.81	42.10	-31	13,726	-0.23%
2023/12/25	53	41.77	16	42.11	41.55	37	13,929	0.27%
2023/12/22	16	41.51	17	41.58	41.60	-1	13,969	-0.01%
2023/12/21	12	41.53	12	41.66	41.50	0	14,021	0.00%
2023/12/20	38	41.37	47	41.54	41.65	-9	14,239	-0.06%
2023/12/19	24.1	39.61	0	0.00	39.50	24.1	14,259	0.17%
2023/12/18	1.2	40.33	2	40.38	40.30	-0.8	14,458	-0.01%
2023/12/15	12	40.57	17	40.40	40.25	-5	15,181	-0.03%
2023/12/14	33	41.36	18	41.69	40.70	15	15,435	0.10%
2023/12/13	133	42.06	96.3	41.89	41.20	36.7	15,245	0.24%	大買/
2023/12/12	4	41.08	2.2	41.10	40.90	1.8	14,422	0.01%
2023/12/11	1	41.15	3	41.48	41.15	-2	14,501	-0.01%
2023/12/08	10	41.30	32	41.29	40.95	-22	14,553	-0.15%
2023/12/07	23	41.26	28.1	41.53	41.15	-5.1	14,461	-0.03%
2023/12/06	10	41.27	14	41.40	41.15	-4	14,542	-0.03%
2023/12/05	27	40.91	19	40.99	40.75	8	14,492	0.06%
2023/12/04	69.1	41.38	12	41.28	41.25	57.1	14,429	0.40%
2023/12/01	39.2	41.19	69	41.52	41.40	-29.8	14,215	-0.21%
2023/11/30	7	40.02	6	40.02	40.20	1	13,802	0.01%
2023/11/29	5	39.64	6.3	39.60	39.85	-1.3	13,797	-0.01%
2023/11/28	2	39.03	3.1	39.22	39.30	-1.1	13,956	-0.01%
2023/11/27	27.1	39.13	0	0.00	38.25	27.1	14,123	0.19%
2023/11/24	24	40.01	14	39.82	39.75	10	14,088	0.07%
2023/11/23	13.3	41.37	20	41.40	40.90	-6.7	14,040	-0.05%
2023/11/22	49	40.91	5	41.32	40.75	44	14,038	0.31%
2023/11/21	15	42.10	49.3	42.03	42.20	-34.3	14,068	-0.24%
2023/11/20	15	40.87	16	40.95	41.20	-1	14,328	-0.01%
2023/11/17	5	40.29	55.9	40.03	40.90	-50.9	14,375	-0.35%
2023/11/16	7	39.08	12	39.05	39.30	-5	14,457	-0.03%
2023/11/15	75	39.51	9	38.67	38.70	66	14,825	0.45%
2023/11/14	12	40.01	12	39.94	39.85	0	16,064	0.00%
2023/11/13	5	39.20	5	39.59	39.70	0	16,441	0.00%
2023/11/10	6	39.34	14.8	39.33	39.50	-8.8	16,710	-0.05%
2023/11/09	5.8	38.94	7	38.96	38.85	-1.2	16,978	-0.01%
2023/11/08	17	39.23	15	39.60	39.10	2	17,277	0.01%
2023/11/07	4	38.49	5	38.80	38.80	-1	17,499	-0.01%
2023/11/06	9	38.63	13	38.70	38.70	-4	18,229	-0.02%
2023/11/03	2	38.30	1	38.05	38.10	1	18,679	0.01%
2023/11/02	8	38.41	1	38.30	37.90	7	19,410	0.04%
2023/11/01	2	36.85	0	0.00	36.90	2	20,759	0.01%
2023/10/31	3	37.10	26	37.16	36.75	-23	21,299	-0.11%
2023/10/30	8	38.36	4	38.10	37.90	4	21,465	0.02%
2023/10/27	13.4	38.38	8.1	38.49	38.15	5.3	21,611	0.02%
2023/10/26	1	38.45	6	38.63	38.20	-5	21,951	-0.02%
2023/10/25	12	39.09	11	39.29	39.00	1	22,087	0.00%
2023/10/24	3	38.75	3	38.80	39.00	0	22,137	0.00%
2023/10/23	1	38.25	25	37.82	38.30	-24	22,215	-0.11%
2023/10/20	24	37.63	4	37.75	37.95	20	22,467	0.09%
2023/10/19	4	37.55	2	37.45	38.00	2	22,749	0.01%
2023/10/18	35.1	37.73	1	37.55	37.50	34.1	23,174	0.15%
2023/10/17	5	40.21	24	39.88	39.35	-19	23,530	-0.08%
2023/10/16	52.1	40.14	8	40.22	39.80	44.1	26,345	0.17%
2023/10/13	14	42.03	40.1	42.00	42.00	-26.1	30,275	-0.09%
2023/10/12	13.3	41.07	31	41.07	41.85	-17.7	30,070	-0.06%
2023/10/11	25	39.95	7	40.49	39.65	18	30,478	0.06%
2023/10/06	16	41.56	5.1	41.49	41.50	10.9	30,983	0.04%
2023/10/05	18	41.55	26	41.75	41.65	-8	32,976	-0.02%
2023/10/04	13	40.94	20	40.77	41.20	-7	33,163	-0.02%
2023/10/03	11	41.74	11	41.75	41.45	0	33,217	0.00%
2023/10/02	58	42.29	88.4	42.32	42.50	-30.4	33,214	-0.09%
2023/09/28	16	41.15	20.1	41.15	40.75	-4.1	33,075	-0.01%
2023/09/27	11	40.52	7	40.59	40.80	4	33,344	0.01%
2023/09/26	38	40.21	16.6	40.29	40.10	21.4	34,282	0.06%
2023/09/25	49	40.59	26	40.75	40.10	23	34,571	0.07%
2023/09/22	34	40.17	47	40.39	40.80	-13	34,366	-0.04%
2023/09/21	12	38.72	4	38.74	39.25	8	34,107	0.02%
2023/09/20	110	40.35	110	40.22	39.50	0	34,089	0.00%	大買/大賣/
2023/09/19	29	38.99	23	38.80	38.45	6	33,817	0.02%
2023/09/18	5	37.90	12	37.83	37.80	-7	34,400	-0.02%
2023/09/15	7	38.63	3	38.95	38.70	4	34,706	0.01%
2023/09/14	2.1	38.71	5	38.89	38.70	-2.9	34,870	-0.01%
2023/09/13	7	38.48	4	38.86	38.55	3	35,439	0.01%
2023/09/12	6	38.43	9	38.46	38.45	-3	37,017	-0.01%
2023/09/11	1	38.20	18	38.24	38.20	-17	38,498	-0.04%
2023/09/08	18	39.35	3	39.47	39.25	15	38,420	0.04%
2023/09/07	1.1	39.89	4	39.86	39.65	-2.9	38,624	-0.01%
2023/09/06	8.6	40.40	50	40.46	40.15	-41.4	38,619	-0.11%
2023/09/05	6.3	39.86	11.5	40.14	40.35	-5.3	38,718	-0.01%
2023/09/04	11.2	39.84	45	39.79	39.90	-33.8	38,830	-0.09%
2023/09/01	24	40.20	151.2	40.35	39.75	-127.2	38,850	-0.33%	大賣/鉅額交易
2023/08/31	17.1	40.30	18	40.35	40.55	-0.9	38,766	0.00%
2023/08/30	19	41.43	17	41.23	40.95	2	38,883	0.01%
2023/08/29	11	41.47	7	41.51	41.20	4	39,373	0.01%
2023/08/28	17.1	41.46	21.4	41.30	41.35	-4.3	40,556	-0.01%
2023/08/25	35.1	42.06	23	42.38	41.70	12.1	40,916	0.03%
2023/08/24	33	43.82	131.1	43.48	43.30	-98.1	40,875	-0.24%	大賣/
2023/08/23	8	43.49	5	43.63	44.00	3	40,874	0.01%
2023/08/22	43	43.78	32	43.39	43.20	11	40,647	0.03%
2023/08/21	94.5	44.00	52	44.24	43.30	42.5	40,346	0.11%
2023/08/18	195.4	45.46	98.6	45.42	44.05	96.8	39,988	0.24%	大買/
2023/08/17	26	42.87	28.6	42.27	43.10	-2.6	38,655	-0.01%
2023/08/16	22	42.68	8	42.68	43.00	14	38,358	0.04%
2023/08/15	47	44.14	37	44.23	43.35	10	38,455	0.03%
2023/08/14	21	42.63	14.1	42.84	42.80	7	38,131	0.02%
2023/08/11	27	43.13	25	43.46	42.85	2	37,795	0.01%
2023/08/10	43.1	42.72	97	42.86	42.30	-53.9	37,397	-0.14%
2023/08/09	35	45.45	51	45.02	45.00	-16	36,606	-0.04%
2023/08/08	96.1	47.38	60	47.02	46.35	36.1	36,084	0.10%
2023/08/07	165.2	47.25	137.2	48.03	48.45	28	35,289	0.08%	大買/大賣/
2023/08/04	68.1	45.34	31.2	45.61	45.15	36.9	33,829	0.11%
2023/08/02	30.3	46.09	82.1	46.47	44.95	-51.8	33,238	-0.16%
2023/08/01	5.1	48.60	21	47.98	48.60	-15.9	32,945	-0.05%
2023/07/31	30.1	49.15	63.5	48.66	47.05	-33.4	32,749	-0.10%
2023/07/28	21.1	47.70	14.2	47.33	49.50	6.9	32,343	0.02%
2023/07/27	16.2	47.29	13	47.10	46.80	3.2	32,140	0.01%
2023/07/26	19.1	47.69	15	48.07	47.10	4.1	31,987	0.01%
2023/07/25	76.2	48.52	49	48.89	48.30	27.2	31,791	0.09%
2023/07/24	92.4	50.35	20.3	49.74	49.90	72.1	31,491	0.23%
2023/07/21	54.5	47.90	77	47.10	49.30	-22.5	31,107	-0.07%
2023/07/20	90.7	47.83	55.2	47.64	46.80	35.5	30,607	0.12%
2023/07/19	282.9	51.76	268.7	52.20	51.10	14.2	29,960	0.05%	大買/大賣/
2023/07/18	374.3	53.31	218	52.64	50.40	156.3	27,034	0.58%	大買/大賣/鉅額交易
2023/07/17	75	52.20	586.4	52.20	52.20	-511.4	22,706	-2.25%	大賣/鉅額交易
2023/07/14	673	47.25	54.9	47.43	47.50	618.2	22,355	2.77%	大買/鉅額交易
2023/07/13	20	42.96	105.9	42.93	43.20	-85.9	21,592	-0.40%	大賣/
2023/07/12	174.1	38.13	314.8	38.89	39.30	-140.7	20,937	-0.67%	大買/大賣/鉅額交易
2023/07/11	26	35.63	29.5	35.71	35.75	-3.5	18,866	-0.02%
2023/07/10	1.1	35.09	20	34.90	34.90	-18.9	18,579	-0.10%
2023/07/07	9.1	35.43	5	35.34	35.35	4.1	18,406	0.02%
2023/07/06	28.1	36.01	364	35.77	35.55	-336	18,239	-1.84%	大賣/鉅額交易
2023/07/05	150.5	36.85	9	36.64	36.15	141.5	17,878	0.79%	大買/鉅額交易
2023/07/04	75.2	37.53	134.7	37.51	37.70	-59.6	17,291	-0.34%	大賣/
2023/07/03	41	36.09	41	35.99	35.95	0	16,168	0.00%
2023/06/30	36	34.76	4.1	34.60	34.95	31.9	15,723	0.20%
2023/06/29	7	34.76	49.3	35.00	34.70	-42.3	15,578	-0.27%
2023/06/28	65	34.97	19.2	35.55	34.70	45.8	15,444	0.30%
2023/06/27	25.1	35.52	44	35.66	35.35	-18.9	15,208	-0.12%
2023/06/26	75.2	36.36	82.7	36.38	36.85	-7.5	14,732	-0.05%
2023/06/21	14.1	35.39	18	35.55	35.15	-4	13,755	-0.03%
2023/06/20	32	34.68	32	34.60	34.50	0	13,358	0.00%
2023/06/19	137.2	35.40	21.5	35.40	35.40	115.7	13,068	0.89%	大買/鉅額交易
2023/06/16	303	37.43	72.4	36.94	36.45	230.6	12,329	1.87%	大買/鉅額交易
2023/06/15	97.2	34.25	357.7	34.83	36.15	-260.5	10,611	-2.45%	大賣/鉅額交易
2023/06/14	6.2	32.91	33	33.26	32.90	-26.8	9,027	-0.30%
2023/06/13	12	33.02	21	32.96	32.85	-9	8,882	-0.10%
2023/06/12	3	32.03	10	31.91	32.10	-7	8,565	-0.08%
2023/06/09	14	32.13	109	32.21	32.40	-95	8,506	-1.12%	大賣/
2023/06/08	127	31.56	9	32.04	31.55	118	8,322	1.42%	大買/鉅額交易
2023/06/07	8	32.36	9	32.37	32.40	-1	8,188	-0.01%
2023/06/06	116.3	32.17	27	31.91	31.95	89.3	8,098	1.10%	大買/
2023/06/05	140.1	33.18	25	33.08	32.65	115.1	7,965	1.44%	大買/鉅額交易
2023/06/02	27	33.11	53	33.18	32.90	-26	7,652	-0.34%
2023/06/01	107	33.29	172.2	33.50	33.40	-65.2	7,043	-0.93%	大買/大賣/
2023/05/31	62.3	31.74	199.3	31.67	31.95	-137.1	5,728	-2.39%	大賣/鉅額交易
2023/05/30	33	31.10	15	30.95	31.00	18	5,203	0.35%
2023/05/29	37.6	30.85	45	31.21	31.40	-7.4	5,067	-0.15%
2023/05/26	1.2	29.76	0	0.00	29.25	1.2	4,433	0.03%
2023/05/25	10	29.59	10.1	29.47	29.50	-0.1	4,387	0.00%
2023/05/24	2	29.25	1	29.20	29.20	1	4,322	0.02%
2023/05/23	205.5	29.41	12	29.39	29.25	193.5	4,223	4.58%	大買/鉅額交易
2023/05/22	25.8	30.33	4.2	30.17	30.15	21.6	4,015	0.54%
2023/05/19	17	30.00	61.5	29.78	30.20	-44.5	3,821	-1.16%
2023/05/18	0	0.00	5	28.41	28.40	-5	3,282	-0.15%
2023/05/16	0	0.00	3	28.20	28.25	-3	3,208	-0.09%
2023/05/10	1.3	27.96	0	0.00	28.15	1.3	3,350	0.04%
2023/05/09	0	0.00	17	27.95	27.95	-17	3,426	-0.50%
2023/05/08	0	28.15	0	0.00	28.10	0	3,450	0.00%
2023/05/05	0.5	28.30	1	28.20	28.15	-0.5	3,512	-0.01%
2023/05/03	0.1	28.35	0	0.00	28.35	0.1	3,541	0.00%
2023/05/02	0	0.00	1	28.35	28.35	-1	3,592	-0.03%
2023/04/28	6	28.36	8	28.35	28.40	-2	3,608	-0.06%
2023/04/27	5	28.20	20	28.15	28.30	-15	3,589	-0.42%
2023/04/26	0	0.00	4	27.89	28.10	-4	3,537	-0.11%
2023/04/21	2	27.65	1.3	27.80	27.75	0.7	3,391	0.02%
2023/04/20	0	0.00	2	27.98	27.85	-2	3,378	-0.06%
2023/04/19	1	28.15	0.9	28.24	27.95	0.1	3,349	0.00%
2023/04/18	0	0.00	31	28.20	28.25	-31	3,297	-0.94%
2023/04/17	19.3	28.67	5	28.63	28.60	14.3	3,244	0.44%
2023/04/14	1	28.00	0	0.00	28.10	1	3,103	0.03%
2023/04/13	20	27.80	2	27.75	27.80	18	3,054	0.59%
2023/04/12	2	27.80	2	27.75	27.75	0	3,082	0.00%
2023/04/11	12	27.65	1	27.85	27.90	11	3,085	0.36%
2023/04/10	4	27.40	0.4	27.50	27.40	3.6	3,027	0.12%
2023/04/07	1	27.40	1	27.40	27.40	0	3,009	0.00%
2023/04/06	2	27.25	0	0.00	27.30	2	2,993	0.07%
2023/03/31	8	27.34	3	27.40	27.30	5	2,977	0.17%
2023/03/30	1	27.35	3	27.40	27.35	-2	2,995	-0.07%
2023/03/29	5	27.49	0	0.00	27.45	5	2,977	0.17%
2023/03/28	6	28.53	1	28.45	28.50	5	3,005	0.17%
2023/03/27	23	28.73	2.1	28.75	28.65	21	3,055	0.69%
2023/03/24	1	28.65	0	0.00	28.70	1	3,060	0.03%
2023/03/23	3	28.57	1.1	28.60	28.60	1.9	3,023	0.06%
2023/03/22	21	28.80	5.1	28.75	28.80	15.9	3,014	0.53%
2023/03/21	1	28.55	0.2	28.60	28.55	0.9	2,995	0.03%
2023/03/17	0	0.00	2	28.10	28.00	-2	2,965	-0.07%
2023/03/16	1	28.00	1	27.90	27.90	0	2,933	0.00%
2023/03/15	5	28.25	2	28.30	28.20	3	2,914	0.10%
2023/03/14	0	0.00	2	28.25	28.25	-2	2,932	-0.07%
2023/03/13	0	0.00	61	28.27	28.50	-61	2,929	-2.08%
2023/03/10	8	28.74	1	28.75	28.65	7	2,899	0.24%
2023/03/09	6	29.03	20.1	29.00	29.05	-14.1	2,864	-0.49%
2023/03/08	2	29.18	0	0.00	29.15	2	2,812	0.07%
2023/03/07	14	29.24	0.2	29.25	29.35	13.8	2,771	0.50%
2023/03/06	3	29.28	0	0.00	29.35	3	2,738	0.11%
2023/03/03	4	29.39	4.1	29.41	29.35	-0.1	2,700	0.00%
2023/03/02	7	29.19	0	0.00	29.45	7	2,659	0.26%
2023/03/01	13	29.52	40	29.53	29.50	-27	2,598	-1.04%
2023/02/24	0.4	31.48	2	31.55	31.60	-1.6	2,429	-0.07%
2023/02/23	0.5	31.24	2	31.25	31.20	-1.5	2,369	-0.06%
2023/02/22	0.2	31.00	0.1	30.90	31.00	0.1	2,369	0.00%
2023/02/21	5	31.00	1	31.00	31.10	4	2,378	0.17%
2023/02/20	2.2	30.95	2	31.00	30.95	0.2	2,453	0.01%
2023/02/17	0.1	30.90	0	0.00	30.85	0.1	2,475	0.00%
2023/02/16	1	30.90	1	30.90	30.90	0	2,530	0.00%
2023/02/15	4.1	30.76	0.2	30.80	30.75	3.9	2,600	0.15%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	0.2	30.73	2	30.60	30.70	-1.9	2,686	-0.07%
2023/02/10	3	30.90	0	0.00	30.80	3	2,686	0.11%
2023/02/09	46	30.99	6.4	30.91	30.90	39.6	2,666	1.49%
2023/02/08	4	31.80	0	0.00	31.85	4	2,565	0.16%
2023/02/07	1	31.80	216.8	31.90	31.85	-215.8	2,512	-8.59%	大賣/鉅額交易
2023/02/06	3	31.48	2.2	31.45	31.50	0.9	2,430	0.03%
2023/02/03	1.1	31.30	9.1	31.02	31.40	-8	2,400	-0.33%
2023/02/02	14	30.86	1	30.85	30.85	13	2,337	0.56%
2023/02/01	1.9	30.78	2	30.83	30.75	-0.1	2,309	-0.01%
2023/01/31	0	0.00	2.2	30.43	30.80	-2.2	2,285	-0.10%
2023/01/30	2.7	30.22	2	30.25	30.30	0.7	2,225	0.03%
2023/01/16	0	0.00	1	30.00	29.90	-1	2,190	-0.05%
2023/01/13	2.3	30.25	1	30.15	30.05	1.3	2,179	0.06%
2023/01/11	0	30.15	0	0.00	30.10	0	2,177	0.00%
2023/01/09	1	29.65	0	0.00	29.75	1	2,122	0.05%
2023/01/05	1	29.50	0	0.00	29.50	1	2,135	0.05%
2023/01/04	1	29.50	0	0.00	29.50	1	2,134	0.05%
2022/12/30	1	29.50	40	30.00	29.50	-39	2,154	-1.81%
2022/12/29	1	28.85	1	29.45	29.70	0	2,083	0.00%
2022/12/28	1	29.15	0	0.00	29.15	1	2,050	0.05%
2022/12/27	2	29.70	10	29.70	29.60	-8	2,047	-0.39%
2022/12/26	1	29.55	0	0.00	29.55	1	2,050	0.05%
2022/12/23	0	0.00	13	29.54	29.70	-13	2,062	-0.63%
2022/12/22	0	0.00	10	30.00	29.75	-10	2,115	-0.47%
2022/12/21	12	29.86	4	29.98	29.75	8	2,089	0.38%
2022/12/20	3	29.78	16	30.02	29.60	-13	2,060	-0.63%
2022/12/19	0	0.00	0.5	29.95	29.75	-0.5	2,012	-0.02%
2022/12/16	15	29.39	18	29.44	29.40	-3	1,889	-0.16%
2022/12/05	9	29.85	3	30.00	29.70	6	1,764	0.34%
2022/12/01	0	0.00	7	29.96	29.95	-7	1,794	-0.39%
2022/11/30	1	29.60	2	29.78	29.75	-1	1,770	-0.06%
2022/11/29	6	29.34	0	0.00	29.60	6	1,748	0.34%
2022/11/28	0	0.00	8	29.34	29.50	-8	1,737	-0.46%
2022/11/25	1	29.30	0	0.00	29.30	1	1,734	0.06%
2022/11/22	0	0.00	3	29.15	29.20	-3	1,725	-0.17%
2022/11/21	0	0.00	3	29.07	29.05	-3	1,716	-0.17%
2022/11/17	4	29.29	1	29.30	29.20	3	1,703	0.18%
2022/11/16	0	0.00	8	29.23	29.15	-8	1,685	-0.47%
2022/11/15	0	0.00	1	28.90	28.85	-1	1,608	-0.06%
2022/11/14	0	0.00	4	28.86	28.85	-4	1,586	-0.25%
2022/11/11	0	0.00	12	28.57	28.60	-12	1,541	-0.78%
2022/11/10	3	28.25	2	28.20	28.30	1	1,488	0.07%
2022/11/09	8	28.33	0	0.00	28.30	8	1,472	0.54%
2022/11/08	0	0.00	5	27.85	27.85	-5	1,396	-0.36%
2022/11/07	0	0.00	1	27.55	27.70	-1	1,428	-0.07%
2022/11/01	1	27.30	0	0.00	27.25	1	1,641	0.06%
2022/10/27	2	26.95	0	0.00	27.00	2	1,679	0.12%
2022/10/25	0	0.00	1	26.65	26.55	-1	1,686	-0.06%
2022/10/24	0	0.00	3	26.70	26.55	-3	1,688	-0.18%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/19	1	26.70	0	0.00	26.75	1	1,702	0.06%
2022/10/18	0	0.00	2	26.55	26.65	-2	1,695	-0.12%
2022/10/17	2.5	26.22	0	0.00	26.40	2.5	1,723	0.15%
2022/10/13	6	26.21	10.4	26.41	26.25	-4.4	1,785	-0.25%
2022/10/12	0	0.00	0.6	26.62	26.75	-0.6	1,781	-0.03%
2022/10/11	8	26.79	0	0.00	26.70	8	1,805	0.44%
2022/10/07	1	27.50	1	27.40	27.45	0	1,794	0.00%
2022/10/06	1	27.30	0	0.00	27.30	1	1,797	0.06%
2022/09/28	4	26.30	3	26.17	26.15	1	1,804	0.06%
2022/09/26	6	26.63	0	0.00	26.50	6	1,808	0.33%
2022/09/23	0	0.00	4	27.54	27.35	-4	1,795	-0.22%
2022/09/21	1	27.55	1	27.70	27.65	0	1,839	0.00%
2022/09/19	1	27.80	0	0.00	27.75	1	1,876	0.05%
2022/09/15	1	28.10	0	0.00	28.00	1	1,923	0.05%
2022/09/13	0	0.00	1	28.20	28.25	-1	2,143	-0.05%
2022/09/12	2	28.13	0	0.00	28.10	2	2,172	0.09%
2022/09/08	1	28.20	2	28.23	28.10	-1	2,205	-0.05%
2022/09/07	1	27.10	0	0.00	27.10	1	2,160	0.05%
2022/09/06	1	27.40	0	0.00	27.35	1	2,158	0.05%
2022/08/29	3.5	27.99	0	0.00	27.90	3.5	2,146	0.16%
2022/08/25	5	28.40	0	0.00	28.35	5	2,123	0.24%
2022/08/24	0	0.00	1	28.45	28.40	-1	2,119	-0.05%
2022/08/23	7	28.56	1	28.60	28.50	6	2,137	0.28%
2022/08/22	1	28.75	0	0.00	28.75	1	2,143	0.05%
2022/08/19	0.1	28.95	3.1	28.86	28.90	-3	2,143	-0.14%
2022/08/17	4	28.59	0	0.00	28.55	4	2,138	0.19%
2022/08/15	5	28.67	0	0.00	28.85	5	2,152	0.23%
2022/08/12	2	28.88	1	28.85	28.90	1	2,128	0.05%
2022/08/11	0	0.00	0.5	29.20	29.10	-0.5	2,104	-0.02%
2022/08/10	1	29.15	20	29.30	29.10	-19	2,090	-0.91%
2022/08/09	1	29.45	7	29.11	29.45	-6	2,078	-0.29%
2022/08/08	3.4	28.57	0	0.00	28.70	3.4	2,003	0.17%
2022/08/05	1	28.25	10.9	28.25	28.30	-9.9	1,993	-0.50%
2022/08/04	0	0.00	1	27.80	28.00	-1	2,026	-0.05%
2022/08/03	0	0.00	10	27.91	27.85	-10	2,072	-0.48%
2022/08/02	0	0.00	1	28.00	27.95	-1	2,110	-0.05%
2022/08/01	0	0.00	4	28.25	28.15	-4	2,126	-0.19%
2022/07/28	1	28.10	1	28.10	28.10	0	2,189	0.00%
2022/07/27	0	0.00	1	28.05	28.05	-1	2,203	-0.05%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/25	0	0.00	5	28.00	28.05	-5	2,244	-0.22%
2022/07/22	6	28.22	0	0.00	28.20	6	2,242	0.27%
2022/07/20	1	27.25	0	0.00	27.20	1	2,235	0.04%
2022/07/18	0	0.00	25	26.91	27.05	-25	2,256	-1.11%
2022/07/12	0	0.00	1	26.65	26.45	-1	2,285	-0.04%
2022/07/11	2	27.10	0	0.00	27.00	2	2,286	0.09%
2022/07/08	1	27.65	0	0.00	27.40	1	2,300	0.04%
2022/07/07	0	0.00	1	27.00	27.40	-1	2,322	-0.04%
2022/07/06	0	0.00	2	26.88	26.75	-2	2,338	-0.09%
2022/07/05	1	27.15	10	27.10	27.15	-9	2,383	-0.38%
2022/07/01	3	27.25	2.1	27.18	26.80	0.9	2,488	0.04%
2022/06/30	5	27.68	1	27.35	27.45	4	2,556	0.16%
2022/06/29	1	28.05	0	0.00	28.10	1	2,619	0.04%
2022/06/28	1	28.45	0	0.00	28.35	1	2,820	0.04%
2022/06/27	0	0.00	6	28.70	28.80	-6	2,991	-0.20%
2022/06/24	0	0.00	15	28.50	28.45	-15	3,084	-0.49%
2022/06/23	17	28.45	6	28.30	28.20	11	3,156	0.35%
2022/06/22	13	28.53	5	28.58	28.35	8	3,196	0.25%
2022/06/21	24	28.70	10	28.70	28.70	14	3,201	0.44%
2022/06/20	1	27.30	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	0.00	2	27.80	27.90	-2	3,077	-0.06%
2022/06/15	0	0.00	1	28.05	28.10	-1	3,108	-0.03%
2022/06/14	0	0.00	1	27.90	27.90	-1	3,145	-0.03%
2022/06/09	0	0.00	16	28.00	28.00	-16	3,220	-0.50%
2022/06/08	0.5	28.15	1	28.10	28.10	-0.5	3,266	-0.02%
2022/06/07	0	0.00	0	28.00	28.00	0	3,332	0.00%
2022/06/06	1	28.05	6.2	27.90	27.85	-5.2	3,402	-0.15%
2022/06/02	8	28.00	0	0.00	28.00	8	3,636	0.22%
2022/06/01	0.2	28.20	0	0.00	28.15	0.2	3,742	0.01%
2022/05/31	1	27.85	0	0.00	28.00	1	3,798	0.03%
2022/05/30	1	27.85	0	0.00	27.85	1	3,867	0.03%
2022/05/27	1	27.55	0	0.00	27.60	1	3,954	0.03%
2022/05/25	0	0.00	1	27.30	27.55	-1	4,316	-0.02%
2022/05/24	0	0.00	1	27.55	27.45	-1	4,390	-0.02%
2022/05/23	1	27.70	1	27.50	27.60	0	4,443	0.00%
2022/05/20	1	27.10	0	0.00	27.10	1	4,512	0.02%
2022/05/17	0.2	27.00	1	26.85	27.05	-0.8	4,720	-0.02%
2022/05/12	12.3	26.31	13	26.31	26.15	-0.7	4,878	-0.01%
2022/05/11	3.2	26.81	0	0.00	26.65	3.2	4,858	0.07%
2022/05/10	4	27.06	1	26.80	27.15	3	4,843	0.06%
2022/05/09	1	27.70	0	0.00	27.50	1	4,832	0.02%
2022/05/06	1	27.85	0	0.00	27.85	1	4,838	0.02%
2022/05/05	5	28.20	0	0.00	28.25	5	4,840	0.10%
2022/05/04	0.5	28.00	0	0.00	28.00	0.5	4,843	0.01%
2022/04/29	3	27.97	0	0.00	27.75	3	4,951	0.06%
2022/04/28	1	27.90	0	0.00	27.80	1	4,978	0.02%
2022/04/27	14	27.50	4	27.65	27.80	10	5,007	0.20%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	1	28.00	45	27.98	27.95	-44	5,038	-0.87%
2022/04/21	1.1	28.71	0	0.00	28.80	1.1	5,150	0.02%
2022/04/20	6	28.51	1	28.70	28.75	5	5,174	0.10%
2022/04/19	6	28.42	8	28.35	28.35	-2	5,190	-0.04%
2022/04/18	3	28.15	5	28.10	28.10	-2	5,247	-0.04%
2022/04/15	1	28.20	0.9	28.30	28.35	0.1	5,300	0.00%
2022/04/14	2	28.40	0	0.00	28.55	2	5,386	0.04%
2022/04/13	3	28.22	100	28.20	28.20	-97	5,452	-1.78%
2022/04/11	1.3	28.39	0	0.00	28.20	1.3	5,506	0.02%
2022/04/08	1	28.10	3	28.25	28.20	-2	5,630	-0.04%
2022/04/07	15	28.38	1	28.60	28.25	14	5,830	0.24%
2022/04/06	13.2	28.80	0	0.00	28.90	13.2	6,006	0.22%
2022/04/01	2.1	29.23	11	29.31	29.35	-8.9	6,019	-0.15%
2022/03/31	3.2	29.72	0.1	29.90	29.55	3.1	6,065	0.05%
2022/03/30	19	31.84	11	31.75	31.75	8	5,901	0.14%
2022/03/29	7	32.01	10	31.95	31.85	-3	5,822	-0.05%
2022/03/28	6	32.14	3	32.05	32.05	3	5,755	0.05%
2022/03/25	20	32.48	0	0.00	32.40	20	5,732	0.35%
2022/03/24	1	32.50	1	32.40	32.50	0	5,822	0.00%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/22	0	0.00	6	32.10	32.20	-6	6,533	-0.09%
2022/03/21	1	32.00	0	0.00	32.00	1	6,617	0.02%
2022/03/18	4	32.03	0	0.00	31.75	4	6,829	0.06%
2022/03/17	1	32.00	1	32.00	32.00	0	7,234	0.00%
2022/03/16	0	0.00	12	31.86	31.80	-12	7,434	-0.16%
2022/03/15	1	31.60	30	31.75	31.75	-29	7,477	-0.39%
2022/03/14	1	31.85	24	32.00	32.05	-23	7,549	-0.30%
2022/03/11	1	31.75	22	31.82	31.75	-21	7,637	-0.27%
2022/03/10	1	31.95	12.7	31.89	31.85	-11.7	7,640	-0.15%
2022/03/09	22	31.45	0	0.00	31.45	22	7,658	0.29%
2022/03/08	43	31.60	2.1	31.21	31.20	40.9	7,690	0.53%
2022/03/07	5	32.34	3.6	32.62	32.35	1.4	7,534	0.02%
2022/03/04	100	33.15	4	33.08	33.05	96	7,568	1.27%
2022/03/03	2	33.05	15	33.06	33.05	-13	7,699	-0.17%
2022/03/02	5	32.45	0	0.00	32.70	5	7,913	0.06%
2022/03/01	43.1	32.51	29	32.68	32.60	14.1	8,286	0.17%
2022/02/25	12	33.83	0	0.00	33.55	12	8,201	0.15%
2022/02/24	6	33.68	2	33.70	33.70	4	8,397	0.05%
2022/02/23	9	34.31	21	34.20	34.30	-12	8,850	-0.14%
2022/02/22	30	33.90	0	0.00	33.95	30	10,310	0.29%
2022/02/21	23	34.24	17	34.43	34.45	6	10,599	0.06%
2022/02/18	5	33.99	5	34.00	33.95	0	11,073	0.00%
2022/02/17	8	34.19	145	34.19	34.00	-137	11,685	-1.17%	大賣/鉅額交易
2022/02/16	18	34.04	2	34.05	34.00	16	11,823	0.14%
2022/02/15	19	34.01	10	34.17	33.75	9	12,048	0.07%
2022/02/14	5	33.57	3	33.82	33.90	2	11,967	0.02%
2022/02/11	103.1	33.70	35	33.66	33.75	68.1	11,970	0.57%	大買/
2022/02/10	1	33.50	0	0.00	33.70	1	11,976	0.01%
2022/02/09	4	33.50	2	33.63	33.75	2	11,960	0.02%
2022/02/08	5	33.45	11	33.42	33.50	-6	11,952	-0.05%
2022/02/07	10	32.95	3	32.70	33.00	7	11,982	0.06%
2022/01/26	35.1	32.34	10.2	32.30	32.30	24.9	12,069	0.21%
2022/01/25	7.3	32.39	20	32.29	32.25	-12.7	12,060	-0.11%
2022/01/24	7	32.61	0	0.00	32.80	7	12,018	0.06%
2022/01/21	7	33.21	2	33.18	33.10	5	11,989	0.04%
2022/01/20	1	33.75	19.1	33.75	33.75	-18.1	11,943	-0.15%
2022/01/19	1	33.50	0.5	33.55	33.50	0.5	11,931	0.00%
2022/01/18	22	33.79	9	33.77	33.75	13	11,920	0.11%
2022/01/17	0.5	33.39	0	0.00	33.60	0.5	11,862	0.00%
2022/01/14	3	33.07	2	33.05	33.00	1	11,802	0.01%
2022/01/13	6.6	33.45	1	33.40	33.50	5.6	11,708	0.05%
2022/01/12	1.1	33.84	10	33.60	33.40	-9	11,669	-0.08%
2022/01/11	16	33.37	22	33.53	33.50	-6	11,629	-0.05%
2022/01/10	2	33.58	4.6	33.78	33.65	-2.6	11,562	-0.02%
2022/01/07	5	33.99	3	33.98	33.80	2	11,500	0.02%
2022/01/05	22	34.27	12	34.23	34.20	10	11,325	0.09%
2022/01/04	22	34.52	1.1	34.55	34.50	20.9	11,295	0.18%
2022/01/03	14	34.61	29	34.64	34.50	-15	11,256	-0.13%
2021/12/30	45.2	35.03	28	34.97	35.20	17.2	11,091	0.16%
2021/12/29	7.3	34.85	128	34.84	34.95	-120.7	10,858	-1.11%	大賣/鉅額交易
2021/12/28	7	34.57	6.4	34.60	34.50	0.6	10,623	0.01%
2021/12/27	26	34.25	24	34.28	34.35	2	10,562	0.02%
2021/12/24	28.2	33.96	4	33.96	33.80	24.2	10,479	0.23%
2021/12/23	23.2	33.93	4.1	33.94	34.00	19.1	10,452	0.18%
2021/12/22	29	34.01	42	33.81	33.70	-13	10,393	-0.13%
2021/12/21	20	33.74	26	33.90	33.90	-6	10,374	-0.06%
2021/12/20	67	33.76	10.1	33.56	33.70	56.9	10,357	0.55%
2021/12/17	59	34.44	108	34.76	34.10	-49	10,305	-0.48%	大賣/
2021/12/16	31.7	34.32	43.6	34.27	34.40	-11.9	9,813	-0.12%
2021/12/15	12	33.93	12.5	33.91	33.70	-0.5	9,596	-0.01%
2021/12/14	25.5	33.84	13	33.90	33.85	12.5	9,587	0.13%
2021/12/13	45.8	34.18	55.1	34.21	34.10	-9.3	9,414	-0.10%
2021/12/10	4.1	33.18	51	33.33	33.40	-46.9	9,008	-0.52%
2021/12/09	2	32.88	5	32.85	32.75	-3	8,775	-0.03%
2021/12/08	26	32.70	2	32.65	32.70	24	8,721	0.28%
2021/12/07	14	32.64	9.2	32.64	32.80	4.8	8,643	0.06%
2021/12/06	10	32.31	7	32.34	32.30	3	8,531	0.04%
2021/12/03	6.1	32.15	10	32.24	32.20	-3.9	8,534	-0.05%
2021/12/02	15.1	31.90	5	31.90	31.70	10.1	8,484	0.12%
2021/12/01	11.2	31.87	12	31.95	32.15	-0.8	8,477	-0.01%
2021/11/30	10.6	32.23	7.2	32.30	32.00	3.4	8,680	0.04%
2021/11/29	17.2	31.62	12	31.74	31.70	5.2	8,595	0.06%
2021/11/26	48.1	32.14	43	32.13	32.00	5.1	8,421	0.06%
2021/11/25	134.9	33.23	77	32.97	32.90	57.9	8,127	0.71%	大買/
2021/11/24	74	33.84	41.7	33.79	34.00	32.3	7,668	0.42%
2021/11/23	23	34.04	37.2	34.11	33.90	-14.2	7,460	-0.19%
2021/11/22	73.2	34.31	57.2	34.24	34.50	16	7,209	0.22%
2021/11/19	76.5	33.90	197.8	34.25	34.40	-121.3	6,688	-1.81%	大賣/鉅額交易
2021/11/18	55	32.00	51.5	32.12	32.10	3.5	5,175	0.07%
2021/11/17	111.3	32.30	51	31.92	31.75	60.3	4,806	1.25%	大買/
2021/11/16	33.2	31.11	100.8	31.21	32.10	-67.6	4,217	-1.60%
2021/11/15	27	30.16	51.9	30.10	30.10	-24.9	3,605	-0.69%
2021/11/12	15.6	29.78	43	29.68	29.70	-27.4	3,436	-0.80%
2021/11/11	0	0.00	1	29.00	29.10	-1	3,242	-0.03%
2021/11/10	10	29.10	25	29.16	29.25	-15	3,266	-0.46%
2021/11/09	3	29.05	13	29.07	29.05	-10	3,292	-0.30%
2021/11/08	18	28.82	0	0.00	28.90	18	3,265	0.55%
2021/11/05	3	28.80	0	0.00	28.90	3	3,284	0.09%
2021/11/04	9	28.99	0	0.00	28.90	9	3,313	0.27%
2021/11/03	0	0.00	7	29.07	29.25	-7	3,272	-0.21%
2021/11/02	3	28.95	0	0.00	28.75	3	3,183	0.09%
2021/10/29	0	0.00	3	28.68	28.75	-3	3,165	-0.09%
2021/10/28	0.4	28.55	0	0.00	28.60	0.4	3,143	0.01%
2021/10/27	1	28.40	0	0.00	28.55	1	3,137	0.03%
2021/10/26	6	28.40	1	28.35	28.35	5	3,135	0.16%
2021/10/25	1	28.10	0	0.00	28.20	1	3,120	0.03%
2021/10/22	1	28.15	0	0.00	28.20	1	3,160	0.03%
2021/10/21	0	0.00	0.2	28.25	28.15	-0.2	3,267	-0.01%
2021/10/20	0	28.20	13.4	28.33	28.25	-13.4	3,280	-0.41%
2021/10/19	0	0.00	6	28.30	28.30	-6	3,312	-0.18%
2021/10/15	0	0.00	1	28.20	28.30	-1	3,442	-0.03%
2021/10/14	5	27.95	0	0.00	27.95	5	3,521	0.14%
2021/10/13	2	28.05	0.4	28.04	28.00	1.6	3,702	0.04%
2021/10/12	0	0.00	0	28.25	28.35	0	3,804	0.00%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/06	0	0.00	1.1	27.71	27.70	-1.1	5,494	-0.02%
2021/10/05	1	27.70	0.1	27.85	27.75	0.9	5,994	0.01%
2021/10/04	4	27.71	0.1	27.83	27.70	3.9	5,984	0.07%
2021/10/01	5	28.16	0	28.35	28.05	5	5,963	0.08%
2021/09/30	1	28.65	2	28.65	28.65	-1	5,940	-0.02%
2021/09/29	2	28.55	0	28.55	28.60	2	5,954	0.03%
2021/09/28	1	29.00	4.1	28.86	29.00	-3.1	5,947	-0.05%
2021/09/27	0	29.05	0	29.00	28.95	0	5,926	0.00%
2021/09/24	1	28.80	17.8	29.08	29.05	-16.8	5,964	-0.28%
2021/09/23	5	28.62	0	0.00	28.70	5	5,876	0.09%
2021/09/22	0	0.00	3	28.35	28.70	-3	5,856	-0.05%
2021/09/17	2	28.75	0	0.00	28.75	2	5,835	0.03%
2021/09/16	0	28.70	1	28.55	28.70	-1	5,753	-0.02%
2021/09/15	0	0.00	11.1	28.45	28.30	-11.1	5,696	-0.20%
2021/09/14	0	0.00	0.1	28.20	28.20	-0.1	5,662	0.00%
2021/09/13	14	28.05	6	28.05	28.10	8	5,666	0.14%
2021/09/10	2	28.15	1	28.15	28.15	1	5,659	0.02%
2021/09/09	0	0.00	4.6	28.37	28.30	-4.6	5,650	-0.08%
2021/09/08	3	28.42	17	28.41	28.30	-14	5,646	-0.25%
2021/09/06	35	29.03	0	29.00	28.80	35	5,621	0.62%
2021/09/03	16	29.02	145	29.09	28.95	-129	5,543	-2.33%	大賣/鉅額交易
2021/09/02	7	28.24	2	28.30	28.30	5	5,309	0.09%
2021/09/01	2	28.03	8.8	28.09	28.05	-6.8	5,276	-0.13%
2021/08/31	4	27.75	0	0.00	27.90	4	5,270	0.08%
2021/08/30	2	27.80	0	0.00	27.80	2	5,344	0.04%
2021/08/27	1.3	27.76	0	0.00	27.75	1.3	5,384	0.02%
2021/08/26	0	0.00	1	27.90	27.80	-1	5,434	-0.02%
2021/08/25	0	0.00	20	27.70	27.90	-20	5,458	-0.37%
2021/08/24	12	27.55	1	27.60	27.60	11	5,518	0.20%
2021/08/20	0	0.00	2	27.05	27.00	-2	5,554	-0.04%
2021/08/19	1	27.10	11	27.14	27.10	-10	5,566	-0.18%
2021/08/18	20	27.30	1	27.20	27.60	19	5,550	0.34%
2021/08/17	1	27.50	0	0.00	27.50	1	5,566	0.02%
2021/08/16	0	0.00	5	28.00	27.90	-5	5,546	-0.09%
2021/08/13	2.1	28.44	2	28.38	28.30	0.1	5,520	0.00%
2021/08/12	2	27.90	1	27.85	28.10	1	5,470	0.02%
2021/08/11	10.1	27.80	2	27.85	27.80	8.1	5,515	0.15%
2021/08/10	13	27.98	0	0.00	27.95	13	5,556	0.23%
2021/08/09	7	28.54	6	28.60	28.50	1	5,694	0.02%
2021/08/06	10	28.72	0	0.00	28.80	10	5,769	0.17%
2021/08/05	11	28.63	1	28.60	28.60	10	5,867	0.17%
2021/08/03	2	28.45	8	28.43	28.50	-6	6,232	-0.10%
2021/07/30	11	28.29	0	0.00	28.40	11	6,310	0.17%
2021/07/28	5	28.35	1	28.35	28.35	4	6,441	0.06%
2021/07/27	1.3	28.78	15	28.76	28.80	-13.8	6,594	-0.21%
2021/07/26	0	0.00	0.1	28.25	28.25	-0.1	6,646	0.00%
2021/07/23	2	28.25	0	0.00	28.25	2	7,059	0.03%
2021/07/22	11.3	27.99	0	0.00	27.90	11.3	7,312	0.15%
2021/07/21	26	27.91	152	27.94	27.90	-126	7,324	-1.72%	大賣/鉅額交易
2021/07/20	7	28.15	15	28.12	28.10	-8	7,314	-0.11%
2021/07/19	102	28.48	9	28.46	28.45	93	7,288	1.28%	大買/
2021/07/16	48	29.11	35.4	29.29	29.10	12.6	7,285	0.17%
2021/07/15	3	29.27	22	29.21	29.50	-19	7,344	-0.26%
2021/07/14	11	29.24	43.1	29.37	29.25	-32.1	7,416	-0.43%
2021/07/13	192.2	30.78	109	31.04	29.55	83.2	7,341	1.13%	大買/大賣/
2021/07/12	27	29.13	67.5	29.38	30.45	-40.5	5,937	-0.68%
2021/07/09	0	28.15	3	28.15	28.15	-3	5,467	-0.05%
2021/07/07	2	27.95	1	28.05	27.95	1	5,654	0.02%
2021/07/06	0	0.00	0.2	28.05	28.05	-0.2	5,724	0.00%
2021/07/05	5	28.00	0	0.00	28.00	5	5,777	0.09%
2021/07/02	8	27.94	1	28.05	27.90	7	5,812	0.12%
2021/07/01	1	27.95	1	28.05	28.00	0	5,852	0.00%
2021/06/30	0	0.00	0.4	27.55	27.60	-0.4	5,848	-0.01%
2021/06/28	5	27.80	10	27.70	27.70	-5	5,966	-0.08%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/24	5	27.80	4	27.71	27.80	1	6,065	0.02%
2021/06/21	15	27.60	2	27.55	27.65	13	6,351	0.20%
2021/06/18	0	0.00	5.1	28.00	28.00	-5.1	6,456	-0.08%
2021/06/17	0	0.00	3	27.80	27.90	-3	6,533	-0.05%
2021/06/16	0	0.00	2	27.85	27.75	-2	6,605	-0.03%
2021/06/10	11.1	27.46	0	0.00	27.55	11.1	6,765	0.16%
2021/06/09	2	27.80	0.4	27.84	27.70	1.6	6,812	0.02%
2021/06/08	0.1	27.95	0	0.00	27.90	0.1	6,922	0.00%
2021/06/07	11	27.76	1	27.65	28.00	10	7,096	0.14%
2021/06/04	0	0.00	2	28.73	28.60	-2	7,217	-0.03%
2021/06/03	1	28.60	10	28.49	28.65	-9	7,636	-0.12%
2021/06/02	90	28.23	0	0.00	28.20	90	7,630	1.18%
2021/06/01	7	28.26	0	0.00	28.20	7	7,645	0.09%
2021/05/31	0.2	28.15	4	28.23	28.20	-3.8	7,625	-0.05%
2021/05/28	1	28.25	5	28.20	28.20	-4	7,626	-0.05%
2021/05/27	5	28.15	1	27.90	28.15	4	7,729	0.05%
2021/05/25	0	0.00	7	28.28	28.25	-7	7,869	-0.09%
2021/05/24	48	27.44	10	27.83	27.90	38	7,959	0.48%
2021/05/21	3	27.23	5	27.44	27.30	-2	8,241	-0.02%
2021/05/20	0	0.00	2	27.10	27.00	-2	8,340	-0.02%
2021/05/19	0	0.00	0.1	27.05	26.95	-0.1	8,349	0.00%
2021/05/18	3	26.55	10	26.73	27.00	-7	8,339	-0.08%
2021/05/17	97	26.07	52	26.14	25.65	45	8,341	0.54%
2021/05/14	8	27.37	12.2	27.42	27.45	-4.2	8,180	-0.05%
2021/05/13	5	26.79	2	26.80	27.00	3	8,103	0.04%
2021/05/12	32	27.43	15	27.32	27.45	17	7,988	0.21%
2021/05/11	4	28.74	11	28.92	28.60	-7	7,759	-0.09%
2021/05/10	5	29.01	0	0.00	29.00	5	7,676	0.07%
2021/05/07	2	29.05	11	29.00	29.30	-9	7,685	-0.12%
2021/05/06	4	28.70	0	0.00	28.90	4	7,676	0.05%
2021/05/05	8.5	28.85	0	0.00	28.80	8.5	7,625	0.11%
2021/05/04	14.2	28.98	11	28.78	28.85	3.2	7,576	0.04%
2021/05/03	32	29.93	4	30.10	29.75	28	7,425	0.38%
2021/04/29	33	30.90	104.1	30.87	30.60	-71.1	7,303	-0.97%	大賣/
2021/04/28	7	29.94	45.8	30.05	30.30	-38.8	6,924	-0.56%
2021/04/27	0	0.00	1	29.45	29.50	-1	6,734	-0.01%
2021/04/26	5	29.43	2	29.43	29.40	3	6,735	0.04%
2021/04/23	5	29.35	7	29.37	29.35	-2	6,707	-0.03%
2021/04/22	6	29.77	16.4	29.86	29.35	-10.3	6,801	-0.15%
2021/04/21	6	30.01	66.5	30.06	30.15	-60.5	6,734	-0.90%
2021/04/20	13	29.76	25.7	29.69	29.80	-12.7	6,621	-0.19%
2021/04/19	1	29.35	9.3	29.33	29.35	-8.3	6,537	-0.13%
2021/04/16	0	29.05	6.2	29.05	29.15	-6.2	6,590	-0.09%
2021/04/15	30	28.79	10	28.75	28.85	20	6,609	0.30%
2021/04/14	12	28.56	1	28.80	28.65	11	6,617	0.17%
2021/04/13	19	28.98	14	29.15	28.90	5	6,607	0.08%
2021/04/12	20.7	29.28	22.5	29.38	29.30	-1.8	6,532	-0.03%
2021/04/09	4	29.30	13.2	29.31	29.45	-9.2	6,479	-0.14%
2021/04/08	12	29.20	5	29.19	29.20	7	6,460	0.11%
2021/04/07	0	0.00	3	29.00	29.15	-3	6,483	-0.05%
2021/04/06	17	29.10	6.6	29.11	29.05	10.4	6,496	0.16%
2021/04/01	1	29.10	20.1	29.10	29.15	-19.1	6,453	-0.30%
2021/03/31	11	28.80	16.4	28.68	28.85	-5.4	6,398	-0.08%
2021/03/30	17.1	28.57	12	28.60	28.70	5.1	6,349	0.08%
2021/03/29	3.2	28.70	22	28.66	28.65	-18.8	6,295	-0.30%
2021/03/26	10.2	28.59	1.9	28.65	28.60	8.3	6,283	0.13%
2021/03/25	9	28.64	0.1	28.80	28.65	8.9	6,276	0.14%
2021/03/24	10.5	29.30	6.6	29.39	29.30	3.9	6,234	0.06%
2021/03/23	17.2	29.25	2	29.20	29.25	15.2	6,178	0.25%
2021/03/22	5.7	28.95	1.2	28.86	28.95	4.5	6,122	0.07%
2021/03/19	20	28.91	0	0.00	29.10	20	6,135	0.33%
2021/03/18	14.3	29.02	2	29.10	29.05	12.3	6,113	0.20%
2021/03/17	33	29.04	12.6	29.09	29.10	20.4	6,181	0.33%
2021/03/16	33	29.17	3.4	29.13	29.15	29.6	6,395	0.46%
2021/03/15	4	29.01	2.1	29.07	29.10	1.9	6,548	0.03%
2021/03/12	20	28.75	9	28.64	28.95	11	7,216	0.15%
2021/03/11	20.1	28.81	1	28.80	28.80	19.1	7,457	0.26%
2021/03/10	6.3	28.66	9	28.73	28.80	-2.7	7,347	-0.04%
2021/03/09	39.8	28.40	54.2	28.35	28.45	-14.4	7,224	-0.20%
2021/03/08	1	30.40	0	0.00	30.30	1	6,814	0.01%
2021/03/05	7	30.17	0	0.00	30.30	7	6,822	0.10%
2021/03/04	5	30.36	0.6	30.35	30.40	4.4	6,845	0.06%
2021/03/03	4.4	30.54	0.1	30.60	30.60	4.2	6,834	0.06%
2021/03/02	5	30.76	31.1	30.71	30.60	-26.1	6,832	-0.38%
2021/02/26	11	30.32	11	30.66	30.95	0	6,770	0.00%
2021/02/25	4.9	30.57	4	30.71	30.65	0.9	6,746	0.01%
2021/02/24	17	30.56	24	30.73	30.50	-7	6,816	-0.10%
2021/02/23	16.6	30.93	141.1	30.96	31.00	-124.5	6,687	-1.86%	大賣/鉅額交易
2021/02/22	2	30.05	34	30.02	30.25	-32	6,367	-0.50%
2021/02/19	1	29.55	3	29.77	29.90	-2	6,263	-0.03%
2021/02/18	1	29.55	5	29.65	29.65	-4	6,260	-0.06%
2021/02/17	1	29.30	0.5	29.35	29.40	0.5	6,317	0.01%
2021/02/05	0	0.00	10	29.38	29.25	-10	6,284	-0.16%
2021/02/03	0	0.00	4	29.29	29.30	-4	6,351	-0.06%
2021/02/02	0	0.00	4	29.30	29.25	-4	6,382	-0.06%
2021/02/01	8	28.91	7.6	28.93	29.00	0.4	6,387	0.01%
2021/01/29	7.2	29.07	3	29.32	29.10	4.2	6,375	0.07%
2021/01/28	2.2	29.21	0	0.00	29.30	2.2	6,332	0.03%
2021/01/27	0	0.00	7.6	29.46	29.45	-7.6	6,298	-0.12%
2021/01/26	1.8	29.50	0	0.00	29.35	1.8	6,288	0.03%
2021/01/25	17	29.40	2	29.50	29.50	15	6,277	0.24%
2021/01/22	12.9	29.16	0	0.00	29.30	12.9	6,252	0.21%
2021/01/21	2	29.23	11	29.25	29.20	-9	6,236	-0.14%
2021/01/20	16	29.33	23	29.58	29.15	-7	6,197	-0.11%
2021/01/19	11	29.85	0	0.00	29.80	11	6,118	0.18%
2021/01/18	5	29.72	6.4	29.69	29.90	-1.4	6,074	-0.02%
2021/01/15	6	29.93	17	30.11	29.85	-11	6,042	-0.18%
2021/01/14	7	30.00	19	30.03	30.05	-12	5,906	-0.20%
2021/01/13	1	30.00	36.2	29.80	29.85	-35.2	5,892	-0.60%
2021/01/12	5.9	29.90	7	29.86	29.80	-1.1	5,874	-0.02%
2021/01/11	33	30.05	8.2	30.05	30.15	24.8	5,800	0.43%
2021/01/08	6	29.29	0	0.00	29.40	6	5,671	0.11%
2021/01/07	25	29.41	1	29.45	29.40	24	5,610	0.43%
2021/01/06	58	29.61	0	0.00	29.40	58	5,588	1.04%
2021/01/05	4	29.43	1	29.50	29.60	3	5,539	0.05%
2021/01/04	13	29.47	0.1	29.50	29.50	12.9	5,540	0.23%
2020/12/31	4	29.59	1	29.60	29.50	3	5,528	0.05%
2020/12/30	1	29.30	16	29.56	29.65	-15	5,496	-0.27%
2020/12/29	30	29.26	0	0.00	29.30	30	5,419	0.55%
2020/12/28	15	29.40	2	29.40	29.40	13	5,366	0.24%
2020/12/25	10	29.35	4.1	29.39	29.30	5.9	5,361	0.11%
2020/12/24	17	29.17	1	29.20	29.20	16	5,336	0.30%
2020/12/23	0	0.00	3	29.10	29.15	-3	5,323	-0.06%
2020/12/22	36.1	29.24	1	29.20	29.00	35.1	5,341	0.66%
2020/12/21	13	29.14	13	29.19	29.20	0	5,356	0.00%
2020/12/18	14.2	29.39	8	29.69	29.40	6.2	5,325	0.12%
2020/12/17	5	29.22	0.5	29.20	29.20	4.5	5,288	0.09%
2020/12/16	18	29.33	15	29.45	29.40	3	5,248	0.06%
2020/12/15	32	29.43	8	29.47	29.25	24	5,195	0.46%
2020/12/14	4	29.84	0	0.00	29.80	4	5,096	0.08%
2020/12/11	64	29.72	28	30.09	29.70	36	5,063	0.71%
2020/12/10	39	30.11	173	30.03	30.05	-134	4,961	-2.70%	大賣/鉅額交易
2020/12/09	52	31.16	68.2	31.17	31.15	-16.2	4,696	-0.35%
2020/12/08	88.5	32.05	67	32.34	31.75	21.5	4,523	0.48%
2020/12/07	6	30.60	73.2	30.79	31.25	-67.2	3,891	-1.73%
2020/12/04	9	29.78	4	29.85	29.90	5	3,535	0.14%
2020/12/03	0	0.00	19.2	29.78	29.65	-19.2	3,472	-0.55%
2020/12/02	36	29.57	16.2	29.61	29.60	19.8	3,435	0.58%
2020/12/01	7	29.61	15	29.65	29.65	-8	3,423	-0.23%
2020/11/30	47	29.88	2	29.88	29.50	45	3,409	1.32%
2020/11/27	9	29.78	2.8	29.81	29.75	6.2	3,366	0.18%
2020/11/26	4	29.59	1	29.60	29.65	3	3,339	0.09%
2020/11/25	6	29.75	0	0.00	29.65	6	3,340	0.18%
2020/11/24	6	29.88	4	29.80	29.60	2	3,319	0.06%
2020/11/23	26	29.41	10.7	29.49	29.60	15.3	3,263	0.47%
2020/11/20	1	29.20	5	29.20	29.10	-4	3,261	-0.12%
2020/11/18	1	29.15	6.5	29.15	29.20	-5.5	3,272	-0.17%
2020/11/17	5	29.04	3.5	29.07	29.00	1.5	3,295	0.04%
2020/11/16	4	29.14	29	29.12	29.10	-25	3,409	-0.73%
2020/11/12	6	29.14	0	0.00	29.10	6	3,373	0.18%
2020/11/11	9	29.30	13	29.32	29.35	-4	3,394	-0.12%
2020/11/10	0	0.00	137	29.00	29.00	-137	3,365	-4.07%	大賣/鉅額交易
2020/11/09	6	28.95	0.5	28.85	28.90	5.5	3,523	0.16%
2020/11/06	0	0.00	2	29.00	28.85	-2	3,665	-0.05%
2020/11/03	0	0.00	4	28.68	28.70	-4	3,685	-0.11%
2020/11/02	6	28.23	11	28.15	28.30	-5	3,703	-0.14%
2020/10/30	0	0.00	2	28.45	28.20	-2	3,715	-0.05%
2020/10/29	3	28.42	13	28.39	28.45	-10	3,722	-0.27%
2020/10/28	3	28.62	0	0.00	28.60	3	3,746	0.08%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/23	0	0.00	7	29.02	28.95	-7	3,837	-0.18%
2020/10/21	2	29.33	1.2	29.25	28.95	0.8	4,020	0.02%
2020/10/20	21	28.87	5	28.82	28.90	16	4,113	0.39%
2020/10/19	1	28.65	1	28.70	28.70	0	4,135	0.00%
2020/10/16	39	28.55	0	0.00	28.60	39	4,213	0.93%
2020/10/14	1	28.55	2.2	28.41	28.55	-1.2	4,286	-0.03%
2020/10/13	2	28.25	0	0.00	28.25	2	4,424	0.05%
2020/10/12	1.1	28.73	38	28.64	28.40	-36.9	4,435	-0.83%
2020/10/08	2	28.55	0	0.00	28.55	2	4,601	0.04%
2020/10/07	10	28.65	0	0.00	28.70	10	4,946	0.20%
2020/10/06	5	28.50	0	0.00	28.50	5	5,298	0.09%
2020/10/05	2	28.60	0	0.00	28.40	2	5,617	0.04%
2020/09/30	1	28.50	0	0.00	28.60	1	5,762	0.02%
2020/09/29	0	0.00	103	28.10	28.10	-103	5,860	-1.76%	大賣/鉅額交易
2020/09/28	1	27.80	1	28.05	28.05	0	6,101	0.00%
2020/09/25	5	27.77	1	27.60	27.60	4	6,327	0.06%
2020/09/24	16	27.77	0	0.00	27.65	16	6,527	0.25%
2020/09/23	6	28.20	14	28.22	28.15	-8	6,661	-0.12%
2020/09/22	9	28.58	0	0.00	28.45	9	6,755	0.13%
2020/09/18	2	28.90	1	28.95	28.95	1	7,011	0.01%
2020/09/17	20	28.85	0.7	28.90	28.85	19.3	7,138	0.27%
2020/09/16	1	28.85	1	29.00	28.85	0	7,190	0.00%
2020/09/15	0	0.00	3.1	28.90	28.85	-3.1	7,247	-0.04%
2020/09/14	1	29.10	4.2	29.04	29.00	-3.2	7,430	-0.04%
2020/09/11	0	0.00	1	29.15	29.00	-1	7,485	-0.01%
2020/09/10	108	29.00	22	29.07	29.10	86	7,510	1.15%	大買/
2020/09/09	1	28.45	1	28.45	28.55	0	7,488	0.00%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	0	0.00	2	28.55	28.45	-2	7,756	-0.03%
2020/09/04	3	28.38	9.2	28.32	28.50	-6.2	7,924	-0.08%
2020/09/03	0	0.00	13	29.05	28.70	-13	8,277	-0.16%
2020/09/02	4	28.88	1.2	28.98	28.85	2.8	8,345	0.03%
2020/09/01	0	0.00	8.5	28.89	28.85	-8.5	8,522	-0.10%
2020/08/31	4	29.15	1	28.90	28.90	3	8,629	0.03%
2020/08/28	0.5	29.15	5	28.85	29.15	-4.5	8,671	-0.05%
2020/08/27	1	29.05	1	28.85	28.85	0	8,748	0.00%
2020/08/26	12	28.90	22.6	29.03	28.95	-10.6	8,858	-0.12%
2020/08/25	0	0.00	5.1	28.35	28.35	-5.1	8,837	-0.06%
2020/08/24	4	27.98	0	0.00	28.10	4	9,028	0.04%
2020/08/21	8.2	27.95	4	28.03	27.95	4.2	9,124	0.05%
2020/08/20	45	27.95	1	28.00	27.75	44	9,210	0.48%
2020/08/19	10	28.49	10	28.75	28.45	0	9,233	0.00%
2020/08/18	1	28.80	1	28.85	28.75	0	9,372	0.00%
2020/08/17	0	0.00	2.1	28.88	28.85	-2.1	9,759	-0.02%
2020/08/14	2	28.28	0	0.00	28.45	2	10,623	0.02%
2020/08/13	31.4	28.42	23.4	28.50	28.25	8	10,698	0.08%
2020/08/12	35.9	28.81	20	28.79	28.75	15.9	10,562	0.15%
2020/08/11	0	0.00	1	29.60	29.40	-1	10,458	-0.01%
2020/08/10	10	29.35	2	29.30	29.35	8	10,611	0.08%
2020/08/07	0	0.00	2	29.40	29.25	-2	10,807	-0.02%
2020/08/05	1	29.25	0	0.00	29.35	1	11,121	0.01%
2020/08/04	4	29.25	1	29.25	29.30	3	11,202	0.03%
2020/08/03	2	29.18	0	0.00	29.20	2	11,308	0.02%
2020/07/31	0.2	29.65	0	0.00	29.55	0.2	11,359	0.00%
2020/07/30	1	29.15	34	29.02	29.15	-33	11,446	-0.29%
2020/07/29	10	28.70	57	28.49	29.00	-47	11,475	-0.41%
2020/07/28	14	28.63	4	28.56	28.25	10	11,504	0.09%
2020/07/27	19	28.65	43	28.65	28.55	-24	11,547	-0.21%
2020/07/24	27	29.14	59.2	29.45	29.00	-32.2	11,509	-0.28%
2020/07/23	4	29.64	2	29.65	29.60	2	11,390	0.02%
2020/07/22	6	29.76	2	29.70	29.75	4	11,429	0.03%
2020/07/21	6.2	29.88	6	29.89	29.85	0.2	11,397	0.00%
2020/07/20	10	29.62	3	29.47	29.65	7	11,411	0.06%
2020/07/17	22.1	29.77	24.7	29.72	29.55	-2.6	11,486	-0.02%
2020/07/16	54	30.00	1	30.00	30.15	53	11,564	0.46%
2020/07/15	26	30.01	54	30.08	29.85	-28	11,684	-0.24%
2020/07/14	71.2	30.07	67	30.13	30.35	4.2	11,764	0.04%
2020/07/13	108.5	34.18	40	34.05	34.20	68.5	11,554	0.59%	大買/
2020/07/10	32.2	33.90	35	33.92	33.90	-2.8	11,409	-0.02%
2020/07/09	5	33.56	26	33.40	33.55	-21	11,334	-0.19%
2020/07/08	22.1	33.41	6	33.55	33.55	16.1	11,280	0.14%
2020/07/07	47	33.79	41	33.51	33.35	6	11,272	0.05%
2020/07/06	3	33.87	54	33.92	33.95	-51	11,266	-0.45%
2020/07/03	13	33.03	41.3	33.09	33.30	-28.3	11,364	-0.25%
2020/07/02	9	32.53	18	32.66	32.75	-9	11,254	-0.08%
2020/07/01	45	32.49	2	32.45	32.40	43	11,141	0.39%
2020/06/30	38	32.64	44	32.51	32.40	-6	11,075	-0.05%
2020/06/29	1	32.15	9	32.05	32.25	-8	11,012	-0.07%
2020/06/24	10.4	32.00	20	32.05	32.15	-9.6	10,937	-0.09%
2020/06/23	15	31.43	35	31.50	31.45	-20	10,969	-0.18%
2020/06/22	6	31.54	12	31.68	31.60	-6	11,028	-0.05%
2020/06/19	19	31.41	41	31.41	31.45	-22	11,190	-0.20%
2020/06/18	11	31.32	1	31.35	31.45	10	11,126	0.09%
2020/06/17	4	31.31	35	31.45	31.30	-31	11,142	-0.28%
2020/06/16	56	31.40	4	31.40	31.55	52	11,267	0.46%
2020/06/15	138	31.45	5	31.30	31.05	133	11,582	1.15%	大買/鉅額交易
2020/06/12	65	31.34	117	31.04	31.50	-52	11,701	-0.44%	大賣/
2020/06/11	30	32.30	26	32.63	32.05	4	11,810	0.03%
2020/06/10	22	32.77	29.2	32.81	32.80	-7.2	11,843	-0.06%
2020/06/09	42	32.33	5	32.41	32.35	37	11,888	0.31%
2020/06/08	24	32.20	2.1	32.25	32.10	21.9	12,160	0.18%
2020/06/05	9	32.26	14	32.56	32.55	-5	12,335	-0.04%
2020/06/04	48	32.12	1	32.20	32.20	47	12,519	0.38%
2020/06/03	64	32.05	0	0.00	31.95	64	12,684	0.50%
2020/06/02	170	32.14	38	31.95	31.95	132	12,674	1.04%	大買/鉅額交易
2020/06/01	27	32.30	4	32.26	32.35	23	12,701	0.18%
2020/05/29	7	32.33	15	32.68	32.30	-8	12,842	-0.06%
2020/05/28	0	0.00	36.3	32.16	32.05	-36.3	13,010	-0.28%
2020/05/27	17	32.19	17	32.17	32.05	0	13,239	0.00%
2020/05/26	41	32.41	44	32.22	32.10	-3	13,584	-0.02%
2020/05/25	75	32.14	49	32.46	32.35	26	13,635	0.19%
2020/05/22	109	32.83	173	33.16	32.40	-64	13,734	-0.47%	大買/大賣/
2020/05/21	89.3	32.77	158	32.94	33.30	-68.7	13,906	-0.49%	大賣/
2020/05/20	10	30.23	16	30.49	30.70	-6	13,366	-0.04%
2020/05/19	3	30.07	1.3	30.18	30.10	1.7	14,171	0.01%
2020/05/18	23	29.79	6	29.85	29.75	17	14,846	0.11%
2020/05/15	17	29.80	6	29.81	29.75	11	15,551	0.07%
2020/05/14	94	30.33	48.3	30.58	30.10	45.8	15,703	0.29%
2020/05/13	67	30.90	1	30.95	31.00	66	15,635	0.42%
2020/05/12	9	30.94	13.9	31.08	31.35	-4.9	15,550	-0.03%
2020/05/11	0	0.00	18	30.79	30.80	-18	15,487	-0.12%
2020/05/08	43	30.72	9	30.75	30.50	34	15,395	0.22%
2020/05/07	19	30.62	20	30.71	30.80	-1	15,297	-0.01%
2020/05/06	23	30.77	44	30.58	30.50	-21	15,231	-0.14%
2020/05/05	6	30.37	17	30.19	30.25	-11	15,125	-0.07%
2020/05/04	10	30.08	1	30.05	30.15	9	15,101	0.06%
2020/04/30	14	30.72	14	30.69	30.60	0	15,050	0.00%
2020/04/29	10	30.42	5	30.50	30.50	5	15,013	0.03%
2020/04/28	33	30.43	7	30.29	30.35	26	14,991	0.17%
2020/04/27	16	29.89	13	29.97	30.25	3	15,081	0.02%
2020/04/24	3	29.32	13	29.42	29.40	-10	15,045	-0.07%
2020/04/23	12	29.62	10	29.92	29.60	2	15,106	0.01%
2020/04/22	27	29.21	13	29.27	29.50	14	15,092	0.09%
2020/04/21	28	29.67	12	29.78	29.40	16	15,059	0.11%
2020/04/20	32	30.52	4	30.46	30.35	28	14,935	0.19%
2020/04/17	57	31.42	24	30.86	30.85	33	14,813	0.22%
2020/04/16	34.2	31.39	15	31.48	31.40	19.2	14,601	0.13%
2020/04/15	17.2	30.97	103	30.98	31.20	-85.9	14,441	-0.59%	大賣/
2020/04/14	68	30.58	25.1	30.56	30.80	42.9	14,234	0.30%
2020/04/13	53	29.50	6	29.49	29.35	47	14,016	0.34%
2020/04/10	17	29.11	4	29.10	29.15	13	13,957	0.09%
2020/04/09	12	29.09	88	29.28	29.05	-76	13,866	-0.55%
2020/04/08	26	28.44	18	28.92	29.10	8	13,659	0.06%
2020/04/07	21	27.63	14	27.70	27.55	7	13,336	0.05%
2020/04/06	38	27.25	8	27.23	27.30	30	13,221	0.23%
2020/04/01	14.9	27.26	5	27.32	27.25	9.9	13,146	0.07%
2020/03/31	18	27.18	10	27.10	27.15	8	13,076	0.06%
2020/03/30	16	26.83	13	26.48	26.95	3	12,986	0.02%
2020/03/27	25	27.35	22	27.58	26.85	3	12,952	0.02%
2020/03/26	11	26.16	11	26.85	26.85	0	12,801	0.00%
2020/03/25	6	26.60	6	27.25	26.45	0	12,784	0.00%
2020/03/24	12.2	25.80	19	25.72	25.80	-6.8	12,601	-0.05%
2020/03/23	10	23.99	25	24.08	24.10	-15	12,552	-0.12%
2020/03/20	11	24.87	18	25.12	25.10	-7	12,500	-0.06%
2020/03/19	68	23.81	18.4	23.96	23.40	49.6	12,332	0.40%
2020/03/18	35.9	26.46	11.7	27.05	26.00	24.1	11,994	0.20%
2020/03/17	120.1	27.09	10	27.03	26.80	110.1	11,782	0.93%	大買/鉅額交易
2020/03/16	60	28.62	36	28.64	27.75	24	11,545	0.21%
2020/03/13	71	27.97	24	27.95	28.95	47	11,507	0.41%
2020/03/12	42	30.14	10.3	29.96	30.05	31.7	11,085	0.29%
2020/03/11	52	32.15	30	31.93	31.60	22	10,744	0.20%
2020/03/10	33	32.89	39	33.11	33.35	-6	10,395	-0.06%
2020/03/09	21	33.27	26	33.04	32.70	-5	10,107	-0.05%
2020/03/06	9	33.86	7	34.03	34.10	2	9,880	0.02%
2020/03/05	11	34.15	24	34.31	34.25	-13	9,839	-0.13%
2020/03/04	25	33.89	7	33.80	33.70	18	9,695	0.19%
2020/03/03	15.3	34.81	22.5	35.13	34.50	-7.2	9,468	-0.08%
2020/03/02	16	33.82	32	33.50	34.25	-16	9,098	-0.18%
2020/02/27	35	34.71	19	35.00	34.05	16	8,789	0.18%
2020/02/26	44.1	34.58	24.2	34.85	34.75	20	8,378	0.24%
2020/02/25	9	34.81	20	34.80	34.55	-11	8,182	-0.13%
2020/02/24	39	34.83	53.2	34.97	35.10	-14.2	7,914	-0.18%
2020/02/21	28	34.34	28	34.40	34.20	0	7,428	0.00%
2020/02/20	92	34.34	80.5	34.44	34.40	11.5	7,200	0.16%
2020/02/19	29	32.86	52.6	32.92	33.50	-23.6	6,467	-0.36%
2020/02/18	26	31.76	57.8	31.82	31.60	-31.8	5,842	-0.54%
2020/02/17	11	30.60	96	30.25	30.50	-85	5,350	-1.59%
2020/02/14	3	29.77	6	29.82	29.70	-3	5,272	-0.06%
2020/02/13	7	29.46	26	29.48	29.35	-19	5,375	-0.35%
2020/02/12	6	28.96	41	29.47	29.45	-35	5,428	-0.64%
2020/02/11	3	28.70	15	28.65	28.70	-12	5,418	-0.22%
2020/02/10	4	28.50	0	0.00	28.65	4	5,423	0.07%
2020/02/07	1	28.70	10	28.75	28.60	-9	5,403	-0.17%
2020/02/06	0	0.00	2	28.65	28.80	-2	5,412	-0.04%
2020/02/05	2	28.40	1	28.65	28.50	1	5,408	0.02%
2020/02/04	4	28.55	0	0.00	28.50	4	5,368	0.07%
2020/02/03	25	27.77	0	0.00	28.40	25	5,355	0.47%
2020/01/31	17	29.09	3	29.00	29.00	14	5,286	0.26%
2020/01/30	67	28.91	10	28.80	28.95	57	5,300	1.08%
2020/01/20	48	30.45	7	30.49	30.35	41	5,211	0.79%
2020/01/17	15	30.42	56	30.09	30.40	-41	5,432	-0.75%
2020/01/16	6	29.93	18	29.96	29.95	-12	5,315	-0.23%
2020/01/15	0	0.00	88.2	29.84	29.85	-88.2	5,260	-1.68%
2020/01/14	13	29.68	2	29.63	29.70	11	5,180	0.21%
2020/01/13	35	29.19	113	29.20	29.20	-78	5,078	-1.54%	大賣/
2020/01/10	17	28.91	16	29.02	29.00	1	5,041	0.02%
2020/01/09	0	0.00	5	28.45	28.30	-5	4,987	-0.10%
2020/01/08	0	0.00	14	28.26	28.15	-14	5,030	-0.28%
2020/01/07	4	28.54	0	0.00	28.55	4	5,001	0.08%
2020/01/06	3	28.58	4	28.60	28.60	-1	4,970	-0.02%
2020/01/03	1	28.80	17	28.85	28.95	-16	4,950	-0.32%
2020/01/02	0	0.00	4	29.10	28.95	-4	4,932	-0.08%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/30	0	0.00	12	29.10	29.10	-12	4,877	-0.25%
2019/12/26	0	0.00	10	28.95	29.00	-10	4,880	-0.20%
2019/12/24	0	0.00	17	28.88	29.00	-17	4,917	-0.35%
2019/12/23	0	0.00	1	29.20	29.10	-1	4,971	-0.02%
2019/12/20	0	0.00	11	29.11	29.00	-11	5,011	-0.22%
2019/12/19	38	29.22	14	29.14	29.20	24	4,929	0.49%
2019/12/18	0	0.00	15	29.10	29.20	-15	4,875	-0.31%
2019/12/17	2.8	28.68	10	28.71	28.80	-7.2	4,772	-0.15%
2019/12/16	2	28.70	2	28.70	28.75	0	4,736	0.00%
2019/12/13	1	28.55	3	28.60	28.65	-2	4,720	-0.04%
2019/12/12	2	28.58	0	0.00	28.70	2	4,641	0.04%
2019/12/11	10	28.80	0	0.00	28.70	10	4,646	0.22%
2019/12/10	81	28.84	2	28.88	28.80	79	4,624	1.71%
2019/12/09	1	28.25	1	28.40	28.35	0	4,434	0.00%
2019/12/06	1	28.45	30	28.40	28.45	-29	4,445	-0.65%
2019/12/05	11	27.97	2	27.98	28.00	9	4,408	0.20%
2019/12/04	20	27.78	10	27.70	27.90	10	4,382	0.23%
2019/12/03	13	27.88	20.6	27.83	28.00	-7.6	4,371	-0.17%
2019/12/02	1	27.85	0	0.00	28.00	1	4,352	0.02%
2019/11/29	8	28.28	2	28.25	28.35	6	4,290	0.14%
2019/11/28	1	28.50	0	0.00	28.40	1	4,253	0.02%
2019/11/27	5	28.40	0.2	28.45	28.45	4.8	4,251	0.11%
2019/11/26	1	28.25	5	28.30	28.50	-4	4,267	-0.09%
2019/11/25	22	28.51	0	0.00	28.50	22	4,288	0.51%
2019/11/22	13	28.71	1	28.90	28.70	12	4,306	0.28%
2019/11/21	10	28.73	3.1	28.70	28.75	6.9	4,296	0.16%
2019/11/20	31	28.81	6	28.84	28.90	25	4,255	0.59%
2019/11/19	28	29.53	12	29.58	29.30	16	4,174	0.38%
2019/11/18	4	29.24	35.6	29.26	29.30	-31.6	4,043	-0.78%
2019/11/15	67	28.68	14	28.75	28.60	53	3,849	1.38%
2019/11/14	25	28.53	18	28.61	28.70	7	3,743	0.19%
2019/11/13	39	28.79	24	28.88	28.90	15	3,464	0.43%
2019/11/12	32	28.29	6	28.43	28.50	26	3,212	0.81%
2019/11/11	43	27.91	2	27.83	27.75	41	2,970	1.38%
2019/11/08	25.8	27.43	4	27.35	27.50	21.8	2,837	0.77%
2019/11/07	1	26.90	0	0.00	26.90	1	2,700	0.04%
2019/11/06	1	27.00	2	27.00	26.90	-1	2,670	-0.04%
2019/11/05	2.4	26.99	0	0.00	26.95	2.4	2,653	0.09%
2019/11/04	2	26.75	1	26.80	26.75	1	2,631	0.04%
2019/11/01	0	0.00	4	26.75	26.75	-4	2,631	-0.15%
2019/10/31	1	26.60	0	0.00	26.80	1	2,662	0.04%
2019/10/30	3	26.80	0	0.00	26.80	3	2,644	0.11%
2019/10/29	7	26.47	2	26.45	26.60	5	2,615	0.19%
2019/10/28	0	0.00	13	26.90	26.90	-13	2,532	-0.51%
2019/10/25	6	27.04	11	26.98	27.10	-5	2,462	-0.20%
2019/10/24	0	0.00	2	25.90	26.00	-2	2,207	-0.09%
2019/10/23	5	25.80	1	25.80	25.75	4	2,196	0.18%
2019/10/22	0	0.00	10	25.95	25.75	-10	2,188	-0.46%
2019/10/21	0	0.00	0	25.80	25.75	0	2,177	0.00%
2019/10/18	6	25.43	0	0.00	25.45	6	2,161	0.28%
2019/10/17	13	25.45	0	0.00	25.50	13	2,137	0.61%
2019/10/16	12	25.68	1.1	25.57	25.70	10.9	2,100	0.52%
2019/10/15	4	25.80	0	0.00	25.90	4	2,048	0.20%
2019/10/14	5	25.84	0	0.00	25.90	5	2,046	0.24%
2019/10/09	10	25.78	0	0.00	25.70	10	2,060	0.49%
2019/10/08	2	26.15	0.5	26.15	26.10	1.5	2,040	0.07%
2019/10/07	5	25.92	0	0.00	26.00	5	2,040	0.25%
2019/10/04	5.2	25.89	0	0.00	26.00	5.2	2,052	0.25%
2019/10/03	3.5	25.67	0	0.00	25.95	3.5	2,061	0.17%
2019/10/02	0	0.00	1	26.10	26.00	-1	2,027	-0.05%
2019/10/01	6	25.99	0	0.00	26.10	6	2,010	0.30%
2019/09/27	0.3	26.25	24.4	26.19	26.15	-24.2	1,979	-1.22%
2019/09/26	20	26.50	2	26.35	26.25	18.1	1,941	0.93%
2019/09/25	1	26.00	0	0.00	26.00	1	1,854	0.06%
2019/09/20	1	26.25	0	0.00	26.15	1	1,772	0.06%
2019/09/16	7	26.16	0	0.00	26.30	7	1,740	0.40%
2019/09/12	8	26.44	0	0.00	26.50	8	1,713	0.47%
2019/09/11	6	26.43	0	0.00	26.50	6	1,693	0.35%
2019/09/10	15	26.55	0	0.00	26.60	15	1,677	0.89%
2019/09/09	1	27.50	0	0.00	27.30	1	1,641	0.06%
2019/09/06	9	27.60	0	0.00	27.55	9	1,642	0.55%
2019/09/04	0	0.00	16	27.50	27.60	-16	1,643	-0.97%
2019/09/02	1	27.50	3	27.63	27.65	-2	1,667	-0.12%
2019/08/30	4	27.45	2	27.53	27.60	2	1,658	0.12%
2019/08/29	9	27.22	1.2	27.16	27.30	7.8	1,637	0.48%
2019/08/28	6.1	26.44	0	0.00	26.65	6.1	1,599	0.38%
2019/08/27	4.3	31.58	1	31.55	31.55	3.3	1,530	0.22%
2019/08/26	0	0.00	5	31.60	31.55	-5	1,459	-0.34%
2019/08/23	1.3	31.76	0	0.00	31.80	1.3	1,450	0.09%
2019/08/22	3	31.77	0	0.00	31.75	3	1,449	0.21%
2019/08/21	0.3	31.90	0	0.00	31.90	0.3	1,443	0.02%
2019/08/19	1	31.70	0.3	31.80	31.80	0.7	1,432	0.05%
2019/08/12	10	31.50	0	0.00	31.50	10	1,386	0.72%
2019/08/06	0	0.00	1	30.55	31.00	-1	1,433	-0.07%
2019/08/02	1	31.50	0	0.00	31.90	1	1,517	0.07%
2019/08/01	0	0.00	0	32.15	32.20	0	1,492	0.00%
2019/07/30	0	0.00	1	32.40	32.35	-1	1,494	-0.07%
2019/07/29	0	0.00	4	32.29	32.35	-4	1,508	-0.27%
2019/07/25	0	0.00	1	32.00	32.05	-1	1,489	-0.07%
2019/07/22	10	32.00	0.2	31.90	31.90	9.8	1,500	0.65%
2019/07/19	0	0.00	2	32.10	31.95	-2	1,495	-0.13%
2019/07/18	2	32.15	2	32.10	32.05	0	1,486	0.00%
2019/07/16	2	32.40	0	0.00	32.40	2	1,479	0.14%
2019/07/12	0	0.00	60	31.85	32.15	-60	1,465	-4.09%
2019/07/10	17	31.80	2	31.80	31.80	15	1,440	1.04%
2019/07/09	2	31.35	0	0.00	31.35	2	1,427	0.14%
2019/07/02	0	0.00	2.7	31.14	31.20	-2.7	1,538	-0.18%
2019/06/28	0	0.00	1	31.00	31.10	-1	1,556	-0.06%
2019/06/26	0	0.00	3	30.65	30.70	-3	1,564	-0.19%
2019/06/25	61	30.85	0	0.00	30.95	61	1,562	3.90%
2019/06/24	10	30.75	4	30.30	30.70	6	1,558	0.38%
2019/06/19	1	29.80	0	0.00	29.70	1	1,558	0.06%
2019/06/17	1	29.50	0	0.00	29.60	1	1,570	0.06%
2019/06/11	3	30.05	13	29.95	29.75	-10	1,813	-0.55%
2019/06/06	2	29.25	0	0.00	29.25	2	1,857	0.11%
2019/06/04	5	29.20	0	0.00	29.15	5	1,916	0.26%
2019/05/30	3	29.03	0	0.00	29.10	3	2,087	0.14%
2019/05/29	2	28.90	0	0.00	29.20	2	2,268	0.09%
2019/05/27	0	0.00	7	29.25	29.30	-7	2,358	-0.30%
2019/05/24	12	29.21	0	0.00	29.20	12	2,357	0.51%
2019/05/23	5	29.35	7	29.35	29.35	-2	2,347	-0.09%
2019/05/17	15	29.42	0	0.00	29.60	15	2,376	0.63%
2019/05/15	0	0.00	1	30.00	30.00	-1	2,391	-0.04%
2019/05/14	1	29.30	3	29.15	29.65	-2	2,385	-0.08%
2019/05/13	8	29.28	0	0.00	29.35	8	2,394	0.33%
2019/05/10	27	30.46	0	0.00	30.10	27	2,400	1.12%
2019/05/08	10	31.75	0.2	31.70	31.70	9.8	2,317	0.42%
2019/05/03	10.4	32.30	0	0.00	32.25	10.4	2,343	0.44%
2019/05/02	0	0.00	1	32.20	32.35	-1	2,329	-0.04%
2019/04/25	0	0.00	1	31.65	31.65	-1	2,319	-0.04%
2019/04/24	1	31.65	1	31.60	31.60	0	2,334	0.00%
2019/04/23	1	31.60	2	31.58	31.65	-1	2,340	-0.04%
2019/04/19	0	0.00	9.6	31.35	31.35	-9.6	2,373	-0.40%
2019/04/18	2	31.35	2.5	31.25	31.25	-0.5	2,379	-0.02%
2019/04/17	4	31.71	0	0.00	31.85	4	2,375	0.17%
2019/04/15	2	31.60	0	0.00	31.60	2	2,356	0.08%
2019/04/12	1	31.45	4.2	31.69	31.40	-3.2	2,356	-0.14%
2019/04/11	3	32.00	1	32.05	32.00	2	2,324	0.09%
2019/04/09	1	32.45	14	32.50	32.50	-13	2,297	-0.57%
2019/04/03	50	31.80	0	0.00	31.90	50	2,289	2.18%
2019/04/01	1	31.50	0	0.00	31.65	1	2,436	0.04%
2019/03/27	0	0.00	5	31.60	31.65	-5	2,647	-0.19%
2019/03/25	4	31.30	0.3	31.35	31.40	3.7	2,688	0.14%
2019/03/22	4	31.60	0.2	31.50	31.60	3.8	2,692	0.14%
2019/03/19	7	31.45	0	0.00	31.50	7	2,648	0.26%
2019/03/18	0	0.00	1	31.25	31.30	-1	2,621	-0.04%
2019/03/15	4	30.74	6	31.05	31.05	-2	2,591	-0.08%
2019/03/14	0	0.00	3.4	30.81	30.85	-3.4	2,394	-0.14%
2019/03/13	15	30.98	4.3	30.91	30.85	10.7	2,370	0.45%
2019/03/12	16	31.07	1	31.30	30.80	15	2,340	0.64%
2019/03/08	10	30.96	3	30.85	31.15	7	2,259	0.31%
2019/03/07	2	31.10	0.2	31.05	31.05	1.8	2,233	0.08%
2019/03/06	4	31.85	0	0.00	31.80	4	2,191	0.18%
2019/03/05	4	31.94	0	0.00	32.05	4	2,155	0.19%
2019/03/04	17	31.37	21.3	31.45	31.90	-4.3	2,056	-0.21%
2019/02/27	1	29.90	16.5	29.96	29.90	-15.5	1,847	-0.84%
2019/02/26	0	0.00	0.1	29.00	29.15	-0.1	1,743	-0.01%
2019/02/22	1	28.60	0	0.00	28.60	1	1,705	0.06%
2019/02/20	1	28.55	3	28.55	28.60	-2	1,673	-0.12%
2019/02/19	0	0.00	0.1	28.20	28.20	-0.1	1,643	-0.01%
2019/02/18	0	0.00	1.1	28.24	28.20	-1.1	1,643	-0.07%
2019/02/15	0	0.00	2	28.45	28.25	-2	1,650	-0.12%
2019/02/14	0	0.00	1	28.20	28.30	-1	1,639	-0.06%
2019/02/13	0	0.00	20	28.20	28.25	-20	1,628	-1.23%
2019/02/11	0	0.00	1.2	28.00	28.35	-1.2	1,577	-0.08%
2019/01/30	1	27.70	0	0.00	27.55	1	1,528	0.07%
2019/01/29	1	27.45	0	0.00	27.65	1	1,517	0.07%
2019/01/22	1	26.65	0	0.00	26.65	1	1,474	0.07%
2019/01/18	0	0.00	1.3	26.91	27.00	-1.3	1,468	-0.09%
2019/01/17	0	0.00	33	26.64	26.75	-33	1,470	-2.24%
2019/01/16	0	0.00	1	26.40	26.40	-1	1,457	-0.07%
2019/01/15	0	0.00	12	26.10	26.20	-12	1,463	-0.82%
2019/01/14	0	0.00	3.1	26.15	26.05	-3.1	1,488	-0.21%
2019/01/11	1	25.60	7	25.69	25.70	-6	1,476	-0.41%
2019/01/09	0	0.00	4	25.29	25.30	-4	1,488	-0.27%
2019/01/07	0	0.00	1	24.60	24.70	-1	1,487	-0.07%
2019/01/04	1	24.00	0	0.00	24.25	1	1,504	0.07%
2019/01/03	30	24.43	1	24.45	24.35	29	1,560	1.86%
2019/01/02	0	0.00	0.1	24.50	24.35	-0.1	1,568	-0.01%
2018/12/28	6	24.65	0	0.00	24.65	6	1,576	0.38%
2018/12/27	1	24.70	3	24.70	24.55	-2	1,593	-0.13%
2018/12/26	1	24.05	0	0.00	24.00	1	1,597	0.06%
2018/12/25	30.1	23.75	0	0.00	23.40	30.1	1,630	1.85%
2018/12/24	12	24.43	0	0.00	24.05	12	1,552	0.77%
2018/12/22	8	24.64	5	24.75	24.70	3	1,474	0.20%
2018/12/20	2.1	25.39	0	0.00	24.90	2.1	1,287	0.16%
2018/12/19	1	25.60	0	0.00	25.55	1	1,245	0.08%
2018/12/17	3	26.10	0	0.00	26.00	3	1,190	0.25%
2018/12/14	1	26.70	0	0.00	26.75	1	1,175	0.09%
2018/12/12	5	27.10	0.2	27.35	27.35	4.8	1,178	0.41%
2018/11/27	0	0.00	10	27.45	27.35	-10	1,553	-0.64%
2018/11/22	0	0.00	3	27.35	27.35	-3	1,669	-0.18%
2018/11/20	0	0.00	1.5	27.17	27.30	-1.5	1,734	-0.09%
2018/11/14	0	0.00	1	27.35	27.45	-1	1,766	-0.06%
2018/11/13	0	0.00	7.1	26.77	27.00	-7.1	1,756	-0.41%
2018/11/12	0.2	26.30	1	26.30	26.30	-0.8	1,745	-0.05%
2018/11/07	0	0.00	1	26.30	26.25	-1	1,768	-0.06%
2018/11/05	0	0.00	1	26.30	26.60	-1	1,793	-0.06%
2018/11/02	1	25.10	0	0.00	25.45	1	1,767	0.06%
2018/10/31	0	0.00	4	25.05	25.10	-4	1,784	-0.22%
2018/10/26	0.2	24.95	0	0.00	24.95	0.2	1,771	0.01%
2018/10/24	0	0.00	2	25.00	25.10	-2	1,756	-0.11%
2018/10/23	0	24.80	0	0.00	24.70	0	1,760	0.00%
2018/10/19	1	24.80	0	0.00	24.90	1	1,715	0.06%
2018/10/17	2	26.20	0	0.00	25.70	2	1,691	0.12%
2018/10/16	0	26.40	0	0.00	26.35	0	1,685	0.00%
2018/10/12	0	0.00	5	25.20	26.25	-5	1,737	-0.29%
2018/10/11	1.8	25.72	0	0.00	25.75	1.8	1,734	0.10%
2018/10/08	0.2	26.50	0	0.00	26.50	0.2	1,667	0.01%
2018/10/04	0.3	26.65	5	26.50	26.65	-4.7	1,621	-0.29%
2018/10/03	12	26.99	1	27.20	26.90	11	1,594	0.69%
2018/09/28	3	28.32	0	0.00	28.40	3	1,507	0.20%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/12	3	27.95	0	0.00	28.25	3	1,498	0.20%
2018/09/06	1.6	29.92	5	29.90	29.85	-3.5	1,415	-0.24%
2018/09/05	31	29.72	5	29.70	29.75	26	1,391	1.87%
2018/09/04	0	0.00	2	35.68	35.40	-2	1,298	-0.15%
2018/09/03	0	0.00	3	35.55	35.60	-3	1,234	-0.24%
2018/08/31	0	0.00	18	35.32	35.50	-18	1,183	-1.52%
2018/08/30	1	35.20	1	35.20	35.25	0	1,170	0.00%
2018/08/29	0	0.00	2	35.10	35.30	-2	1,166	-0.17%
2018/08/28	0.5	35.00	2	35.10	35.00	-1.5	1,150	-0.13%
2018/08/27	2	34.80	10	34.65	34.80	-8	1,137	-0.70%
2018/08/21	0	0.00	3	34.05	34.10	-3	1,119	-0.27%
2018/08/20	0.5	34.00	0	0.00	34.00	0.5	1,141	0.04%
2018/08/16	0	0.00	7	34.00	34.00	-7	1,147	-0.61%
2018/08/14	0	0.00	2	33.88	34.05	-2	1,150	-0.17%
2018/08/13	0	0.00	1	33.60	33.70	-1	1,160	-0.09%
2018/08/10	0	0.00	0.6	33.80	33.80	-0.6	1,149	-0.05%
2018/08/08	1	34.20	0	34.05	34.10	1	1,155	0.08%
2018/08/07	0	0.00	7	34.05	34.10	-7	1,152	-0.61%
2018/08/03	7	33.65	0	0.00	33.80	7	1,187	0.59%
2018/07/27	3	33.90	0	0.00	33.95	3	1,206	0.25%
2018/07/26	0	0.00	2	34.15	34.10	-2	1,203	-0.17%
2018/07/25	0	0.00	9	34.00	34.05	-9	1,210	-0.74%
2018/07/24	10	33.90	0	0.00	34.00	10	1,207	0.83%
2018/07/18	3	33.28	0	0.00	33.35	3	1,189	0.25%
2018/07/17	0.4	32.90	0	0.00	33.10	0.4	1,178	0.03%
2018/07/13	7	32.75	5	32.65	32.80	2	1,174	0.17%
2018/07/06	1	32.80	1	32.80	32.85	0	1,241	0.00%
2018/06/20	5	32.60	1	32.70	32.90	4	1,388	0.29%
2018/06/11	1	33.00	0	0.00	32.95	1	1,530	0.07%
2018/05/30	5	32.65	0	0.00	32.70	5	1,472	0.34%
2018/05/29	14	32.87	0	0.00	32.90	14	1,471	0.95%
2018/05/28	0	0.00	6	33.20	33.05	-6	1,481	-0.41%
2018/05/24	1	32.70	0	0.00	32.80	1	1,467	0.07%
2018/05/23	2	32.80	0	0.00	32.75	2	1,473	0.14%
2018/05/22	3	32.63	0	0.00	32.80	3	1,480	0.20%
2018/05/18	1	32.45	0	0.00	32.70	1	1,498	0.07%
2018/05/17	1	32.60	0	0.00	32.55	1	1,515	0.07%
2018/05/16	0	0.00	2	32.50	32.50	-2	1,529	-0.13%
2018/05/15	2	32.23	5	32.24	32.50	-3	1,550	-0.19%
2018/05/14	5	32.05	0	0.00	32.10	5	1,625	0.31%
2018/05/11	5	32.10	1	32.15	32.25	4	1,638	0.24%
2018/05/10	0	0.00	1	31.90	32.10	-1	1,624	-0.06%
2018/05/09	2	32.00	0	0.00	32.15	2	1,616	0.12%
2018/05/08	1	31.75	0	0.00	31.95	1	1,636	0.06%
2018/05/02	4	32.00	0	0.00	32.00	4	1,650	0.24%
2018/04/26	1	32.00	0	0.00	31.80	1	1,703	0.06%
2018/04/25	1	32.05	0	0.00	32.10	1	1,766	0.06%
2018/04/24	3	32.60	0	0.00	32.55	3	1,786	0.17%
2018/04/23	2	33.20	0	0.00	33.40	2	1,805	0.11%
2018/04/20	0	0.00	1	33.50	33.55	-1	1,838	-0.05%
2018/04/17	4	33.19	0	0.00	33.50	4	1,885	0.21%
2018/04/16	7	33.33	20	33.30	33.50	-13	2,011	-0.65%
2018/04/12	5	33.32	0	0.00	33.40	5	2,019	0.25%
2018/04/11	3	33.50	0	0.00	33.30	3	2,009	0.15%
2018/04/09	2	33.80	0	0.00	33.85	2	1,997	0.10%
2018/04/02	10	33.88	0	0.00	33.80	10	2,024	0.49%
2018/03/31	0	0.00	1	34.20	34.20	-1	2,025	-0.05%
2018/03/30	5	33.80	2	33.75	33.90	3	2,027	0.15%
2018/03/29	1	33.60	0	0.00	33.65	1	2,021	0.05%
2018/03/28	0	0.00	2	33.30	33.50	-2	2,027	-0.10%
2018/03/27	0	0.00	1	33.50	33.45	-1	2,024	-0.05%
2018/03/26	1	33.25	2	33.25	32.90	-1	1,997	-0.05%
2018/03/23	5	31.55	0	0.00	31.70	5	1,930	0.26%
2018/03/22	0	0.00	0.1	32.35	32.35	-0.1	1,974	0.00%
2018/03/20	0	0.00	20	32.94	32.80	-20	2,205	-0.91%
2018/03/19	2	33.25	0	0.00	33.30	2	2,302	0.09%
2018/03/16	3	33.00	0	0.00	33.80	3	2,363	0.13%
2018/03/12	2	33.00	2	32.80	33.30	0	2,246	0.00%
2018/03/07	0	0.00	2	32.10	31.90	-2	2,285	-0.09%
2018/02/27	0	0.00	3.2	32.39	32.45	-3.2	2,466	-0.13%
2018/02/26	2	31.95	0	31.85	31.85	2	2,484	0.08%
2018/02/23	0	0.00	2	31.80	31.70	-2	2,490	-0.08%
2018/02/09	0	0.00	0	31.50	31.50	0	2,512	0.00%
2018/02/08	0	0.00	1	31.10	31.50	-1	2,510	-0.04%
2018/02/06	4	31.49	0	0.00	30.50	4	2,617	0.15%
2018/02/05	2	33.00	0	0.00	32.85	2	2,566	0.08%
2018/02/02	0	0.00	1	33.60	33.40	-1	2,560	-0.04%
2018/01/31	2	33.80	0	0.00	33.95	2	2,583	0.08%
2018/01/30	1	33.85	1	34.05	34.05	0	2,573	0.00%
2018/01/23	4	33.95	0	0.00	34.00	4	2,630	0.15%
2018/01/22	3	34.07	1	34.60	34.15	2	2,637	0.08%
2018/01/19	22	34.59	2	34.63	34.35	20	2,624	0.76%
2018/01/18	6	33.88	5	33.65	33.80	1	2,604	0.04%
2018/01/17	1	33.45	1	33.75	33.45	0	2,596	0.00%
2018/01/16	0	0.00	0.5	33.90	33.90	-0.5	2,645	-0.02%
2018/01/15	4	34.03	2	34.10	34.00	2	2,643	0.08%
2018/01/12	1	34.00	0	0.00	34.10	1	2,656	0.04%
2018/01/11	11	33.75	2	33.75	34.40	9	2,663	0.34%
2018/01/10	12	34.40	4	34.14	33.95	8	2,695	0.30%
2018/01/09	2	35.35	3	35.45	35.55	-1	2,601	-0.04%
2018/01/08	1	35.45	0	0.00	35.55	1	2,654	0.04%
2018/01/03	13	35.41	0	0.00	35.60	13	3,224	0.40%
2018/01/02	2	35.40	0	0.00	35.25	2	3,257	0.06%