神達 (3706)-元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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	9	47.24	10	47.50	47.95	-1	29,279	0.00%
2024/05/20	7	45.86	16.2	45.93	45.80	-9.2	28,708	-0.03%
2024/05/17	10	46.11	46.2	46.01	45.90	-36.2	28,138	-0.13%
2024/05/16	11	47.37	50	47.36	46.80	-39	27,886	-0.14%
2024/05/15	87	47.60	18.2	47.65	47.40	68.8	27,835	0.25%
2024/05/14	81.7	47.63	21.1	46.57	48.00	60.6	27,668	0.22%
2024/05/13	12	44.71	4	45.01	44.85	8	27,147	0.03%
2024/05/10	19	44.09	4	44.53	44.10	15	27,071	0.06%
2024/05/09	2	43.12	0	0.00	42.75	2	26,688	0.01%
2024/05/08	1	43.20	0	0.00	42.95	1	26,814	0.00%
2024/05/07	5	43.15	11.1	42.79	43.00	-6.1	26,976	-0.02%
2024/05/06	4.2	43.35	11.2	43.45	43.20	-7	26,908	-0.03%
2024/05/03	5.1	44.02	20	44.85	43.75	-14.9	26,916	-0.06%
2024/05/02	1.1	44.61	6	44.88	44.60	-4.9	27,037	-0.02%
2024/04/30	26	45.35	13	45.71	45.40	13	27,395	0.05%
2024/04/29	5	45.93	38	45.90	45.90	-33	27,857	-0.12%
2024/04/26	42.8	45.71	40.1	45.63	45.70	2.6	28,831	0.01%
2024/04/25	0	44.16	1	44.30	44.05	-1	28,993	0.00%
2024/04/24	4.1	44.18	2.2	43.89	44.60	2	29,086	0.01%
2024/04/23	4.1	42.55	0	0.00	42.80	4.1	29,074	0.01%
2024/04/22	3.1	42.85	0	0.00	42.20	3.1	29,228	0.01%
2024/04/19	28	43.76	0	0.00	43.70	28	29,229	0.10%
2024/04/18	7	44.83	4	44.55	44.70	3	29,358	0.01%
2024/04/17	14.1	45.33	11.1	45.16	45.00	2.9	29,809	0.01%
2024/04/16	55.3	45.07	12	44.85	44.55	43.3	30,455	0.14%
2024/04/15	10.1	47.57	220.1	47.11	46.85	-210	30,218	-0.69%	大賣/鉅額交易
2024/04/12	3.1	48.73	74.2	49.10	48.60	-71.1	30,070	-0.24%
2024/04/11	214.3	48.90	25.7	48.72	48.85	188.7	30,088	0.63%	大買/鉅額交易
2024/04/10	18	50.32	15.1	50.02	49.55	3	30,183	0.01%
2024/04/09	17.4	50.13	52.1	50.04	50.00	-34.7	30,203	-0.11%
2024/04/08	42.1	50.24	13.1	50.21	50.20	29	30,454	0.10%
2024/04/03	32.2	49.80	219	49.37	50.00	-186.8	30,964	-0.60%	大賣/鉅額交易
2024/04/02	213.1	50.28	22	50.15	50.10	191.1	32,738	0.58%	大買/鉅額交易
2024/04/01	17.2	51.60	9.1	51.07	51.10	8.2	32,628	0.03%
2024/03/29	10.2	51.25	240	51.35	51.50	-229.8	32,317	-0.71%	大賣/鉅額交易
2024/03/28	268.6	54.08	250.2	54.36	52.20	18.5	31,969	0.06%	大買/大賣/
2024/03/27	65.7	55.69	75.7	56.19	56.70	-10	30,939	-0.03%
2024/03/26	211.4	52.42	219	53.67	53.20	-7.6	29,545	-0.03%	大買/大賣/
2024/03/25	44.3	54.63	19.3	54.39	54.00	25	29,445	0.08%
2024/03/22	371	55.54	342.3	56.95	54.00	28.7	28,813	0.10%	大買/大賣/
2024/03/21	401.3	55.91	175.4	56.43	57.90	225.8	26,387	0.86%	大買/大賣/鉅額交易
2024/03/20	66	52.14	89.4	52.96	53.60	-23.4	23,391	-0.10%
2024/03/19	110.1	48.37	153.4	48.49	48.80	-43.3	21,293	-0.20%	大買/大賣/
2024/03/18	20	45.78	2	46.50	46.50	18	20,908	0.09%
2024/03/15	8	45.76	4.2	45.91	45.60	3.8	20,820	0.02%
2024/03/14	6	45.78	2.2	45.79	45.55	3.9	20,658	0.02%
2024/03/13	19.1	45.79	17	45.76	45.65	2.1	20,533	0.01%
2024/03/12	12.1	45.24	1	44.55	45.30	11.1	20,128	0.05%
2024/03/11	0	0.00	2.4	43.74	43.70	-2.4	19,919	-0.01%
2024/03/08	0.2	42.48	0	0.00	42.50	0.2	19,835	0.00%
2024/03/07	0	0.00	3	42.92	42.70	-3	20,023	-0.01%
2024/03/06	1.1	43.41	3	43.23	43.30	-1.9	20,391	-0.01%
2024/03/05	0	0.00	10	43.25	43.55	-10	20,432	-0.05%
2024/03/04	2.1	43.35	2.7	43.65	43.20	-0.6	20,436	0.00%
2024/03/01	5	42.96	5	43.08	43.05	0	20,313	0.00%
2024/02/29	0.2	41.88	1	41.40	42.30	-0.8	20,308	0.00%
2024/02/27	6.6	41.95	5.1	41.80	41.60	1.5	20,415	0.01%
2024/02/26	1.2	43.36	18	42.87	42.95	-16.8	20,354	-0.08%
2024/02/23	10.2	45.02	10	44.93	43.60	0.2	20,439	0.00%
2024/02/22	22.1	45.08	6	45.06	44.45	16.1	20,545	0.08%
2024/02/21	0	44.60	0.2	43.95	43.75	-0.1	20,177	0.00%
2024/02/20	0	0.00	2	43.98	43.75	-2	20,306	-0.01%
2024/02/19	1	44.40	1.1	44.52	44.15	-0.1	20,252	0.00%
2024/02/16	2	45.85	3	45.97	45.60	-1	20,286	0.00%
2024/02/15	3	44.12	9	44.72	45.10	-6	20,101	-0.03%
2024/02/05	2	45.05	18	45.21	44.80	-16	19,880	-0.08%
2024/02/02	3.1	45.10	5	45.31	45.10	-1.9	19,884	-0.01%
2024/02/01	3	44.75	9	44.66	44.65	-6	19,825	-0.03%
2024/01/31	5	45.29	3	45.40	45.00	2	19,888	0.01%
2024/01/30	22.1	45.43	5.5	45.51	46.40	16.6	19,712	0.08%
2024/01/29	7	45.31	5.2	45.07	45.30	1.8	19,491	0.01%
2024/01/26	4.2	44.67	12	44.53	44.50	-7.8	19,452	-0.04%
2024/01/25	7	45.78	10.8	45.62	45.40	-3.8	19,385	-0.02%
2024/01/24	22	46.74	19	46.91	46.10	3	19,145	0.02%
2024/01/23	19.4	45.98	31.6	46.03	46.40	-12.2	18,790	-0.07%
2024/01/22	43.5	46.27	41.8	46.61	46.40	1.7	18,283	0.01%
2024/01/19	24	44.48	47.4	44.54	44.85	-23.4	17,193	-0.14%
2024/01/18	4	42.76	7	42.76	43.35	-3	16,714	-0.02%
2024/01/17	3	43.65	5	43.59	43.25	-2	16,663	-0.01%
2024/01/16	34	43.52	8	43.43	43.60	26	16,614	0.16%
2024/01/15	1.3	43.74	6	43.97	43.95	-4.7	16,467	-0.03%
2024/01/12	10	43.90	9	43.96	43.55	1	16,410	0.01%
2024/01/11	5.1	44.02	12.8	44.27	44.55	-7.7	16,224	-0.05%
2024/01/10	17	43.38	12	43.42	43.65	5	15,998	0.03%
2024/01/09	2.2	42.21	2	42.20	41.95	0.2	15,344	0.00%
2024/01/08	3	42.47	0	0.00	42.15	3	15,597	0.02%
2024/01/05	3.1	42.26	8	42.27	42.25	-4.9	16,105	-0.03%
2024/01/04	7.3	42.72	4	42.09	42.10	3.3	16,376	0.02%
2024/01/03	5.4	43.05	2	43.08	43.30	3.4	16,329	0.02%
2024/01/02	11	43.20	20	43.40	43.20	-9	16,273	-0.06%
2023/12/29	62	44.78	55.2	44.97	44.55	6.8	15,997	0.04%
2023/12/28	45.1	44.78	60	44.82	45.00	-15	15,338	-0.10%
2023/12/27	1	42.35	3	42.52	42.55	-2	13,513	-0.01%
2023/12/26	0	0.00	1.7	41.86	42.10	-1.7	13,726	-0.01%
2023/12/25	3.4	42.06	4	41.81	41.55	-0.7	13,929	0.00%
2023/12/22	1.1	41.74	7	41.41	41.60	-5.9	13,969	-0.04%
2023/12/21	10.3	41.18	11	41.50	41.50	-0.7	14,021	-0.01%
2023/12/20	8.6	41.03	68	41.54	41.65	-59.4	14,239	-0.42%
2023/12/19	2	39.85	0	0.00	39.50	2	14,259	0.01%
2023/12/18	0	40.40	0	0.00	40.30	0	14,458	0.00%
2023/12/15	8	40.33	8	40.43	40.25	0	15,181	0.00%
2023/12/14	62	41.22	32.1	41.03	40.70	29.9	15,435	0.19%
2023/12/13	107	42.29	31.4	41.77	41.20	75.6	15,245	0.50%	大買/
2023/12/12	2	40.95	3	41.20	40.90	-1	14,422	-0.01%
2023/12/11	2	41.15	2.2	41.34	41.15	-0.2	14,501	0.00%
2023/12/08	7	41.20	2	41.05	40.95	5	14,553	0.03%
2023/12/07	6.2	41.19	35	41.41	41.15	-28.8	14,461	-0.20%
2023/12/06	6	41.33	1	41.25	41.15	5	14,542	0.03%
2023/12/05	3	40.87	9.2	40.83	40.75	-6.2	14,492	-0.04%
2023/12/04	15.3	41.48	11	41.54	41.25	4.3	14,429	0.03%
2023/12/01	24.1	40.94	28.2	41.38	41.40	-4.2	14,215	-0.03%
2023/11/30	4.1	39.98	3	40.18	40.20	1.1	13,802	0.01%
2023/11/29	2	39.53	2	39.70	39.85	0	13,797	0.00%
2023/11/28	3	38.57	1.1	39.11	39.30	1.9	13,956	0.01%
2023/11/27	3	38.88	7	38.73	38.25	-4	14,123	-0.03%
2023/11/24	12	40.02	8.5	39.96	39.75	3.5	14,088	0.02%
2023/11/23	6.2	40.92	7	41.12	40.90	-0.8	14,040	-0.01%
2023/11/22	11	40.95	2.1	41.34	40.75	8.9	14,038	0.06%
2023/11/21	4	41.89	55	41.79	42.20	-51	14,068	-0.36%
2023/11/20	10.1	41.24	13.1	41.02	41.20	-3	14,328	-0.02%
2023/11/17	13.5	40.34	4.6	40.26	40.90	8.9	14,375	0.06%
2023/11/16	0	0.00	2	39.18	39.30	-2	14,457	-0.01%
2023/11/15	35.1	39.74	4	38.83	38.70	31.1	14,825	0.21%
2023/11/14	2.1	39.90	4	40.15	39.85	-1.9	16,064	-0.01%
2023/11/13	2	39.05	8	39.74	39.70	-6	16,441	-0.04%
2023/11/10	1	39.45	5	39.55	39.50	-4	16,710	-0.02%
2023/11/09	21	38.80	1	38.95	38.85	20	16,978	0.12%
2023/11/08	34.2	39.62	30.5	39.32	39.10	3.7	17,277	0.02%
2023/11/07	1	38.65	0	0.00	38.80	1	17,499	0.01%
2023/11/06	0	0.00	1	38.70	38.70	-1	18,229	-0.01%
2023/11/03	31	38.28	103	38.11	38.10	-72	18,679	-0.39%	大賣/
2023/11/02	21	37.84	21	37.99	37.90	0	19,410	0.00%
2023/11/01	5	36.88	1	36.85	36.90	4	20,759	0.02%
2023/10/31	37	37.04	3	36.85	36.75	34	21,299	0.16%
2023/10/30	1	37.90	6	38.20	37.90	-5	21,465	-0.02%
2023/10/27	0	0.00	2	38.53	38.15	-2	21,611	-0.01%
2023/10/26	2	38.23	2	38.33	38.20	0	21,951	0.00%
2023/10/25	2	39.08	8	39.23	39.00	-6	22,087	-0.03%
2023/10/24	5	38.61	7.5	38.92	39.00	-2.5	22,137	-0.01%
2023/10/23	9	38.28	7	38.25	38.30	2	22,215	0.01%
2023/10/20	15	37.12	3	37.67	37.95	12	22,467	0.05%
2023/10/19	15	37.32	3	37.87	38.00	12	22,749	0.05%
2023/10/18	38.5	37.99	15	37.66	37.50	23.5	23,174	0.10%
2023/10/17	10	39.73	8	40.01	39.35	2	23,530	0.01%
2023/10/16	20	40.11	11	40.69	39.80	9	26,345	0.03%
2023/10/13	5	41.95	16	42.02	42.00	-11	30,275	-0.04%
2023/10/12	43	41.28	15	41.69	41.85	28	30,070	0.09%
2023/10/11	14	40.00	21	40.53	39.65	-7	30,478	-0.02%
2023/10/06	0	0.00	2	41.25	41.50	-2	30,983	-0.01%
2023/10/05	1	41.80	3	41.85	41.65	-2	32,976	-0.01%
2023/10/04	4	40.95	6	41.10	41.20	-2	33,163	-0.01%
2023/10/03	27.2	41.91	34.1	41.59	41.45	-6.9	33,217	-0.02%
2023/10/02	37	42.04	96	42.36	42.50	-59	33,214	-0.18%
2023/09/28	18	40.93	9	40.99	40.75	9	33,075	0.03%
2023/09/27	1.4	40.42	17	40.42	40.80	-15.7	33,344	-0.05%
2023/09/26	17	40.55	11	40.24	40.10	6	34,282	0.02%
2023/09/25	20	40.59	19	40.46	40.10	1	34,571	0.00%
2023/09/22	19.1	40.29	11.3	40.30	40.80	7.8	34,366	0.02%
2023/09/21	11.1	38.76	0	0.00	39.25	11.1	34,107	0.03%
2023/09/20	27.2	40.00	24.6	39.96	39.50	2.6	34,089	0.01%
2023/09/19	17.7	39.02	14	39.46	38.45	3.7	33,817	0.01%
2023/09/18	6.1	37.94	18.6	37.90	37.80	-12.5	34,400	-0.04%
2023/09/15	0.3	38.80	3.1	38.54	38.70	-2.8	34,706	-0.01%
2023/09/14	4	38.85	4	38.98	38.70	0	34,870	0.00%
2023/09/13	1	38.75	4.1	38.73	38.55	-3.1	35,439	-0.01%
2023/09/12	3	38.42	6	38.58	38.45	-3	37,017	-0.01%
2023/09/11	6.2	38.22	3.2	38.33	38.20	3	38,498	0.01%
2023/09/08	6	39.28	3	39.15	39.25	3	38,420	0.01%
2023/09/07	10	39.77	8.1	39.78	39.65	1.9	38,624	0.01%
2023/09/06	12.1	40.52	4	40.35	40.15	8.1	38,619	0.02%
2023/09/05	9	39.97	2	40.23	40.35	7	38,718	0.02%
2023/09/04	3.1	39.74	4	39.86	39.90	-0.9	38,830	0.00%
2023/09/01	20.3	39.85	107	39.91	39.75	-86.7	38,850	-0.22%	大賣/
2023/08/31	24	40.34	12.1	40.54	40.55	11.9	38,766	0.03%
2023/08/30	11	41.30	5	41.59	40.95	6	38,883	0.02%
2023/08/29	14	41.51	14	41.15	41.20	0	39,373	0.00%
2023/08/28	5.2	41.28	15.1	41.15	41.35	-9.9	40,556	-0.02%
2023/08/25	34.5	42.08	6	42.39	41.70	28.5	40,916	0.07%
2023/08/24	49	43.75	16	44.62	43.30	33	40,875	0.08%
2023/08/23	5.1	43.75	29	43.23	44.00	-23.9	40,874	-0.06%
2023/08/22	10	43.55	5	44.12	43.20	5	40,647	0.01%
2023/08/21	8.1	43.63	4	43.53	43.30	4.1	40,346	0.01%
2023/08/18	91.1	45.16	37	45.41	44.05	54.1	39,988	0.14%
2023/08/17	10	42.79	8	43.02	43.10	2	38,655	0.01%
2023/08/16	5.3	42.70	4	42.90	43.00	1.3	38,358	0.00%
2023/08/15	22	44.13	16	44.35	43.35	6	38,455	0.02%
2023/08/14	6.1	42.68	11	43.05	42.80	-5	38,131	-0.01%
2023/08/11	6	43.07	20.5	42.81	42.85	-14.5	37,795	-0.04%
2023/08/10	32.6	42.52	48.1	42.98	42.30	-15.5	37,397	-0.04%
2023/08/09	12	45.35	4	45.25	45.00	8	36,606	0.02%
2023/08/08	12.1	47.15	15.8	46.86	46.35	-3.7	36,084	-0.01%
2023/08/07	404	48.74	375.1	48.73	48.45	28.9	35,289	0.08%	大買/大賣/
2023/08/04	37	45.66	60	45.54	45.15	-23	33,829	-0.07%
2023/08/02	4.1	44.85	24	45.52	44.95	-19.9	33,238	-0.06%
2023/08/01	37.1	48.19	11.7	46.83	48.60	25.4	32,945	0.08%
2023/07/31	27.2	48.51	17	48.19	47.05	10.2	32,749	0.03%
2023/07/28	3	46.57	1.1	46.14	49.50	1.9	32,343	0.01%
2023/07/27	19.2	47.37	2	47.78	46.80	17.2	32,140	0.05%
2023/07/26	11.1	47.80	8	47.99	47.10	3.1	31,987	0.01%
2023/07/25	9.1	48.89	6.1	48.68	48.30	3	31,791	0.01%
2023/07/24	15.3	49.67	19	49.86	49.90	-3.7	31,491	-0.01%
2023/07/21	108	47.27	71	46.77	49.30	37	31,107	0.12%	大買/
2023/07/20	47.4	47.58	47.6	47.82	46.80	-0.2	30,607	0.00%
2023/07/19	130.3	51.80	128	52.27	51.10	2.2	29,960	0.01%	大買/大賣/
2023/07/18	153.1	53.45	136.2	52.42	50.40	17	27,034	0.06%	大買/大賣/
2023/07/17	24	52.20	1	52.20	52.20	23	22,706	0.10%
2023/07/14	32	47.18	40	47.49	47.50	-8	22,355	-0.04%
2023/07/13	15	42.89	25.9	43.20	43.20	-10.9	21,592	-0.05%
2023/07/12	23	38.26	77.3	38.60	39.30	-54.3	20,937	-0.26%
2023/07/11	22.1	35.72	11	35.88	35.75	11.1	18,866	0.06%
2023/07/10	1	34.85	7	35.14	34.90	-6	18,579	-0.03%
2023/07/07	2	35.55	5.1	35.17	35.35	-3.1	18,406	-0.02%
2023/07/06	11.1	35.94	29	35.69	35.55	-17.9	18,239	-0.10%
2023/07/05	28.6	36.65	14.1	36.96	36.15	14.5	17,878	0.08%
2023/07/04	59.7	37.09	111.1	37.74	37.70	-51.5	17,291	-0.30%	大賣/
2023/07/03	3.1	35.71	15.2	36.01	35.95	-12.1	16,168	-0.07%
2023/06/30	4.2	34.60	3	34.62	34.95	1.2	15,723	0.01%
2023/06/29	15	35.22	16.4	34.72	34.70	-1.4	15,578	-0.01%
2023/06/28	5.5	35.14	9	34.96	34.70	-3.5	15,444	-0.02%
2023/06/27	21	35.75	63	35.68	35.35	-42	15,208	-0.28%
2023/06/26	129	36.66	78	36.49	36.85	51	14,732	0.35%	大買/
2023/06/21	23	35.19	25	35.20	35.15	-2	13,755	-0.01%
2023/06/20	14.1	34.57	9	34.66	34.50	5.1	13,358	0.04%
2023/06/19	28.3	35.35	39	35.23	35.40	-10.7	13,068	-0.08%
2023/06/16	114.1	37.17	50.1	37.20	36.45	64	12,329	0.52%	大買/
2023/06/15	119.1	34.58	149.1	35.33	36.15	-30	10,611	-0.28%	大買/大賣/
2023/06/14	10	32.75	4	33.05	32.90	6	9,027	0.07%
2023/06/13	7.5	32.97	7	32.87	32.85	0.5	8,882	0.01%
2023/06/12	0.2	32.20	3	32.15	32.10	-2.8	8,565	-0.03%
2023/06/09	11.4	32.56	5	32.44	32.40	6.4	8,506	0.07%
2023/06/08	11	31.96	18	31.94	31.55	-7	8,322	-0.08%
2023/06/07	0	0.00	5	32.34	32.40	-5	8,188	-0.06%
2023/06/06	6	31.94	12	31.99	31.95	-6	8,098	-0.07%
2023/06/05	15	32.91	22	33.17	32.65	-7	7,965	-0.09%
2023/06/02	52	33.28	39.1	33.29	32.90	12.9	7,652	0.17%
2023/06/01	144	33.16	168.4	33.19	33.40	-24.4	7,043	-0.35%	大買/大賣/
2023/05/31	113.6	31.75	118	31.75	31.95	-4.4	5,728	-0.08%	大買/大賣/
2023/05/30	57	30.97	57	30.98	31.00	0	5,203	0.00%
2023/05/29	45.1	31.38	73.5	31.19	31.40	-28.4	5,067	-0.56%
2023/05/26	2	29.65	22	29.60	29.25	-20	4,433	-0.45%
2023/05/25	28	29.65	15	29.55	29.50	13	4,387	0.30%
2023/05/24	7.2	29.21	30	29.40	29.20	-22.9	4,322	-0.53%
2023/05/23	51	29.59	4	29.63	29.25	47	4,223	1.11%
2023/05/22	16	30.25	2.1	30.17	30.15	13.9	4,015	0.35%
2023/05/19	11	30.05	14.2	29.48	30.20	-3.2	3,821	-0.08%
2023/05/18	14	28.35	35	28.59	28.40	-21	3,282	-0.64%
2023/05/04	1	28.40	0	0.00	28.35	1	3,526	0.03%
2023/05/03	2	28.25	1	28.35	28.35	1	3,541	0.03%
2023/05/02	0	0.00	0.1	28.40	28.35	-0.1	3,592	0.00%
2023/04/28	0.3	28.36	1	28.35	28.40	-0.7	3,608	-0.02%
2023/04/27	1	28.10	0	0.00	28.30	1	3,589	0.03%
2023/04/26	0	0.00	1	28.00	28.10	-1	3,537	-0.03%
2023/04/25	0	0.00	2	28.05	28.10	-2	3,503	-0.06%
2023/04/21	12	27.87	0.2	27.90	27.75	11.9	3,391	0.35%
2023/04/18	13.1	28.48	0	0.00	28.25	13.1	3,297	0.40%
2023/04/17	26	28.47	11	28.67	28.60	15	3,244	0.46%
2023/04/11	1.3	27.95	0	0.00	27.90	1.3	3,085	0.04%
2023/03/31	0.1	27.40	0	0.00	27.30	0.1	2,977	0.00%
2023/03/29	0	0.00	2	27.50	27.45	-2	2,977	-0.07%
2023/03/28	2	28.50	0	0.00	28.50	2	3,005	0.07%
2023/03/27	2	28.75	0	0.00	28.65	2	3,055	0.07%
2023/03/23	3	28.57	0	0.00	28.60	3	3,023	0.10%
2023/03/21	0	0.00	7	28.55	28.55	-7	2,995	-0.23%
2023/03/20	1	28.35	0	0.00	28.35	1	2,979	0.03%
2023/03/17	0.2	28.10	0	0.00	28.00	0.2	2,965	0.01%
2023/03/16	6	28.03	0	0.00	27.90	6	2,933	0.20%
2023/03/15	2	28.35	0	0.00	28.20	2	2,914	0.07%
2023/03/14	1	28.20	0	0.00	28.25	1	2,932	0.03%
2023/03/10	3	28.70	0	0.00	28.65	3	2,899	0.10%
2023/03/09	5.1	29.05	0	0.00	29.05	5.1	2,864	0.18%
2023/03/08	1	29.15	56	29.18	29.15	-55	2,812	-1.96%
2023/03/07	56	29.24	0	0.00	29.35	56	2,771	2.02%
2023/03/06	8	29.29	0	0.00	29.35	8	2,738	0.29%
2023/03/03	5	29.33	1	29.35	29.35	4	2,700	0.15%
2023/03/02	3	29.40	0	0.00	29.45	3	2,659	0.11%
2023/03/01	2.1	29.38	6	29.45	29.50	-3.9	2,598	-0.15%
2023/02/24	3.6	31.63	0	0.00	31.60	3.6	2,429	0.15%
2023/02/23	0.2	31.25	3	31.25	31.20	-2.8	2,369	-0.12%
2023/02/15	0	30.85	0	0.00	30.75	0	2,600	0.00%
2023/02/10	0.1	30.80	1	30.75	30.80	-0.9	2,686	-0.03%
2023/02/09	10	30.95	1	30.90	30.90	9	2,666	0.34%
2023/02/07	2	31.80	37	31.91	31.85	-35	2,512	-1.39%
2023/02/02	0.1	30.90	0	0.00	30.85	0.1	2,337	0.00%
2023/02/01	0	0.00	1	30.90	30.75	-1	2,309	-0.04%
2023/01/31	1	30.50	1	30.40	30.80	0	2,285	0.00%
2023/01/30	0	0.00	1	30.15	30.30	-1	2,225	-0.04%
2023/01/16	0.7	30.00	2	29.95	29.90	-1.3	2,190	-0.06%
2023/01/12	0	0.00	1	30.20	30.15	-1	2,169	-0.05%
2023/01/10	10	30.05	9	30.20	30.10	1	2,167	0.05%
2023/01/05	0	0.00	0	29.45	29.50	0	2,135	0.00%
2023/01/03	10	29.55	0	0.00	29.60	10	2,154	0.46%
2022/12/30	10	30.00	0	0.00	29.50	10	2,154	0.46%
2022/12/29	10	29.65	2	29.05	29.70	8	2,083	0.38%
2022/12/28	0	0.00	3	29.15	29.15	-3	2,050	-0.15%
2022/12/21	0	0.00	0.2	29.71	29.75	-0.2	2,089	-0.01%
2022/12/20	2	29.95	0	0.00	29.60	2	2,060	0.10%
2022/12/19	3	29.95	0	0.00	29.75	3	2,012	0.15%
2022/12/15	0	0.00	1	29.70	29.70	-1	1,844	-0.05%
2022/12/14	1	29.80	0	0.00	29.75	1	1,853	0.05%
2022/12/13	0	0.00	2	29.50	29.65	-2	1,821	-0.11%
2022/12/09	3	29.28	2	29.20	29.30	1	1,822	0.05%
2022/12/08	1	29.20	0	0.00	29.20	1	1,818	0.05%
2022/12/07	0	0.00	8	29.27	29.00	-8	1,826	-0.44%
2022/12/06	0	0.00	2	29.43	29.20	-2	1,803	-0.11%
2022/12/01	10	29.91	1	29.95	29.95	9	1,794	0.50%
2022/11/30	0	0.00	10	29.67	29.75	-10	1,770	-0.56%
2022/11/29	3	29.40	0	0.00	29.60	3	1,748	0.17%
2022/11/25	1	29.30	0	0.00	29.30	1	1,734	0.06%
2022/11/23	6	29.33	3	29.30	29.25	3	1,714	0.17%
2022/11/22	0	0.00	2	29.10	29.20	-2	1,725	-0.12%
2022/11/18	0	0.00	29	29.02	28.95	-29	1,727	-1.68%
2022/11/15	6	28.85	0	0.00	28.85	6	1,608	0.37%
2022/11/14	11	28.89	0	0.00	28.85	11	1,586	0.69%
2022/11/11	0	0.00	1	28.55	28.60	-1	1,541	-0.06%
2022/11/09	1	28.35	0	0.00	28.30	1	1,472	0.07%
2022/10/24	0	0.00	1	26.75	26.55	-1	1,688	-0.06%
2022/10/14	0	26.75	0	0.00	26.55	0	1,765	0.00%
2022/09/27	0	26.70	0	0.00	26.60	0	1,797	0.00%
2022/09/26	0	0.00	0.6	26.90	26.50	-0.6	1,808	-0.03%
2022/09/22	0	0.00	0.2	27.55	27.50	-0.2	1,830	-0.01%
2022/09/08	0	0.00	21	28.30	28.10	-21	2,205	-0.95%
2022/09/02	1	27.95	0.5	27.95	27.80	0.5	2,165	0.02%
2022/09/01	2	27.90	0	0.00	27.80	2	2,174	0.09%
2022/08/31	0.1	28.20	0	0.00	28.10	0.1	2,155	0.00%
2022/08/30	0	0.00	1	28.10	28.05	-1	2,148	-0.05%
2022/08/29	1	27.95	0	0.00	27.90	1	2,146	0.05%
2022/08/22	3	28.83	0	0.00	28.75	3	2,143	0.14%
2022/08/19	1	28.80	0	0.00	28.90	1	2,143	0.05%
2022/08/18	1	28.60	1	28.70	28.70	0	2,138	0.00%
2022/08/17	0	0.00	3	28.65	28.55	-3	2,138	-0.14%
2022/08/16	1	28.95	0	0.00	28.75	1	2,127	0.05%
2022/08/12	1	29.00	7	28.95	28.90	-6	2,128	-0.28%
2022/08/11	6	29.17	0	0.00	29.10	6	2,104	0.29%
2022/08/10	1.1	29.21	1	29.20	29.10	0.1	2,090	0.00%
2022/08/09	4	29.41	19.2	28.90	29.45	-15.2	2,078	-0.73%
2022/08/03	0	0.00	10	27.95	27.85	-10	2,072	-0.48%
2022/08/02	0	0.00	18	27.95	27.95	-18	2,110	-0.85%
2022/08/01	0	0.00	0.1	28.25	28.15	-0.1	2,126	0.00%
2022/07/29	0	0.00	1.4	28.01	28.15	-1.4	2,158	-0.06%
2022/07/27	0	0.00	2	28.05	28.05	-2	2,203	-0.09%
2022/07/26	0	0.00	12	28.05	28.00	-12	2,215	-0.54%
2022/07/22	3	28.18	0.1	28.20	28.20	3	2,242	0.13%
2022/07/21	1	28.05	0	0.00	28.05	1	2,251	0.04%
2022/07/19	0	0.00	1	27.35	27.35	-1	2,259	-0.04%
2022/07/15	1	27.00	0	0.00	27.00	1	2,247	0.04%
2022/07/13	0.1	26.90	2	26.90	26.80	-1.9	2,280	-0.09%
2022/07/12	0	0.00	2	26.40	26.45	-2	2,285	-0.09%
2022/07/05	1	27.10	0	0.00	27.15	1	2,383	0.04%
2022/07/04	3	26.80	2	26.90	26.75	1	2,417	0.04%
2022/07/01	1	27.50	4	26.95	26.80	-3	2,488	-0.12%
2022/06/30	2	27.58	0	0.00	27.45	2	2,556	0.08%
2022/06/29	15	28.20	0	0.00	28.10	15	2,619	0.57%
2022/06/28	4	28.55	2	28.80	28.35	2	2,820	0.07%
2022/06/27	12	28.65	5.1	28.65	28.80	7	2,991	0.23%
2022/06/23	0	0.00	1	28.20	28.20	-1	3,156	-0.03%
2022/06/22	4	28.35	2	28.45	28.35	2	3,196	0.06%
2022/06/21	16	28.68	39.2	28.70	28.70	-23.2	3,201	-0.73%
2022/06/20	2	27.63	0	0.00	27.20	2	3,068	0.07%
2022/06/17	0	0.00	15	27.85	27.90	-15	3,077	-0.49%
2022/06/16	0	0.00	4	28.25	27.65	-4	3,073	-0.13%
2022/06/14	1	27.65	0	0.00	27.90	1	3,145	0.03%
2022/06/13	4.1	27.91	3	27.93	27.90	1.1	3,175	0.03%
2022/06/09	10	28.10	30	28.08	28.00	-20	3,220	-0.62%
2022/06/08	10	28.10	2	28.05	28.10	8	3,266	0.24%
2022/06/07	2.1	27.80	0	0.00	28.00	2.1	3,332	0.06%
2022/06/06	2	27.95	0	0.00	27.85	2	3,402	0.06%
2022/05/31	1	27.95	2	27.90	28.00	-1	3,798	-0.03%
2022/05/30	1	27.90	0	0.00	27.85	1	3,867	0.03%
2022/05/27	0	0.00	1	27.65	27.60	-1	3,954	-0.03%
2022/05/24	0.1	27.50	0	0.00	27.45	0.1	4,390	0.00%
2022/05/23	2	27.60	0	0.00	27.60	2	4,443	0.05%
2022/05/20	0.3	27.16	7	27.03	27.10	-6.7	4,512	-0.15%
2022/05/19	0.1	26.90	0	0.00	26.90	0.1	4,639	0.00%
2022/05/18	0	0.00	1	27.25	27.20	-1	4,660	-0.02%
2022/05/17	0.1	26.95	0	0.00	27.05	0.1	4,720	0.00%
2022/05/16	0	0.00	3	26.83	26.85	-3	4,764	-0.06%
2022/05/13	0	0.00	4	26.40	26.55	-4	4,848	-0.08%
2022/05/12	0.1	26.55	5	26.35	26.15	-4.9	4,878	-0.10%
2022/05/11	0.1	26.80	0	0.00	26.65	0.1	4,858	0.00%
2022/05/10	3.1	27.09	0	0.00	27.15	3.1	4,843	0.06%
2022/05/09	0	0.00	1	27.50	27.50	-1	4,832	-0.02%
2022/05/04	1	28.15	0	0.00	28.00	1	4,843	0.02%
2022/04/28	0.1	27.90	0	0.00	27.80	0.1	4,978	0.00%
2022/04/27	3	27.55	1	27.45	27.80	2	5,007	0.04%
2022/04/26	0.1	28.00	0	0.00	28.00	0.1	5,007	0.00%
2022/04/25	4.1	28.10	0	0.00	27.95	4.1	5,038	0.08%
2022/04/21	11	28.75	0	0.00	28.80	11	5,150	0.21%
2022/04/19	20	28.38	0	0.00	28.35	20	5,190	0.39%
2022/04/18	15	28.13	0	0.00	28.10	15	5,247	0.29%
2022/04/15	10	28.28	2	28.20	28.35	8	5,300	0.15%
2022/04/13	1	28.15	0	0.00	28.20	1	5,452	0.02%
2022/04/11	6	28.25	0	0.00	28.20	6	5,506	0.11%
2022/04/08	1	28.20	5	28.10	28.20	-4	5,630	-0.07%
2022/04/07	1.1	28.31	10	28.20	28.25	-8.9	5,830	-0.15%
2022/04/06	1	28.80	0	28.85	28.90	1	6,006	0.02%
2022/04/01	0.1	29.40	0	0.00	29.35	0.1	6,019	0.00%
2022/03/31	0.1	29.80	0	0.00	29.55	0.1	6,065	0.00%
2022/03/30	12	31.81	13	31.89	31.75	-1	5,901	-0.02%
2022/03/29	0	0.00	20	32.00	31.85	-20	5,822	-0.34%
2022/03/28	9	32.00	0	0.00	32.05	9	5,755	0.16%
2022/03/25	0	32.50	0	0.00	32.40	0	5,732	0.00%
2022/03/24	1	32.20	15	32.50	32.50	-14	5,822	-0.24%
2022/03/23	10	32.30	19.2	32.31	32.30	-9.2	6,297	-0.15%
2022/03/22	0.8	32.15	2	32.08	32.20	-1.2	6,533	-0.02%
2022/03/21	0	0.00	3	32.05	32.00	-3	6,617	-0.05%
2022/03/18	0	32.05	3	32.03	31.75	-3	6,829	-0.04%
2022/03/17	1	32.00	0	0.00	32.00	1	7,234	0.01%
2022/03/14	0	32.00	2	32.00	32.05	-2	7,549	-0.03%
2022/03/10	104	31.84	0.5	31.80	31.85	103.6	7,640	1.36%	大買/鉅額交易
2022/03/09	0	0.00	6	31.38	31.45	-6	7,658	-0.08%
2022/03/08	12	31.68	10	31.65	31.20	2	7,690	0.03%
2022/03/04	5	33.10	0	0.00	33.05	5	7,568	0.07%
2022/03/03	0	0.00	1	33.10	33.05	-1	7,699	-0.01%
2022/03/02	5	32.40	2	32.53	32.70	3	7,913	0.04%
2022/03/01	26.2	32.46	3	32.22	32.60	23.2	8,286	0.28%
2022/02/25	0.3	33.75	13	33.66	33.55	-12.7	8,201	-0.15%
2022/02/24	2.5	33.67	21	33.87	33.70	-18.5	8,397	-0.22%
2022/02/23	1	34.25	4	34.21	34.30	-3	8,850	-0.03%
2022/02/22	1	34.00	1	33.95	33.95	0	10,310	0.00%
2022/02/21	1	34.25	1	34.45	34.45	0	10,599	0.00%
2022/02/18	1	33.95	0	0.00	33.95	1	11,073	0.01%
2022/02/16	2	34.00	5.8	34.02	34.00	-3.8	11,823	-0.03%
2022/02/15	5	34.23	0	0.00	33.75	5	12,048	0.04%
2022/02/14	12	33.58	0	0.00	33.90	12	11,967	0.10%
2022/02/11	1	33.65	33	33.65	33.75	-32	11,970	-0.27%
2022/02/08	2	33.45	0	0.00	33.50	2	11,952	0.02%
2022/02/07	39	32.75	6	32.65	33.00	33	11,982	0.28%
2022/01/25	4	32.28	0	0.00	32.25	4	12,060	0.03%
2022/01/24	3	32.62	0	0.00	32.80	3	12,018	0.03%
2022/01/21	34.1	33.31	0	0.00	33.10	34.1	11,989	0.28%
2022/01/20	0	0.00	1	33.65	33.75	-1	11,943	-0.01%
2022/01/19	0	0.00	100	33.55	33.50	-100	11,931	-0.84%
2022/01/17	3	33.45	2.4	33.32	33.60	0.6	11,862	0.00%
2022/01/14	20	33.05	2	33.13	33.00	18	11,802	0.15%
2022/01/13	1	33.40	0	0.00	33.50	1	11,708	0.01%
2022/01/12	13	33.47	1	33.40	33.40	12	11,669	0.10%
2022/01/11	2	33.35	11	33.26	33.50	-9	11,629	-0.08%
2022/01/10	0	0.00	9	33.51	33.65	-9	11,562	-0.08%
2022/01/07	4.1	34.09	1	33.75	33.80	3.1	11,500	0.03%
2022/01/06	0.1	34.14	5	34.50	34.45	-4.9	11,401	-0.04%
2022/01/05	10	34.20	20	34.44	34.20	-10	11,325	-0.09%
2022/01/04	3.1	34.50	5	34.58	34.50	-1.9	11,295	-0.02%
2022/01/03	24	34.82	0	0.00	34.50	24	11,256	0.21%
2021/12/30	6	34.96	11	35.05	35.20	-5	11,091	-0.05%
2021/12/29	8.8	34.86	15.1	34.85	34.95	-6.3	10,858	-0.06%
2021/12/28	23	34.67	1	34.55	34.50	22	10,623	0.21%
2021/12/27	5	34.16	4	34.29	34.35	1	10,562	0.01%
2021/12/24	1	33.85	3	33.75	33.80	-2	10,479	-0.02%
2021/12/23	1	33.70	2	33.85	34.00	-1	10,452	-0.01%
2021/12/22	1	33.85	4	33.95	33.70	-3	10,393	-0.03%
2021/12/21	0.5	33.75	4	33.85	33.90	-3.5	10,374	-0.03%
2021/12/20	22.1	33.61	0	0.00	33.70	22.1	10,357	0.21%
2021/12/17	26	34.57	8.1	34.72	34.10	18	10,305	0.17%
2021/12/16	4	34.10	27.1	34.14	34.40	-23.1	9,813	-0.24%
2021/12/15	10	34.00	0	34.00	33.70	10	9,596	0.10%
2021/12/14	8.3	33.81	13	34.09	33.85	-4.7	9,587	-0.05%
2021/12/13	10	34.07	81.6	34.01	34.10	-71.6	9,414	-0.76%
2021/12/10	2	33.40	1	33.15	33.40	1	9,008	0.01%
2021/12/09	2	32.73	1	32.80	32.75	1	8,775	0.01%
2021/12/08	12	32.67	6	32.72	32.70	6	8,721	0.07%
2021/12/07	1	32.75	0	0.00	32.80	1	8,643	0.01%
2021/12/06	3	32.20	0	0.00	32.30	3	8,531	0.04%
2021/12/03	3	32.20	0	0.00	32.20	3	8,534	0.04%
2021/12/02	2.1	31.90	0	0.00	31.70	2.1	8,484	0.02%
2021/12/01	3.2	31.80	2	31.75	32.15	1.2	8,477	0.01%
2021/11/30	7	32.14	0	0.00	32.00	7	8,680	0.08%
2021/11/26	41.1	32.20	9.1	32.40	32.00	32	8,421	0.38%
2021/11/25	39.2	33.90	30	32.91	32.90	9.2	8,127	0.11%
2021/11/24	5.1	33.75	9	33.73	34.00	-3.9	7,668	-0.05%
2021/11/23	6	33.92	14	34.03	33.90	-8	7,460	-0.11%
2021/11/22	26.1	34.40	11.9	34.40	34.50	14.2	7,209	0.20%
2021/11/19	34.1	34.18	54.5	34.24	34.40	-20.4	6,688	-0.31%
2021/11/18	8	31.99	7.4	31.48	32.10	0.6	5,175	0.01%
2021/11/17	18	32.11	38.1	32.07	31.75	-20.1	4,806	-0.42%
2021/11/16	7	31.27	27	31.17	32.10	-20	4,217	-0.47%
2021/11/15	0	0.00	24	30.10	30.10	-24	3,605	-0.67%
2021/11/12	9	29.69	0	0.00	29.70	9	3,436	0.26%
2021/11/09	1.3	28.96	0	0.00	29.05	1.3	3,292	0.04%
2021/11/04	5	29.25	0.3	29.13	28.90	4.7	3,313	0.14%
2021/11/02	1	28.85	0	0.00	28.75	1	3,183	0.03%
2021/11/01	0	0.00	1	28.80	28.80	-1	3,173	-0.03%
2021/10/28	0	0.00	15	28.45	28.60	-15	3,143	-0.48%
2021/10/25	0	0.00	2	28.15	28.20	-2	3,120	-0.06%
2021/10/20	0	0.00	0	28.20	28.25	0	3,280	0.00%
2021/10/19	0	0.00	1	28.30	28.30	-1	3,312	-0.03%
2021/10/14	0	0.00	2	27.95	27.95	-2	3,521	-0.06%
2021/10/07	0	0.00	2.5	27.94	28.00	-2.5	4,040	-0.06%
2021/10/06	0	0.00	15	27.80	27.70	-15	5,494	-0.27%
2021/10/05	6	27.57	26	27.49	27.75	-20	5,994	-0.33%
2021/10/04	1	27.70	0	0.00	27.70	1	5,984	0.02%
2021/10/01	0	0.00	1	28.10	28.05	-1	5,963	-0.02%
2021/09/29	0	0.00	25	28.68	28.60	-25	5,954	-0.42%
2021/09/23	0	0.00	2	28.70	28.70	-2	5,876	-0.03%
2021/09/22	20	28.28	0	0.00	28.70	20	5,856	0.34%
2021/09/17	0	0.00	2	28.83	28.75	-2	5,835	-0.03%
2021/09/16	3	28.65	4.8	28.64	28.70	-1.8	5,753	-0.03%
2021/09/15	0	0.00	3	28.23	28.30	-3	5,696	-0.05%
2021/09/13	2	28.08	0	0.00	28.10	2	5,666	0.04%
2021/09/09	0	0.00	3	28.35	28.30	-3	5,650	-0.05%
2021/09/07	4	28.70	11	28.60	28.70	-7	5,619	-0.12%
2021/09/06	1	28.90	21	28.99	28.80	-20	5,621	-0.36%
2021/09/03	22	29.00	8	29.18	28.95	14	5,543	0.25%
2021/09/02	0	0.00	36	28.13	28.30	-36	5,309	-0.68%
2021/08/31	5	27.80	0	0.00	27.90	5	5,270	0.09%
2021/08/27	0.2	27.80	0	0.00	27.75	0.2	5,384	0.00%
2021/08/26	0	0.00	1	27.80	27.80	-1	5,434	-0.02%
2021/08/23	0.2	27.49	0	0.00	27.55	0.2	5,549	0.00%
2021/08/20	0.1	27.00	3.1	26.98	27.00	-3.1	5,554	-0.05%
2021/08/19	1.2	27.18	0	0.00	27.10	1.2	5,566	0.02%
2021/08/18	1.3	27.35	0	0.00	27.60	1.3	5,550	0.02%
2021/08/17	20.3	27.68	3	27.40	27.50	17.3	5,566	0.31%
2021/08/16	2.3	27.99	45	27.90	27.90	-42.7	5,546	-0.77%
2021/08/13	5.2	28.52	21	28.35	28.30	-15.9	5,520	-0.29%
2021/08/12	1	27.95	0	0.00	28.10	1	5,470	0.02%
2021/08/11	3.1	27.84	0	0.00	27.80	3.1	5,515	0.06%
2021/08/10	3.1	28.05	1	28.20	27.95	2.1	5,556	0.04%
2021/08/09	4	28.60	0	0.00	28.50	4	5,694	0.07%
2021/08/06	4	28.68	0	0.00	28.80	4	5,769	0.07%
2021/08/05	0	0.00	5	28.65	28.60	-5	5,867	-0.09%
2021/08/04	1	28.55	0	0.00	28.60	1	6,109	0.02%
2021/08/03	1	28.35	1	28.45	28.50	0	6,232	0.00%
2021/08/02	2	28.40	0	0.00	28.40	2	6,269	0.03%
2021/07/30	0	0.00	1	28.25	28.40	-1	6,310	-0.02%
2021/07/29	1	28.45	0	0.00	28.45	1	6,372	0.02%
2021/07/28	0	0.00	17	28.25	28.35	-17	6,441	-0.26%
2021/07/27	1	28.60	8.1	28.61	28.80	-7.1	6,594	-0.11%
2021/07/26	1	28.30	0	0.00	28.25	1	6,646	0.02%
2021/07/23	0	0.00	1	28.20	28.25	-1	7,059	-0.01%
2021/07/22	3.3	28.00	2	28.05	27.90	1.3	7,312	0.02%
2021/07/21	2.1	27.85	2.3	27.81	27.90	-0.2	7,324	0.00%
2021/07/20	22	28.19	0	0.00	28.10	22	7,314	0.30%
2021/07/19	9	28.57	1	28.55	28.45	8	7,288	0.11%
2021/07/16	7	29.35	14	29.12	29.10	-7	7,285	-0.10%
2021/07/15	34	29.43	10	29.29	29.50	24	7,344	0.33%
2021/07/14	3	29.70	34	29.21	29.25	-31	7,416	-0.42%
2021/07/13	184.5	30.90	32	30.59	29.55	152.5	7,341	2.08%	大買/鉅額交易
2021/07/12	3	29.98	11	29.41	30.45	-8	5,937	-0.13%
2021/07/09	0	0.00	5	28.10	28.15	-5	5,467	-0.09%
2021/07/08	2	27.95	0	0.00	28.05	2	5,561	0.04%
2021/07/07	3	28.02	0	0.00	27.95	3	5,654	0.05%
2021/07/02	0	0.00	3.2	28.05	27.90	-3.2	5,812	-0.06%
2021/06/30	0	0.00	3	27.57	27.60	-3	5,848	-0.05%
2021/06/23	1	27.75	0	0.00	27.80	1	6,143	0.02%
2021/06/21	4	27.60	0	0.00	27.65	4	6,351	0.06%
2021/06/10	0	0.00	5	27.44	27.55	-5	6,765	-0.07%
2021/06/09	3	27.80	8	27.74	27.70	-5	6,812	-0.07%
2021/06/07	29	27.99	0	0.00	28.00	29	7,096	0.41%
2021/06/04	3.1	28.70	27.5	28.73	28.60	-24.5	7,217	-0.34%
2021/06/03	0	0.00	7	28.31	28.65	-7	7,636	-0.09%
2021/06/02	24	28.20	2	28.10	28.20	22	7,630	0.29%
2021/06/01	4	28.26	24.2	28.43	28.20	-20.2	7,645	-0.26%
2021/05/31	0	0.00	10	28.15	28.20	-10	7,625	-0.13%
2021/05/28	0	0.00	5	28.24	28.20	-5	7,626	-0.07%
2021/05/27	4	27.96	0	0.00	28.15	4	7,729	0.05%
2021/05/26	3	28.15	0	0.00	28.25	3	7,825	0.04%
2021/05/25	2.3	28.33	0	0.00	28.25	2.3	7,869	0.03%
2021/05/24	2	27.80	3	27.82	27.90	-1	7,959	-0.01%
2021/05/21	0	0.00	5	27.10	27.30	-5	8,241	-0.06%
2021/05/19	11	26.75	0	0.00	26.95	11	8,349	0.13%
2021/05/17	3	26.12	16	25.68	25.65	-13	8,341	-0.16%
2021/05/14	0	0.00	13	27.43	27.45	-13	8,180	-0.16%
2021/05/13	7	27.11	23	26.96	27.00	-16	8,103	-0.20%
2021/05/12	13	27.85	28	27.20	27.45	-15	7,988	-0.19%
2021/05/11	59	28.94	10	28.82	28.60	49	7,759	0.63%
2021/05/10	0	0.00	1	29.10	29.00	-1	7,676	-0.01%
2021/05/07	1	29.00	67.6	29.21	29.30	-66.6	7,685	-0.87%
2021/05/06	9	28.69	10	28.75	28.90	-1	7,676	-0.01%
2021/05/05	66	29.05	8.1	29.00	28.80	57.9	7,625	0.76%
2021/05/04	1	28.90	2	29.03	28.85	-1	7,576	-0.01%
2021/05/03	8	30.14	16	30.21	29.75	-8	7,425	-0.11%
2021/04/29	10	31.03	88	30.83	30.60	-78	7,303	-1.07%
2021/04/28	18	30.01	35	30.05	30.30	-17	6,924	-0.25%
2021/04/27	3	29.55	0	0.00	29.50	3	6,734	0.04%
2021/04/26	6	29.43	6	29.45	29.40	0	6,735	0.00%
2021/04/23	2.5	29.40	0	0.00	29.35	2.5	6,707	0.04%
2021/04/22	4	29.90	1	29.95	29.35	3	6,801	0.04%
2021/04/21	9	30.10	5	30.00	30.15	4	6,734	0.06%
2021/04/20	0	0.00	25.7	29.71	29.80	-25.7	6,621	-0.39%
2021/04/19	1	29.30	36.4	29.35	29.35	-35.4	6,537	-0.54%
2021/04/15	2	28.83	0	0.00	28.85	2	6,609	0.03%
2021/04/14	5.2	28.71	0	0.00	28.65	5.2	6,617	0.08%
2021/04/13	4	29.05	1.1	29.24	28.90	2.9	6,607	0.04%
2021/04/12	2.6	29.30	1	29.60	29.30	1.6	6,532	0.02%
2021/04/09	0	0.00	30.1	29.28	29.45	-30.1	6,479	-0.46%
2021/04/08	11	29.20	2	29.20	29.20	9	6,460	0.14%
2021/04/07	0.1	29.00	10	29.00	29.15	-9.9	6,483	-0.15%
2021/04/06	32	29.15	0	0.00	29.05	32	6,496	0.49%
2021/04/01	6	29.10	25	29.14	29.15	-19	6,453	-0.29%
2021/03/31	1	28.75	0	0.00	28.85	1	6,398	0.02%
2021/03/29	27	28.65	0	0.00	28.65	27	6,295	0.43%
2021/03/26	3	28.62	3	28.72	28.60	0	6,283	0.00%
2021/03/25	6	28.61	5	28.60	28.65	1	6,276	0.02%
2021/03/24	64	29.31	6	29.30	29.30	58	6,234	0.93%
2021/03/23	6	29.23	2.1	29.24	29.25	3.9	6,178	0.06%
2021/03/22	0.2	28.95	1	28.90	28.95	-0.8	6,122	-0.01%
2021/03/18	6	29.05	6	29.08	29.05	0	6,113	0.00%
2021/03/17	10.2	29.00	5	29.06	29.10	5.2	6,181	0.08%
2021/03/15	10	28.85	11	29.05	29.10	-1	6,548	-0.02%
2021/03/12	1	28.65	6.1	28.77	28.95	-5.1	7,216	-0.07%
2021/03/11	15	28.77	1	28.75	28.80	14	7,457	0.19%
2021/03/10	8	28.72	19	28.68	28.80	-11	7,347	-0.15%
2021/03/09	61	28.33	55	28.40	28.45	6	7,224	0.08%
2021/03/08	7	30.41	0	0.00	30.30	7	6,814	0.10%
2021/03/04	2	30.35	0	0.00	30.40	2	6,845	0.03%
2021/03/03	1	30.60	0	0.00	30.60	1	6,834	0.01%
2021/03/02	6	30.78	1	30.60	30.60	5	6,832	0.07%
2021/02/26	9	30.43	1	30.95	30.95	8	6,770	0.12%
2021/02/25	4	30.63	0.1	30.60	30.65	3.9	6,746	0.06%
2021/02/24	2.1	30.84	1	30.75	30.50	1.1	6,816	0.02%
2021/02/23	42	30.99	8	30.95	31.00	34	6,687	0.51%
2021/02/22	5	30.08	4.9	30.10	30.25	0.1	6,367	0.00%
2021/02/19	0	0.00	3	29.63	29.90	-3	6,263	-0.05%
2021/02/18	1.2	29.60	3	29.55	29.65	-1.8	6,260	-0.03%
2021/02/17	7	29.41	6	29.48	29.40	1	6,317	0.02%
2021/02/04	0	0.00	0.1	29.25	29.15	-0.1	6,286	0.00%
2021/02/02	1	29.20	0	0.00	29.25	1	6,382	0.02%
2021/01/29	5	29.30	0	0.00	29.10	5	6,375	0.08%
2021/01/28	2	29.23	0	0.00	29.30	2	6,332	0.03%
2021/01/27	0	0.00	7	29.49	29.45	-7	6,298	-0.11%
2021/01/21	4	29.18	1	29.25	29.20	3	6,236	0.05%
2021/01/20	2.2	29.45	0	0.00	29.15	2.2	6,197	0.04%
2021/01/19	1	29.80	2	29.85	29.80	-1	6,118	-0.02%
2021/01/18	51	29.70	3.8	29.60	29.90	47.2	6,074	0.78%
2021/01/15	0	0.00	11	30.27	29.85	-11	6,042	-0.18%
2021/01/14	20	30.03	0	0.00	30.05	20	5,906	0.34%
2021/01/13	0	0.00	1	29.80	29.85	-1	5,892	-0.02%
2021/01/12	17	29.92	0	0.00	29.80	17	5,874	0.29%
2021/01/11	0	0.00	6.1	30.10	30.15	-6.1	5,800	-0.11%
2021/01/08	1.2	29.30	2	29.40	29.40	-0.8	5,671	-0.01%
2021/01/07	55	29.41	0	0.00	29.40	55	5,610	0.98%
2021/01/06	16	29.65	11	29.40	29.40	5	5,588	0.09%
2021/01/05	1	29.50	10.1	29.45	29.60	-9.1	5,539	-0.16%
2021/01/04	1	29.45	1	29.50	29.50	0	5,540	0.00%
2020/12/31	11	29.55	0	0.00	29.50	11	5,528	0.20%
2020/12/30	18	29.36	0	0.00	29.65	18	5,496	0.33%
2020/12/29	8.9	29.27	0	0.00	29.30	8.9	5,419	0.16%
2020/12/28	1	29.35	2	29.43	29.40	-1	5,366	-0.02%
2020/12/25	0.6	29.30	0	0.00	29.30	0.6	5,361	0.01%
2020/12/23	1	29.15	9	29.20	29.15	-8	5,323	-0.15%
2020/12/22	2	29.00	0	0.00	29.00	2	5,341	0.04%
2020/12/21	2	29.10	0	0.00	29.20	2	5,356	0.04%
2020/12/18	2	29.38	3	29.47	29.40	-1	5,325	-0.02%
2020/12/17	1	29.15	0	0.00	29.20	1	5,288	0.02%
2020/12/16	5	29.36	3	29.45	29.40	2	5,248	0.04%
2020/12/15	2	29.55	0	0.00	29.25	2	5,195	0.04%
2020/12/14	2	29.85	2	29.70	29.80	0	5,096	0.00%
2020/12/11	49.2	29.70	0	0.00	29.70	49.2	5,063	0.97%
2020/12/10	6.2	30.02	4	29.95	30.05	2.2	4,961	0.04%
2020/12/09	17	31.14	5	31.23	31.15	12	4,696	0.26%
2020/12/08	9.1	31.93	7.1	32.01	31.75	2	4,523	0.04%
2020/12/07	9.7	30.65	16	30.55	31.25	-6.3	3,891	-0.16%
2020/12/03	1	29.75	1	29.60	29.65	0	3,472	0.00%
2020/12/02	0.5	29.55	0	0.00	29.60	0.5	3,435	0.01%
2020/12/01	4.5	29.52	1	29.65	29.65	3.5	3,423	0.10%
2020/11/30	12.4	29.82	4.2	29.89	29.50	8.2	3,409	0.24%
2020/11/27	4	29.75	0	0.00	29.75	4	3,366	0.12%
2020/11/26	0.5	29.60	0	0.00	29.65	0.5	3,339	0.01%
2020/11/25	0	0.00	12.1	29.74	29.65	-12.1	3,340	-0.36%
2020/11/24	2.2	29.79	1	29.60	29.60	1.2	3,319	0.04%
2020/11/23	0.1	29.15	15	29.56	29.60	-14.9	3,263	-0.46%
2020/11/19	4	29.29	0	0.00	29.20	4	3,269	0.12%
2020/11/18	0	0.00	1	29.05	29.20	-1	3,272	-0.03%
2020/11/16	1	29.15	1.4	29.22	29.10	-0.4	3,409	-0.01%
2020/11/13	0	0.00	5	29.35	29.35	-5	3,388	-0.15%
2020/11/12	0	0.00	25	29.18	29.10	-25	3,373	-0.74%
2020/11/11	1	29.30	4	29.14	29.35	-3	3,394	-0.09%
2020/11/10	4	28.95	4	29.04	29.00	0	3,365	0.00%
2020/11/09	5	28.90	1	29.05	28.90	4	3,523	0.11%
2020/11/06	16	28.99	12	29.09	28.85	4	3,665	0.11%
2020/11/04	1	28.75	2	28.85	28.75	-1	3,661	-0.03%
2020/11/03	0	0.00	3	28.73	28.70	-3	3,685	-0.08%
2020/11/02	2	28.10	0	0.00	28.30	2	3,703	0.05%
2020/10/30	2.6	28.24	0	0.00	28.20	2.6	3,715	0.07%
2020/10/29	1	28.50	0	0.00	28.45	1	3,722	0.03%
2020/10/28	0	0.00	1	28.65	28.60	-1	3,746	-0.03%
2020/10/27	3	28.67	0	0.00	28.65	3	3,775	0.08%
2020/10/23	3	29.07	1	29.05	28.95	2	3,837	0.05%
2020/10/22	1	28.85	0	0.00	28.95	1	3,904	0.03%
2020/10/21	3	28.95	9	29.27	28.95	-6	4,020	-0.15%
2020/10/20	1	28.90	3	28.88	28.90	-2	4,113	-0.05%
2020/10/19	0.3	28.70	0.1	28.70	28.70	0.2	4,135	0.01%
2020/10/15	2	28.45	0	0.00	28.60	2	4,251	0.05%
2020/10/14	5	28.45	18.2	28.52	28.55	-13.2	4,286	-0.31%
2020/10/12	1	28.75	1.4	28.59	28.40	-0.4	4,435	-0.01%
2020/10/08	0	0.00	10	28.57	28.55	-10	4,601	-0.22%
2020/10/07	2	28.70	2	28.70	28.70	0	4,946	0.00%
2020/10/06	0	0.00	5	28.50	28.50	-5	5,298	-0.09%
2020/09/30	0	0.00	6	28.52	28.60	-6	5,762	-0.10%
2020/09/29	0	0.00	5	28.17	28.10	-5	5,860	-0.09%
2020/09/28	4	27.99	0	0.00	28.05	4	6,101	0.07%
2020/09/25	2	27.50	0	0.00	27.60	2	6,327	0.03%
2020/09/24	19	27.70	0	0.00	27.65	19	6,527	0.29%
2020/09/23	7	28.19	1	28.15	28.15	6	6,661	0.09%
2020/09/22	4	28.53	1	28.45	28.45	3	6,755	0.04%
2020/09/21	11	28.97	0	0.00	28.90	11	6,889	0.16%
2020/09/18	3	28.95	1	28.95	28.95	2	7,011	0.03%
2020/09/17	1	28.85	0	0.00	28.85	1	7,138	0.01%
2020/09/16	24	28.86	0	0.00	28.85	24	7,190	0.33%
2020/09/15	4	29.00	0	0.00	28.85	4	7,247	0.06%
2020/09/14	3	29.08	5	29.10	29.00	-2	7,430	-0.03%
2020/09/11	0	0.00	20	29.15	29.00	-20	7,485	-0.27%
2020/09/10	16	29.00	45.6	29.14	29.10	-29.6	7,510	-0.39%
2020/09/09	0	0.00	1	28.45	28.55	-1	7,488	-0.01%
2020/09/08	0	0.00	5	28.60	28.60	-5	7,595	-0.07%
2020/09/04	5	28.26	0	0.00	28.50	5	7,924	0.06%
2020/09/03	3	28.77	0	0.00	28.70	3	8,277	0.04%
2020/09/02	1	28.80	0.1	28.85	28.85	0.9	8,345	0.01%
2020/09/01	20	28.80	2	28.85	28.85	18	8,522	0.21%
2020/08/31	1	29.00	0	0.00	28.90	1	8,629	0.01%
2020/08/27	1	28.85	20	29.03	28.85	-19	8,748	-0.22%
2020/08/26	6	28.98	23.6	29.00	28.95	-17.6	8,858	-0.20%
2020/08/25	0	0.00	2	28.30	28.35	-2	8,837	-0.02%
2020/08/24	0.2	28.15	11	28.00	28.10	-10.8	9,028	-0.12%
2020/08/21	1	27.95	0	0.00	27.95	1	9,124	0.01%
2020/08/20	8	27.74	29	27.83	27.75	-21	9,210	-0.23%
2020/08/19	3	28.80	1	28.75	28.45	2	9,233	0.02%
2020/08/18	11	28.83	0	0.00	28.75	11	9,372	0.12%
2020/08/17	0	0.00	14.5	28.78	28.85	-14.5	9,759	-0.15%
2020/08/14	25	28.34	0	0.00	28.45	25	10,623	0.24%
2020/08/13	25	28.29	0	0.00	28.25	25	10,698	0.23%
2020/08/12	12	28.75	0	0.00	28.75	12	10,562	0.11%
2020/08/11	20.3	29.40	7	29.47	29.40	13.3	10,458	0.13%
2020/08/10	0	0.00	11	29.30	29.35	-11	10,611	-0.10%
2020/08/06	0	0.00	5	29.40	29.40	-5	10,949	-0.05%
2020/08/05	3	29.25	8	29.35	29.35	-5	11,121	-0.04%
2020/08/04	5	29.25	5	29.30	29.30	0	11,202	0.00%
2020/08/03	3	29.22	20	29.19	29.20	-17	11,308	-0.15%
2020/07/31	0	0.00	1	29.55	29.55	-1	11,359	-0.01%
2020/07/30	2	29.10	0	0.00	29.15	2	11,446	0.02%
2020/07/29	0	0.00	20	28.85	29.00	-20	11,475	-0.17%
2020/07/28	2	28.38	1	28.70	28.25	1	11,504	0.01%
2020/07/27	42	28.65	1	28.55	28.55	41	11,547	0.36%
2020/07/24	10	29.03	0	0.00	29.00	10	11,509	0.09%
2020/07/23	8	29.68	40	29.61	29.60	-32	11,390	-0.28%
2020/07/22	3	29.85	0	0.00	29.75	3	11,429	0.03%
2020/07/21	1	29.90	1	29.90	29.85	0	11,397	0.00%
2020/07/20	0	0.00	15	29.48	29.65	-15	11,411	-0.13%
2020/07/17	12	29.81	0	0.00	29.55	12	11,486	0.10%
2020/07/16	0	0.00	4	30.05	30.15	-4	11,564	-0.03%
2020/07/15	1	30.00	1	30.35	29.85	0	11,684	0.00%
2020/07/14	14	30.04	4	30.30	30.35	10	11,764	0.09%
2020/07/13	42	34.10	12	34.03	34.20	30	11,554	0.26%
2020/07/10	7	33.85	17	33.91	33.90	-10	11,409	-0.09%
2020/07/09	5	33.40	10	33.41	33.55	-5	11,334	-0.04%
2020/07/08	1	33.40	3	33.40	33.55	-2	11,280	-0.02%
2020/07/07	2	33.45	24	33.66	33.35	-22	11,272	-0.20%
2020/07/06	7	33.74	18	33.89	33.95	-11	11,266	-0.10%
2020/07/03	7	32.90	13	33.03	33.30	-6	11,364	-0.05%
2020/07/02	1	32.75	1	32.70	32.75	0	11,254	0.00%
2020/07/01	0	0.00	1	32.50	32.40	-1	11,141	-0.01%
2020/06/30	18	32.44	5	32.70	32.40	13	11,075	0.12%
2020/06/29	20	32.20	11	32.33	32.25	9	11,012	0.08%
2020/06/24	32	31.84	2	31.75	32.15	30	10,937	0.27%
2020/06/23	7	31.46	3	31.63	31.45	4	10,969	0.04%
2020/06/19	1	31.40	0	0.00	31.45	1	11,190	0.01%
2020/06/18	1	31.35	2	31.30	31.45	-1	11,126	-0.01%
2020/06/17	2	31.38	1	31.50	31.30	1	11,142	0.01%
2020/06/16	1	31.30	16	31.43	31.55	-15	11,267	-0.13%
2020/06/15	7	31.24	5	31.35	31.05	2	11,582	0.02%
2020/06/12	1	31.15	16	31.12	31.50	-15	11,701	-0.13%
2020/06/11	12	32.30	9	32.09	32.05	3	11,810	0.03%
2020/06/10	42	32.72	64	32.96	32.80	-22	11,843	-0.19%
2020/06/09	9	32.32	9	32.26	32.35	0	11,888	0.00%
2020/06/08	19	32.15	3	32.20	32.10	16	12,160	0.13%
2020/06/05	8	32.46	14	32.49	32.55	-6	12,335	-0.05%
2020/06/04	8	32.02	5	32.20	32.20	3	12,519	0.02%
2020/06/03	3	32.00	33	32.14	31.95	-30	12,684	-0.24%
2020/06/02	8.3	32.08	6.4	32.31	31.95	1.9	12,674	0.01%
2020/06/01	10	32.23	40	32.40	32.35	-30	12,701	-0.24%
2020/05/29	20	32.60	10	32.63	32.30	10	12,842	0.08%
2020/05/28	13	32.25	13	32.26	32.05	0	13,010	0.00%
2020/05/27	29.3	32.05	14	32.41	32.05	15.3	13,239	0.12%
2020/05/26	22	32.34	9	32.64	32.10	13	13,584	0.10%
2020/05/25	34	32.31	12	32.26	32.35	22	13,635	0.16%
2020/05/22	39	32.73	35.3	32.79	32.40	3.7	13,734	0.03%
2020/05/21	32	32.95	45	33.05	33.30	-13	13,906	-0.09%
2020/05/20	4	30.49	11	30.60	30.70	-7	13,366	-0.05%
2020/05/19	5	30.11	0	0.00	30.10	5	14,171	0.04%
2020/05/18	1	29.75	2	29.83	29.75	-1	14,846	-0.01%
2020/05/15	6	29.73	0	0.00	29.75	6	15,551	0.04%
2020/05/14	9	30.20	15	30.65	30.10	-6	15,703	-0.04%
2020/05/13	9	30.93	2	31.00	31.00	7	15,635	0.04%
2020/05/12	1	31.05	18	31.00	31.35	-17	15,550	-0.11%
2020/05/11	9	30.58	0	0.00	30.80	9	15,487	0.06%
2020/05/08	18	30.64	21	30.81	30.50	-3	15,395	-0.02%
2020/05/07	1	30.75	1	30.75	30.80	0	15,297	0.00%
2020/05/06	1	30.75	12	30.66	30.50	-11	15,231	-0.07%
2020/05/05	21	30.18	0	0.00	30.25	21	15,125	0.14%
2020/05/04	11	30.10	5.3	30.15	30.15	5.7	15,101	0.04%
2020/04/30	37	30.73	0	0.00	30.60	37	15,050	0.25%
2020/04/29	23	30.44	2	30.53	30.50	21	15,013	0.14%
2020/04/28	25	30.26	1	30.30	30.35	24	14,991	0.16%
2020/04/27	15	29.98	9	30.09	30.25	6	15,081	0.04%
2020/04/24	5	29.20	5	29.50	29.40	0	15,045	0.00%
2020/04/23	4	29.68	6	29.85	29.60	-2	15,106	-0.01%
2020/04/22	11	29.10	5	29.60	29.50	6	15,092	0.04%
2020/04/21	13	29.80	40	29.67	29.40	-27	15,059	-0.18%
2020/04/20	12	30.40	1	30.45	30.35	11	14,935	0.07%
2020/04/17	25	31.33	11.3	31.37	30.85	13.7	14,813	0.09%
2020/04/16	10	31.43	12	31.54	31.40	-2	14,601	-0.01%
2020/04/15	31	31.04	18.6	30.91	31.20	12.4	14,441	0.09%
2020/04/14	3	30.45	13	30.45	30.80	-10	14,234	-0.07%
2020/04/13	30	29.45	20	29.53	29.35	10	14,016	0.07%
2020/04/10	13	29.06	5	29.20	29.15	8	13,957	0.06%
2020/04/09	15	29.49	17	29.23	29.05	-2	13,866	-0.01%
2020/04/08	2	28.20	11	29.08	29.10	-9	13,659	-0.07%
2020/04/07	20	27.64	12	27.73	27.55	8	13,336	0.06%
2020/04/06	1	27.20	35	27.35	27.30	-34	13,221	-0.26%
2020/04/01	1	26.95	0	0.00	27.25	1	13,146	0.01%
2020/03/31	3	27.12	10	27.35	27.15	-7	13,076	-0.05%
2020/03/30	5	26.50	5	26.90	26.95	0	12,986	0.00%
2020/03/27	24	27.41	3	26.90	26.85	21	12,952	0.16%
2020/03/26	11	26.19	12	26.50	26.85	-1	12,801	-0.01%
2020/03/25	2	27.00	20	26.91	26.45	-18	12,784	-0.14%
2020/03/24	12	25.64	36	25.71	25.80	-24	12,601	-0.19%
2020/03/23	22	24.03	25	24.30	24.10	-3	12,552	-0.02%
2020/03/20	1	25.20	36	24.48	25.10	-35	12,500	-0.28%
2020/03/19	66.3	23.94	23	23.99	23.40	43.3	12,332	0.35%
2020/03/18	26	26.96	15	27.18	26.00	11	11,994	0.09%
2020/03/17	53	26.96	55	27.45	26.80	-2	11,782	-0.02%
2020/03/16	25	28.58	14	29.02	27.75	11	11,545	0.10%
2020/03/13	40.2	28.02	34	28.48	28.95	6.2	11,507	0.05%
2020/03/12	28	29.90	23	30.09	30.05	5	11,085	0.05%
2020/03/11	36.3	32.62	0	0.00	31.60	36.3	10,744	0.34%
2020/03/10	24	32.79	11	33.26	33.35	13	10,395	0.13%
2020/03/09	21	33.25	11	33.20	32.70	10	10,107	0.10%
2020/03/06	25	33.84	0	0.00	34.10	25	9,880	0.25%
2020/03/05	15	34.15	0	0.00	34.25	15	9,839	0.15%
2020/03/04	16	34.01	32	33.76	33.70	-16	9,695	-0.17%
2020/03/03	15	34.86	106.4	34.66	34.50	-91.4	9,468	-0.97%	大賣/
2020/03/02	20	33.16	93	33.60	34.25	-73	9,098	-0.80%
2020/02/27	75	34.74	90	34.44	34.05	-15	8,789	-0.17%
2020/02/26	25	34.55	15	34.90	34.75	10	8,378	0.12%
2020/02/25	40.1	34.64	33	34.86	34.55	7.1	8,182	0.09%
2020/02/24	30	34.99	37	34.78	35.10	-7	7,914	-0.09%
2020/02/21	17	34.37	19	34.27	34.20	-2	7,428	-0.03%
2020/02/20	45	34.53	18.2	34.42	34.40	26.8	7,200	0.37%
2020/02/19	126	32.39	22.2	32.93	33.50	103.9	6,467	1.61%	大買/鉅額交易
2020/02/18	25	31.56	33.3	31.69	31.60	-8.3	5,842	-0.14%
2020/02/14	2	29.75	7	29.85	29.70	-5	5,272	-0.09%
2020/02/13	4	29.35	0	0.00	29.35	4	5,375	0.07%
2020/02/12	3	29.27	8	29.18	29.45	-5	5,428	-0.09%
2020/02/11	1	28.70	0	0.00	28.70	1	5,418	0.02%
2020/02/10	4	28.44	7	28.39	28.65	-3	5,423	-0.06%
2020/02/07	13	28.61	1	28.65	28.60	12	5,403	0.22%
2020/02/06	0	0.00	5	28.83	28.80	-5	5,412	-0.09%
2020/02/05	8	28.54	2	28.75	28.50	6	5,408	0.11%
2020/02/04	0	0.00	23.6	28.51	28.50	-23.6	5,368	-0.44%
2020/02/03	6	28.00	2	28.20	28.40	4	5,355	0.07%
2020/01/31	2	29.25	10	29.14	29.00	-8	5,286	-0.15%
2020/01/30	28.2	28.90	7	28.71	28.95	21.2	5,300	0.40%
2020/01/20	0	0.00	2	30.45	30.35	-2	5,211	-0.04%
2020/01/17	6	30.40	5	30.45	30.40	1	5,432	0.02%
2020/01/16	2	29.93	0	0.00	29.95	2	5,315	0.04%
2020/01/15	2	29.85	6	29.84	29.85	-4	5,260	-0.08%
2020/01/14	0	0.00	2	29.60	29.70	-2	5,180	-0.04%
2020/01/13	0	0.00	2	29.20	29.20	-2	5,078	-0.04%
2020/01/10	1	29.05	7	28.92	29.00	-6	5,041	-0.12%
2020/01/09	2	28.38	0	0.00	28.30	2	4,987	0.04%
2020/01/08	2	28.20	0	0.00	28.15	2	5,030	0.04%
2020/01/07	1	28.50	1	28.65	28.55	0	5,001	0.00%
2020/01/06	1	28.55	10	28.55	28.60	-9	4,970	-0.18%
2019/12/27	6	28.99	0	0.00	29.00	6	4,888	0.12%
2019/12/24	0	0.00	7	28.94	29.00	-7	4,917	-0.14%
2019/12/23	2	29.10	0	0.00	29.10	2	4,971	0.04%
2019/12/20	0	0.00	10	29.30	29.00	-10	5,011	-0.20%
2019/12/19	1	29.20	0	0.00	29.20	1	4,929	0.02%
2019/12/18	0	0.00	1	29.25	29.20	-1	4,875	-0.02%
2019/12/16	0	0.00	0.5	28.70	28.75	-0.5	4,736	-0.01%
2019/12/13	7	28.55	0	0.00	28.65	7	4,720	0.15%
2019/12/12	0	0.00	12	28.61	28.70	-12	4,641	-0.26%
2019/12/11	2	28.60	2	28.85	28.70	0	4,646	0.00%
2019/12/10	14	28.78	1	29.05	28.80	13	4,624	0.28%
2019/12/09	0	0.00	39	28.27	28.35	-39	4,434	-0.88%
2019/12/06	17	28.40	0	0.00	28.45	17	4,445	0.38%
2019/12/05	22	27.95	4	28.00	28.00	18	4,408	0.41%
2019/12/04	9	27.75	0	0.00	27.90	9	4,382	0.21%
2019/12/02	0	0.00	2	28.10	28.00	-2	4,352	-0.05%
2019/11/29	0	0.00	4	28.35	28.35	-4	4,290	-0.09%
2019/11/28	2	28.40	0	0.00	28.40	2	4,253	0.05%
2019/11/26	0	0.00	0.6	28.50	28.50	-0.6	4,267	-0.01%
2019/11/25	5	28.40	0	0.00	28.50	5	4,288	0.12%
2019/11/22	0	0.00	37	28.70	28.70	-37	4,306	-0.86%
2019/11/21	0	0.00	3.8	28.71	28.75	-3.8	4,296	-0.09%
2019/11/20	3	28.80	31	28.90	28.90	-28	4,255	-0.66%
2019/11/19	11	29.51	2	29.35	29.30	9	4,174	0.22%
2019/11/18	0	0.00	1	29.30	29.30	-1	4,043	-0.02%
2019/11/15	12	28.68	1	28.85	28.60	11	3,849	0.29%
2019/11/14	35.6	28.45	18	28.38	28.70	17.6	3,743	0.47%
2019/11/13	54	28.84	2	28.85	28.90	52	3,464	1.50%
2019/11/12	8	28.08	29	28.21	28.50	-21	3,212	-0.65%
2019/11/11	1	27.90	4	27.88	27.75	-3	2,970	-0.10%
2019/11/08	7.2	27.42	4	27.45	27.50	3.2	2,837	0.11%
2019/11/07	2	26.95	0	0.00	26.90	2	2,700	0.07%
2019/11/06	12	27.05	7	26.91	26.90	5	2,670	0.19%
2019/11/05	44	27.00	5	26.90	26.95	39	2,653	1.47%
2019/11/04	10	26.75	0.2	26.75	26.75	9.8	2,631	0.37%
2019/11/01	0.1	26.75	0	0.00	26.75	0.1	2,631	0.00%
2019/10/31	4	26.65	3	26.80	26.80	1	2,662	0.04%
2019/10/30	10	26.60	10	26.89	26.80	0	2,644	0.00%
2019/10/29	15	26.57	3	26.58	26.60	12	2,615	0.46%
2019/10/28	2	26.90	1	27.30	26.90	1	2,532	0.04%
2019/10/25	6	26.91	16.3	26.96	27.10	-10.3	2,462	-0.42%
2019/10/24	10	25.90	2	25.90	26.00	8	2,207	0.36%
2019/10/18	3	25.42	0	0.00	25.45	3	2,161	0.14%
2019/10/17	3	25.48	0	0.00	25.50	3	2,137	0.14%
2019/10/16	3	25.67	0	0.00	25.70	3	2,100	0.14%
2019/10/14	4	25.88	0	0.00	25.90	4	2,046	0.20%
2019/10/08	10	26.10	1	26.20	26.10	9	2,040	0.44%
2019/10/03	2	25.68	0	0.00	25.95	2	2,061	0.10%
2019/10/02	2	25.90	0	0.00	26.00	2	2,027	0.10%
2019/10/01	3	26.02	0	0.00	26.10	3	2,010	0.15%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	4.1	26.25	2	26.48	26.25	2.1	1,941	0.11%
2019/09/25	8	25.94	0	0.00	26.00	8	1,854	0.43%
2019/09/24	1	26.35	0	0.00	26.45	1	1,789	0.06%
2019/09/23	2	26.10	0	0.00	26.40	2	1,772	0.11%
2019/09/18	1	26.05	0	0.00	26.25	1	1,772	0.06%
2019/09/17	4	26.10	0	0.00	26.30	4	1,749	0.23%
2019/09/16	6	26.13	4	26.05	26.30	2	1,740	0.11%
2019/09/11	3	26.52	0	0.00	26.50	3	1,693	0.18%
2019/09/10	6	26.71	0	0.00	26.60	6	1,677	0.36%
2019/09/04	0	0.00	2	27.60	27.60	-2	1,643	-0.12%
2019/09/02	0	0.00	2	27.75	27.65	-2	1,667	-0.12%
2019/08/30	0	0.00	2	27.48	27.60	-2	1,658	-0.12%
2019/08/29	0	0.00	3	27.05	27.30	-3	1,637	-0.18%
2019/08/28	3	26.50	9	26.65	26.65	-6	1,599	-0.38%
2019/08/27	2	31.60	5	31.65	31.55	-3	1,530	-0.20%
2019/08/26	5	31.56	0	0.00	31.55	5	1,459	0.34%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/22	4	31.68	3	31.92	31.75	1	1,449	0.07%
2019/08/21	0	0.00	1	31.95	31.90	-1	1,443	-0.07%
2019/08/20	0	0.00	1	31.90	31.85	-1	1,423	-0.07%
2019/08/19	3	31.80	0	0.00	31.80	3	1,432	0.21%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/14	0	0.00	3	31.75	31.65	-3	1,404	-0.21%
2019/08/13	2	31.18	0	0.00	31.40	2	1,394	0.14%
2019/08/07	2	31.05	0	0.00	31.00	2	1,407	0.14%
2019/08/06	2	30.50	2	30.90	31.00	0	1,433	0.00%
2019/08/02	10	31.64	0	0.00	31.90	10	1,517	0.66%
2019/08/01	0	0.00	1	32.20	32.20	-1	1,492	-0.07%
2019/07/31	13	32.25	0	0.00	32.35	13	1,491	0.87%
2019/07/26	1	32.10	0	0.00	32.10	1	1,510	0.07%
2019/07/25	2	32.00	0	0.00	32.05	2	1,489	0.13%
2019/07/23	1	31.80	0	0.00	31.75	1	1,507	0.07%
2019/07/22	2	31.95	0	0.00	31.90	2	1,500	0.13%
2019/07/19	1	32.10	0.1	31.95	31.95	0.9	1,495	0.06%
2019/07/18	2	32.15	2	32.20	32.05	0	1,486	0.00%
2019/07/15	2	32.45	0	0.00	32.45	2	1,471	0.14%
2019/07/11	0	0.00	12	32.00	32.00	-12	1,460	-0.82%
2019/07/05	4	31.30	0	0.00	31.35	4	1,455	0.27%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/02	0	0.00	14	31.15	31.20	-14	1,538	-0.91%
2019/06/28	0	0.00	10	30.95	31.10	-10	1,556	-0.64%
2019/06/27	1	30.90	0	0.00	30.90	1	1,560	0.06%
2019/06/24	0	0.00	2	30.70	30.70	-2	1,558	-0.13%
2019/06/20	1	30.05	1	30.30	30.10	0	1,559	0.00%
2019/06/19	5	29.70	2	29.85	29.70	3	1,558	0.19%
2019/06/17	1	29.40	0	0.00	29.60	1	1,570	0.06%
2019/06/14	10	29.63	0	0.00	29.50	10	1,590	0.63%
2019/06/13	4	29.58	0	0.00	29.55	4	1,614	0.25%
2019/05/30	3	28.93	0	0.00	29.10	3	2,087	0.14%
2019/05/28	0.3	30.00	0	0.00	28.60	0.3	2,349	0.01%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/21	3	29.60	0	0.00	29.50	3	2,383	0.13%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/17	2	29.50	0	0.00	29.60	2	2,376	0.08%
2019/05/16	4	29.68	0	0.00	29.50	4	2,395	0.17%
2019/05/15	1	29.80	0	0.00	30.00	1	2,391	0.04%
2019/05/14	2	28.90	2	29.65	29.65	0	2,385	0.00%
2019/05/13	3	29.35	0	0.00	29.35	3	2,394	0.13%
2019/05/10	11.3	30.54	0	0.00	30.10	11.3	2,400	0.47%
2019/05/09	2	31.55	0	0.00	31.50	2	2,317	0.09%
2019/05/08	6	31.78	0	0.00	31.70	6	2,317	0.26%
2019/05/07	3	32.00	0	0.00	32.00	3	2,319	0.13%
2019/05/06	2	31.95	2	31.90	31.90	0	2,359	0.00%
2019/05/03	10	32.28	8	32.35	32.25	2	2,343	0.09%
2019/05/02	0	0.00	3	32.32	32.35	-3	2,329	-0.13%
2019/04/30	1	32.05	0	0.00	32.00	1	2,312	0.04%
2019/04/24	0.2	31.60	0	0.00	31.60	0.2	2,334	0.01%
2019/04/17	3	31.70	0	0.00	31.85	3	2,375	0.13%
2019/04/16	8	31.70	0	0.00	31.70	8	2,359	0.34%
2019/04/10	1	32.10	1	32.20	32.05	0	2,315	0.00%
2019/04/09	0.2	32.40	1	32.50	32.50	-0.8	2,297	-0.03%
2019/04/03	6	31.92	0	0.00	31.90	6	2,289	0.26%
2019/04/02	1	31.80	0	0.00	31.70	1	2,369	0.04%
2019/04/01	3	31.62	0	0.00	31.65	3	2,436	0.12%
2019/03/28	1	31.40	6	31.60	31.60	-5	2,611	-0.19%
2019/03/26	0	31.50	0	0.00	31.60	0	2,669	0.00%
2019/03/22	4	31.63	0	0.00	31.60	4	2,692	0.15%
2019/03/18	0	0.00	4	31.35	31.30	-4	2,621	-0.15%
2019/03/15	2.1	30.52	0	0.00	31.05	2.1	2,591	0.08%
2019/03/13	0.1	30.85	0	0.00	30.85	0.1	2,370	0.00%
2019/03/12	2	30.75	0	0.00	30.80	2	2,340	0.09%
2019/03/11	3.1	31.10	0	0.00	31.05	3.1	2,288	0.14%
2019/03/08	0.1	31.10	10	30.90	31.15	-10	2,259	-0.44%
2019/03/07	2.1	31.20	1	31.30	31.05	1.1	2,233	0.05%
2019/03/06	2.1	31.89	1	31.80	31.80	1.1	2,191	0.05%
2019/03/05	6	31.93	0	0.00	32.05	6	2,155	0.28%
2019/03/04	5	31.50	8	31.53	31.90	-3	2,056	-0.15%
2019/02/27	1.1	29.94	2	30.00	29.90	-0.9	1,847	-0.05%
2019/02/18	0	0.00	0.3	28.20	28.20	-0.3	1,643	-0.02%
2019/01/30	0	0.00	1	27.65	27.55	-1	1,528	-0.07%
2019/01/25	0	0.00	15	26.95	27.50	-15	1,526	-0.98%
2019/01/23	0	0.00	10	26.90	26.85	-10	1,475	-0.68%
2019/01/21	0	0.00	10	26.85	26.55	-10	1,478	-0.68%
2019/01/17	0	0.00	2	26.70	26.75	-2	1,470	-0.14%
2019/01/04	5	24.00	0	0.00	24.25	5	1,504	0.33%
2018/12/27	0	0.00	5	24.66	24.55	-5	1,593	-0.31%
2018/12/26	0	0.00	1.1	24.00	24.00	-1.1	1,597	-0.07%
2018/12/25	7	23.71	0	0.00	23.40	7	1,630	0.43%
2018/12/24	39	24.26	0	0.00	24.05	39	1,552	2.51%
2018/12/22	0	0.00	0.5	24.80	24.70	-0.5	1,474	-0.03%
2018/12/17	2	26.05	0	0.00	26.00	2	1,190	0.17%
2018/12/14	1	26.70	0	0.00	26.75	1	1,175	0.09%
2018/11/28	0	0.00	12	27.58	28.00	-12	1,509	-0.79%
2018/11/26	10	27.30	10	27.56	27.35	0	1,599	0.00%
2018/11/22	10	27.35	0	0.00	27.35	10	1,669	0.60%
2018/11/07	0	0.00	10	26.25	26.25	-10	1,768	-0.57%
2018/11/05	0	0.00	2	26.60	26.60	-2	1,793	-0.11%
2018/10/23	1	24.95	0	0.00	24.70	1	1,760	0.06%
2018/10/19	0	0.00	2.6	24.83	24.90	-2.6	1,715	-0.15%
2018/10/18	2	25.10	2	25.20	25.15	0	1,711	0.00%
2018/10/16	10	26.10	0	0.00	26.35	10	1,685	0.59%
2018/10/12	0.7	26.25	0	0.00	26.25	0.7	1,737	0.04%
2018/10/05	0	0.00	3	26.33	26.30	-3	1,648	-0.18%
2018/10/04	2	26.50	0	0.00	26.65	2	1,621	0.12%
2018/10/03	2	27.05	1.9	27.21	26.90	0.1	1,594	0.00%
2018/09/10	2	28.70	0	0.00	28.65	2	1,465	0.14%
2018/09/07	2	29.60	10	29.36	29.45	-8	1,456	-0.55%
2018/09/05	4	29.85	15	29.72	29.75	-11	1,391	-0.79%
2018/09/04	10	35.73	10	35.85	35.40	0	1,298	0.00%
2018/09/03	10	35.55	0	0.00	35.60	10	1,234	0.81%
2018/08/31	3	35.15	1	35.30	35.50	2	1,183	0.17%
2018/08/27	1	34.75	0	0.00	34.80	1	1,137	0.09%
2018/08/24	10	34.30	0	0.00	34.35	10	1,109	0.90%
2018/07/25	0	0.00	1	34.05	34.05	-1	1,210	-0.08%
2018/07/23	0	0.00	3	33.80	33.80	-3	1,203	-0.25%
2018/07/20	0	0.00	1.6	33.83	33.80	-1.6	1,210	-0.13%
2018/07/19	2	33.90	2	33.85	33.85	0	1,219	0.00%
2018/06/21	0	0.00	1	32.85	33.00	-1	1,378	-0.07%
2018/06/06	3	33.75	0	0.00	33.60	3	1,536	0.20%
2018/06/04	0	0.00	1	33.00	33.20	-1	1,500	-0.07%
2018/05/18	1	32.60	0	0.00	32.70	1	1,498	0.07%
2018/05/17	0	0.00	5	32.70	32.55	-5	1,515	-0.33%
2018/05/07	0	0.00	0.2	31.70	31.70	-0.2	1,629	-0.01%
2018/05/04	2	31.60	0	0.00	31.70	2	1,636	0.12%
2018/04/25	0	0.00	3	32.08	32.10	-3	1,766	-0.17%
2018/03/29	0	0.00	2	33.63	33.65	-2	2,021	-0.10%
2018/03/26	1	33.05	4	33.05	32.90	-3	1,997	-0.15%
2018/03/23	2	31.70	0	0.00	31.70	2	1,930	0.10%
2018/03/16	0	0.00	1.9	33.30	33.80	-1.9	2,363	-0.08%
2018/03/15	0	0.00	1	33.10	33.00	-1	2,233	-0.04%
2018/03/12	0	0.00	4	32.86	33.30	-4	2,246	-0.18%
2018/03/08	0	0.00	1	32.15	32.30	-1	2,243	-0.04%
2018/03/01	1	32.95	2	32.30	32.90	-1	2,476	-0.04%
2018/02/27	0	0.00	1	32.20	32.45	-1	2,466	-0.04%
2018/02/26	2	31.90	0	0.00	31.85	2	2,484	0.08%
2018/02/06	5	31.37	0	0.00	30.50	5	2,617	0.19%
2018/01/29	1	34.10	0	0.00	34.05	1	2,590	0.04%
2018/01/23	0	0.00	5	33.95	34.00	-5	2,630	-0.19%
2018/01/19	0	0.00	1	34.60	34.35	-1	2,624	-0.04%
2018/01/18	4	33.81	0	0.00	33.80	4	2,604	0.15%
2018/01/12	1	34.05	0	0.00	34.10	1	2,656	0.04%
2018/01/11	0	0.00	1	34.25	34.40	-1	2,663	-0.04%
2018/01/10	2	34.38	1	33.80	33.95	1	2,695	0.04%
2018/01/03	3	35.60	0	0.00	35.60	3	3,224	0.09%