神達 (3706)-元大-豐原站前券商分點個股進出

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
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/21	18.1	47.53	46	46.87	47.95	-27.9	29,279	-0.10%
2024/05/20	15	45.69	16	46.03	45.80	-1	28,708	0.00%
2024/05/17	14	45.94	11.1	46.00	45.90	2.9	28,138	0.01%
2024/05/16	15	47.43	6	47.18	46.80	9	27,886	0.03%
2024/05/15	54	47.44	25.1	47.64	47.40	28.9	27,835	0.10%
2024/05/14	18.1	47.14	15.7	46.82	48.00	2.4	27,668	0.01%
2024/05/13	8	44.60	15.1	45.01	44.85	-7.1	27,147	-0.03%
2024/05/10	33.5	44.26	17	44.12	44.10	16.5	27,071	0.06%
2024/05/09	0	0.00	1	43.50	42.75	-1	26,688	0.00%
2024/05/08	1	42.80	1	42.90	42.95	0	26,814	0.00%
2024/05/07	5	42.40	5	42.85	43.00	0	26,976	0.00%
2024/05/06	3.2	43.37	7	43.24	43.20	-3.8	26,908	-0.01%
2024/05/03	12	44.24	0	0.00	43.75	12	26,916	0.04%
2024/05/02	5	44.77	20	44.85	44.60	-15	27,037	-0.06%
2024/04/30	6	45.57	28	45.96	45.40	-22	27,395	-0.08%
2024/04/29	34	45.99	9	45.93	45.90	25	27,857	0.09%
2024/04/26	28	45.88	11	45.70	45.70	17	28,831	0.06%
2024/04/25	0	0.00	3	44.13	44.05	-3	28,993	-0.01%
2024/04/24	4	44.03	1.2	44.13	44.60	2.9	29,086	0.01%
2024/04/23	3	42.40	1.1	42.65	42.80	2	29,074	0.01%
2024/04/22	5.1	42.65	9	42.80	42.20	-4	29,228	-0.01%
2024/04/19	35	44.40	3	44.07	43.70	32	29,229	0.11%
2024/04/18	22.5	44.79	6	44.70	44.70	16.5	29,358	0.06%
2024/04/17	18	45.24	7	45.16	45.00	11	29,809	0.04%
2024/04/16	14	45.18	22.5	45.29	44.55	-8.5	30,455	-0.03%
2024/04/15	4	47.81	43	47.53	46.85	-39	30,218	-0.13%
2024/04/12	3	48.90	1	49.10	48.60	2	30,070	0.01%
2024/04/11	7	48.74	5	48.84	48.85	2	30,088	0.01%
2024/04/10	27.1	49.89	3	50.32	49.55	24.1	30,183	0.08%
2024/04/09	29	50.03	9	50.04	50.00	20	30,203	0.07%
2024/04/08	23	50.09	7	50.11	50.20	16	30,454	0.05%
2024/04/03	14.2	49.65	9	49.81	50.00	5.2	30,964	0.02%
2024/04/02	50.1	50.37	22	50.17	50.10	28.1	32,738	0.09%
2024/04/01	32	51.30	15	51.31	51.10	17	32,628	0.05%
2024/03/29	36.1	51.43	22	51.36	51.50	14.1	32,317	0.04%
2024/03/28	108.2	54.32	59	53.00	52.20	49.2	31,969	0.15%	大買/
2024/03/27	74	56.32	84.3	56.31	56.70	-10.3	30,939	-0.03%
2024/03/26	24.2	53.57	29.1	53.02	53.20	-4.9	29,545	-0.02%
2024/03/25	25.4	54.65	24.2	54.88	54.00	1.2	29,445	0.00%
2024/03/22	250.5	56.85	152	55.58	54.00	98.4	28,813	0.34%	大買/大賣/
2024/03/21	209	55.50	186.7	55.97	57.90	22.3	26,387	0.08%	大買/大賣/
2024/03/20	28.1	52.64	181.5	53.31	53.60	-153.4	23,391	-0.66%	大賣/鉅額交易
2024/03/19	25.2	47.83	65.7	48.44	48.80	-40.4	21,293	-0.19%
2024/03/18	5	45.55	13	45.64	46.50	-8	20,908	-0.04%
2024/03/15	7	45.26	25.4	45.93	45.60	-18.4	20,820	-0.09%
2024/03/14	22	45.45	16	45.68	45.55	6	20,658	0.03%
2024/03/13	34.3	45.79	27	45.69	45.65	7.3	20,533	0.04%
2024/03/12	3	45.20	4	45.13	45.30	-1	20,128	0.00%
2024/03/11	4	43.76	4.5	44.12	43.70	-0.5	19,919	0.00%
2024/03/08	5	42.35	5	42.49	42.50	0	19,835	0.00%
2024/03/07	5	42.91	0	0.00	42.70	5	20,023	0.02%
2024/03/06	1	43.05	0	0.00	43.30	1	20,391	0.00%
2024/03/05	6	42.96	13	43.48	43.55	-7	20,432	-0.03%
2024/03/04	5	43.55	11	43.52	43.20	-6	20,436	-0.03%
2024/03/01	3	43.00	1	42.80	43.05	2	20,313	0.01%
2024/02/29	1	41.55	3	42.00	42.30	-2	20,308	-0.01%
2024/02/27	19.5	42.11	3	41.58	41.60	16.5	20,415	0.08%
2024/02/26	19	42.99	6.7	43.16	42.95	12.3	20,354	0.06%
2024/02/23	31	44.33	9	44.77	43.60	22	20,439	0.11%
2024/02/22	10	44.76	30	45.52	44.45	-20	20,545	-0.10%
2024/02/21	2.2	43.76	11	44.02	43.75	-8.8	20,177	-0.04%
2024/02/20	18	43.77	3.2	43.90	43.75	14.8	20,306	0.07%
2024/02/19	14	44.58	27	44.69	44.15	-13	20,252	-0.06%
2024/02/16	13.1	45.38	23	45.58	45.60	-9.9	20,286	-0.05%
2024/02/15	28	44.67	36	45.02	45.10	-8	20,101	-0.04%
2024/02/05	1	44.85	2	45.23	44.80	-1	19,880	-0.01%
2024/02/02	8	45.18	14	45.18	45.10	-6	19,884	-0.03%
2024/02/01	6.5	44.79	31.5	44.61	44.65	-25	19,825	-0.13%
2024/01/31	36	45.29	24	45.03	45.00	12	19,888	0.06%
2024/01/30	9	45.90	20	46.26	46.40	-11	19,712	-0.06%
2024/01/29	3	44.77	4	44.73	45.30	-1	19,491	-0.01%
2024/01/26	27.1	44.68	15.2	44.62	44.50	11.9	19,452	0.06%
2024/01/25	27.1	45.62	18	45.84	45.40	9.1	19,385	0.05%
2024/01/24	54.2	46.39	40.1	46.75	46.10	14.2	19,145	0.07%
2024/01/23	45.1	46.27	27	46.21	46.40	18.1	18,790	0.10%
2024/01/22	56.2	46.38	76.7	46.41	46.40	-20.5	18,283	-0.11%
2024/01/19	20	44.58	26	44.53	44.85	-6	17,193	-0.03%
2024/01/18	2	43.05	2	43.05	43.35	0	16,714	0.00%
2024/01/17	41	43.51	42	43.34	43.25	-1	16,663	-0.01%
2024/01/16	6	43.48	6	43.65	43.60	0	16,614	0.00%
2024/01/15	10.4	43.70	14	43.95	43.95	-3.6	16,467	-0.02%
2024/01/12	7	43.98	6.6	44.08	43.55	0.4	16,410	0.00%
2024/01/11	30.1	44.10	39	44.36	44.55	-8.9	16,224	-0.05%
2024/01/10	23.2	43.44	26.4	43.37	43.65	-3.2	15,998	-0.02%
2024/01/08	0	0.00	8	42.25	42.15	-8	15,597	-0.05%
2024/01/05	1	42.15	16	42.11	42.25	-15	16,105	-0.09%
2024/01/04	14.2	42.87	25	42.85	42.10	-10.9	16,376	-0.07%
2024/01/03	2.4	42.90	31.1	43.00	43.30	-28.7	16,329	-0.18%
2024/01/02	43.1	43.64	22.1	43.50	43.20	21	16,273	0.13%
2023/12/29	56.1	44.84	36.2	44.52	44.55	19.9	15,997	0.12%
2023/12/28	85.2	44.79	156.1	44.79	45.00	-71	15,338	-0.46%	大賣/
2023/12/27	32	42.43	19	42.33	42.55	13	13,513	0.10%
2023/12/26	5	42.00	7	41.84	42.10	-2	13,726	-0.01%
2023/12/25	22.4	42.30	40	41.65	41.55	-17.6	13,929	-0.13%
2023/12/22	1	41.55	31	41.60	41.60	-30	13,969	-0.21%
2023/12/21	21.1	41.52	4	41.40	41.50	17.1	14,021	0.12%
2023/12/20	9	41.40	40	41.69	41.65	-31	14,239	-0.22%
2023/12/19	35	39.56	0	0.00	39.50	35	14,259	0.25%
2023/12/18	3	40.15	0	0.00	40.30	3	14,458	0.02%
2023/12/15	9	40.66	5	40.20	40.25	4	15,181	0.03%
2023/12/14	33.5	41.27	60.1	40.95	40.70	-26.6	15,435	-0.17%
2023/12/13	58.1	41.92	50.5	41.96	41.20	7.7	15,245	0.05%
2023/12/12	1	41.30	5	40.90	40.90	-4	14,422	-0.03%
2023/12/11	11	41.41	23	41.35	41.15	-12	14,501	-0.08%
2023/12/08	4	41.19	2	41.20	40.95	2	14,553	0.01%
2023/12/07	2	41.49	4	41.61	41.15	-2	14,461	-0.01%
2023/12/06	29.1	41.30	11	41.29	41.15	18.1	14,542	0.12%
2023/12/05	12.1	40.90	3	40.85	40.75	9.1	14,492	0.06%
2023/12/04	73.4	41.51	5.1	41.66	41.25	68.3	14,429	0.47%
2023/12/01	21.4	41.64	26	41.37	41.40	-4.6	14,215	-0.03%
2023/11/30	5	39.92	1	39.95	40.20	4	13,802	0.03%
2023/11/29	3	39.48	1	39.85	39.85	2	13,797	0.01%
2023/11/28	3	38.58	23	39.04	39.30	-20	13,956	-0.14%
2023/11/27	5	38.53	1	39.35	38.25	4	14,123	0.03%
2023/11/24	31	39.97	2	40.18	39.75	29	14,088	0.21%
2023/11/23	0	41.75	6.3	41.34	40.90	-6.2	14,040	-0.04%
2023/11/22	11	41.02	1.1	40.86	40.75	9.9	14,038	0.07%
2023/11/21	10	41.91	26	42.00	42.20	-16	14,068	-0.11%
2023/11/20	15	40.83	9	41.04	41.20	6	14,328	0.04%
2023/11/17	4	40.25	15	40.09	40.90	-11	14,375	-0.08%
2023/11/16	1	39.10	1	38.95	39.30	0	14,457	0.00%
2023/11/15	17	39.38	8	39.23	38.70	9	14,825	0.06%
2023/11/14	1	39.80	6	39.90	39.85	-5	16,064	-0.03%
2023/11/13	10	39.14	4	39.55	39.70	6	16,441	0.04%
2023/11/10	2	39.55	3	39.20	39.50	-1	16,710	-0.01%
2023/11/08	2	39.55	1	39.65	39.10	1	17,277	0.01%
2023/11/07	2	38.75	0	0.00	38.80	2	17,499	0.01%
2023/11/06	4.3	38.67	3.2	38.63	38.70	1.1	18,229	0.01%
2023/11/03	1	38.31	15	38.28	38.10	-14	18,679	-0.07%
2023/11/02	3.1	38.44	2	38.00	37.90	1.1	19,410	0.01%
2023/11/01	0	0.00	2	36.85	36.90	-2	20,759	-0.01%
2023/10/31	0.1	37.70	15.1	36.87	36.75	-15.1	21,299	-0.07%
2023/10/30	4	37.90	0	0.00	37.90	4	21,465	0.02%
2023/10/27	2	38.58	0	0.00	38.15	2	21,611	0.01%
2023/10/26	2.1	38.35	0	0.00	38.20	2.1	21,951	0.01%
2023/10/25	0	0.00	11	39.12	39.00	-11	22,087	-0.05%
2023/10/24	1.7	38.59	0	0.00	39.00	1.7	22,137	0.01%
2023/10/23	1.2	38.53	10	38.28	38.30	-8.8	22,215	-0.04%
2023/10/20	1.2	37.14	2	37.55	37.95	-0.8	22,467	0.00%
2023/10/19	2	37.38	5	37.35	38.00	-3	22,749	-0.01%
2023/10/18	22	37.67	11.1	37.93	37.50	10.9	23,174	0.05%
2023/10/17	13	39.64	22	40.15	39.35	-9	23,530	-0.04%
2023/10/16	34	40.37	4	40.64	39.80	30	26,345	0.11%
2023/10/13	32	42.01	23.3	42.11	42.00	8.7	30,275	0.03%
2023/10/12	4	41.34	9	40.74	41.85	-5	30,070	-0.02%
2023/10/11	10.8	39.97	19	39.99	39.65	-8.2	30,478	-0.03%
2023/10/06	6	42.00	7	41.71	41.50	-1	30,983	0.00%
2023/10/05	4	41.69	13	41.61	41.65	-9	32,976	-0.03%
2023/10/04	11	40.81	1	40.50	41.20	10	33,163	0.03%
2023/10/03	11.1	41.62	5	41.57	41.45	6.1	33,217	0.02%
2023/10/02	24.1	42.48	36	42.29	42.50	-12	33,214	-0.04%
2023/09/28	15	41.00	17	41.16	40.75	-2	33,075	-0.01%
2023/09/27	14	40.66	1	40.65	40.80	13	33,344	0.04%
2023/09/26	1.2	40.50	13.6	40.44	40.10	-12.4	34,282	-0.04%
2023/09/25	2	40.75	13.9	40.43	40.10	-11.9	34,571	-0.03%
2023/09/22	25.9	40.37	39	40.23	40.80	-13.1	34,366	-0.04%
2023/09/21	10	38.81	4	39.00	39.25	6	34,107	0.02%
2023/09/20	72	39.95	80	40.03	39.50	-8	34,089	-0.02%
2023/09/19	32	38.99	30	39.19	38.45	2	33,817	0.01%
2023/09/18	19.1	37.97	0	0.00	37.80	19.1	34,400	0.06%
2023/09/15	1	38.70	0.2	38.75	38.70	0.8	34,706	0.00%
2023/09/14	15	38.94	9	38.81	38.70	6	34,870	0.02%
2023/09/13	2.1	38.53	3	38.55	38.55	-0.9	35,439	0.00%
2023/09/12	16	38.70	5	38.60	38.45	11	37,017	0.03%
2023/09/11	4.1	38.33	20	38.34	38.20	-15.9	38,498	-0.04%
2023/09/08	26	39.35	2	39.10	39.25	24	38,420	0.06%
2023/09/07	3	39.73	4	39.83	39.65	-1	38,624	0.00%
2023/09/06	27.1	40.47	47	40.45	40.15	-19.9	38,619	-0.05%
2023/09/05	22.1	39.98	11	39.81	40.35	11.1	38,718	0.03%
2023/09/04	5.2	39.85	4	39.90	39.90	1.2	38,830	0.00%
2023/09/01	13	40.02	2	40.08	39.75	11	38,850	0.03%
2023/08/31	5.1	40.51	3	40.50	40.55	2.1	38,766	0.01%
2023/08/30	9	41.30	3	41.48	40.95	6	38,883	0.02%
2023/08/29	17	41.15	9.2	41.56	41.20	7.8	39,373	0.02%
2023/08/28	12	41.20	17	41.32	41.35	-5	40,556	-0.01%
2023/08/25	11.2	42.15	6	41.74	41.70	5.2	40,916	0.01%
2023/08/24	30.1	44.31	21	44.01	43.30	9.1	40,875	0.02%
2023/08/23	7.1	43.33	66	43.62	44.00	-58.9	40,874	-0.14%
2023/08/22	85	43.56	36	43.98	43.20	49	40,647	0.12%
2023/08/21	78.7	43.82	23	43.60	43.30	55.7	40,346	0.14%
2023/08/18	117.2	45.32	96	45.52	44.05	21.2	39,988	0.05%	大買/
2023/08/17	7	42.96	40	42.53	43.10	-33	38,655	-0.09%
2023/08/16	49	42.68	38	42.68	43.00	11	38,358	0.03%
2023/08/15	60	44.10	59	43.93	43.35	1	38,455	0.00%
2023/08/14	32	42.89	31	42.91	42.80	1	38,131	0.00%
2023/08/11	24.2	43.23	27	43.23	42.85	-2.8	37,795	-0.01%
2023/08/10	19.6	43.05	35.9	42.66	42.30	-16.3	37,397	-0.04%
2023/08/09	25	45.24	26	45.46	45.00	-1	36,606	0.00%
2023/08/08	141.6	47.24	63	46.89	46.35	78.6	36,084	0.22%	大買/
2023/08/07	141	47.06	159.4	47.35	48.45	-18.4	35,289	-0.05%	大買/大賣/
2023/08/04	41.2	45.46	13	45.58	45.15	28.2	33,829	0.08%
2023/08/02	33.5	45.81	29	44.86	44.95	4.5	33,238	0.01%
2023/08/01	11	48.50	6	48.17	48.60	5	32,945	0.02%
2023/07/31	49.4	49.72	53.3	49.24	47.05	-3.9	32,749	-0.01%
2023/07/28	28	48.14	10	47.45	49.50	18	32,343	0.06%
2023/07/27	20.2	47.15	42	47.15	46.80	-21.8	32,140	-0.07%
2023/07/26	12.7	47.53	3	47.72	47.10	9.7	31,987	0.03%
2023/07/25	35.1	48.73	39	49.16	48.30	-3.9	31,791	-0.01%
2023/07/24	40	50.45	44.1	48.93	49.90	-4.1	31,491	-0.01%
2023/07/21	94.6	48.13	57.2	46.68	49.30	37.4	31,107	0.12%
2023/07/20	52.9	47.61	23	48.18	46.80	29.9	30,607	0.10%
2023/07/19	152.3	51.98	267.3	52.22	51.10	-115	29,960	-0.38%	大買/大賣/鉅額交易
2023/07/18	333.5	53.33	180.2	52.84	50.40	153.3	27,034	0.57%	大買/大賣/鉅額交易
2023/07/17	12	52.20	35.1	52.20	52.20	-23.1	22,706	-0.10%
2023/07/14	15	46.92	15	47.48	47.50	0	22,355	0.00%
2023/07/13	22	42.88	32	43.12	43.20	-10	21,592	-0.05%
2023/07/12	56.1	38.16	75.7	38.79	39.30	-19.5	20,937	-0.09%
2023/07/11	5.5	35.85	7	35.69	35.75	-1.5	18,866	-0.01%
2023/07/10	12	35.02	14	35.21	34.90	-2	18,579	-0.01%
2023/07/07	6	35.50	0.5	35.45	35.35	5.5	18,406	0.03%
2023/07/06	1.5	35.99	28	35.65	35.55	-26.5	18,239	-0.15%
2023/07/05	19.1	36.70	9	36.60	36.15	10.1	17,878	0.06%
2023/07/04	49	37.23	43.1	37.79	37.70	6	17,291	0.03%
2023/07/03	13	35.97	23	35.77	35.95	-10	16,168	-0.06%
2023/06/30	17.1	34.44	12	34.78	34.95	5.1	15,723	0.03%
2023/06/29	3	34.90	8	34.73	34.70	-5	15,578	-0.03%
2023/06/28	22	35.10	8	35.19	34.70	14	15,444	0.09%
2023/06/27	23.1	35.80	27.3	35.38	35.35	-4.3	15,208	-0.03%
2023/06/26	68	36.71	48.3	36.49	36.85	19.7	14,732	0.13%
2023/06/21	15.3	35.51	15.1	35.31	35.15	0.2	13,755	0.00%
2023/06/20	21.1	34.59	2	34.90	34.50	19.1	13,358	0.14%
2023/06/19	36	35.05	46.2	35.35	35.40	-10.2	13,068	-0.08%
2023/06/16	118	37.28	156.1	37.49	36.45	-38.1	12,329	-0.31%	大買/大賣/
2023/06/15	143.1	35.27	73.6	35.67	36.15	69.5	10,611	0.65%	大買/
2023/06/14	0	32.90	3.2	33.19	32.90	-3.2	9,027	-0.04%
2023/06/13	2	32.98	3.1	32.87	32.85	-1.1	8,882	-0.01%
2023/06/12	0	0.00	1	32.05	32.10	-1	8,565	-0.01%
2023/06/09	0	0.00	22	32.43	32.40	-22	8,506	-0.26%
2023/06/08	10.2	32.05	0	0.00	31.55	10.2	8,322	0.12%
2023/06/07	4	32.30	1	32.40	32.40	3	8,188	0.04%
2023/06/06	2.2	32.04	3.3	31.98	31.95	-1.1	8,098	-0.01%
2023/06/05	7.1	33.17	2.9	32.98	32.65	4.2	7,965	0.05%
2023/06/02	21.1	33.21	21	33.45	32.90	0.1	7,652	0.00%
2023/06/01	108.1	33.26	63.3	33.24	33.40	44.8	7,043	0.64%	大買/
2023/05/31	14	31.76	17	31.89	31.95	-3	5,728	-0.05%
2023/05/30	19	31.42	3	30.85	31.00	16	5,203	0.31%
2023/05/29	16.2	31.43	23.1	31.47	31.40	-6.9	5,067	-0.14%
2023/05/26	5	29.49	1	29.40	29.25	4	4,433	0.09%
2023/05/25	1	29.45	10.2	29.59	29.50	-9.2	4,387	-0.21%
2023/05/24	5	29.29	0	0.00	29.20	5	4,322	0.12%
2023/05/23	5	29.44	0	0.00	29.25	5	4,223	0.12%
2023/05/22	1	30.05	2	30.18	30.15	-1	4,015	-0.02%
2023/05/19	4	30.45	24	29.70	30.20	-20	3,821	-0.52%
2023/05/18	0	0.00	2	28.63	28.40	-2	3,282	-0.06%
2023/05/16	0	0.00	3.6	28.24	28.25	-3.6	3,208	-0.11%
2023/05/11	1	28.05	0	0.00	27.85	1	3,316	0.03%
2023/05/08	0.1	28.20	0	0.00	28.10	0.1	3,450	0.00%
2023/05/04	1.8	28.29	0	0.00	28.35	1.8	3,526	0.05%
2023/04/26	0	28.00	0	0.00	28.10	0	3,537	0.00%
2023/04/25	0.1	28.00	0	0.00	28.10	0.1	3,503	0.00%
2023/04/24	0	0.00	0	28.20	28.30	0	3,441	0.00%
2023/04/21	0	0.00	5	27.80	27.75	-5	3,391	-0.15%
2023/04/20	0.1	28.10	0	0.00	27.85	0.1	3,378	0.00%
2023/04/18	0	28.25	1	28.20	28.25	-1	3,297	-0.03%
2023/04/17	2	28.45	0	0.00	28.60	2	3,244	0.06%
2023/04/14	2	28.00	9	28.04	28.10	-7	3,103	-0.23%
2023/04/13	0	0.00	1	27.80	27.80	-1	3,054	-0.03%
2023/04/10	5	27.49	0	0.00	27.40	5	3,027	0.17%
2023/04/06	0	27.35	0	0.00	27.30	0	2,993	0.00%
2023/03/31	0.1	27.40	0	0.00	27.30	0.1	2,977	0.00%
2023/03/29	7.3	27.43	0	0.00	27.45	7.3	2,977	0.24%
2023/03/28	2.1	28.50	0	0.00	28.50	2.1	3,005	0.07%
2023/03/27	3	28.72	0.6	28.70	28.65	2.4	3,055	0.08%
2023/03/23	8	28.59	0	0.00	28.60	8	3,023	0.26%
2023/03/21	2	28.50	1	28.55	28.55	1	2,995	0.03%
2023/03/20	0	0.00	2.3	28.39	28.35	-2.3	2,979	-0.08%
2023/03/17	1	28.00	3	28.05	28.00	-2	2,965	-0.07%
2023/03/16	2	27.90	0	0.00	27.90	2	2,933	0.07%
2023/03/15	0	0.00	1	28.30	28.20	-1	2,914	-0.03%
2023/03/14	1.1	28.30	0	0.00	28.25	1.1	2,932	0.04%
2023/03/10	0.1	28.95	0	0.00	28.65	0.1	2,899	0.00%
2023/03/09	5	29.01	20	29.00	29.05	-15	2,864	-0.52%
2023/03/08	0	29.25	0	0.00	29.15	0	2,812	0.00%
2023/03/07	10	29.25	0	0.00	29.35	10	2,771	0.36%
2023/03/06	1	29.25	22.4	29.30	29.35	-21.4	2,738	-0.78%
2023/03/03	0	29.48	0	0.00	29.35	0	2,700	0.00%
2023/03/02	3	29.32	2	29.30	29.45	1	2,659	0.04%
2023/03/01	15	29.45	0	0.00	29.50	15	2,598	0.58%
2023/02/24	0	0.00	4	31.65	31.60	-4	2,429	-0.16%
2023/02/23	0	0.00	2	31.23	31.20	-2	2,369	-0.08%
2023/02/22	0	0.00	0	30.90	31.00	0	2,369	0.00%
2023/02/20	0	0.00	0.3	30.90	30.95	-0.3	2,453	-0.01%
2023/02/17	1	30.80	0	30.80	30.85	1	2,475	0.04%
2023/02/15	0.8	30.90	0	0.00	30.75	0.8	2,600	0.03%
2023/02/14	1	30.75	2	30.90	31.05	-1	2,588	-0.04%
2023/02/10	2	30.65	0	0.00	30.80	2	2,686	0.07%
2023/02/09	6	30.85	0	0.00	30.90	6	2,666	0.23%
2023/02/08	0	0.00	2.3	31.81	31.85	-2.3	2,565	-0.09%
2023/02/07	4	31.90	19.1	31.86	31.85	-15.1	2,512	-0.60%
2023/02/06	1	31.40	9	31.48	31.50	-8	2,430	-0.33%
2023/02/03	0	0.00	1.1	31.28	31.40	-1.1	2,400	-0.05%
2023/02/02	2.1	30.80	1	30.85	30.85	1.1	2,337	0.04%
2023/02/01	0.2	30.75	0	0.00	30.75	0.2	2,309	0.01%
2023/01/31	0	0.00	1.1	30.60	30.80	-1.1	2,285	-0.05%
2023/01/30	2	30.15	1	30.25	30.30	1	2,225	0.04%
2023/01/13	0	0.00	1	30.20	30.05	-1	2,179	-0.05%
2023/01/10	0	0.00	1	30.05	30.10	-1	2,167	-0.05%
2023/01/05	0.3	29.55	0	0.00	29.50	0.3	2,135	0.01%
2022/12/30	4	29.90	4.1	30.10	29.50	-0.1	2,154	0.00%
2022/12/29	0	0.00	2	29.40	29.70	-2	2,083	-0.10%
2022/12/28	1	29.40	0.4	29.30	29.15	0.6	2,050	0.03%
2022/12/26	0	29.65	0	29.65	29.55	0	2,050	0.00%
2022/12/22	2.1	29.87	0	0.00	29.75	2.1	2,115	0.10%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	1	30.30	10	30.35	29.60	-9	2,060	-0.44%
2022/12/19	0.1	29.70	2.1	29.85	29.75	-2	2,012	-0.10%
2022/12/08	1	29.05	0	0.00	29.20	1	1,818	0.05%
2022/12/07	0	0.00	1	29.30	29.00	-1	1,826	-0.05%
2022/12/06	0	29.35	0	0.00	29.20	0	1,803	0.00%
2022/12/05	0	29.75	0	0.00	29.70	0	1,764	0.00%
2022/12/02	0	30.00	1	30.00	29.95	-1	1,791	-0.06%
2022/12/01	0	29.85	2	30.00	29.95	-2	1,794	-0.11%
2022/11/30	0	0.00	1.9	29.75	29.75	-1.9	1,770	-0.11%
2022/11/23	0	0.00	1	29.35	29.25	-1	1,714	-0.06%
2022/11/22	0	29.15	0	0.00	29.20	0	1,725	0.00%
2022/11/18	1	29.20	0	0.00	28.95	1	1,727	0.06%
2022/11/17	0	29.15	0	0.00	29.20	0	1,703	0.00%
2022/11/16	0	0.00	8	29.24	29.15	-8	1,685	-0.47%
2022/11/15	2	28.90	0	28.85	28.85	2	1,608	0.12%
2022/11/14	1	28.80	2	28.78	28.85	-1	1,586	-0.06%
2022/11/11	3	28.58	4	28.62	28.60	-1	1,541	-0.07%
2022/11/10	1.1	28.16	0	0.00	28.30	1.1	1,488	0.07%
2022/11/09	2	28.25	5	28.34	28.30	-3	1,472	-0.20%
2022/11/08	2	27.80	0	27.85	27.85	2	1,396	0.14%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/27	0	26.90	0	0.00	27.00	0	1,679	0.00%
2022/10/24	0.1	26.70	0	0.00	26.55	0.1	1,688	0.00%
2022/10/19	0	0.00	1.2	27.05	26.75	-1.2	1,702	-0.07%
2022/10/18	0	26.75	0	0.00	26.65	0	1,695	0.00%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/11	5	26.72	0	0.00	26.70	5	1,805	0.28%
2022/10/03	0	0.00	0.5	26.90	26.90	-0.5	1,833	-0.03%
2022/09/27	1	26.50	0	0.00	26.60	1	1,797	0.06%
2022/09/26	2	26.63	0	0.00	26.50	2	1,808	0.11%
2022/09/23	0	0.00	2	27.65	27.35	-2	1,795	-0.11%
2022/09/22	0	27.40	0	0.00	27.50	0	1,830	0.00%
2022/09/21	0	0.00	1	27.65	27.65	-1	1,839	-0.05%
2022/09/08	0	0.00	1	28.35	28.10	-1	2,205	-0.05%
2022/09/06	4	27.35	0	0.00	27.35	4	2,158	0.19%
2022/09/02	0	0.00	0.2	28.00	27.80	-0.2	2,165	-0.01%
2022/08/30	2	28.10	0	0.00	28.05	2	2,148	0.09%
2022/08/29	11	27.98	0	0.00	27.90	11	2,146	0.51%
2022/08/26	10	28.40	0	0.00	28.40	10	2,127	0.47%
2022/08/25	10	28.40	0	0.00	28.35	10	2,123	0.47%
2022/08/19	5	28.75	10	28.90	28.90	-5	2,143	-0.23%
2022/08/18	2	28.60	0	0.00	28.70	2	2,138	0.09%
2022/08/16	0	0.00	1	28.75	28.75	-1	2,127	-0.05%
2022/08/15	0	0.00	1	28.80	28.85	-1	2,152	-0.05%
2022/08/10	1	29.25	0	0.00	29.10	1	2,090	0.05%
2022/08/09	7	29.31	1	29.45	29.45	6	2,078	0.29%
2022/08/05	0	0.00	1	28.00	28.30	-1	1,993	-0.05%
2022/08/04	0	28.30	0	0.00	28.00	0	2,026	0.00%
2022/07/29	0	0.00	0	28.05	28.15	0	2,158	0.00%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/21	3	28.00	0	0.00	28.05	3	2,251	0.13%
2022/07/13	0	0.00	1	26.90	26.80	-1	2,280	-0.04%
2022/07/12	2	26.40	0	0.00	26.45	2	2,285	0.09%
2022/07/11	7	27.25	0	0.00	27.00	7	2,286	0.31%
2022/07/08	0	0.00	18	27.51	27.40	-18	2,300	-0.78%
2022/07/07	0	0.00	1	27.40	27.40	-1	2,322	-0.04%
2022/07/05	2	26.95	2	26.95	27.15	0	2,383	0.00%
2022/07/01	0	0.00	2	26.85	26.80	-2	2,488	-0.08%
2022/06/30	0	0.00	0.3	27.45	27.45	-0.3	2,556	-0.01%
2022/06/27	0	0.00	3	28.73	28.80	-3	2,991	-0.10%
2022/06/24	0.5	28.40	6	28.47	28.45	-5.5	3,084	-0.18%
2022/06/23	2	28.18	0	0.00	28.20	2	3,156	0.06%
2022/06/22	1	28.50	0.1	28.35	28.35	0.9	3,196	0.03%
2022/06/21	8	28.53	8	28.61	28.70	0	3,201	0.00%
2022/06/17	0	0.00	9	27.50	27.90	-9	3,077	-0.29%
2022/06/16	0	0.00	0	28.05	27.65	0	3,073	0.00%
2022/06/10	0.1	28.10	0	0.00	28.20	0.1	3,200	0.00%
2022/06/07	0	0.00	0	28.00	28.00	0	3,332	0.00%
2022/06/01	0	0.00	1	28.15	28.15	-1	3,742	-0.03%
2022/05/25	2	27.30	0	0.00	27.55	2	4,316	0.05%
2022/05/24	15	27.52	2	27.45	27.45	13	4,390	0.30%
2022/05/19	0	0.00	1	26.90	26.90	-1	4,639	-0.02%
2022/05/16	2	26.88	1	26.60	26.85	1	4,764	0.02%
2022/05/13	1	26.55	0	0.00	26.55	1	4,848	0.02%
2022/05/11	0	0.00	2	26.88	26.65	-2	4,858	-0.04%
2022/05/10	3	27.10	0	0.00	27.15	3	4,843	0.06%
2022/05/05	0	0.00	0.3	28.20	28.25	-0.3	4,840	-0.01%
2022/05/04	1	28.10	0	0.00	28.00	1	4,843	0.02%
2022/05/03	1	27.90	5.4	27.88	27.95	-4.4	4,898	-0.09%
2022/04/27	0	0.00	6	27.59	27.80	-6	5,007	-0.12%
2022/04/26	0	0.00	1	28.00	28.00	-1	5,007	-0.02%
2022/04/25	1	28.00	0	0.00	27.95	1	5,038	0.02%
2022/04/22	0	0.00	1	28.60	28.75	-1	5,051	-0.02%
2022/04/20	1	28.60	0	0.00	28.75	1	5,174	0.02%
2022/04/19	0	0.00	1	28.35	28.35	-1	5,190	-0.02%
2022/04/18	1	28.15	0	28.20	28.10	1	5,247	0.02%
2022/04/15	0	0.00	1	28.60	28.35	-1	5,300	-0.02%
2022/04/14	2	28.45	4	28.50	28.55	-2	5,386	-0.04%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/12	1	28.15	0	0.00	28.25	1	5,478	0.02%
2022/04/11	2	28.30	1.8	28.41	28.20	0.2	5,506	0.00%
2022/04/08	0	0.00	95	28.15	28.20	-95	5,630	-1.69%
2022/04/07	3.3	28.39	1	28.30	28.25	2.3	5,830	0.04%
2022/04/06	1	28.95	0	0.00	28.90	1	6,006	0.02%
2022/04/01	1	29.30	13	29.50	29.35	-12	6,019	-0.20%
2022/03/31	4	29.69	2	29.65	29.55	2	6,065	0.03%
2022/03/30	14.1	31.83	7	31.91	31.75	7.1	5,901	0.12%
2022/03/29	2.1	32.00	0	0.00	31.85	2.1	5,822	0.04%
2022/03/28	6.2	32.04	1	32.15	32.05	5.2	5,755	0.09%
2022/03/22	1	32.15	0	0.00	32.20	1	6,533	0.02%
2022/03/18	2	31.88	0	0.00	31.75	2	6,829	0.03%
2022/03/17	5	32.05	5	31.98	32.00	0	7,234	0.00%
2022/03/16	4.8	31.63	0	0.00	31.80	4.8	7,434	0.06%
2022/03/14	1	32.00	3	31.97	32.05	-2	7,549	-0.03%
2022/03/11	1	31.80	1	31.80	31.75	0	7,637	0.00%
2022/03/10	5	31.89	0	0.00	31.85	5	7,640	0.07%
2022/03/09	0	0.00	4.4	31.45	31.45	-4.4	7,658	-0.06%
2022/03/08	12	31.62	9	31.75	31.20	3	7,690	0.04%
2022/03/07	4	32.44	4	32.50	32.35	0	7,534	0.00%
2022/03/04	2.1	32.98	5	33.07	33.05	-2.9	7,568	-0.04%
2022/03/03	1	33.10	0	0.00	33.05	1	7,699	0.01%
2022/03/02	11.1	32.44	17	32.54	32.70	-5.9	7,913	-0.07%
2022/03/01	13	32.47	12	32.62	32.60	1	8,286	0.01%
2022/02/25	2	33.55	2	33.83	33.55	0	8,201	0.00%
2022/02/24	6	33.78	20.1	33.82	33.70	-14.1	8,397	-0.17%
2022/02/23	4.3	34.12	3	34.25	34.30	1.3	8,850	0.01%
2022/02/22	10.6	34.02	2	33.88	33.95	8.6	10,310	0.08%
2022/02/21	10.1	34.38	15.5	34.40	34.45	-5.5	10,599	-0.05%
2022/02/18	1	33.80	0.6	33.95	33.95	0.4	11,073	0.00%
2022/02/16	6	34.05	4.1	34.12	34.00	1.9	11,823	0.02%
2022/02/15	3.5	33.99	2	34.13	33.75	1.5	12,048	0.01%
2022/02/14	0	0.00	1	33.75	33.90	-1	11,967	-0.01%
2022/02/10	2	33.65	1	33.80	33.70	1	11,976	0.01%
2022/02/09	2	33.60	1.3	33.56	33.75	0.7	11,960	0.01%
2022/02/08	1	33.45	1	33.45	33.50	0	11,952	0.00%
2022/02/07	2	32.70	2	32.80	33.00	0	11,982	0.00%
2022/01/26	2	32.30	3	32.32	32.30	-1	12,069	-0.01%
2022/01/25	1	32.30	39	32.48	32.25	-38	12,060	-0.32%
2022/01/24	2	32.53	0	0.00	32.80	2	12,018	0.02%
2022/01/21	3	33.38	2	33.38	33.10	1	11,989	0.01%
2022/01/20	0	0.00	1	33.80	33.75	-1	11,943	-0.01%
2022/01/18	1	33.85	0	0.00	33.75	1	11,920	0.01%
2022/01/17	39	33.50	7	33.13	33.60	32	11,862	0.27%
2022/01/14	5	33.06	3	33.05	33.00	2	11,802	0.02%
2022/01/13	12	33.41	4	33.55	33.50	8	11,708	0.07%
2022/01/12	6	33.58	6	33.77	33.40	0	11,669	0.00%
2022/01/11	5	33.46	4	33.45	33.50	1	11,629	0.01%
2022/01/10	8.1	33.59	4	33.68	33.65	4.1	11,562	0.04%
2022/01/07	14	34.12	4	34.58	33.80	10	11,500	0.09%
2022/01/06	7	34.13	9	34.22	34.45	-2	11,401	-0.02%
2022/01/05	3.2	34.31	7	34.25	34.20	-3.8	11,325	-0.03%
2022/01/04	3	34.55	43.1	34.48	34.50	-40.1	11,295	-0.36%
2022/01/03	16.4	34.77	5	34.56	34.50	11.4	11,256	0.10%
2021/12/30	30.1	35.09	9	35.10	35.20	21.1	11,091	0.19%
2021/12/29	110	34.93	16.1	34.84	34.95	93.9	10,858	0.86%	大買/
2021/12/28	12.6	34.47	3.1	34.71	34.50	9.5	10,623	0.09%
2021/12/27	9	34.34	14.2	34.21	34.35	-5.2	10,562	-0.05%
2021/12/24	5	33.88	0	0.00	33.80	5	10,479	0.05%
2021/12/23	4	33.89	8	33.91	34.00	-4	10,452	-0.04%
2021/12/22	33.3	33.98	1	34.00	33.70	32.3	10,393	0.31%
2021/12/21	1.3	33.79	8	33.75	33.90	-6.7	10,374	-0.06%
2021/12/20	8.7	33.68	8	33.70	33.70	0.7	10,357	0.01%
2021/12/17	106	34.52	87.1	34.20	34.10	18.9	10,305	0.18%	大買/
2021/12/16	0	0.00	31.1	34.25	34.40	-31.1	9,813	-0.32%
2021/12/15	8.5	33.85	1	33.70	33.70	7.5	9,596	0.08%
2021/12/14	9	33.92	6	33.82	33.85	3	9,587	0.03%
2021/12/13	35.1	34.28	18.4	34.19	34.10	16.7	9,414	0.18%
2021/12/10	13	33.33	41	33.40	33.40	-28	9,008	-0.31%
2021/12/09	0	0.00	3.1	32.78	32.75	-3.1	8,775	-0.03%
2021/12/08	0.5	32.70	0	0.00	32.70	0.5	8,721	0.01%
2021/12/07	10	32.58	7	32.76	32.80	3	8,643	0.03%
2021/12/06	1.5	32.30	0	0.00	32.30	1.5	8,531	0.02%
2021/12/03	2.1	32.10	5	32.20	32.20	-2.9	8,534	-0.03%
2021/12/02	3	31.80	4	31.90	31.70	-1	8,484	-0.01%
2021/12/01	3.1	31.77	9.4	32.05	32.15	-6.3	8,477	-0.07%
2021/11/30	2.1	32.25	6.8	32.28	32.00	-4.7	8,680	-0.05%
2021/11/29	4.1	31.62	10	31.62	31.70	-5.9	8,595	-0.07%
2021/11/26	14.7	32.09	6	32.01	32.00	8.7	8,421	0.10%
2021/11/25	21.2	33.32	19	32.95	32.90	2.2	8,127	0.03%
2021/11/24	17.1	33.82	1	33.55	34.00	16.1	7,668	0.21%
2021/11/23	4.1	34.30	11.3	34.13	33.90	-7.2	7,460	-0.10%
2021/11/22	18	34.21	54.2	33.92	34.50	-36.2	7,209	-0.50%
2021/11/19	75.2	33.86	91.7	34.38	34.40	-16.5	6,688	-0.25%
2021/11/18	58	32.26	23	32.14	32.10	35	5,175	0.68%
2021/11/17	29	31.85	12	32.07	31.75	17	4,806	0.35%
2021/11/16	25.1	31.30	16	31.23	32.10	9.1	4,217	0.21%
2021/11/15	7.1	30.13	2	30.08	30.10	5.1	3,605	0.14%
2021/11/12	3	30.02	8	29.80	29.70	-5	3,436	-0.15%
2021/11/11	0	0.00	10	29.18	29.10	-10	3,242	-0.31%
2021/11/10	0	0.00	2	29.23	29.25	-2	3,266	-0.06%
2021/11/09	0	0.00	1	29.00	29.05	-1	3,292	-0.03%
2021/11/04	3.7	29.14	1	29.25	28.90	2.7	3,313	0.08%
2021/11/03	1	29.15	3.2	29.10	29.25	-2.2	3,272	-0.07%
2021/11/02	0	0.00	2	28.85	28.75	-2	3,183	-0.06%
2021/11/01	0.7	28.66	1	28.90	28.80	-0.3	3,173	-0.01%
2021/10/29	0	0.00	1.4	28.65	28.75	-1.4	3,165	-0.04%
2021/10/28	1	28.45	0	0.00	28.60	1	3,143	0.03%
2021/10/27	0	0.00	0.5	28.45	28.55	-0.5	3,137	-0.02%
2021/10/26	5	28.30	5	28.35	28.35	0	3,135	0.00%
2021/10/13	0	0.00	0.4	28.00	28.00	-0.4	3,702	-0.01%
2021/10/12	0.5	28.30	0	0.00	28.35	0.5	3,804	0.01%
2021/10/08	0	0.00	0.4	28.10	28.10	-0.4	3,877	-0.01%
2021/10/01	0.2	28.10	0	0.00	28.05	0.2	5,963	0.00%
2021/09/29	2	28.55	0.9	28.75	28.60	1.1	5,954	0.02%
2021/09/28	0	0.00	4	28.90	29.00	-4	5,947	-0.07%
2021/09/27	0.5	29.00	0	0.00	28.95	0.5	5,926	0.01%
2021/09/24	0	0.00	2	29.05	29.05	-2	5,964	-0.03%
2021/09/23	1.2	28.52	0	0.00	28.70	1.2	5,876	0.02%
2021/09/16	2	28.65	0	0.00	28.70	2	5,753	0.03%
2021/09/15	0	0.00	1	28.35	28.30	-1	5,696	-0.02%
2021/09/14	0.4	28.10	1	28.25	28.20	-0.6	5,662	-0.01%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/10	1	28.10	0	0.00	28.15	1	5,659	0.02%
2021/09/07	0	0.00	1	28.60	28.70	-1	5,619	-0.02%
2021/09/06	2	28.93	0	0.00	28.80	2	5,621	0.04%
2021/09/03	0	0.00	8.8	29.20	28.95	-8.8	5,543	-0.16%
2021/09/02	5	28.35	1	28.35	28.30	4	5,309	0.08%
2021/08/25	1	27.60	0	0.00	27.90	1	5,458	0.02%
2021/08/23	1	27.15	0	0.00	27.55	1	5,549	0.02%
2021/08/20	1	27.00	0	0.00	27.00	1	5,554	0.02%
2021/08/19	0	0.00	1.5	27.28	27.10	-1.5	5,566	-0.03%
2021/08/18	5	27.60	0	27.45	27.60	5	5,550	0.09%
2021/08/17	0	0.00	10	27.45	27.50	-10	5,566	-0.18%
2021/08/16	1	27.85	0	0.00	27.90	1	5,546	0.02%
2021/08/13	0	0.00	13	28.57	28.30	-13	5,520	-0.24%
2021/08/06	2	28.85	0	0.00	28.80	2	5,769	0.03%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/04	2	28.75	2.1	28.55	28.60	-0.1	6,109	0.00%
2021/08/02	0	0.00	4.1	28.33	28.40	-4.1	6,269	-0.06%
2021/07/30	1	28.30	0	0.00	28.40	1	6,310	0.02%
2021/07/29	0	0.00	1	28.50	28.45	-1	6,372	-0.02%
2021/07/28	2	28.30	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	0.00	6	28.82	28.80	-6	6,594	-0.09%
2021/07/23	20	28.30	0	0.00	28.25	20	7,059	0.28%
2021/07/22	0	0.00	19	27.99	27.90	-19	7,312	-0.26%
2021/07/21	0	0.00	20	28.10	27.90	-20	7,324	-0.27%
2021/07/20	6	28.20	2	28.10	28.10	4	7,314	0.05%
2021/07/19	6	28.48	2	28.55	28.45	4	7,288	0.05%
2021/07/16	10	29.13	0	0.00	29.10	10	7,285	0.14%
2021/07/15	1	29.25	3	29.50	29.50	-2	7,344	-0.03%
2021/07/14	9	29.68	0.6	29.25	29.25	8.4	7,416	0.11%
2021/07/13	79	31.01	32	31.30	29.55	47	7,341	0.64%
2021/07/12	1	30.25	20	29.31	30.45	-19	5,937	-0.32%
2021/07/09	5	28.15	5	28.10	28.15	0	5,467	0.00%
2021/07/08	0	0.00	4	28.15	28.05	-4	5,561	-0.07%
2021/07/07	0.3	28.00	6	28.00	27.95	-5.7	5,654	-0.10%
2021/07/06	5	28.10	17	28.12	28.05	-12	5,724	-0.21%
2021/07/05	0	0.00	7	28.09	28.00	-7	5,777	-0.12%
2021/07/02	0	0.00	5	28.05	27.90	-5	5,812	-0.09%
2021/07/01	0	0.00	1	27.95	28.00	-1	5,852	-0.02%
2021/06/30	5	27.55	2.2	27.60	27.60	2.8	5,848	0.05%
2021/06/28	6	27.71	0	0.00	27.70	6	5,966	0.10%
2021/06/25	0.4	27.60	0	0.00	27.75	0.4	6,021	0.01%
2021/06/24	0	0.00	5	27.75	27.80	-5	6,065	-0.08%
2021/06/22	0	0.00	0.5	27.65	27.70	-0.5	6,248	-0.01%
2021/06/18	10	27.85	0	0.00	28.00	10	6,456	0.15%
2021/06/15	0	0.00	1	27.85	27.90	-1	6,659	-0.02%
2021/06/11	2.2	27.50	0	0.00	27.50	2.2	6,697	0.03%
2021/06/10	6	27.49	0	0.00	27.55	6	6,765	0.09%
2021/06/09	2	27.85	0	0.00	27.70	2	6,812	0.03%
2021/06/08	0	0.00	9	27.85	27.90	-9	6,922	-0.13%
2021/06/07	3	27.80	0	0.00	28.00	3	7,096	0.04%
2021/06/04	0	0.00	1	28.65	28.60	-1	7,217	-0.01%
2021/06/03	0	0.00	9	28.44	28.65	-9	7,636	-0.12%
2021/06/01	0	0.00	3	28.42	28.20	-3	7,645	-0.04%
2021/05/31	1	28.20	0	0.00	28.20	1	7,625	0.01%
2021/05/27	1	27.85	2	28.05	28.15	-1	7,729	-0.01%
2021/05/21	0	0.00	1	27.50	27.30	-1	8,241	-0.01%
2021/05/20	1	27.00	2	27.05	27.00	-1	8,340	-0.01%
2021/05/19	0	0.00	2	27.23	26.95	-2	8,349	-0.02%
2021/05/18	2	26.85	1	26.20	27.00	1	8,339	0.01%
2021/05/17	6	25.93	0	0.00	25.65	6	8,341	0.07%
2021/05/14	3	27.35	0	0.00	27.45	3	8,180	0.04%
2021/05/13	1.3	26.98	7.4	26.99	27.00	-6.2	8,103	-0.08%
2021/05/12	6	26.93	7	27.48	27.45	-1	7,988	-0.01%
2021/05/11	14	29.01	2	29.10	28.60	12	7,759	0.15%
2021/05/10	5	29.08	10	29.05	29.00	-5	7,676	-0.07%
2021/05/07	0	0.00	1	29.20	29.30	-1	7,685	-0.01%
2021/05/06	0	0.00	2	28.90	28.90	-2	7,676	-0.03%
2021/05/05	1	28.85	2	29.05	28.80	-1	7,625	-0.01%
2021/05/04	4	29.01	4	29.15	28.85	0	7,576	0.00%
2021/05/03	3	29.95	1	29.90	29.75	2	7,425	0.03%
2021/04/29	21	30.79	11	30.80	30.60	10	7,303	0.14%
2021/04/28	10	30.10	19	30.11	30.30	-9	6,924	-0.13%
2021/04/27	0	0.00	1.1	29.49	29.50	-1.1	6,734	-0.02%
2021/04/26	2	29.40	4	29.35	29.40	-2	6,735	-0.03%
2021/04/23	2	29.35	60	29.20	29.35	-58	6,707	-0.86%
2021/04/22	4	29.64	6	29.72	29.35	-2	6,801	-0.03%
2021/04/21	4	30.15	12.5	30.06	30.15	-8.5	6,734	-0.13%
2021/04/20	5	29.75	3.8	29.75	29.80	1.2	6,621	0.02%
2021/04/19	1	29.30	6	29.31	29.35	-5	6,537	-0.08%
2021/04/16	0	0.00	1	29.15	29.15	-1	6,590	-0.02%
2021/04/15	60	28.85	11	28.85	28.85	49	6,609	0.74%
2021/04/14	1	28.65	5	28.60	28.65	-4	6,617	-0.06%
2021/04/12	1	29.30	0	0.00	29.30	1	6,532	0.02%
2021/04/09	3	29.27	15	29.31	29.45	-12	6,479	-0.19%
2021/04/08	10.9	29.20	2	29.25	29.20	8.9	6,460	0.14%
2021/04/07	2	29.00	4	29.05	29.15	-2	6,483	-0.03%
2021/04/01	0	0.00	9	29.08	29.15	-9	6,453	-0.14%
2021/03/31	5	28.77	4	28.70	28.85	1	6,398	0.02%
2021/03/30	2	28.65	62	28.60	28.70	-60	6,349	-0.94%
2021/03/29	1	28.65	2	28.65	28.65	-1	6,295	-0.02%
2021/03/26	1	28.55	4	28.60	28.60	-3	6,283	-0.05%
2021/03/25	14	28.61	3	28.67	28.65	11	6,276	0.18%
2021/03/24	10	29.30	1	29.30	29.30	9	6,234	0.14%
2021/03/23	6	29.08	5	29.21	29.25	1	6,178	0.02%
2021/03/22	1	28.85	3.8	28.92	28.95	-2.8	6,122	-0.05%
2021/03/19	0	0.00	5	28.90	29.10	-5	6,135	-0.08%
2021/03/18	0	0.00	2	29.15	29.05	-2	6,113	-0.03%
2021/03/17	1	29.05	0	0.00	29.10	1	6,181	0.02%
2021/03/16	1	29.15	1	29.15	29.15	0	6,395	0.00%
2021/03/15	5.8	28.96	0	0.00	29.10	5.8	6,548	0.09%
2021/03/12	3.2	28.79	141	28.70	28.95	-137.8	7,216	-1.91%	大賣/鉅額交易
2021/03/11	12	28.84	21	28.80	28.80	-9	7,457	-0.12%
2021/03/10	15	28.77	1	28.70	28.80	14	7,347	0.19%
2021/03/09	35	28.44	8	28.33	28.45	27	7,224	0.37%
2021/03/04	4	30.41	1	30.35	30.40	3	6,845	0.04%
2021/03/03	2	30.50	0	0.00	30.60	2	6,834	0.03%
2021/03/02	3	30.78	0	0.00	30.60	3	6,832	0.04%
2021/02/26	17	30.41	8	30.50	30.95	9	6,770	0.13%
2021/02/25	7.3	30.56	2	30.55	30.65	5.3	6,746	0.08%
2021/02/24	18.1	30.83	7	30.71	30.50	11.1	6,816	0.16%
2021/02/23	2.5	30.92	10	30.94	31.00	-7.5	6,687	-0.11%
2021/02/22	15.1	30.12	6	30.18	30.25	9.1	6,367	0.14%
2021/02/19	1.3	29.75	0	0.00	29.90	1.3	6,263	0.02%
2021/02/18	7	29.57	4	29.50	29.65	3	6,260	0.05%
2021/02/17	4	29.35	10.2	29.55	29.40	-6.2	6,317	-0.10%
2021/02/05	0	0.00	1	29.35	29.25	-1	6,284	-0.02%
2021/02/03	0	0.00	1	29.35	29.30	-1	6,351	-0.02%
2021/02/02	0	0.00	0.2	29.15	29.25	-0.2	6,382	0.00%
2021/02/01	0	0.00	2.1	28.72	29.00	-2.1	6,387	-0.03%
2021/01/29	1	29.20	0	0.00	29.10	1	6,375	0.02%
2021/01/28	0.4	29.30	0	0.00	29.30	0.4	6,332	0.01%
2021/01/27	0	0.00	3	29.45	29.45	-3	6,298	-0.05%
2021/01/26	0	0.00	30	29.50	29.35	-30	6,288	-0.48%
2021/01/25	1	29.40	18	29.45	29.50	-17	6,277	-0.27%
2021/01/22	0	0.00	6	29.15	29.30	-6	6,252	-0.10%
2021/01/21	10.1	29.15	0	0.00	29.20	10.1	6,236	0.16%
2021/01/20	22	29.37	0	0.00	29.15	22	6,197	0.35%
2021/01/19	0.3	29.70	1	29.85	29.80	-0.7	6,118	-0.01%
2021/01/18	3	29.50	0	0.00	29.90	3	6,074	0.05%
2021/01/15	2.2	29.95	12	30.18	29.85	-9.8	6,042	-0.16%
2021/01/14	7	29.99	3	30.05	30.05	4	5,906	0.07%
2021/01/13	4	29.78	1	29.95	29.85	3	5,892	0.05%
2021/01/12	12	30.06	3	29.73	29.80	9	5,874	0.15%
2021/01/11	10.1	30.02	6	30.08	30.15	4.1	5,800	0.07%
2021/01/08	1.1	29.39	11.2	29.30	29.40	-10.1	5,671	-0.18%
2021/01/07	30	29.43	11	29.44	29.40	19	5,610	0.34%
2021/01/06	8.5	29.55	12	29.55	29.40	-3.5	5,588	-0.06%
2021/01/05	9	29.45	10	29.53	29.60	-1	5,539	-0.02%
2021/01/04	8	29.50	10	29.51	29.50	-2	5,540	-0.04%
2020/12/31	11	29.79	33	29.67	29.50	-22	5,528	-0.40%
2020/12/30	4	29.43	1	29.65	29.65	3	5,496	0.05%
2020/12/29	11	29.25	0.1	29.40	29.30	10.9	5,419	0.20%
2020/12/28	0.4	29.39	20.2	29.35	29.40	-19.8	5,366	-0.37%
2020/12/25	12.2	29.44	0.3	29.34	29.30	11.9	5,361	0.22%
2020/12/24	1	29.15	11	29.20	29.20	-10	5,336	-0.19%
2020/12/23	0	0.00	8	29.21	29.15	-8	5,323	-0.15%
2020/12/22	0	0.00	1	29.20	29.00	-1	5,341	-0.02%
2020/12/21	21	29.05	17	29.13	29.20	4	5,356	0.07%
2020/12/18	3	29.30	12	29.65	29.40	-9	5,325	-0.17%
2020/12/17	11	29.17	0	0.00	29.20	11	5,288	0.21%
2020/12/16	1	29.50	0	0.00	29.40	1	5,248	0.02%
2020/12/15	6	29.53	3	29.45	29.25	3	5,195	0.06%
2020/12/14	7	29.82	5.4	29.99	29.80	1.6	5,096	0.03%
2020/12/11	1	30.05	1	30.25	29.70	0	5,063	0.00%
2020/12/10	27	30.31	48.5	30.04	30.05	-21.5	4,961	-0.43%
2020/12/09	10	31.20	7	31.14	31.15	3	4,696	0.06%
2020/12/08	66	32.03	29.1	32.18	31.75	36.9	4,523	0.82%
2020/12/07	5.3	30.56	60.2	30.63	31.25	-54.9	3,891	-1.41%
2020/12/04	13	29.83	11	29.81	29.90	2	3,535	0.06%
2020/12/03	13	29.80	15	29.81	29.65	-2	3,472	-0.06%
2020/12/02	0.6	29.55	1	29.50	29.60	-0.4	3,435	-0.01%
2020/12/01	5	29.66	4	29.60	29.65	1	3,423	0.03%
2020/11/30	8.1	29.75	6.1	29.56	29.50	2	3,409	0.06%
2020/11/27	2	29.75	42	29.76	29.75	-40	3,366	-1.19%
2020/11/26	2	29.68	28.1	29.65	29.65	-26.1	3,339	-0.78%
2020/11/25	5.1	29.80	1	29.65	29.65	4.1	3,340	0.12%
2020/11/24	19	29.81	0	0.00	29.60	19	3,319	0.57%
2020/11/23	40	29.47	76.2	29.27	29.60	-36.2	3,263	-1.11%
2020/11/20	5.3	29.15	0	0.00	29.10	5.3	3,261	0.16%
2020/11/19	6.1	29.22	0.2	29.20	29.20	5.9	3,269	0.18%
2020/11/17	8.5	29.04	2.6	29.06	29.00	5.9	3,295	0.18%
2020/11/16	13.3	29.13	62	29.15	29.10	-48.7	3,409	-1.43%
2020/11/13	0	0.00	3	29.35	29.35	-3	3,388	-0.09%
2020/11/12	0	0.00	1	29.15	29.10	-1	3,373	-0.03%
2020/11/11	0	0.00	22.1	29.12	29.35	-22.1	3,394	-0.65%
2020/11/09	0.4	28.90	0	0.00	28.90	0.4	3,523	0.01%
2020/11/06	1.8	28.96	1	29.15	28.85	0.8	3,665	0.02%
2020/11/05	0.2	28.80	1	28.75	28.80	-0.8	3,655	-0.02%
2020/11/04	10	28.80	5.5	28.80	28.75	4.5	3,661	0.12%
2020/11/03	0	0.00	1	28.70	28.70	-1	3,685	-0.03%
2020/11/02	0	0.00	2	28.20	28.30	-2	3,703	-0.05%
2020/10/27	2	28.75	0	0.00	28.65	2	3,775	0.05%
2020/10/23	2	29.05	0	0.00	28.95	2	3,837	0.05%
2020/10/21	1	29.10	0	0.00	28.95	1	4,020	0.02%
2020/10/20	0.5	28.90	2	28.83	28.90	-1.5	4,113	-0.04%
2020/10/19	1	28.65	1	28.70	28.70	0	4,135	0.00%
2020/10/16	1	28.50	2	28.58	28.60	-1	4,213	-0.02%
2020/10/15	0	0.00	10	28.55	28.60	-10	4,251	-0.24%
2020/10/13	1	28.30	4	28.25	28.25	-3	4,424	-0.07%
2020/10/12	5	28.65	5	28.65	28.40	0	4,435	0.00%
2020/10/08	2	28.55	2	28.55	28.55	0	4,601	0.00%
2020/09/30	0	0.00	1	28.45	28.60	-1	5,762	-0.02%
2020/09/28	1	28.05	1	28.10	28.05	0	6,101	0.00%
2020/09/25	5	27.55	0	0.00	27.60	5	6,327	0.08%
2020/09/24	1	27.80	0	0.00	27.65	1	6,527	0.02%
2020/09/23	7	28.16	2	28.25	28.15	5	6,661	0.08%
2020/09/22	1	28.55	0	0.00	28.45	1	6,755	0.01%
2020/09/21	4	28.90	5	28.95	28.90	-1	6,889	-0.01%
2020/09/18	3	28.95	15	28.90	28.95	-12	7,011	-0.17%
2020/09/17	0	0.00	1	28.90	28.85	-1	7,138	-0.01%
2020/09/16	2	28.90	2	28.85	28.85	0	7,190	0.00%
2020/09/15	2	29.00	0.4	28.90	28.85	1.6	7,247	0.02%
2020/09/14	0.7	29.00	4	29.05	29.00	-3.3	7,430	-0.05%
2020/09/11	1	29.05	0	0.00	29.00	1	7,485	0.01%
2020/09/10	5	29.10	5	29.00	29.10	0	7,510	0.00%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	0	0.00	3	28.50	28.45	-3	7,756	-0.04%
2020/09/04	1	28.25	0	0.00	28.50	1	7,924	0.01%
2020/09/03	1	28.80	0	0.00	28.70	1	8,277	0.01%
2020/09/01	0.6	28.85	0	0.00	28.85	0.6	8,522	0.01%
2020/08/31	3	28.95	0	0.00	28.90	3	8,629	0.03%
2020/08/28	0	0.00	2	28.80	29.15	-2	8,671	-0.02%
2020/08/26	11	28.99	14.8	28.87	28.95	-3.8	8,858	-0.04%
2020/08/25	0	0.00	1	28.45	28.35	-1	8,837	-0.01%
2020/08/24	2	28.00	0	0.00	28.10	2	9,028	0.02%
2020/08/21	1.8	28.02	6.4	27.98	27.95	-4.6	9,124	-0.05%
2020/08/20	3	27.75	13	27.95	27.75	-10	9,210	-0.11%
2020/08/19	1	28.45	6	28.55	28.45	-5	9,233	-0.05%
2020/08/18	1	28.80	3	28.80	28.75	-2	9,372	-0.02%
2020/08/17	0	0.00	13	28.85	28.85	-13	9,759	-0.13%
2020/08/14	5	28.48	1	28.55	28.45	4	10,623	0.04%
2020/08/13	24	28.37	0.4	28.45	28.25	23.6	10,698	0.22%
2020/08/12	18.4	28.74	0.7	28.85	28.75	17.7	10,562	0.17%
2020/08/11	0	0.00	15	29.45	29.40	-15	10,458	-0.14%
2020/08/10	1	29.30	1	29.25	29.35	0	10,611	0.00%
2020/08/06	0	0.00	0.5	29.45	29.40	-0.5	10,949	0.00%
2020/08/05	4	29.26	1	29.40	29.35	3	11,121	0.03%
2020/08/04	0	0.00	1	29.20	29.30	-1	11,202	-0.01%
2020/08/03	4	29.14	0	0.00	29.20	4	11,308	0.04%
2020/07/30	27	29.15	0	0.00	29.15	27	11,446	0.24%
2020/07/29	0	0.00	1	28.40	29.00	-1	11,475	-0.01%
2020/07/28	8	28.61	6	28.36	28.25	2	11,504	0.02%
2020/07/27	2	28.60	0	0.00	28.55	2	11,547	0.02%
2020/07/24	23	29.13	0	0.00	29.00	23	11,509	0.20%
2020/07/23	1	29.65	0	0.00	29.60	1	11,390	0.01%
2020/07/22	5	29.74	5	29.88	29.75	0	11,429	0.00%
2020/07/21	0	0.00	15	29.95	29.85	-15	11,397	-0.13%
2020/07/20	0	0.00	6	29.45	29.65	-6	11,411	-0.05%
2020/07/17	30	29.85	0	0.00	29.55	30	11,486	0.26%
2020/07/16	0	0.00	2	30.20	30.15	-2	11,564	-0.02%
2020/07/15	13.4	30.15	8	30.01	29.85	5.4	11,684	0.05%
2020/07/14	43	30.19	31	30.14	30.35	12	11,764	0.10%
2020/07/13	66	34.08	18	34.06	34.20	48	11,554	0.42%
2020/07/10	12	33.73	77	33.99	33.90	-65	11,409	-0.57%
2020/07/09	63	33.55	26	33.55	33.55	37	11,334	0.33%
2020/07/08	21	33.43	11	33.50	33.55	10	11,280	0.09%
2020/07/07	49	33.42	1	34.05	33.35	48	11,272	0.43%
2020/07/06	15	33.91	13	33.92	33.95	2	11,266	0.02%
2020/07/03	14	32.87	0	0.00	33.30	14	11,364	0.12%
2020/07/02	4	32.68	7	32.54	32.75	-3	11,254	-0.03%
2020/07/01	30	32.48	0	0.00	32.40	30	11,141	0.27%
2020/06/30	36	32.43	11	32.59	32.40	25	11,075	0.23%
2020/06/29	17	32.14	16	32.41	32.25	1	11,012	0.01%
2020/06/24	36	32.05	1	32.00	32.15	35	10,937	0.32%
2020/06/23	0	0.00	12	31.48	31.45	-12	10,969	-0.11%
2020/06/22	2	31.75	0	0.00	31.60	2	11,028	0.02%
2020/06/19	3	31.40	11	31.45	31.45	-8	11,190	-0.07%
2020/06/18	3	31.32	2	31.50	31.45	1	11,126	0.01%
2020/06/17	7	31.35	1.2	31.36	31.30	5.9	11,142	0.05%
2020/06/16	13	31.34	6	31.45	31.55	7	11,267	0.06%
2020/06/15	7	31.21	17	31.48	31.05	-10	11,582	-0.09%
2020/06/12	23	31.24	84	30.96	31.50	-61	11,701	-0.52%
2020/06/11	2	32.10	6	32.17	32.05	-4	11,810	-0.03%
2020/06/10	18	32.86	18	32.79	32.80	0	11,843	0.00%
2020/06/09	5	32.30	21	32.38	32.35	-16	11,888	-0.13%
2020/06/08	10	32.16	1	32.15	32.10	9	12,160	0.07%
2020/06/05	33	32.35	33	32.36	32.55	0	12,335	0.00%
2020/06/04	14	32.07	10	32.25	32.20	4	12,519	0.03%
2020/06/03	11	32.03	7	32.12	31.95	4	12,684	0.03%
2020/06/02	33	32.09	14	31.99	31.95	19	12,674	0.15%
2020/06/01	9	32.29	113	32.26	32.35	-104	12,701	-0.82%	大賣/鉅額交易
2020/05/29	33	32.65	20	32.44	32.30	13	12,842	0.10%
2020/05/28	105	32.31	7	32.18	32.05	98	13,010	0.75%	大買/
2020/05/27	11	32.37	57	32.17	32.05	-46	13,239	-0.35%
2020/05/26	19	32.60	2	32.43	32.10	17	13,584	0.13%
2020/05/25	59	32.26	16	32.25	32.35	43	13,635	0.32%
2020/05/22	33	32.87	21.7	32.75	32.40	11.3	13,734	0.08%
2020/05/21	41	32.97	47	33.39	33.30	-6	13,906	-0.04%
2020/05/20	5	30.36	4	30.64	30.70	1	13,366	0.01%
2020/05/19	0	0.00	5	30.10	30.10	-5	14,171	-0.04%
2020/05/18	0	0.00	100	29.50	29.75	-100	14,846	-0.67%
2020/05/15	18	29.71	0	0.00	29.75	18	15,551	0.12%
2020/05/14	8	30.29	0	0.00	30.10	8	15,703	0.05%
2020/05/13	19	30.93	1	30.85	31.00	18	15,635	0.12%
2020/05/12	15	31.02	2	31.03	31.35	13	15,550	0.08%
2020/05/08	0	0.00	10	30.90	30.50	-10	15,395	-0.06%
2020/05/07	2	30.73	1	30.90	30.80	1	15,297	0.01%
2020/05/06	27	30.67	1	30.85	30.50	26	15,231	0.17%
2020/05/05	1	30.30	0	0.00	30.25	1	15,125	0.01%
2020/05/04	6	30.06	0	0.00	30.15	6	15,101	0.04%
2020/04/30	1	30.70	1	30.65	30.60	0	15,050	0.00%
2020/04/29	34	30.57	1	30.35	30.50	33	15,013	0.22%
2020/04/28	13	30.38	7	30.49	30.35	6	14,991	0.04%
2020/04/27	1	29.70	0	0.00	30.25	1	15,081	0.01%
2020/04/24	3	29.42	0	0.00	29.40	3	15,045	0.02%
2020/04/23	1	29.85	10	29.73	29.60	-9	15,106	-0.06%
2020/04/22	31	29.00	1	29.20	29.50	30	15,092	0.20%
2020/04/21	5	29.66	3	30.20	29.40	2	15,059	0.01%
2020/04/20	9	30.46	8	30.49	30.35	1	14,935	0.01%
2020/04/17	34	31.48	7	30.94	30.85	27	14,813	0.18%
2020/04/16	1	31.40	7	31.05	31.40	-6	14,601	-0.04%
2020/04/15	53	30.99	0	0.00	31.20	53	14,441	0.37%
2020/04/14	28	30.69	44	30.18	30.80	-16	14,234	-0.11%
2020/04/13	10	29.60	3	29.10	29.35	7	14,016	0.05%
2020/04/10	30	29.12	0	0.00	29.15	30	13,957	0.21%
2020/04/09	110	29.28	3	29.02	29.05	107	13,866	0.77%	大買/鉅額交易
2020/04/08	14	28.99	11	29.07	29.10	3	13,659	0.02%
2020/04/07	7	27.66	26	27.67	27.55	-19	13,336	-0.14%
2020/04/06	17	27.21	1	27.30	27.30	16	13,221	0.12%
2020/04/01	5	27.25	0	0.00	27.25	5	13,146	0.04%
2020/03/31	10	27.10	3	27.05	27.15	7	13,076	0.05%
2020/03/30	3	26.30	0	0.00	26.95	3	12,986	0.02%
2020/03/27	6	26.85	4	27.51	26.85	2	12,952	0.02%
2020/03/26	1	26.15	1	26.30	26.85	0	12,801	0.00%
2020/03/25	12	26.98	11	26.90	26.45	1	12,784	0.01%
2020/03/24	13	25.63	9	25.88	25.80	4	12,601	0.03%
2020/03/23	5	24.21	2	24.15	24.10	3	12,552	0.02%
2020/03/20	9	25.20	6	24.91	25.10	3	12,500	0.02%
2020/03/19	42	23.84	18	23.95	23.40	24	12,332	0.19%
2020/03/18	6	26.70	9	26.58	26.00	-3	11,994	-0.03%
2020/03/17	18	27.22	23	27.35	26.80	-5	11,782	-0.04%
2020/03/16	25	28.63	149	28.59	27.75	-124	11,545	-1.07%	大賣/鉅額交易
2020/03/13	58	28.04	43	28.40	28.95	15	11,507	0.13%
2020/03/12	37	30.32	15	29.88	30.05	22	11,085	0.20%
2020/03/11	40	32.61	3	31.95	31.60	37	10,744	0.34%
2020/03/10	5	32.97	9	32.67	33.35	-4	10,395	-0.04%
2020/03/09	7	33.09	2	32.95	32.70	5	10,107	0.05%
2020/03/06	21	34.09	7	33.83	34.10	14	9,880	0.14%
2020/03/05	2	34.10	1	34.25	34.25	1	9,839	0.01%
2020/03/04	6	33.81	6	33.84	33.70	0	9,695	0.00%
2020/03/03	16	34.84	10	35.00	34.50	6	9,468	0.06%
2020/03/02	9	33.23	44	33.93	34.25	-35	9,098	-0.38%
2020/02/27	68	34.64	7	35.03	34.05	61	8,789	0.69%
2020/02/26	15	34.43	285	34.73	34.75	-270	8,378	-3.22%	大賣/鉅額交易
2020/02/25	9	34.71	22	34.83	34.55	-13	8,182	-0.16%
2020/02/24	261	34.77	161	34.68	35.10	100	7,914	1.26%	大買/大賣/
2020/02/21	38.5	34.30	12	34.60	34.20	26.5	7,428	0.36%
2020/02/20	282	34.56	437.5	34.56	34.40	-155.5	7,200	-2.16%	大買/大賣/鉅額交易
2020/02/19	277	32.94	16	33.04	33.50	261	6,467	4.04%	大買/鉅額交易
2020/02/18	19	31.69	67	31.66	31.60	-48	5,842	-0.82%
2020/02/17	3	30.53	22	30.49	30.50	-19	5,350	-0.36%
2020/02/14	7	29.84	3	29.85	29.70	4	5,272	0.08%
2020/02/12	16	29.45	41	29.03	29.45	-25	5,428	-0.46%
2020/02/10	15	28.63	24	28.69	28.65	-9	5,423	-0.17%
2020/02/06	0	0.00	51.5	28.76	28.80	-51.5	5,412	-0.95%
2020/02/05	22	28.51	20	28.75	28.50	2	5,408	0.04%
2020/02/04	2	28.50	0	0.00	28.50	2	5,368	0.04%
2020/02/03	16	27.93	89.3	28.16	28.40	-73.3	5,355	-1.37%
2020/01/31	11	28.95	7.1	29.23	29.00	3.9	5,286	0.07%
2020/01/30	17	28.83	9	28.90	28.95	8	5,300	0.15%
2020/01/20	25	30.45	0	0.00	30.35	25	5,211	0.48%
2020/01/17	2	30.45	8	30.62	30.40	-6	5,432	-0.11%
2020/01/16	0	0.00	9	29.91	29.95	-9	5,315	-0.17%
2020/01/15	0	0.00	4	29.90	29.85	-4	5,260	-0.08%
2020/01/14	0	0.00	3	29.63	29.70	-3	5,180	-0.06%
2020/01/13	20	29.25	1	29.15	29.20	19	5,078	0.37%
2020/01/10	0	0.00	5	28.98	29.00	-5	5,041	-0.10%
2020/01/08	53	28.15	0	0.00	28.15	53	5,030	1.05%
2020/01/07	0	0.00	5	28.61	28.55	-5	5,001	-0.10%
2020/01/06	3	28.65	0	0.00	28.60	3	4,970	0.06%
2020/01/03	3	29.05	0	0.00	28.95	3	4,950	0.06%
2020/01/02	1	28.95	0	0.00	28.95	1	4,932	0.02%
2019/12/31	5	29.00	0	0.00	29.00	5	4,892	0.10%
2019/12/30	1	29.10	0	0.00	29.10	1	4,877	0.02%
2019/12/27	17	28.97	0	0.00	29.00	17	4,888	0.35%
2019/12/24	1	28.85	0	0.00	29.00	1	4,917	0.02%
2019/12/23	8	29.14	0.3	29.05	29.10	7.8	4,971	0.16%
2019/12/20	1	29.15	1	29.25	29.00	0	5,011	0.00%
2019/12/18	1	29.15	6	29.05	29.20	-5	4,875	-0.10%
2019/12/11	1	28.65	10	28.75	28.70	-9	4,646	-0.19%
2019/12/10	12	28.92	1	28.75	28.80	11	4,624	0.24%
2019/12/06	5	28.40	3	28.33	28.45	2	4,445	0.04%
2019/12/05	9.6	27.95	0	0.00	28.00	9.6	4,408	0.22%
2019/12/03	0	0.00	1	27.85	28.00	-1	4,371	-0.02%
2019/12/02	1	27.85	0	0.00	28.00	1	4,352	0.02%
2019/11/29	0	0.00	1	28.25	28.35	-1	4,290	-0.02%
2019/11/28	3	28.40	0.2	28.40	28.40	2.9	4,253	0.07%
2019/11/27	0	0.00	8	28.35	28.45	-8	4,251	-0.19%
2019/11/25	1	28.45	21	28.52	28.50	-20	4,288	-0.47%
2019/11/22	1	28.70	1.5	28.73	28.70	-0.5	4,306	-0.01%
2019/11/21	6	28.67	0	0.00	28.75	6	4,296	0.14%
2019/11/20	3	29.00	6	28.92	28.90	-3	4,255	-0.07%
2019/11/19	7	29.45	5	29.42	29.30	2	4,174	0.05%
2019/11/18	14	29.09	4	29.28	29.30	10	4,043	0.25%
2019/11/15	57	28.61	5	28.70	28.60	52	3,849	1.35%
2019/11/14	10	28.72	10	28.32	28.70	0	3,743	0.00%
2019/11/13	2	28.90	10	28.75	28.90	-8	3,464	-0.23%
2019/11/12	3	28.20	11	28.00	28.50	-8	3,212	-0.25%
2019/11/11	1	27.75	2	27.80	27.75	-1	2,970	-0.03%
2019/11/08	2	27.50	1	27.60	27.50	1	2,837	0.04%
2019/11/06	0	0.00	1	26.95	26.90	-1	2,670	-0.04%
2019/11/05	0	26.95	3	26.97	26.95	-3	2,653	-0.11%
2019/11/04	2	26.80	3	26.75	26.75	-1	2,631	-0.04%
2019/10/31	2	26.63	0	0.00	26.80	2	2,662	0.08%
2019/10/30	2	26.80	1	26.90	26.80	1	2,644	0.04%
2019/10/29	8	26.50	0	0.00	26.60	8	2,615	0.31%
2019/10/28	20	26.95	1	26.90	26.90	19	2,532	0.75%
2019/10/25	12	26.76	12	26.90	27.10	0	2,462	0.00%
2019/10/23	0	0.00	1	25.70	25.75	-1	2,196	-0.05%
2019/10/21	2	25.75	0	0.00	25.75	2	2,177	0.09%
2019/10/18	6	25.45	0	0.00	25.45	6	2,161	0.28%
2019/10/17	3	25.45	0	0.00	25.50	3	2,137	0.14%
2019/10/16	2	25.55	0	0.00	25.70	2	2,100	0.10%
2019/10/08	0	0.00	12	26.16	26.10	-12	2,040	-0.59%
2019/10/04	1	25.75	0	0.00	26.00	1	2,052	0.05%
2019/10/03	8	25.66	0	0.00	25.95	8	2,061	0.39%
2019/10/02	2	25.95	0	0.00	26.00	2	2,027	0.10%
2019/10/01	5	25.96	0	0.00	26.10	5	2,010	0.25%
2019/09/27	10	26.00	0	0.00	26.15	10	1,979	0.51%
2019/09/26	0	0.00	0.2	26.35	26.25	-0.2	1,941	-0.01%
2019/09/25	11	26.05	2	26.15	26.00	9	1,854	0.49%
2019/09/23	0.7	26.50	0	0.00	26.40	0.7	1,772	0.04%
2019/09/20	7	26.22	0	0.00	26.15	7	1,772	0.40%
2019/09/17	2	26.10	0	0.00	26.30	2	1,749	0.11%
2019/09/16	3	26.15	0	0.00	26.30	3	1,740	0.17%
2019/09/12	4	26.43	0	0.00	26.50	4	1,713	0.23%
2019/09/11	4	26.51	0	0.00	26.50	4	1,693	0.24%
2019/09/10	3	26.77	0	0.00	26.60	3	1,677	0.18%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/09/06	2	27.55	0	0.00	27.55	2	1,642	0.12%
2019/08/30	3	27.40	0	0.00	27.60	3	1,658	0.18%
2019/08/29	0.7	27.50	1	26.85	27.30	-0.3	1,637	-0.02%
2019/08/28	5	26.40	4	26.38	26.65	1	1,599	0.06%
2019/08/27	1	31.55	0	0.00	31.55	1	1,530	0.07%
2019/08/26	0.8	31.55	0	0.00	31.55	0.8	1,459	0.05%
2019/08/23	1	31.75	2	31.78	31.80	-1	1,450	-0.07%
2019/08/20	1	31.90	0	0.00	31.85	1	1,423	0.07%
2019/08/15	3	31.00	0	0.00	31.40	3	1,414	0.21%
2019/08/14	0	0.00	4	31.70	31.65	-4	1,404	-0.28%
2019/08/13	0	0.00	1	31.20	31.40	-1	1,394	-0.07%
2019/08/06	1	30.50	0	0.00	31.00	1	1,433	0.07%
2019/08/05	3	31.28	3	31.10	31.20	0	1,450	0.00%
2019/08/02	3	31.85	4	32.09	31.90	-1	1,517	-0.07%
2019/07/29	1	32.20	0	0.00	32.35	1	1,508	0.07%
2019/07/17	1	32.25	0	0.00	32.15	1	1,489	0.07%
2019/07/15	17	32.40	0	0.00	32.45	17	1,471	1.16%
2019/07/12	8	32.00	1	32.20	32.15	7	1,465	0.48%
2019/07/11	3	31.85	0	0.00	32.00	3	1,460	0.21%
2019/07/10	11	31.71	0	0.00	31.80	11	1,440	0.76%
2019/07/09	10	31.35	0	0.00	31.35	10	1,427	0.70%
2019/07/08	10	31.45	0	0.00	31.55	10	1,445	0.69%
2019/07/05	2	31.25	0	0.00	31.35	2	1,455	0.14%
2019/07/01	8	31.30	0	0.00	31.35	8	1,550	0.52%
2019/06/27	2	30.80	0	0.00	30.90	2	1,560	0.13%
2019/06/24	1	30.30	7	30.77	30.70	-6	1,558	-0.38%
2019/06/21	0	0.00	1	30.25	30.30	-1	1,551	-0.06%
2019/06/18	1	29.50	0	0.00	29.70	1	1,560	0.06%
2019/06/13	0	0.00	1	29.55	29.55	-1	1,614	-0.06%
2019/06/11	5	30.01	0	0.00	29.75	5	1,813	0.28%
2019/06/10	1	29.40	5	29.45	29.45	-4	1,809	-0.22%
2019/06/04	0	0.00	1	29.20	29.15	-1	1,916	-0.05%
2019/05/31	0	0.00	1	29.25	29.40	-1	2,016	-0.05%
2019/05/30	5	28.94	0	0.00	29.10	5	2,087	0.24%
2019/05/29	1	29.05	0.1	29.25	29.20	0.9	2,268	0.04%
2019/05/28	1	28.60	1.2	29.50	28.60	-0.2	2,349	-0.01%
2019/05/27	2	29.13	1	29.30	29.30	1	2,358	0.04%
2019/05/24	2	29.20	0	0.00	29.20	2	2,357	0.08%
2019/05/23	1	29.25	11	29.31	29.35	-10	2,347	-0.43%
2019/05/21	1	29.10	23	29.56	29.50	-22	2,383	-0.92%
2019/05/20	3	29.47	0	0.00	29.40	3	2,379	0.13%
2019/05/17	16	29.45	0	0.00	29.60	16	2,376	0.67%
2019/05/16	6	29.52	0	0.00	29.50	6	2,395	0.25%
2019/05/15	0	0.00	0.8	30.00	30.00	-0.8	2,391	-0.03%
2019/05/14	1	29.45	5	29.40	29.65	-4	2,385	-0.17%
2019/05/13	6	29.33	2.9	29.55	29.35	3.1	2,394	0.13%
2019/05/10	11	30.48	8	30.58	30.10	3	2,400	0.12%
2019/05/09	0	0.00	1.2	31.54	31.50	-1.2	2,317	-0.05%
2019/05/08	1	31.65	80	31.80	31.70	-79	2,317	-3.41%
2019/05/03	0.8	32.20	0	0.00	32.25	0.8	2,343	0.03%
2019/05/02	0	0.00	2	32.18	32.35	-2	2,329	-0.09%
2019/04/30	0	0.00	1	32.00	32.00	-1	2,312	-0.04%
2019/04/29	0	0.00	3	32.00	31.95	-3	2,323	-0.13%
2019/04/26	0	0.00	0.3	31.70	31.70	-0.3	2,307	-0.01%
2019/04/24	0	0.00	1	31.60	31.60	-1	2,334	-0.04%
2019/04/23	1	31.65	0	0.00	31.65	1	2,340	0.04%
2019/04/22	0	0.00	2	31.45	31.45	-2	2,363	-0.08%
2019/04/15	0.5	31.50	0	0.00	31.60	0.5	2,356	0.02%
2019/04/12	1	31.90	0	0.00	31.40	1	2,356	0.04%
2019/04/10	0.7	32.05	0	0.00	32.05	0.7	2,315	0.03%
2019/04/08	0.8	32.30	5	32.50	32.50	-4.2	2,306	-0.18%
2019/04/03	3	31.80	1	31.80	31.90	2	2,289	0.09%
2019/04/02	2	31.75	0.7	31.55	31.70	1.3	2,369	0.05%
2019/04/01	0	0.00	1	31.55	31.65	-1	2,436	-0.04%
2019/03/26	10	31.55	0	0.00	31.60	10	2,669	0.37%
2019/03/22	3	31.70	4	31.65	31.60	-1	2,692	-0.04%
2019/03/20	0	0.00	0.8	31.45	31.50	-0.8	2,664	-0.03%
2019/03/19	50	31.50	1	31.50	31.50	49	2,648	1.85%
2019/03/15	5	30.55	0	0.00	31.05	5	2,591	0.19%
2019/03/12	6	30.86	0.2	30.80	30.80	5.8	2,340	0.25%
2019/03/11	5	31.05	0	0.00	31.05	5	2,288	0.22%
2019/03/08	10	30.69	45	30.72	31.15	-35	2,259	-1.55%
2019/03/07	68	31.23	40	31.20	31.05	28	2,233	1.25%
2019/03/06	6	31.85	0	0.00	31.80	6	2,191	0.27%
2019/03/05	3	31.95	4	32.03	32.05	-1	2,155	-0.05%
2019/03/04	59	31.54	14	31.64	31.90	45	2,056	2.19%
2019/02/27	11.9	30.06	3	30.07	29.90	8.9	1,847	0.48%
2019/02/26	0	0.00	6	29.35	29.15	-6	1,743	-0.34%
2019/02/25	0.5	28.60	0	0.00	28.60	0.5	1,706	0.03%
2019/02/22	1	28.60	0	0.00	28.60	1	1,705	0.06%
2019/02/21	0	0.00	35	28.69	28.60	-35	1,692	-2.07%
2019/02/20	5	28.65	1	28.50	28.60	4	1,673	0.24%
2019/02/19	0	0.00	5	28.30	28.20	-5	1,643	-0.30%
2019/02/15	0	0.00	2	28.15	28.25	-2	1,650	-0.12%
2019/02/13	8	28.25	14	28.20	28.25	-6	1,628	-0.37%
2019/02/12	2	27.80	0	0.00	28.00	2	1,618	0.12%
2019/02/11	30	28.03	0	0.00	28.35	30	1,577	1.90%
2019/01/22	0	0.00	2	26.70	26.65	-2	1,474	-0.14%
2019/01/21	0	0.00	24	26.75	26.55	-24	1,478	-1.62%
2019/01/14	0	0.00	1	26.10	26.05	-1	1,488	-0.07%
2019/01/08	2	24.70	0	0.00	24.70	2	1,476	0.14%
2019/01/04	1	23.95	1	24.30	24.25	0	1,504	0.00%
2018/12/28	1	24.55	0	0.00	24.65	1	1,576	0.06%
2018/12/27	0	0.00	4	24.60	24.55	-4	1,593	-0.25%
2018/12/26	1	24.20	0	0.00	24.00	1	1,597	0.06%
2018/12/25	4	23.61	0	0.00	23.40	4	1,630	0.25%
2018/12/24	2	24.35	0	0.00	24.05	2	1,552	0.13%
2018/12/22	2	24.78	1	24.80	24.70	1	1,474	0.07%
2018/12/21	2	24.10	1	24.55	23.85	1	1,450	0.07%
2018/12/20	2	25.30	0	0.00	24.90	2	1,287	0.16%
2018/12/19	2	25.58	0	0.00	25.55	2	1,245	0.16%
2018/12/18	0	0.00	1	26.00	26.10	-1	1,210	-0.08%
2018/12/17	1	26.25	10	26.25	26.00	-9	1,190	-0.76%
2018/12/14	1	26.85	0	0.00	26.75	1	1,175	0.09%
2018/12/13	10	27.25	0	0.00	27.30	10	1,167	0.86%
2018/12/12	0	0.00	4	27.40	27.35	-4	1,178	-0.34%
2018/12/11	0	0.00	5	27.10	27.25	-5	1,177	-0.42%
2018/12/06	1	27.40	0	0.00	27.15	1	1,237	0.08%
2018/12/05	1	27.85	0	0.00	27.95	1	1,251	0.08%
2018/12/04	2	28.33	0	0.00	28.25	2	1,284	0.16%
2018/12/03	0	0.00	1	28.60	28.55	-1	1,324	-0.08%
2018/11/22	0	0.00	1	27.10	27.35	-1	1,669	-0.06%
2018/11/13	1	26.75	0	0.00	27.00	1	1,756	0.06%
2018/11/06	0	0.00	2	26.30	26.40	-2	1,786	-0.11%
2018/11/05	0.1	26.50	0	0.00	26.60	0.1	1,793	0.01%
2018/10/23	1	24.95	0	0.00	24.70	1	1,760	0.06%
2018/10/22	1	24.50	1	24.60	24.45	0	1,743	0.00%
2018/10/03	3	27.38	0.4	26.95	26.90	2.6	1,594	0.17%
2018/10/02	3	28.00	0	0.00	27.75	3	1,527	0.20%
2018/09/27	0.1	28.45	0	0.00	28.45	0.1	1,494	0.01%
2018/09/14	0	0.00	2	28.30	28.35	-2	1,502	-0.13%
2018/09/13	2	28.05	0	0.00	28.25	2	1,507	0.13%
2018/09/12	5	28.14	3	28.25	28.25	2	1,498	0.13%
2018/09/10	1	28.65	0	0.00	28.65	1	1,465	0.07%
2018/09/07	0	0.00	0.5	29.65	29.45	-0.5	1,456	-0.03%
2018/09/05	4	29.79	2	29.73	29.75	2	1,391	0.14%
2018/09/04	10	35.57	0	0.00	35.40	10	1,298	0.77%
2018/09/03	22	35.50	0	0.00	35.60	22	1,234	1.78%
2018/08/31	1	35.50	0	0.00	35.50	1	1,183	0.08%
2018/08/30	0.5	35.25	0	0.00	35.25	0.5	1,170	0.04%
2018/08/28	0	0.00	2	35.00	35.00	-2	1,150	-0.17%
2018/08/21	0.5	34.05	1	34.00	34.10	-0.5	1,119	-0.04%
2018/08/20	1	34.00	1	34.00	34.00	0	1,141	0.00%
2018/08/14	1	33.75	0	0.00	34.05	1	1,150	0.09%
2018/08/13	1	33.50	1	34.00	33.70	0	1,160	0.00%
2018/08/07	0	0.00	1	33.95	34.10	-1	1,152	-0.09%
2018/07/31	1	33.65	0	0.00	33.90	1	1,212	0.08%
2018/07/30	0	0.00	1	33.75	33.75	-1	1,210	-0.08%
2018/07/27	1	33.95	0	0.00	33.95	1	1,206	0.08%
2018/07/23	0	0.00	2	33.78	33.80	-2	1,203	-0.17%
2018/07/20	1	33.85	0	0.00	33.80	1	1,210	0.08%
2018/07/19	4	34.01	3	33.80	33.85	1	1,219	0.08%
2018/07/17	1	32.80	1	33.00	33.10	0	1,178	0.00%
2018/07/11	3	32.50	0	0.00	32.50	3	1,206	0.25%
2018/07/10	1	32.65	0	0.00	32.60	1	1,209	0.08%
2018/07/03	1	32.95	2.7	33.11	33.00	-1.7	1,262	-0.13%
2018/06/29	0	0.00	10	33.05	33.05	-10	1,270	-0.79%
2018/06/27	0	0.00	0	32.80	32.95	0	1,278	0.00%
2018/06/26	1	32.85	2	32.95	32.95	-1	1,284	-0.08%
2018/06/25	1	32.85	3	33.00	32.95	-2	1,285	-0.16%
2018/06/22	11	32.70	1	32.90	32.95	10	1,308	0.76%
2018/06/21	0	0.00	10	33.00	33.00	-10	1,378	-0.73%
2018/06/20	10	32.65	0	0.00	32.90	10	1,388	0.72%
2018/06/12	1	32.85	0	0.00	32.95	1	1,524	0.07%
2018/06/11	1	32.85	0	0.00	32.95	1	1,530	0.07%
2018/06/08	0.5	33.50	0	0.00	33.50	0.5	1,517	0.03%
2018/06/04	0	0.00	20	33.10	33.20	-20	1,500	-1.33%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/31	20	32.80	0	0.00	32.90	20	1,477	1.35%
2018/05/30	2	32.68	0	0.00	32.70	2	1,472	0.14%
2018/05/28	0.5	33.00	0	0.00	33.05	0.5	1,481	0.03%
2018/05/23	1	32.70	0	0.00	32.75	1	1,473	0.07%
2018/05/22	0	0.00	20	32.90	32.80	-20	1,480	-1.35%
2018/05/21	20	32.70	0	0.00	32.90	20	1,485	1.35%
2018/05/18	0	0.00	3	32.75	32.70	-3	1,498	-0.20%
2018/05/15	0	0.00	17	32.25	32.50	-17	1,550	-1.10%
2018/05/11	1	32.05	1	32.20	32.25	0	1,638	0.00%
2018/05/10	1	31.70	18	31.80	32.10	-17	1,624	-1.05%
2018/05/08	15	31.80	0	0.00	31.95	15	1,636	0.92%
2018/05/04	18	31.62	0	0.00	31.70	18	1,636	1.10%
2018/05/03	2	31.75	0	0.00	31.85	2	1,640	0.12%
2018/04/27	1	31.95	0	0.00	31.95	1	1,659	0.06%
2018/04/25	0	0.00	55	32.10	32.10	-55	1,766	-3.11%
2018/04/24	36	32.84	0	0.00	32.55	36	1,786	2.01%
2018/04/17	0	0.00	38.2	33.30	33.50	-38.2	1,885	-2.02%
2018/04/16	1	33.40	0	0.00	33.50	1	2,011	0.05%
2018/04/13	0	0.00	2	33.65	33.50	-2	2,012	-0.10%
2018/04/02	24	33.85	0	0.00	33.80	24	2,024	1.19%
2018/03/31	1	33.85	0	0.00	34.20	1	2,025	0.05%
2018/03/30	15	33.85	0	0.00	33.90	15	2,027	0.74%
2018/03/26	28.4	32.96	0	0.00	32.90	28.4	1,997	1.42%
2018/03/12	0	0.00	2	33.00	33.30	-2	2,246	-0.09%
2018/02/23	0	0.00	0.1	31.65	31.70	-0.1	2,490	0.00%
2018/02/22	0	0.00	1	31.55	31.50	-1	2,501	-0.04%
2018/02/06	5	30.00	0	0.00	30.50	5	2,617	0.19%
2018/01/19	1	34.65	1	34.60	34.35	0	2,624	0.00%
2018/01/10	1	34.60	0	0.00	33.95	1	2,695	0.04%
2018/01/08	0	0.00	2	35.30	35.55	-2	2,654	-0.08%
2018/01/04	0	0.00	1	35.55	35.65	-1	3,160	-0.03%