神達 (3706)-玉山-大里券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	139.4	75.17	158.2	77.41	79.90	-18.8	35,864	-0.05%	大買/大賣/
2024/11/20	185.6	74.22	177.3	73.53	72.70	8.3	32,595	0.03%	大買/大賣/
2024/11/19	113	69.33	134.1	70.92	73.20	-21.1	28,643	-0.07%	大買/大賣/
2024/11/18	77	68.82	65.5	67.95	66.60	11.5	25,624	0.04%
2024/11/15	185.4	70.88	151.3	70.12	68.40	34.1	23,412	0.15%	大買/大賣/
2024/11/14	116.1	65.24	152.5	66.51	69.80	-36.4	20,050	-0.18%	大買/大賣/
2024/11/13	120.1	64.66	92.1	64.86	63.50	27.9	16,355	0.17%	大買/
2024/11/12	173.4	62.00	245.4	62.91	63.60	-72	12,842	-0.56%	大買/大賣/
2024/11/11	28	59.40	24.2	59.40	59.40	3.8	7,238	0.05%
2024/11/08	15.1	53.22	80	53.77	54.00	-64.9	6,832	-0.95%
2024/11/07	59	48.80	54	48.78	49.15	5	5,378	0.09%
2024/11/06	4	47.43	0	0.00	47.15	4	5,058	0.08%
2024/11/05	1	47.55	8	47.28	47.40	-7	5,002	-0.14%
2024/11/04	0	0.00	15	46.38	46.10	-15	5,002	-0.30%
2024/11/01	4	45.09	11	45.98	46.35	-7	5,183	-0.14%
2024/10/30	0	0.00	3	46.50	45.70	-3	5,219	-0.06%
2024/10/29	0.3	45.95	4.6	45.99	45.95	-4.3	5,281	-0.08%
2024/10/28	5	47.00	0	0.00	46.50	5	5,298	0.09%
2024/10/25	0.4	46.20	0.1	46.20	46.65	0.3	5,368	0.01%
2024/10/22	0	0.00	1.2	47.24	47.00	-1.2	5,628	-0.02%
2024/10/21	0	0.00	4	46.75	46.95	-4	5,769	-0.07%
2024/10/18	0	0.00	4	47.28	46.75	-4	5,996	-0.07%
2024/10/17	0	0.00	1	47.00	47.10	-1	6,054	-0.02%
2024/10/16	1	47.05	4	47.08	47.10	-3	6,199	-0.05%
2024/10/15	0.3	46.90	3	47.03	46.80	-2.7	6,500	-0.04%
2024/10/14	0	0.00	2	46.10	46.75	-2	6,660	-0.03%
2024/10/11	9	46.78	5	46.50	46.35	4	7,051	0.06%
2024/10/09	19	46.54	13.1	46.57	45.70	5.9	7,775	0.08%
2024/10/08	6	46.05	2	45.50	45.70	4	7,679	0.05%
2024/10/04	0	0.00	1	45.20	45.45	-1	7,903	-0.01%
2024/10/01	12	44.83	1	44.80	45.30	11	8,043	0.14%
2024/09/30	1	45.30	5	45.55	45.00	-4	8,050	-0.05%
2024/09/26	2.6	45.83	1	45.80	45.45	1.6	8,125	0.02%
2024/09/25	0	45.80	5	46.04	45.90	-5	8,102	-0.06%
2024/09/24	0	0.00	1	45.60	45.45	-1	8,060	-0.01%
2024/09/23	0	0.00	0.3	45.34	45.30	-0.3	8,078	0.00%
2024/09/19	0	45.70	1	45.60	45.75	-1	8,127	-0.01%
2024/09/18	3	45.60	2	45.60	45.10	1	8,220	0.01%
2024/09/16	0	0.00	5	45.99	46.10	-5	8,190	-0.06%
2024/09/13	11	45.79	6	45.77	45.90	5	8,231	0.06%
2024/09/12	3	44.73	0	0.00	45.15	3	8,250	0.04%
2024/09/11	0	43.80	0	0.00	43.45	0	8,199	0.00%
2024/09/10	5	43.28	6	42.90	43.10	-1	8,240	-0.01%
2024/09/09	0	0.00	1	42.65	42.75	-1	8,231	-0.01%
2024/09/06	0	0.00	1	42.45	42.65	-1	8,293	-0.01%
2024/09/05	0	0.00	1	42.80	42.15	-1	8,398	-0.01%
2024/09/04	1	42.60	9	42.25	41.85	-8	8,527	-0.09%
2024/09/03	1	45.60	0	0.00	44.75	1	8,556	0.01%
2024/08/30	1	44.85	0	0.00	44.90	1	8,812	0.01%
2024/08/28	2	44.50	4	44.73	44.75	-2	9,155	-0.02%
2024/08/26	0.3	45.25	7	44.99	44.95	-6.7	9,465	-0.07%
2024/08/23	3.1	43.54	0	0.00	44.20	3.1	9,715	0.03%
2024/08/22	1.1	43.94	20	43.90	43.85	-18.9	9,859	-0.19%
2024/08/21	3	44.30	0	0.00	43.90	3	10,206	0.03%
2024/08/20	3.1	44.45	4	44.20	44.10	-1	10,642	-0.01%
2024/08/19	0.1	44.15	5	44.30	44.15	-4.9	11,292	-0.04%
2024/08/16	3	44.89	6	44.50	44.20	-3	12,350	-0.02%
2024/08/15	2	44.00	1	43.75	43.75	1	12,980	0.01%
2024/08/14	0	43.80	2.5	43.83	44.10	-2.5	13,664	-0.02%
2024/08/13	16	43.20	5.5	43.42	43.25	10.5	14,066	0.07%
2024/08/12	1	42.50	0.3	42.15	43.00	0.7	14,251	0.01%
2024/08/09	1	40.61	0	0.00	40.60	1	14,713	0.01%
2024/08/08	1	40.00	0	40.30	40.05	1	15,293	0.01%
2024/08/07	3	40.65	6.1	40.43	41.15	-3.1	15,433	-0.02%
2024/08/06	6.1	38.51	10	38.40	38.45	-3.9	15,832	-0.02%
2024/08/05	10.3	38.87	3.1	39.16	38.70	7.2	15,769	0.05%
2024/08/02	0	0.00	23	43.30	42.95	-23	15,699	-0.15%
2024/08/01	5	43.68	1	43.50	44.30	4	15,804	0.03%
2024/07/31	0	42.80	0	0.00	42.25	0	15,885	0.00%
2024/07/30	3	41.73	2.8	41.50	42.55	0.2	16,010	0.00%
2024/07/29	5	43.36	1	42.50	42.30	4	16,028	0.02%
2024/07/26	1	43.65	1	43.45	43.75	0	16,004	0.00%
2024/07/23	1	45.05	0	0.00	44.80	1	16,029	0.01%
2024/07/22	14.1	44.90	13	44.73	45.00	1.1	16,326	0.01%
2024/07/19	11	46.37	2.2	46.97	45.90	8.8	16,197	0.05%
2024/07/18	6.4	47.07	2.6	46.97	47.00	3.8	16,145	0.02%
2024/07/17	4.1	48.15	2	48.15	48.00	2.1	16,096	0.01%
2024/07/16	13	48.42	23.5	48.67	48.25	-10.5	16,105	-0.07%
2024/07/15	13.2	48.28	11	47.95	47.35	2.2	15,906	0.01%
2024/07/12	15	48.76	12	48.87	48.25	3	15,763	0.02%
2024/07/11	62.1	49.04	47.1	48.43	48.85	15	15,484	0.10%
2024/07/10	12	46.82	3	46.80	46.60	9	15,038	0.06%
2024/07/09	2.6	46.47	24.1	46.31	46.10	-21.6	15,050	-0.14%
2024/07/08	4.2	45.82	4	45.34	45.40	0.1	14,960	0.00%
2024/07/05	5.2	45.55	4	45.05	45.90	1.2	15,109	0.01%
2024/07/04	4	44.51	1	44.60	44.60	3	15,087	0.02%
2024/07/03	1.4	44.73	0.3	44.50	44.50	1.1	15,199	0.01%
2024/07/02	2	44.10	3	44.32	44.70	-1	15,433	-0.01%
2024/07/01	3	44.17	1	44.35	44.10	2	15,646	0.01%
2024/06/28	0	44.55	1	44.70	44.30	-1	16,023	-0.01%
2024/06/27	11.1	43.99	1	44.10	43.90	10.1	16,419	0.06%
2024/06/26	6	44.78	4	44.45	44.35	2	16,877	0.01%
2024/06/25	1.1	43.77	1	44.25	44.80	0.1	17,982	0.00%
2024/06/24	10.1	45.27	2	45.45	44.75	8.1	19,475	0.04%
2024/06/21	2	46.18	1	46.60	46.15	1	19,884	0.01%
2024/06/20	0	46.40	0	46.60	46.45	0	20,564	0.00%
2024/06/19	3	46.48	2	46.65	46.25	1	22,953	0.00%
2024/06/18	7.1	45.62	2	45.78	45.70	5.1	25,902	0.02%
2024/06/17	8.2	45.69	0	0.00	45.55	8.2	28,245	0.03%
2024/06/14	12	45.58	12	45.94	45.95	0	29,522	0.00%
2024/06/13	2.4	45.50	1	45.65	45.45	1.4	29,641	0.00%
2024/06/12	13.1	45.62	12	45.23	45.15	1.1	29,801	0.00%
2024/06/11	19	45.74	13	45.12	45.10	6	30,032	0.02%
2024/06/07	6.1	45.85	0	0.00	45.70	6.1	30,461	0.02%
2024/06/06	7	46.64	4	46.86	46.60	3	30,717	0.01%
2024/06/05	21	47.50	15	46.89	46.65	6	30,788	0.02%
2024/06/04	35.1	48.44	25.8	48.04	47.75	9.2	30,772	0.03%
2024/06/03	16.1	48.27	10	48.66	48.20	6.1	30,722	0.02%
2024/05/31	11.1	48.05	11	47.50	47.50	0.1	30,623	0.00%
2024/05/30	12.5	48.15	3.1	48.40	47.60	9.4	30,611	0.03%
2024/05/29	11	48.98	13.5	49.06	49.00	-2.5	30,586	-0.01%
2024/05/28	3.1	48.25	0	48.45	48.35	3.1	30,460	0.01%
2024/05/27	20.1	48.92	19	48.66	48.40	1.1	30,404	0.00%
2024/05/24	41.5	47.98	27	48.29	48.35	14.5	30,334	0.05%
2024/05/23	28.6	48.68	26.5	48.53	48.00	2	30,104	0.01%
2024/05/22	50	48.66	42.5	49.19	49.50	7.5	29,750	0.03%
2024/05/21	9	47.24	34.3	47.10	47.95	-25.2	29,279	-0.09%
2024/05/20	46.1	45.54	46	45.34	45.80	0.1	28,708	0.00%
2024/05/17	14.1	46.14	6.5	46.21	45.90	7.6	28,138	0.03%
2024/05/16	14.3	47.36	8	47.35	46.80	6.3	27,886	0.02%
2024/05/15	14.5	47.56	7.2	47.44	47.40	7.3	27,835	0.03%
2024/05/14	19.2	46.42	24.2	46.75	48.00	-5	27,668	-0.02%
2024/05/13	4	44.61	9.1	44.95	44.85	-5.1	27,147	-0.02%
2024/05/10	29.2	44.08	25.4	44.50	44.10	3.8	27,071	0.01%
2024/05/09	3.1	42.77	4	43.31	42.75	-0.9	26,688	0.00%
2024/05/08	4	42.79	0.1	43.10	42.95	3.9	26,814	0.01%
2024/05/07	8.2	42.76	4	42.85	43.00	4.2	26,976	0.02%
2024/05/06	12.4	43.26	5.3	43.39	43.20	7.1	26,908	0.03%
2024/05/03	17.2	44.51	2	44.65	43.75	15.2	26,916	0.06%
2024/05/02	3.1	44.79	13	44.75	44.60	-9.9	27,037	-0.04%
2024/04/30	3.2	45.41	9	45.39	45.40	-5.8	27,395	-0.02%
2024/04/29	18.1	46.04	1	45.70	45.90	17.1	27,857	0.06%
2024/04/26	12	45.73	13	45.64	45.70	-1	28,831	0.00%
2024/04/25	0.1	44.30	2	44.15	44.05	-1.9	28,993	-0.01%
2024/04/24	6	44.14	4	44.19	44.60	2	29,086	0.01%
2024/04/23	13.3	42.40	2	42.33	42.80	11.3	29,074	0.04%
2024/04/22	39	43.13	156.6	42.32	42.20	-117.6	29,228	-0.40%	大賣/鉅額交易
2024/04/19	32.1	43.93	26.1	43.75	43.70	6	29,229	0.02%
2024/04/18	28.2	44.63	21	44.60	44.70	7.2	29,358	0.02%
2024/04/17	10.4	45.17	9	45.05	45.00	1.4	29,809	0.00%
2024/04/16	39	45.91	2.6	45.12	44.55	36.4	30,455	0.12%
2024/04/15	37.1	47.53	58	47.45	46.85	-20.9	30,218	-0.07%
2024/04/12	29.3	48.83	24	48.70	48.60	5.3	30,070	0.02%
2024/04/11	50.4	48.74	32.2	48.74	48.85	18.2	30,088	0.06%
2024/04/10	3	49.93	0	0.00	49.55	3	30,183	0.01%
2024/04/09	32.1	49.98	29	50.09	50.00	3.1	30,203	0.01%
2024/04/08	28	49.98	16	50.14	50.20	12	30,454	0.04%
2024/04/03	28.1	49.68	20	50.49	50.00	8.1	30,964	0.03%
2024/04/02	49.2	50.41	21	50.45	50.10	28.2	32,738	0.09%
2024/04/01	46.1	51.36	52	51.18	51.10	-5.9	32,628	-0.02%
2024/03/29	20.2	51.28	22	51.45	51.50	-1.8	32,317	-0.01%
2024/03/28	146.2	54.22	19.1	52.61	52.20	127.1	31,969	0.40%	大買/鉅額交易
2024/03/27	71.1	55.49	55.7	55.81	56.70	15.4	30,939	0.05%
2024/03/26	13.1	53.65	20.1	53.26	53.20	-7	29,545	-0.02%
2024/03/25	40.1	54.83	54	54.17	54.00	-13.9	29,445	-0.05%
2024/03/22	130.1	56.53	157.7	55.90	54.00	-27.6	28,813	-0.10%	大買/大賣/
2024/03/21	168.8	54.99	371.1	56.05	57.90	-202.4	26,387	-0.77%	大買/大賣/鉅額交易
2024/03/20	18.3	52.33	77.8	52.97	53.60	-59.5	23,391	-0.25%
2024/03/19	35.5	48.56	95.6	48.60	48.80	-60.1	21,293	-0.28%
2024/03/18	0	0.00	8	45.82	46.50	-8	20,908	-0.04%
2024/03/15	12.1	45.23	9.2	45.37	45.60	3	20,820	0.01%
2024/03/14	7.2	45.88	12.1	45.62	45.55	-4.9	20,658	-0.02%
2024/03/13	16.2	45.55	21	45.69	45.65	-4.8	20,533	-0.02%
2024/03/12	10.2	44.94	16.1	44.99	45.30	-6	20,128	-0.03%
2024/03/11	54.2	43.89	13	43.96	43.70	41.2	19,919	0.21%
2024/03/08	7.1	42.48	37.3	42.45	42.50	-30.2	19,835	-0.15%
2024/03/07	4.1	42.90	8	43.25	42.70	-3.9	20,023	-0.02%
2024/03/06	2.1	43.20	16	43.12	43.30	-13.9	20,391	-0.07%
2024/03/05	2	43.00	2	43.43	43.55	0	20,432	0.00%
2024/03/04	3.4	43.56	18	43.74	43.20	-14.6	20,436	-0.07%
2024/03/01	28.1	43.23	23	42.96	43.05	5.1	20,313	0.03%
2024/02/29	9.2	41.68	3.6	41.92	42.30	5.6	20,308	0.03%
2024/02/27	27.4	41.60	3.1	42.08	41.60	24.3	20,415	0.12%
2024/02/26	5	43.12	7.2	43.10	42.95	-2.2	20,354	-0.01%
2024/02/23	11.3	44.75	8.2	44.21	43.60	3.1	20,439	0.02%
2024/02/22	17.7	45.57	19	44.88	44.45	-1.4	20,545	-0.01%
2024/02/21	1	43.77	3	44.05	43.75	-2	20,177	-0.01%
2024/02/20	2.4	43.89	0	0.00	43.75	2.4	20,306	0.01%
2024/02/19	4.6	44.66	10	44.74	44.15	-5.4	20,252	-0.03%
2024/02/16	6	45.43	21	45.62	45.60	-15	20,286	-0.07%
2024/02/15	32.3	45.18	32.2	44.58	45.10	0.1	20,101	0.00%
2024/02/05	3	44.97	6	45.24	44.80	-3	19,880	-0.02%
2024/02/02	2.1	45.29	3	45.08	45.10	-0.9	19,884	0.00%
2024/02/01	6	44.61	6	44.79	44.65	0	19,825	0.00%
2024/01/31	5.2	45.12	0.1	45.50	45.00	5.2	19,888	0.03%
2024/01/30	6	45.38	15	45.78	46.40	-9	19,712	-0.05%
2024/01/29	2.1	45.54	5	44.98	45.30	-3	19,491	-0.02%
2024/01/26	16	44.73	16.1	44.67	44.50	-0.1	19,452	0.00%
2024/01/25	12.2	45.80	7	45.91	45.40	5.2	19,385	0.03%
2024/01/24	17	46.81	18	46.48	46.10	-1	19,145	-0.01%
2024/01/23	26.1	46.07	27.5	46.16	46.40	-1.4	18,790	-0.01%
2024/01/22	47	46.16	69	46.42	46.40	-22	18,283	-0.12%
2024/01/19	17	44.77	21.4	44.61	44.85	-4.4	17,193	-0.03%
2024/01/18	2	43.28	2	42.98	43.35	0	16,714	0.00%
2024/01/17	0.1	43.15	1	43.25	43.25	-0.9	16,663	-0.01%
2024/01/16	10	43.70	22	43.47	43.60	-12	16,614	-0.07%
2024/01/15	6	43.84	13.1	43.66	43.95	-7.1	16,467	-0.04%
2024/01/12	4	44.48	7	43.94	43.55	-3	16,410	-0.02%
2024/01/11	11	44.11	42.2	44.22	44.55	-31.2	16,224	-0.19%
2024/01/10	84	43.45	67	43.50	43.65	17	15,998	0.11%
2024/01/09	4.1	42.13	2	42.08	41.95	2.1	15,344	0.01%
2024/01/08	0.1	42.40	0	0.00	42.15	0.1	15,597	0.00%
2024/01/05	6	41.98	14.5	42.33	42.25	-8.5	16,105	-0.05%
2024/01/04	19.1	42.51	0.7	42.23	42.10	18.4	16,376	0.11%
2024/01/03	7	43.21	3.1	42.86	43.30	3.9	16,329	0.02%
2024/01/02	21.2	43.70	12	43.63	43.20	9.2	16,273	0.06%
2023/12/29	43.1	44.70	32.1	44.53	44.55	10.9	15,997	0.07%
2023/12/28	77.1	44.56	98.5	44.76	45.00	-21.5	15,338	-0.14%
2023/12/27	17	42.35	14.1	42.54	42.55	2.9	13,513	0.02%
2023/12/26	1.1	41.75	7.1	41.90	42.10	-6	13,726	-0.04%
2023/12/25	20.1	41.67	11	41.68	41.55	9.1	13,929	0.07%
2023/12/22	7.1	41.62	9	41.66	41.60	-2	13,969	-0.01%
2023/12/21	8.2	41.40	1	41.30	41.50	7.2	14,021	0.05%
2023/12/20	3	41.52	50.4	41.58	41.65	-47.4	14,239	-0.33%
2023/12/19	3.6	39.56	0	0.00	39.50	3.6	14,259	0.03%
2023/12/18	4.3	40.06	2	40.50	40.30	2.3	14,458	0.02%
2023/12/15	19.5	40.27	2.4	40.43	40.25	17.1	15,181	0.11%
2023/12/14	37.5	40.97	7.1	41.55	40.70	30.4	15,435	0.20%
2023/12/13	27	41.90	29.9	42.43	41.20	-2.9	15,245	-0.02%
2023/12/12	0.1	41.05	3	41.22	40.90	-3	14,422	-0.02%
2023/12/11	3	41.27	3	41.27	41.15	0	14,501	0.00%
2023/12/08	4.1	41.09	42	41.97	40.95	-37.9	14,553	-0.26%
2023/12/07	2	41.15	9.6	41.76	41.15	-7.6	14,461	-0.05%
2023/12/06	5	41.23	10.1	41.26	41.15	-5	14,542	-0.03%
2023/12/05	5	40.82	3	40.90	40.75	2	14,492	0.01%
2023/12/04	7.2	41.38	2.5	41.48	41.25	4.7	14,429	0.03%
2023/12/01	21	41.70	9	41.37	41.40	12	14,215	0.08%
2023/11/30	1.2	40.19	12	40.08	40.20	-10.8	13,802	-0.08%
2023/11/29	2	39.50	4	39.45	39.85	-2	13,797	-0.01%
2023/11/28	5	39.12	1	39.20	39.30	4	13,956	0.03%
2023/11/27	6	38.88	4	39.20	38.25	2	14,123	0.01%
2023/11/24	7.1	39.90	1	39.90	39.75	6.1	14,088	0.04%
2023/11/23	7	41.45	37	40.93	40.90	-30	14,040	-0.21%
2023/11/22	5	40.91	5	40.75	40.75	0	14,038	0.00%
2023/11/21	3	41.92	56.1	41.95	42.20	-53.1	14,068	-0.38%
2023/11/20	17.1	41.09	15	40.89	41.20	2	14,328	0.01%
2023/11/17	6	40.04	8.1	40.44	40.90	-2.1	14,375	-0.01%
2023/11/16	7	39.17	7.5	39.02	39.30	-0.5	14,457	0.00%
2023/11/15	6.5	39.12	0	0.00	38.70	6.5	14,825	0.04%
2023/11/14	1	39.85	0	40.10	39.85	1	16,064	0.01%
2023/11/13	2	38.95	1.1	39.84	39.70	0.9	16,441	0.01%
2023/11/10	0	39.55	10	39.61	39.50	-10	16,710	-0.06%
2023/11/09	0	0.00	1	39.00	38.85	-1	16,978	-0.01%
2023/11/08	22.2	39.49	16	39.32	39.10	6.2	17,277	0.04%
2023/11/07	5	38.64	59	38.70	38.80	-54	17,499	-0.31%
2023/11/06	2	38.55	2	38.70	38.70	0	18,229	0.00%
2023/11/03	2	38.10	0	0.00	38.10	2	18,679	0.01%
2023/11/02	2	38.35	2	38.00	37.90	0	19,410	0.00%
2023/10/31	3	37.37	5	37.10	36.75	-2	21,299	-0.01%
2023/10/27	0	0.00	2	38.70	38.15	-2	21,611	-0.01%
2023/10/26	3	38.38	1	38.45	38.20	2	21,951	0.01%
2023/10/25	0	39.20	2	39.25	39.00	-2	22,087	-0.01%
2023/10/24	3	38.70	5.7	38.67	39.00	-2.7	22,137	-0.01%
2023/10/23	1.1	38.30	1	38.45	38.30	0.1	22,215	0.00%
2023/10/20	2	37.18	1	37.95	37.95	1	22,467	0.00%
2023/10/19	3	37.23	3	37.58	38.00	0	22,749	0.00%
2023/10/18	41.1	37.89	2.3	37.60	37.50	38.8	23,174	0.17%
2023/10/17	2	40.05	4	39.98	39.35	-2	23,530	-0.01%
2023/10/16	32	40.31	0	0.00	39.80	32	26,345	0.12%
2023/10/13	14	42.08	17	42.11	42.00	-3	30,275	-0.01%
2023/10/12	6	41.38	19	41.36	41.85	-13	30,070	-0.04%
2023/10/11	19.2	40.16	3	39.62	39.65	16.2	30,478	0.05%
2023/10/06	57.1	41.51	11	41.94	41.50	46.1	30,983	0.15%
2023/10/05	8.1	41.68	10	41.75	41.65	-2	32,976	-0.01%
2023/10/04	17	40.68	22	40.68	41.20	-5	33,163	-0.02%
2023/10/03	8	41.70	15.5	41.49	41.45	-7.5	33,217	-0.02%
2023/10/02	6	42.28	26	42.32	42.50	-20	33,214	-0.06%
2023/09/28	5	41.18	4	40.98	40.75	1	33,075	0.00%
2023/09/27	18	40.65	12	40.33	40.80	6	33,344	0.02%
2023/09/26	4	40.41	4	40.26	40.10	0	34,282	0.00%
2023/09/25	40	40.57	10	40.16	40.10	30	34,571	0.09%
2023/09/22	19	40.34	16.5	40.28	40.80	2.6	34,366	0.01%
2023/09/21	8.1	38.74	6.7	39.02	39.25	1.4	34,107	0.00%
2023/09/20	17.1	40.09	26.6	39.86	39.50	-9.5	34,089	-0.03%
2023/09/19	28	38.87	23	39.12	38.45	5	33,817	0.01%
2023/09/18	28	37.84	2	37.90	37.80	26	34,400	0.08%
2023/09/15	1	38.70	22	38.78	38.70	-21	34,706	-0.06%
2023/09/14	1	38.65	1	39.00	38.70	0	34,870	0.00%
2023/09/13	4	38.39	3	38.88	38.55	1	35,439	0.00%
2023/09/12	3.1	38.44	2	38.43	38.45	1.1	37,017	0.00%
2023/09/11	7	38.51	10	38.25	38.20	-3	38,498	-0.01%
2023/09/08	4	39.28	0	0.00	39.25	4	38,420	0.01%
2023/09/07	3.1	39.71	3	39.80	39.65	0.1	38,624	0.00%
2023/09/06	3	40.47	3	40.30	40.15	0	38,619	0.00%
2023/09/05	5	39.90	5	40.20	40.35	0	38,718	0.00%
2023/09/04	1.1	39.83	1	39.65	39.90	0.1	38,830	0.00%
2023/09/01	24.2	39.97	9.6	40.03	39.75	14.6	38,850	0.04%
2023/08/31	7	40.49	9.2	40.56	40.55	-2.2	38,766	-0.01%
2023/08/30	6.2	41.67	7.1	41.35	40.95	-0.9	38,883	0.00%
2023/08/29	6.1	41.17	5	41.32	41.20	1.1	39,373	0.00%
2023/08/28	46.1	41.40	48.3	41.31	41.35	-2.2	40,556	-0.01%
2023/08/25	19	42.21	14.3	42.09	41.70	4.7	40,916	0.01%
2023/08/24	17.1	43.88	30.1	43.97	43.30	-13	40,875	-0.03%
2023/08/23	9	43.48	14	43.60	44.00	-5	40,874	-0.01%
2023/08/22	15	43.87	16	43.81	43.20	-1	40,647	0.00%
2023/08/21	56	43.96	40	43.50	43.30	16	40,346	0.04%
2023/08/18	80.5	45.13	82.3	44.75	44.05	-1.9	39,988	0.00%
2023/08/17	16.3	42.32	18	42.84	43.10	-1.7	38,655	0.00%
2023/08/16	12	42.77	9	42.66	43.00	3	38,358	0.01%
2023/08/15	6	44.40	7	43.84	43.35	-1	38,455	0.00%
2023/08/14	9	42.97	13	42.83	42.80	-4	38,131	-0.01%
2023/08/11	11.1	43.55	6	43.51	42.85	5.1	37,795	0.01%
2023/08/10	56.3	42.98	55	42.49	42.30	1.3	37,397	0.00%
2023/08/09	28	45.84	23	45.36	45.00	5	36,606	0.01%
2023/08/08	77.2	47.36	44.1	46.88	46.35	33.1	36,084	0.09%
2023/08/07	49	46.66	52.2	46.70	48.45	-3.2	35,289	-0.01%
2023/08/04	22	45.08	23	45.91	45.15	-1	33,829	0.00%
2023/08/02	24.1	45.56	18.1	46.63	44.95	6	33,238	0.02%
2023/08/01	10.2	47.94	19	47.69	48.60	-8.9	32,945	-0.03%
2023/07/31	12	49.76	20.3	48.16	47.05	-8.3	32,749	-0.03%
2023/07/28	5.2	46.44	12	47.70	49.50	-6.8	32,343	-0.02%
2023/07/27	5.1	47.08	10.4	47.10	46.80	-5.3	32,140	-0.02%
2023/07/26	6.2	47.84	7.2	48.36	47.10	-1	31,987	0.00%
2023/07/25	6.4	49.04	11.3	48.39	48.30	-4.9	31,791	-0.02%
2023/07/24	30.6	49.31	14.4	49.71	49.90	16.2	31,491	0.05%
2023/07/21	29.4	47.80	16.3	45.91	49.30	13.1	31,107	0.04%
2023/07/20	49.9	48.09	71.2	47.14	46.80	-21.3	30,607	-0.07%
2023/07/19	237.5	51.28	217.4	52.08	51.10	20.1	29,960	0.07%	大買/大賣/
2023/07/18	391.8	53.21	106.5	52.29	50.40	285.3	27,034	1.06%	大買/大賣/鉅額交易
2023/07/17	61	52.20	6	52.20	52.20	55	22,706	0.24%
2023/07/14	29	46.90	115	47.50	47.50	-86	22,355	-0.38%	大賣/
2023/07/13	7	42.89	20	43.18	43.20	-13	21,592	-0.06%
2023/07/12	32	37.83	84	38.73	39.30	-52	20,937	-0.25%
2023/07/11	15	35.79	21.4	35.61	35.75	-6.4	18,866	-0.03%
2023/07/10	13.2	35.05	10	34.88	34.90	3.2	18,579	0.02%
2023/07/07	18	35.32	4	35.48	35.35	14	18,406	0.08%
2023/07/06	16.5	36.23	39	36.48	35.55	-22.5	18,239	-0.12%
2023/07/05	16.2	36.54	11.1	37.41	36.15	5.1	17,878	0.03%
2023/07/04	78.1	37.39	31	37.51	37.70	47.1	17,291	0.27%
2023/07/03	23	35.96	8.1	36.13	35.95	14.9	16,168	0.09%
2023/06/30	4.7	34.51	9	34.72	34.95	-4.3	15,723	-0.03%
2023/06/29	4	34.75	16	34.82	34.70	-12	15,578	-0.08%
2023/06/28	11	35.42	6	35.01	34.70	5	15,444	0.03%
2023/06/27	15.1	35.66	13	35.98	35.35	2.1	15,208	0.01%
2023/06/26	43	36.53	52	36.53	36.85	-9	14,732	-0.06%
2023/06/21	16	35.29	6.4	35.28	35.15	9.6	13,755	0.07%
2023/06/20	35.3	34.49	9	34.88	34.50	26.3	13,358	0.20%
2023/06/19	23.1	35.15	12.1	35.38	35.40	11	13,068	0.08%
2023/06/16	116.3	37.09	65	36.98	36.45	51.3	12,329	0.42%	大買/
2023/06/15	51	35.03	80.8	35.34	36.15	-29.8	10,611	-0.28%
2023/06/14	3	32.92	4	32.79	32.90	-1	9,027	-0.01%
2023/06/13	4	32.83	20	32.96	32.85	-16	8,882	-0.18%
2023/06/12	1	32.05	0	0.00	32.10	1	8,565	0.01%
2023/06/09	8.4	32.33	8	32.45	32.40	0.4	8,506	0.00%
2023/06/08	2	31.88	20.1	31.87	31.55	-18.1	8,322	-0.22%
2023/06/07	0.1	32.25	15	32.50	32.40	-14.9	8,188	-0.18%
2023/06/06	2	32.23	6	32.05	31.95	-4	8,098	-0.05%
2023/06/05	12.6	33.16	8.5	33.53	32.65	4.1	7,965	0.05%
2023/06/02	17.6	33.31	100.1	33.32	32.90	-82.5	7,652	-1.08%
2023/06/01	55.2	33.12	25.8	33.36	33.40	29.4	7,043	0.42%
2023/05/31	51.5	31.98	38	31.52	31.95	13.5	5,728	0.24%
2023/05/30	17.1	31.03	13	31.47	31.00	4.1	5,203	0.08%
2023/05/29	23	30.07	68	31.14	31.40	-45	5,067	-0.89%
2023/05/26	23.1	29.59	1	29.85	29.25	22.1	4,433	0.50%
2023/05/25	8	29.53	3.1	29.53	29.50	4.9	4,387	0.11%
2023/05/24	8.1	29.18	10	29.34	29.20	-1.9	4,322	-0.04%
2023/05/23	19.1	29.65	23	29.82	29.25	-3.9	4,223	-0.09%
2023/05/22	10	30.59	12	30.30	30.15	-2	4,015	-0.05%
2023/05/19	21.1	29.47	62	30.08	30.20	-41	3,821	-1.07%
2023/05/18	0	28.55	7	28.50	28.40	-7	3,282	-0.21%
2023/05/17	10.1	28.35	0	0.00	28.35	10.1	3,233	0.31%
2023/05/12	0.2	27.95	0	0.00	27.85	0.2	3,217	0.00%
2023/05/11	1	27.90	0	0.00	27.85	1	3,316	0.03%
2023/05/09	1	27.95	0	0.00	27.95	1	3,426	0.03%
2023/05/05	0	0.00	2	28.20	28.15	-2	3,512	-0.06%
2023/05/04	0	28.35	0	0.00	28.35	0	3,526	0.00%
2023/04/28	0	28.35	0	0.00	28.40	0	3,608	0.00%
2023/04/26	0	27.95	3	27.97	28.10	-3	3,537	-0.08%
2023/04/25	0	0.00	1	28.05	28.10	-1	3,503	-0.03%
2023/04/24	0	28.05	1	28.15	28.30	-1	3,441	-0.03%
2023/04/21	0.1	27.90	0	0.00	27.75	0.1	3,391	0.00%
2023/04/20	3	27.95	0	0.00	27.85	3	3,378	0.09%
2023/04/19	0	0.00	1	28.00	27.95	-1	3,349	-0.03%
2023/04/18	0	0.00	2	28.45	28.25	-2	3,297	-0.06%
2023/04/17	6	28.62	5	28.59	28.60	1	3,244	0.03%
2023/04/14	3	28.05	0	0.00	28.10	3	3,103	0.10%
2023/04/13	1	27.95	0	0.00	27.80	1	3,054	0.03%
2023/04/12	0	27.85	0	0.00	27.75	0	3,082	0.00%
2023/04/11	3	27.78	1.5	27.87	27.90	1.5	3,085	0.05%
2023/04/10	2.1	27.48	0	0.00	27.40	2.1	3,027	0.07%
2023/04/07	1	27.35	0	0.00	27.40	1	3,009	0.03%
2023/04/06	2	27.28	0	0.00	27.30	2	2,993	0.07%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	2.5	27.33	0	0.00	27.35	2.5	2,995	0.08%
2023/03/29	2.1	27.36	15	27.50	27.45	-12.9	2,977	-0.43%
2023/03/28	15.1	28.50	0	0.00	28.50	15.1	3,005	0.50%
2023/03/27	0	28.80	0	0.00	28.65	0	3,055	0.00%
2023/03/23	0	0.00	1	28.60	28.60	-1	3,023	-0.03%
2023/03/22	1	28.70	0	0.00	28.80	1	3,014	0.03%
2023/03/21	0	28.49	0	0.00	28.55	0	2,995	0.00%
2023/03/20	1	28.35	0	0.00	28.35	1	2,979	0.03%
2023/03/17	2	28.05	0	0.00	28.00	2	2,965	0.07%
2023/03/16	0.1	28.04	0	0.00	27.90	0.1	2,933	0.00%
2023/03/15	0	28.35	1	28.25	28.20	-1	2,914	-0.03%
2023/03/14	2.2	28.26	0	0.00	28.25	2.2	2,932	0.07%
2023/03/13	5.1	28.32	13	28.30	28.50	-8	2,929	-0.27%
2023/03/10	3.2	28.67	0	0.00	28.65	3.2	2,899	0.11%
2023/03/09	7.2	29.10	0	0.00	29.05	7.2	2,864	0.25%
2023/03/08	3.2	29.16	0	0.00	29.15	3.2	2,812	0.11%
2023/03/07	2	29.25	0	0.00	29.35	2	2,771	0.07%
2023/03/06	1	29.30	0	0.00	29.35	1	2,738	0.04%
2023/03/03	10	29.43	12	29.40	29.35	-2	2,700	-0.07%
2023/03/02	1	29.25	6	29.19	29.45	-5	2,659	-0.19%
2023/03/01	11	29.59	0	0.00	29.50	11	2,598	0.42%
2023/02/24	0.2	31.55	7	31.65	31.60	-6.8	2,429	-0.28%
2023/02/23	0	31.25	0	0.00	31.20	0	2,369	0.00%
2023/02/20	7	31.00	0	0.00	30.95	7	2,453	0.29%
2023/02/17	0	0.00	2	30.83	30.85	-2	2,475	-0.08%
2023/02/15	0	0.00	2	30.95	30.75	-2	2,600	-0.08%
2023/02/14	0	31.00	0	0.00	31.05	0	2,588	0.00%
2023/02/10	0	0.00	1	30.85	30.80	-1	2,686	-0.04%
2023/02/09	1	30.85	0	0.00	30.90	1	2,666	0.04%
2023/02/08	0	0.00	1	31.85	31.85	-1	2,565	-0.04%
2023/02/07	1	31.90	3.4	31.90	31.85	-2.4	2,512	-0.09%
2023/02/06	0	0.00	1	31.40	31.50	-1	2,430	-0.04%
2023/02/03	1	31.30	8.1	31.18	31.40	-7.1	2,400	-0.30%
2023/02/02	0	30.80	1	30.95	30.85	-1	2,337	-0.04%
2023/02/01	0	0.00	1	30.85	30.75	-1	2,309	-0.04%
2023/01/31	2	30.48	1.1	30.68	30.80	0.9	2,285	0.04%
2023/01/30	2	30.20	0	0.00	30.30	2	2,225	0.09%
2023/01/17	1	29.90	0	0.00	30.00	1	2,197	0.05%
2023/01/13	2	30.20	0	0.00	30.05	2	2,179	0.09%
2023/01/12	0	0.00	5	30.20	30.15	-5	2,169	-0.23%
2023/01/11	0	0.00	0.2	30.15	30.10	-0.2	2,177	-0.01%
2023/01/10	2.2	30.24	1	30.10	30.10	1.2	2,167	0.05%
2022/12/30	0	0.00	4	30.00	29.50	-4	2,154	-0.19%
2022/12/22	0	0.00	6	30.03	29.75	-6	2,115	-0.28%
2022/12/20	0	29.80	1	30.10	29.60	-1	2,060	-0.05%
2022/12/19	1	29.85	4	29.81	29.75	-3	2,012	-0.15%
2022/12/16	1	29.20	0	0.00	29.40	1	1,889	0.05%
2022/12/15	2	29.45	1	29.65	29.70	1	1,844	0.05%
2022/12/14	0	0.00	1	29.85	29.75	-1	1,853	-0.05%
2022/12/13	1	29.45	0	0.00	29.65	1	1,821	0.06%
2022/12/09	0	0.00	2.2	29.27	29.30	-2.2	1,822	-0.12%
2022/12/08	1	29.00	0	0.00	29.20	1	1,818	0.05%
2022/12/07	2	29.20	0	0.00	29.00	2	1,826	0.11%
2022/12/06	3	29.52	1	29.45	29.20	2	1,803	0.11%
2022/12/05	6	29.77	0	0.00	29.70	6	1,764	0.34%
2022/12/02	0	0.00	1	29.95	29.95	-1	1,791	-0.06%
2022/11/30	0	0.00	2	29.73	29.75	-2	1,770	-0.11%
2022/11/29	1	29.55	0	0.00	29.60	1	1,748	0.06%
2022/11/28	0	0.00	2	29.15	29.50	-2	1,737	-0.12%
2022/11/25	0	0.00	4	29.35	29.30	-4	1,734	-0.23%
2022/11/24	26	29.28	0	0.00	29.30	26	1,718	1.51%
2022/11/21	11	29.00	11	29.10	29.05	0	1,716	0.00%
2022/11/18	3	29.17	1	29.20	28.95	2	1,727	0.12%
2022/11/17	4	29.20	0.1	29.30	29.20	3.9	1,703	0.23%
2022/11/16	0.1	29.00	12.5	29.34	29.15	-12.4	1,685	-0.73%
2022/11/15	0	0.00	7	28.86	28.85	-7	1,608	-0.44%
2022/11/14	0	0.00	5	28.92	28.85	-5	1,586	-0.32%
2022/11/11	1.1	28.60	4	28.63	28.60	-2.9	1,541	-0.19%
2022/11/10	1.1	28.25	1	28.20	28.30	0.1	1,488	0.01%
2022/11/09	1	28.40	2	28.78	28.30	-1	1,472	-0.07%
2022/11/08	2	27.83	0	0.00	27.85	2	1,396	0.14%
2022/11/07	1	27.60	0	0.00	27.70	1	1,428	0.07%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/10/31	0	0.00	1	27.00	27.10	-1	1,664	-0.06%
2022/10/26	0	0.00	3	26.75	26.80	-3	1,686	-0.18%
2022/10/25	0.1	26.60	0	0.00	26.55	0.1	1,686	0.01%
2022/10/24	0	0.00	5	26.75	26.55	-5	1,688	-0.30%
2022/10/18	4	26.60	0	0.00	26.65	4	1,695	0.24%
2022/10/13	0	26.30	0	0.00	26.25	0	1,785	0.00%
2022/10/12	5	26.80	0	0.00	26.75	5	1,781	0.28%
2022/10/11	5	26.70	1	26.75	26.70	4	1,805	0.22%
2022/10/05	0	0.00	1	27.40	27.40	-1	1,816	-0.06%
2022/10/04	0	0.00	2	27.30	27.30	-2	1,830	-0.11%
2022/09/28	0	0.00	3	26.35	26.15	-3	1,804	-0.17%
2022/09/26	1	26.50	10	26.68	26.50	-9	1,808	-0.50%
2022/09/06	3.1	27.47	5	27.65	27.35	-1.9	2,158	-0.09%
2022/09/05	0	0.00	0	27.90	27.75	0	2,153	0.00%
2022/09/02	0	0.00	4	27.96	27.80	-4	2,165	-0.18%
2022/08/31	1	28.10	0	0.00	28.10	1	2,155	0.05%
2022/08/29	0	0.00	2	27.90	27.90	-2	2,146	-0.09%
2022/08/26	0	0.00	1	28.50	28.40	-1	2,127	-0.05%
2022/08/23	1	28.50	0	0.00	28.50	1	2,137	0.05%
2022/08/19	1	28.80	0	0.00	28.90	1	2,143	0.05%
2022/08/17	5	28.58	2	28.65	28.55	3	2,138	0.14%
2022/08/15	11	28.83	0	0.00	28.85	11	2,152	0.51%
2022/08/12	1	28.75	0.1	28.90	28.90	0.9	2,128	0.04%
2022/08/11	4	29.20	6	29.20	29.10	-2	2,104	-0.09%
2022/08/10	3	29.32	4	29.28	29.10	-1	2,090	-0.05%
2022/08/09	2	29.15	5	29.28	29.45	-3	2,078	-0.14%
2022/08/08	2	28.60	10	28.80	28.70	-8	2,003	-0.40%
2022/08/02	1.1	27.95	0	0.00	27.95	1.1	2,110	0.05%
2022/08/01	1	28.15	5	28.16	28.15	-4	2,126	-0.19%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/25	1	28.00	0	0.00	28.05	1	2,244	0.04%
2022/07/22	0	28.15	0	0.00	28.20	0	2,242	0.00%
2022/07/21	1	27.70	2	28.03	28.05	-1	2,251	-0.04%
2022/07/19	1	27.35	4.6	27.40	27.35	-3.6	2,259	-0.16%
2022/07/18	0	0.00	2	27.05	27.05	-2	2,256	-0.09%
2022/07/14	0	0.00	1	26.80	27.10	-1	2,267	-0.04%
2022/07/11	1	27.20	0	0.00	27.00	1	2,286	0.04%
2022/07/07	0	0.00	2	26.75	27.40	-2	2,322	-0.09%
2022/07/04	0	0.00	40	26.73	26.75	-40	2,417	-1.65%
2022/07/01	0	27.30	5	27.04	26.80	-5	2,488	-0.20%
2022/06/30	0	27.50	0	0.00	27.45	0	2,556	0.00%
2022/06/29	2	28.15	0	0.00	28.10	2	2,619	0.08%
2022/06/28	1	28.50	0	0.00	28.35	1	2,820	0.04%
2022/06/27	0	28.60	1	28.65	28.80	-1	2,991	-0.03%
2022/06/24	0	0.00	3	28.45	28.45	-3	3,084	-0.10%
2022/06/23	0	0.00	5	28.20	28.20	-5	3,156	-0.16%
2022/06/22	13	28.65	25	28.39	28.35	-12	3,196	-0.38%
2022/06/21	24	28.61	0	0.00	28.70	24	3,201	0.75%
2022/06/17	0	27.85	3	27.70	27.90	-3	3,077	-0.10%
2022/06/10	0	28.15	0	0.00	28.20	0	3,200	0.00%
2022/06/09	1	27.95	0	0.00	28.00	1	3,220	0.03%
2022/06/06	1	27.90	1	28.00	27.85	0	3,402	0.00%
2022/06/02	1	28.00	0	0.00	28.00	1	3,636	0.03%
2022/05/31	1	27.95	1	27.95	28.00	0	3,798	0.00%
2022/05/30	0.1	27.80	5	27.90	27.85	-5	3,867	-0.13%
2022/05/25	1	27.60	0	0.00	27.55	1	4,316	0.02%
2022/05/23	10	27.60	2	27.53	27.60	8	4,443	0.18%
2022/05/20	0.2	27.17	0	0.00	27.10	0.2	4,512	0.00%
2022/05/19	1	26.90	10	26.95	26.90	-9	4,639	-0.19%
2022/05/16	10	26.80	1	26.85	26.85	9	4,764	0.19%
2022/05/13	1	26.50	2	26.60	26.55	-1	4,848	-0.02%
2022/05/12	11.1	26.28	0	0.00	26.15	11.1	4,878	0.23%
2022/05/11	3.1	26.82	0	0.00	26.65	3.1	4,858	0.06%
2022/05/10	0	0.00	2	27.00	27.15	-2	4,843	-0.04%
2022/05/09	3	27.63	0	0.00	27.50	3	4,832	0.06%
2022/05/06	0	0.00	5	28.00	27.85	-5	4,838	-0.10%
2022/05/05	0	28.15	0	0.00	28.25	0	4,840	0.00%
2022/05/04	1	28.15	0	0.00	28.00	1	4,843	0.02%
2022/05/03	0.1	27.90	0	0.00	27.95	0.1	4,898	0.00%
2022/04/28	0.1	27.85	0.2	28.00	27.80	-0.2	4,978	0.00%
2022/04/27	5	27.54	2	27.67	27.80	3	5,007	0.06%
2022/04/26	2	27.95	0	0.00	28.00	2	5,007	0.04%
2022/04/25	2	27.95	1	28.05	27.95	1	5,038	0.02%
2022/04/20	0	0.00	1	28.60	28.75	-1	5,174	-0.02%
2022/04/19	5	28.35	0	0.00	28.35	5	5,190	0.10%
2022/04/18	7	28.10	2	28.23	28.10	5	5,247	0.10%
2022/04/15	2	28.23	0	0.00	28.35	2	5,300	0.04%
2022/04/14	0	28.40	4	28.50	28.55	-4	5,386	-0.07%
2022/04/13	5.5	28.23	0	0.00	28.20	5.5	5,452	0.10%
2022/04/12	1	28.15	0	0.00	28.25	1	5,478	0.02%
2022/04/11	12	28.33	13	28.50	28.20	-1	5,506	-0.02%
2022/04/08	4	28.16	0	0.00	28.20	4	5,630	0.07%
2022/04/07	6.1	28.52	0	0.00	28.25	6.1	5,830	0.10%
2022/04/06	3	28.83	8	29.06	28.90	-5	6,006	-0.08%
2022/04/01	8	29.33	5	29.50	29.35	3	6,019	0.05%
2022/03/31	2	29.50	0	0.00	29.55	2	6,065	0.03%
2022/03/30	8	31.88	0	0.00	31.75	8	5,901	0.14%
2022/03/29	17	31.92	0	0.00	31.85	17	5,822	0.29%
2022/03/28	2	32.05	0	0.00	32.05	2	5,755	0.03%
2022/03/25	1	32.50	0	0.00	32.40	1	5,732	0.02%
2022/03/24	1	32.50	0	0.00	32.50	1	5,822	0.02%
2022/03/22	0	0.00	5	32.00	32.20	-5	6,533	-0.08%
2022/03/21	0	32.10	2	32.05	32.00	-2	6,617	-0.03%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/17	1	32.00	10	31.95	32.00	-9	7,234	-0.12%
2022/03/15	2	31.70	0	0.00	31.75	2	7,477	0.03%
2022/03/14	3	32.10	0	0.00	32.05	3	7,549	0.04%
2022/03/11	0	31.80	0	0.00	31.75	0	7,637	0.00%
2022/03/10	0.1	31.90	0	0.00	31.85	0.1	7,640	0.00%
2022/03/09	6	31.34	3	31.43	31.45	3	7,658	0.04%
2022/03/08	39.1	31.44	1	31.55	31.20	38.1	7,690	0.50%
2022/03/07	3	32.32	0	0.00	32.35	3	7,534	0.04%
2022/03/03	0	0.00	1	32.95	33.05	-1	7,699	-0.01%
2022/03/01	7.1	32.52	2	32.70	32.60	5.1	8,286	0.06%
2022/02/24	1	34.00	1	33.70	33.70	0	8,397	0.00%
2022/02/23	1	34.20	2	34.23	34.30	-1	8,850	-0.01%
2022/02/22	0	0.00	1	33.95	33.95	-1	10,310	-0.01%
2022/02/21	0	0.00	1	34.00	34.45	-1	10,599	-0.01%
2022/02/18	0	0.00	3	34.00	33.95	-3	11,073	-0.03%
2022/02/17	0	0.00	6	34.05	34.00	-6	11,685	-0.05%
2022/02/15	3	34.15	10	34.10	33.75	-7	12,048	-0.06%
2022/02/14	2	33.65	1	33.55	33.90	1	11,967	0.01%
2022/02/11	0	0.00	1	33.60	33.75	-1	11,970	-0.01%
2022/02/10	1	33.65	1	33.70	33.70	0	11,976	0.00%
2022/02/09	1	33.75	1	33.75	33.75	0	11,960	0.00%
2022/02/08	0	33.40	0.1	33.50	33.50	-0.1	11,952	0.00%
2022/01/26	0	32.35	0	0.00	32.30	0	12,069	0.00%
2022/01/25	0.2	32.41	1	32.45	32.25	-0.8	12,060	-0.01%
2022/01/24	0	32.80	0	0.00	32.80	0	12,018	0.00%
2022/01/21	1.1	33.35	0.2	33.35	33.10	0.8	11,989	0.01%
2022/01/20	0	0.00	15	33.70	33.75	-15	11,943	-0.13%
2022/01/19	0.1	33.60	1	33.55	33.50	-0.9	11,931	-0.01%
2022/01/18	0.1	33.85	0	33.85	33.75	0	11,920	0.00%
2022/01/17	0	33.50	0	0.00	33.60	0	11,862	0.00%
2022/01/14	3	33.10	8	33.00	33.00	-5	11,802	-0.04%
2022/01/13	2	33.43	0	0.00	33.50	2	11,708	0.02%
2022/01/12	3.1	33.44	0	0.00	33.40	3.1	11,669	0.03%
2022/01/11	0	33.50	0	0.00	33.50	0	11,629	0.00%
2022/01/10	10.1	33.70	1	33.75	33.65	9.1	11,562	0.08%
2022/01/07	0.1	34.10	0	0.00	33.80	0.1	11,500	0.00%
2022/01/06	1	34.29	0	0.00	34.45	1	11,401	0.01%
2022/01/05	6.1	34.26	1	34.20	34.20	5.1	11,325	0.04%
2022/01/04	0	0.00	2	34.55	34.50	-2	11,295	-0.02%
2022/01/03	8.1	34.62	2	35.05	34.50	6.1	11,256	0.05%
2021/12/30	9.1	35.05	2	35.00	35.20	7.1	11,091	0.06%
2021/12/29	2	34.80	3.1	34.87	34.95	-1.1	10,858	-0.01%
2021/12/28	1	34.45	5	34.70	34.50	-4	10,623	-0.04%
2021/12/27	1	34.35	0	34.25	34.35	1	10,562	0.01%
2021/12/24	0	0.00	57	33.91	33.80	-57	10,479	-0.54%
2021/12/23	1	33.90	8.3	33.91	34.00	-7.3	10,452	-0.07%
2021/12/21	0	33.85	2	33.83	33.90	-2	10,374	-0.02%
2021/12/20	2.1	33.60	3	33.72	33.70	-0.9	10,357	-0.01%
2021/12/17	2	34.58	6.4	34.79	34.10	-4.4	10,305	-0.04%
2021/12/16	2.2	34.37	3.2	34.25	34.40	-1	9,813	-0.01%
2021/12/15	1	33.95	1	33.90	33.70	0	9,596	0.00%
2021/12/14	4.3	33.82	33	33.77	33.85	-28.7	9,587	-0.30%
2021/12/13	11.4	34.04	8.1	34.14	34.10	3.4	9,414	0.04%
2021/12/10	1	33.25	0	33.40	33.40	1	9,008	0.01%
2021/12/09	0	32.80	0.1	32.80	32.75	0	8,775	0.00%
2021/12/08	4	32.68	20	32.70	32.70	-16	8,721	-0.18%
2021/12/07	23.3	32.54	0.3	32.78	32.80	23.1	8,643	0.27%
2021/12/06	35.1	32.26	2	32.28	32.30	33.1	8,531	0.39%
2021/12/02	1	31.75	1	31.75	31.70	0	8,484	0.00%
2021/12/01	14	31.90	1	32.00	32.15	13	8,477	0.15%
2021/11/30	0.2	32.20	0.1	32.20	32.00	0.1	8,680	0.00%
2021/11/29	19.1	31.76	16	31.46	31.70	3.1	8,595	0.04%
2021/11/26	18.2	32.14	24	32.20	32.00	-5.8	8,421	-0.07%
2021/11/25	21	33.49	11	33.04	32.90	10	8,127	0.12%
2021/11/24	0	33.85	14.7	33.95	34.00	-14.7	7,668	-0.19%
2021/11/23	12	33.98	0.3	34.07	33.90	11.7	7,460	0.16%
2021/11/22	59.2	34.31	12.8	34.27	34.50	46.4	7,209	0.64%
2021/11/19	84.1	33.81	129.8	34.09	34.40	-45.7	6,688	-0.68%	大賣/
2021/11/18	1	32.30	3.7	32.09	32.10	-2.7	5,175	-0.05%
2021/11/17	71.4	32.05	3.3	32.52	31.75	68.1	4,806	1.42%
2021/11/16	12	31.62	45.1	31.06	32.10	-33.1	4,217	-0.79%
2021/11/15	78	30.00	2.4	30.11	30.10	75.7	3,605	2.10%
2021/11/12	0.3	29.64	24.1	29.66	29.70	-23.8	3,436	-0.69%
2021/11/11	0	0.00	0.8	29.15	29.10	-0.8	3,242	-0.02%
2021/11/10	5	29.25	0.2	29.22	29.25	4.9	3,266	0.15%
2021/11/09	0	0.00	0.2	29.00	29.05	-0.2	3,292	0.00%
2021/11/08	1	28.85	0.1	28.85	28.90	0.9	3,265	0.03%
2021/11/05	0	0.00	1.1	28.80	28.90	-1.1	3,284	-0.03%
2021/11/04	3	29.12	3	29.05	28.90	0	3,313	0.00%
2021/11/03	0	0.00	1.2	29.04	29.25	-1.2	3,272	-0.04%
2021/11/02	1	28.95	0.2	28.87	28.75	0.9	3,183	0.03%
2021/11/01	0	0.00	0.2	28.75	28.80	-0.2	3,173	-0.01%
2021/10/29	0	0.00	0.1	28.66	28.75	-0.1	3,165	0.00%
2021/10/28	0	0.00	1.1	28.45	28.60	-1.1	3,143	-0.03%
2021/10/27	0	0.00	20.4	28.50	28.55	-20.4	3,137	-0.65%
2021/10/25	0.1	28.10	0	0.00	28.20	0.1	3,120	0.00%
2021/10/22	0.1	28.15	5	28.20	28.20	-5	3,160	-0.16%
2021/10/21	0	0.00	0.1	28.35	28.15	-0.1	3,267	0.00%
2021/10/18	1	28.20	0	0.00	28.30	1	3,356	0.03%
2021/10/15	0.3	28.20	1.3	28.18	28.30	-1	3,442	-0.03%
2021/10/14	0	27.85	0	0.00	27.95	0	3,521	0.00%
2021/10/13	2	28.20	0	0.00	28.00	2	3,702	0.05%
2021/10/12	0	0.00	3	28.10	28.35	-3	3,804	-0.08%
2021/10/07	0.1	27.76	3	28.00	28.00	-2.9	4,040	-0.07%
2021/10/06	0.1	27.88	0	0.00	27.70	0.1	5,494	0.00%
2021/10/04	20.8	27.85	0	0.00	27.70	20.8	5,984	0.35%
2021/10/01	2.1	28.20	0	0.00	28.05	2.1	5,963	0.03%
2021/09/29	3	28.50	1	28.60	28.60	2	5,954	0.03%
2021/09/27	20	29.15	7	29.00	28.95	13	5,926	0.22%
2021/09/24	0	0.00	5.5	29.16	29.05	-5.5	5,964	-0.09%
2021/09/23	1	28.55	0	0.00	28.70	1	5,876	0.02%
2021/09/22	0	0.00	0.2	28.20	28.70	-0.2	5,856	0.00%
2021/09/17	0	0.00	0	28.70	28.75	0	5,835	0.00%
2021/09/16	0.1	28.65	0.1	28.68	28.70	0	5,753	0.00%
2021/09/15	0	0.00	50	28.41	28.30	-50	5,696	-0.88%
2021/09/13	0	28.15	3	28.10	28.10	-3	5,666	-0.05%
2021/09/10	0.1	28.25	0	0.00	28.15	0.1	5,659	0.00%
2021/09/09	0.1	28.43	0	0.00	28.30	0.1	5,650	0.00%
2021/09/08	0	28.45	6	28.40	28.30	-6	5,646	-0.11%
2021/09/07	0.2	28.63	2	28.65	28.70	-1.9	5,619	-0.03%
2021/09/06	49.1	29.00	0	0.00	28.80	49.1	5,621	0.87%
2021/09/03	4	28.95	3.1	28.96	28.95	0.9	5,543	0.02%
2021/09/02	1	28.30	1	28.40	28.30	0	5,309	0.00%
2021/08/31	1	27.76	2.1	27.90	27.90	-1.1	5,270	-0.02%
2021/08/27	1	27.70	0	0.00	27.75	1	5,384	0.02%
2021/08/26	0.1	27.85	0	0.00	27.80	0.1	5,434	0.00%
2021/08/24	0	27.60	4	27.55	27.60	-4	5,518	-0.07%
2021/08/23	1.1	27.36	0	0.00	27.55	1.1	5,549	0.02%
2021/08/20	1.1	27.05	0	0.00	27.00	1.1	5,554	0.02%
2021/08/19	0.4	27.33	0	0.00	27.10	0.4	5,566	0.01%
2021/08/18	4	27.31	0.5	27.25	27.60	3.5	5,550	0.06%
2021/08/17	10	27.55	2	27.40	27.50	8	5,566	0.14%
2021/08/16	40	27.97	2.2	27.90	27.90	37.8	5,546	0.68%
2021/08/13	7	28.44	2	28.40	28.30	5	5,520	0.09%
2021/08/11	1	27.76	0	0.00	27.80	1	5,515	0.02%
2021/08/10	0	28.15	20	28.15	27.95	-20	5,556	-0.36%
2021/08/09	0	0.00	2	28.60	28.50	-2	5,694	-0.04%
2021/08/06	1	28.75	0	0.00	28.80	1	5,769	0.02%
2021/08/04	1	28.60	5	28.60	28.60	-4	6,109	-0.07%
2021/08/03	1	28.45	0	0.00	28.50	1	6,232	0.02%
2021/07/29	0	0.00	1	28.60	28.45	-1	6,372	-0.02%
2021/07/28	1	28.40	0	0.00	28.35	1	6,441	0.02%
2021/07/27	0	0.00	0.2	28.35	28.80	-0.2	6,594	0.00%
2021/07/26	0	0.00	1	28.25	28.25	-1	6,646	-0.02%
2021/07/23	1	28.20	0.2	28.20	28.25	0.9	7,059	0.01%
2021/07/21	1	27.90	0	0.00	27.90	1	7,324	0.01%
2021/07/20	0	0.00	2	28.20	28.10	-2	7,314	-0.03%
2021/07/19	3	28.52	3	28.53	28.45	0	7,288	0.00%
2021/07/16	0	0.00	1.1	29.33	29.10	-1.1	7,285	-0.02%
2021/07/15	0.1	29.40	7	29.21	29.50	-6.9	7,344	-0.09%
2021/07/14	5	29.45	13	29.38	29.25	-8	7,416	-0.11%
2021/07/13	68	30.74	37	30.76	29.55	31	7,341	0.42%
2021/07/12	7	30.11	23	29.44	30.45	-16	5,937	-0.27%
2021/07/09	0	0.00	3	28.05	28.15	-3	5,467	-0.05%
2021/07/07	1	28.05	5	28.00	27.95	-4	5,654	-0.07%
2021/07/06	0	0.00	1	28.05	28.05	-1	5,724	-0.02%
2021/07/05	10	28.10	6	28.06	28.00	4	5,777	0.07%
2021/07/01	0	0.00	6	27.94	28.00	-6	5,852	-0.10%
2021/06/30	3	27.55	0	0.00	27.60	3	5,848	0.05%
2021/06/28	0	0.00	2.2	27.66	27.70	-2.2	5,966	-0.04%
2021/06/24	0	0.00	1.1	27.75	27.80	-1.1	6,065	-0.02%
2021/06/23	1	27.80	2	27.85	27.80	-1	6,143	-0.02%
2021/06/22	1.1	27.70	0	0.00	27.70	1.1	6,248	0.02%
2021/06/21	2	27.63	0	0.00	27.65	2	6,351	0.03%
2021/06/18	1	27.85	1	28.00	28.00	0	6,456	0.00%
2021/06/17	0	0.00	4	27.81	27.90	-4	6,533	-0.06%
2021/06/16	5	27.75	0	0.00	27.75	5	6,605	0.08%
2021/06/15	0	0.00	10	27.85	27.90	-10	6,659	-0.15%
2021/06/11	0	0.00	10	27.50	27.50	-10	6,697	-0.15%
2021/06/10	3	27.52	0	0.00	27.55	3	6,765	0.04%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/07	0	0.00	1	28.00	28.00	-1	7,096	-0.01%
2021/06/04	0	0.00	4	28.69	28.60	-4	7,217	-0.06%
2021/06/03	0	0.00	3.6	28.44	28.65	-3.6	7,636	-0.05%
2021/06/02	0	0.00	1	28.20	28.20	-1	7,630	-0.01%
2021/05/28	1	28.25	0	0.00	28.20	1	7,626	0.01%
2021/05/26	1	28.20	4	28.20	28.25	-3	7,825	-0.04%
2021/05/25	2	28.20	0	0.00	28.25	2	7,869	0.03%
2021/05/24	0	0.00	11	27.95	27.90	-11	7,959	-0.14%
2021/05/21	2.2	27.37	0	0.00	27.30	2.2	8,241	0.03%
2021/05/20	1	26.95	0	0.00	27.00	1	8,340	0.01%
2021/05/19	0	0.00	1	26.95	26.95	-1	8,349	-0.01%
2021/05/17	11.2	25.78	12.7	25.76	25.65	-1.5	8,341	-0.02%
2021/05/14	0	0.00	20	27.30	27.45	-20	8,180	-0.24%
2021/05/13	4.1	26.80	0	0.00	27.00	4.1	8,103	0.05%
2021/05/12	10.1	27.51	35	27.11	27.45	-24.9	7,988	-0.31%
2021/05/11	11	29.19	0	0.00	28.60	11	7,759	0.14%
2021/05/07	2	29.30	5	29.11	29.30	-3	7,685	-0.04%
2021/05/06	0	28.80	0	0.00	28.90	0	7,676	0.00%
2021/05/05	1	29.10	13.6	29.09	28.80	-12.6	7,625	-0.17%
2021/05/04	5.1	29.17	19	29.04	28.85	-14	7,576	-0.18%
2021/05/03	9	29.90	0	0.00	29.75	9	7,425	0.12%
2021/04/29	14	30.80	5	30.88	30.60	9	7,303	0.12%
2021/04/28	0	0.00	4	30.18	30.30	-4	6,924	-0.06%
2021/04/27	0	0.00	1.1	29.45	29.50	-1.1	6,734	-0.02%
2021/04/26	0	0.00	21	29.41	29.40	-21	6,735	-0.31%
2021/04/23	11	29.40	0	0.00	29.35	11	6,707	0.16%
2021/04/22	1	29.50	39.5	29.62	29.35	-38.5	6,801	-0.57%
2021/04/21	2	29.95	50	29.90	30.15	-48	6,734	-0.71%
2021/04/20	0	0.00	19	29.51	29.80	-19	6,621	-0.29%
2021/04/19	1	29.15	4	29.30	29.35	-3	6,537	-0.05%
2021/04/16	1	29.05	8	29.07	29.15	-7	6,590	-0.11%
2021/04/15	2	28.73	27	28.80	28.85	-25	6,609	-0.38%
2021/04/14	2	28.63	1	28.80	28.65	1	6,617	0.02%
2021/04/13	3.1	29.10	8	29.17	28.90	-5	6,607	-0.07%
2021/04/12	3	29.30	13	29.41	29.30	-10	6,532	-0.15%
2021/04/09	41	29.29	3	29.30	29.45	38	6,479	0.59%
2021/04/08	7	29.16	5	29.20	29.20	2	6,460	0.03%
2021/04/07	0	0.00	3	29.03	29.15	-3	6,483	-0.05%
2021/04/06	10	29.10	1.1	29.15	29.05	9	6,496	0.14%
2021/04/01	0	0.00	3	29.15	29.15	-3	6,453	-0.05%
2021/03/31	2	28.70	14	28.72	28.85	-12	6,398	-0.19%
2021/03/30	2	28.60	2	28.65	28.70	0	6,349	0.00%
2021/03/29	22	28.67	0	0.00	28.65	22	6,295	0.35%
2021/03/25	6	28.68	1	28.60	28.65	5	6,276	0.08%
2021/03/24	2	29.35	6	29.34	29.30	-4	6,234	-0.06%
2021/03/23	13	29.26	3	29.22	29.25	10	6,178	0.16%
2021/03/22	8	28.93	17	28.90	28.95	-9	6,122	-0.15%
2021/03/19	4	29.01	0	0.00	29.10	4	6,135	0.07%
2021/03/18	12	29.05	3	29.08	29.05	9	6,113	0.15%
2021/03/17	1.2	29.05	2	29.13	29.10	-0.8	6,181	-0.01%
2021/03/16	13	29.14	2	29.15	29.15	11	6,395	0.17%
2021/03/15	2	29.05	1	29.05	29.10	1	6,548	0.02%
2021/03/12	22.1	28.68	2	28.90	28.95	20.1	7,216	0.28%
2021/03/11	25	28.93	1	28.75	28.80	24	7,457	0.32%
2021/03/10	9.1	28.72	9	28.65	28.80	0.1	7,347	0.00%
2021/03/09	27.1	28.36	109	28.07	28.45	-81.9	7,224	-1.13%	大賣/
2021/03/08	1	30.35	0	0.00	30.30	1	6,814	0.01%
2021/03/05	22	30.24	0	0.00	30.30	22	6,822	0.32%
2021/03/03	5	30.57	1	30.65	30.60	4	6,834	0.06%
2021/03/02	26	30.93	0.1	30.70	30.60	26	6,832	0.38%
2021/02/26	2	30.60	1	30.50	30.95	1	6,770	0.01%
2021/02/25	2.1	30.77	0	0.00	30.65	2.1	6,746	0.03%
2021/02/24	0	0.00	13	30.67	30.50	-13	6,816	-0.19%
2021/02/23	33	30.97	3.3	30.92	31.00	29.7	6,687	0.44%
2021/02/22	14.1	30.11	5	30.05	30.25	9.1	6,367	0.14%
2021/02/18	12.2	29.60	0	0.00	29.65	12.2	6,260	0.19%
2021/02/17	3	29.38	0	0.00	29.40	3	6,317	0.05%
2021/02/05	0.2	29.28	5	29.25	29.25	-4.8	6,284	-0.08%
2021/02/04	1.1	29.20	7	29.40	29.15	-6	6,286	-0.09%
2021/02/03	0.1	29.20	1	29.25	29.30	-1	6,351	-0.01%
2021/02/02	1.1	29.25	1	29.35	29.25	0.1	6,382	0.00%
2021/02/01	4.2	28.77	1	28.95	29.00	3.2	6,387	0.05%
2021/01/29	4.1	29.17	4	29.29	29.10	0.1	6,375	0.00%
2021/01/28	3.1	29.25	1	29.25	29.30	2.1	6,332	0.03%
2021/01/26	6	29.34	0	0.00	29.35	6	6,288	0.10%
2021/01/25	2	29.40	0	0.00	29.50	2	6,277	0.03%
2021/01/22	1.3	29.15	6	29.20	29.30	-4.7	6,252	-0.07%
2021/01/21	1.2	29.25	1	29.20	29.20	0.2	6,236	0.00%
2021/01/20	6.2	29.38	0.7	29.42	29.15	5.5	6,197	0.09%
2021/01/19	3.1	29.82	1	29.90	29.80	2.1	6,118	0.03%
2021/01/18	11	29.55	1	29.60	29.90	10	6,074	0.16%
2021/01/15	1	30.05	5.3	30.18	29.85	-4.3	6,042	-0.07%
2021/01/14	58	30.00	0.6	29.90	30.05	57.4	5,906	0.97%
2021/01/13	51	29.85	0	0.00	29.85	51	5,892	0.87%
2021/01/12	10.1	30.17	9.3	29.87	29.80	0.8	5,874	0.01%
2021/01/11	5.1	30.02	10.8	30.09	30.15	-5.7	5,800	-0.10%
2021/01/08	2	29.33	0	0.00	29.40	2	5,671	0.04%
2021/01/07	2	29.47	1.2	29.40	29.40	0.8	5,610	0.01%
2021/01/06	1	29.45	1	29.45	29.40	0	5,588	0.00%
2021/01/05	0	0.00	5	29.55	29.60	-5	5,539	-0.09%
2021/01/04	4	29.54	1.5	29.50	29.50	2.5	5,540	0.05%
2020/12/31	2.9	29.65	3.6	29.66	29.50	-0.7	5,528	-0.01%
2020/12/29	6	29.20	1.5	29.40	29.30	4.5	5,419	0.08%
2020/12/28	0.6	29.40	10.3	29.50	29.40	-9.7	5,366	-0.18%
2020/12/25	0.6	29.30	0.3	29.30	29.30	0.3	5,361	0.01%
2020/12/24	12	29.15	0	0.00	29.20	12	5,336	0.22%
2020/12/23	2.3	29.07	1	29.10	29.15	1.3	5,323	0.02%
2020/12/21	0	0.00	5	29.15	29.20	-5	5,356	-0.09%
2020/12/18	2.2	29.50	0	0.00	29.40	2.2	5,325	0.04%
2020/12/17	0	0.00	7.2	29.18	29.20	-7.2	5,288	-0.14%
2020/12/15	4	29.50	0	0.00	29.25	4	5,195	0.08%
2020/12/14	2.2	29.85	0	0.00	29.80	2.2	5,096	0.04%
2020/12/11	1	29.65	1	30.05	29.70	0	5,063	0.00%
2020/12/10	5.3	30.05	1	30.25	30.05	4.3	4,961	0.09%
2020/12/09	5	31.19	5.5	31.18	31.15	-0.5	4,696	-0.01%
2020/12/08	17.5	32.10	25.1	31.99	31.75	-7.6	4,523	-0.17%
2020/12/07	9	30.61	56	30.50	31.25	-47	3,891	-1.21%
2020/12/04	2	29.83	8	29.86	29.90	-6	3,535	-0.17%
2020/12/03	2	29.83	0	0.00	29.65	2	3,472	0.06%
2020/12/02	3	29.47	2	29.60	29.60	1	3,435	0.03%
2020/12/01	0	0.00	2	29.35	29.65	-2	3,423	-0.06%
2020/11/30	1	29.85	0.7	29.80	29.50	0.3	3,409	0.01%
2020/11/27	2	29.75	15	29.75	29.75	-13	3,366	-0.39%
2020/11/26	2.5	29.62	1	29.65	29.65	1.5	3,339	0.05%
2020/11/25	0.9	29.55	1.1	29.80	29.65	-0.2	3,340	-0.01%
2020/11/24	13.5	29.72	1	29.60	29.60	12.5	3,319	0.38%
2020/11/23	1	29.20	22	29.30	29.60	-21	3,263	-0.64%
2020/11/20	5.6	29.19	0.7	29.10	29.10	4.9	3,261	0.15%
2020/11/19	5.5	29.23	0	0.00	29.20	5.5	3,269	0.17%
2020/11/18	1	29.15	1	29.10	29.20	0	3,272	0.00%
2020/11/17	2	29.03	0	0.00	29.00	2	3,295	0.06%
2020/11/16	2	29.18	0	0.00	29.10	2	3,409	0.06%
2020/11/13	0	0.00	3	29.25	29.35	-3	3,388	-0.09%
2020/11/11	0	0.00	13	29.23	29.35	-13	3,394	-0.38%
2020/11/10	1	29.00	8	29.05	29.00	-7	3,365	-0.21%
2020/11/06	0	0.00	1.1	28.91	28.85	-1.1	3,665	-0.03%
2020/11/05	0.2	28.75	5	28.80	28.80	-4.8	3,655	-0.13%
2020/11/04	1	28.75	0	0.00	28.75	1	3,661	0.03%
2020/11/03	0	0.00	4	28.58	28.70	-4	3,685	-0.11%
2020/11/02	0	0.00	6.5	28.20	28.30	-6.5	3,703	-0.18%
2020/10/30	2	28.28	0	0.00	28.20	2	3,715	0.05%
2020/10/29	2	28.35	0	0.00	28.45	2	3,722	0.05%
2020/10/28	4	28.69	1	28.60	28.60	3	3,746	0.08%
2020/10/27	2	28.65	0	0.00	28.65	2	3,775	0.05%
2020/10/26	5	28.85	1	28.90	28.85	4	3,792	0.11%
2020/10/21	0	0.00	5	29.15	28.95	-5	4,020	-0.12%
2020/10/20	1	28.85	4	28.85	28.90	-3	4,113	-0.07%
2020/10/15	0	0.00	2	28.58	28.60	-2	4,251	-0.05%
2020/10/14	3	28.40	3	28.47	28.55	0	4,286	0.00%
2020/10/13	1	28.25	1	28.30	28.25	0	4,424	0.00%
2020/10/08	1	28.55	1	28.55	28.55	0	4,601	0.00%
2020/10/07	1	28.70	4	28.71	28.70	-3	4,946	-0.06%
2020/10/05	0	0.00	1	28.45	28.40	-1	5,617	-0.02%
2020/09/30	0	0.00	2	28.55	28.60	-2	5,762	-0.03%
2020/09/29	0	0.00	2	28.20	28.10	-2	5,860	-0.03%
2020/09/28	1.2	28.01	2	28.03	28.05	-0.8	6,101	-0.01%
2020/09/25	2.2	27.59	2	27.88	27.60	0.2	6,327	0.00%
2020/09/24	6	27.67	1	27.70	27.65	5	6,527	0.08%
2020/09/23	6	28.18	0	0.00	28.15	6	6,661	0.09%
2020/09/22	5	28.57	4	28.56	28.45	1	6,755	0.01%
2020/09/21	0	0.00	1	28.90	28.90	-1	6,889	-0.01%
2020/09/18	1	28.90	1	29.00	28.95	0	7,011	0.00%
2020/09/17	2	28.85	0	0.00	28.85	2	7,138	0.03%
2020/09/16	2	28.85	21	28.99	28.85	-19	7,190	-0.26%
2020/09/15	1	28.90	3	28.97	28.85	-2	7,247	-0.03%
2020/09/14	0	0.00	1	29.10	29.00	-1	7,430	-0.01%
2020/09/11	0	0.00	2	29.18	29.00	-2	7,485	-0.03%
2020/09/10	0	0.00	18	29.00	29.10	-18	7,510	-0.24%
2020/09/09	3	28.37	0	0.00	28.55	3	7,488	0.04%
2020/09/08	0	0.00	2	28.60	28.60	-2	7,595	-0.03%
2020/09/07	2	28.45	0	0.00	28.45	2	7,756	0.03%
2020/09/04	2	28.33	0.1	28.60	28.50	1.9	7,924	0.02%
2020/09/03	11	28.71	1	28.85	28.70	10	8,277	0.12%
2020/09/02	0	0.00	28	28.87	28.85	-28	8,345	-0.34%
2020/09/01	1	28.90	2.2	28.76	28.85	-1.2	8,522	-0.01%
2020/08/31	28	29.17	0	0.00	28.90	28	8,629	0.32%
2020/08/28	1	28.65	1.1	28.93	29.15	-0.1	8,671	0.00%
2020/08/27	29	28.93	1.4	28.86	28.85	27.6	8,748	0.32%
2020/08/26	28	28.92	10	28.98	28.95	18	8,858	0.20%
2020/08/25	0	0.00	1	28.35	28.35	-1	8,837	-0.01%
2020/08/24	1	28.00	2	27.90	28.10	-1	9,028	-0.01%
2020/08/21	1	27.95	1	28.00	27.95	0	9,124	0.00%
2020/08/20	13	27.90	5	27.77	27.75	8	9,210	0.09%
2020/08/19	2	28.48	3.2	28.48	28.45	-1.2	9,233	-0.01%
2020/08/18	3	28.80	1	28.70	28.75	2	9,372	0.02%
2020/08/17	6	28.79	3	28.85	28.85	3	9,759	0.03%
2020/08/14	3	28.45	8.1	28.29	28.45	-5.1	10,623	-0.05%
2020/08/13	9	28.35	1.8	28.48	28.25	7.2	10,698	0.07%
2020/08/12	17	28.78	5.8	28.81	28.75	11.2	10,562	0.11%
2020/08/11	1	29.40	0	0.00	29.40	1	10,458	0.01%
2020/08/10	2	29.33	0	0.00	29.35	2	10,611	0.02%
2020/08/07	0	0.00	1	29.40	29.25	-1	10,807	-0.01%
2020/08/06	1	29.35	2	29.50	29.40	-1	10,949	-0.01%
2020/08/04	2	29.20	10	29.20	29.30	-8	11,202	-0.07%
2020/08/03	4	29.29	1	29.20	29.20	3	11,308	0.03%
2020/07/31	1	29.50	0	0.00	29.55	1	11,359	0.01%
2020/07/30	2	29.18	0	0.00	29.15	2	11,446	0.02%
2020/07/29	11	29.09	0	0.00	29.00	11	11,475	0.10%
2020/07/28	4	28.49	4	28.58	28.25	0	11,504	0.00%
2020/07/27	4	28.69	2	28.70	28.55	2	11,547	0.02%
2020/07/24	9	29.23	4	29.00	29.00	5	11,509	0.04%
2020/07/23	1	29.60	18	29.60	29.60	-17	11,390	-0.15%
2020/07/22	13	29.72	1	29.70	29.75	12	11,429	0.10%
2020/07/20	0	0.00	21	29.65	29.65	-21	11,411	-0.18%
2020/07/17	7	29.72	0	0.00	29.55	7	11,486	0.06%
2020/07/16	7	30.02	1	30.10	30.15	6	11,564	0.05%
2020/07/15	21.5	30.04	1	30.20	29.85	20.5	11,684	0.18%
2020/07/14	58	30.20	9	30.10	30.35	49	11,764	0.42%
2020/07/13	2	34.15	14	34.09	34.20	-12	11,554	-0.10%
2020/07/10	19	33.88	24	33.91	33.90	-5	11,409	-0.04%
2020/07/09	27	33.41	0	0.00	33.55	27	11,334	0.24%
2020/07/08	10	33.40	13	33.47	33.55	-3	11,280	-0.03%
2020/07/07	30	33.49	30	33.37	33.35	0	11,272	0.00%
2020/07/06	1	33.85	3	33.90	33.95	-2	11,266	-0.02%
2020/07/03	5	32.80	122	32.84	33.30	-117	11,364	-1.03%	大賣/鉅額交易
2020/07/02	1	32.75	7	32.64	32.75	-6	11,254	-0.05%
2020/07/01	19	32.50	3	32.50	32.40	16	11,141	0.14%
2020/06/30	7	32.46	0	0.00	32.40	7	11,075	0.06%
2020/06/29	1	32.15	1	32.15	32.25	0	11,012	0.00%
2020/06/24	11	32.01	4	32.08	32.15	7	10,937	0.06%
2020/06/23	6	31.53	2	31.45	31.45	4	10,969	0.04%
2020/06/22	2	31.75	1	31.85	31.60	1	11,028	0.01%
2020/06/19	1	31.40	15	31.51	31.45	-14	11,190	-0.13%
2020/06/18	3	31.45	6	31.35	31.45	-3	11,126	-0.03%
2020/06/16	107	31.45	2	31.45	31.55	105	11,267	0.93%	大買/鉅額交易
2020/06/15	2	31.35	3	31.33	31.05	-1	11,582	-0.01%
2020/06/12	10	31.37	9	31.35	31.50	1	11,701	0.01%
2020/06/11	15	32.56	10	32.28	32.05	5	11,810	0.04%
2020/06/10	25	32.83	4	32.71	32.80	21	11,843	0.18%
2020/06/09	2	32.45	0	0.00	32.35	2	11,888	0.02%
2020/06/08	2	32.15	2	32.23	32.10	0	12,160	0.00%
2020/06/05	5	32.59	7	32.26	32.55	-2	12,335	-0.02%
2020/06/04	21	32.05	5	32.30	32.20	16	12,519	0.13%
2020/06/03	6	32.02	0	0.00	31.95	6	12,684	0.05%
2020/06/02	2	31.93	0	0.00	31.95	2	12,674	0.02%
2020/06/01	3	32.35	5	32.28	32.35	-2	12,701	-0.02%
2020/05/29	11	32.78	11	32.41	32.30	0	12,842	0.00%
2020/05/28	2	32.15	3	32.20	32.05	-1	13,010	-0.01%
2020/05/27	2	32.20	13	32.13	32.05	-11	13,239	-0.08%
2020/05/26	1	32.25	18	32.27	32.10	-17	13,584	-0.13%
2020/05/25	11	32.24	5	32.43	32.35	6	13,635	0.04%
2020/05/22	26	32.89	7	32.86	32.40	19	13,734	0.14%
2020/05/21	36	33.12	72	33.12	33.30	-36	13,906	-0.26%
2020/05/20	10	30.75	0	0.00	30.70	10	13,366	0.07%
2020/05/19	15	30.10	2	30.08	30.10	13	14,171	0.09%
2020/05/18	3	29.70	0	0.00	29.75	3	14,846	0.02%
2020/05/15	8	29.72	5	29.88	29.75	3	15,551	0.02%
2020/05/14	9	30.21	0	0.00	30.10	9	15,703	0.06%
2020/05/13	15	31.00	3	31.07	31.00	12	15,635	0.08%
2020/05/12	18	31.13	10	31.05	31.35	8	15,550	0.05%
2020/05/11	11	30.80	3.3	30.78	30.80	7.7	15,487	0.05%
2020/05/08	4	30.78	6	30.65	30.50	-2	15,395	-0.01%
2020/05/07	27	30.78	1	30.90	30.80	26	15,297	0.17%
2020/05/06	3	30.80	1	30.50	30.50	2	15,231	0.01%
2020/05/05	8	30.28	0	0.00	30.25	8	15,125	0.05%
2020/05/04	5	30.08	2	30.15	30.15	3	15,101	0.02%
2020/04/30	5	30.70	4	30.81	30.60	1	15,050	0.01%
2020/04/29	22	30.43	21	30.44	30.50	1	15,013	0.01%
2020/04/28	1	30.25	2	30.43	30.35	-1	14,991	-0.01%
2020/04/27	3	30.05	8	30.19	30.25	-5	15,081	-0.03%
2020/04/24	2	29.30	2	29.50	29.40	0	15,045	0.00%
2020/04/23	0	0.00	16	29.81	29.60	-16	15,106	-0.11%
2020/04/22	18	29.38	2	29.45	29.50	16	15,092	0.11%
2020/04/21	6	29.77	1	29.75	29.40	5	15,059	0.03%
2020/04/20	3	30.48	0	0.00	30.35	3	14,935	0.02%
2020/04/17	3	31.28	2	31.65	30.85	1	14,813	0.01%
2020/04/16	3	31.15	4	31.23	31.40	-1	14,601	-0.01%
2020/04/15	4	30.94	2	30.95	31.20	2	14,441	0.01%
2020/04/14	43	30.62	15	30.45	30.80	28	14,234	0.20%
2020/04/13	0	0.00	1	29.30	29.35	-1	14,016	-0.01%
2020/04/10	0	0.00	1	29.15	29.15	-1	13,957	-0.01%
2020/04/09	36	29.13	46	29.05	29.05	-10	13,866	-0.07%
2020/04/08	2	28.60	9	28.89	29.10	-7	13,659	-0.05%
2020/04/07	6	27.68	2	27.75	27.55	4	13,336	0.03%
2020/04/06	22	27.20	0	0.00	27.30	22	13,221	0.17%
2020/04/01	9	27.24	1	27.15	27.25	8	13,146	0.06%
2020/03/31	1	27.10	10	27.00	27.15	-9	13,076	-0.07%
2020/03/30	1	26.10	2	26.55	26.95	-1	12,986	-0.01%
2020/03/27	0	0.00	1	27.10	26.85	-1	12,952	-0.01%
2020/03/26	0	0.00	2	26.75	26.85	-2	12,801	-0.02%
2020/03/25	5	26.87	0	0.00	26.45	5	12,784	0.04%
2020/03/24	0	0.00	3	25.45	25.80	-3	12,601	-0.02%
2020/03/23	1	24.20	20	24.00	24.10	-19	12,552	-0.15%
2020/03/20	26	25.24	2	25.40	25.10	24	12,500	0.19%
2020/03/19	12	23.40	10	23.47	23.40	2	12,332	0.02%
2020/03/18	15	26.88	20	26.80	26.00	-5	11,994	-0.04%
2020/03/17	26	27.88	0	0.00	26.80	26	11,782	0.22%
2020/03/16	8	27.96	5	28.95	27.75	3	11,545	0.03%
2020/03/13	7	27.96	5	28.45	28.95	2	11,507	0.02%
2020/03/12	6	30.01	14	30.04	30.05	-8	11,085	-0.07%
2020/03/11	10	32.18	5	32.20	31.60	5	10,744	0.05%
2020/03/10	5	32.93	4	32.81	33.35	1	10,395	0.01%
2020/03/09	7	33.06	0	0.00	32.70	7	10,107	0.07%
2020/03/06	1	33.80	0.5	34.00	34.10	0.5	9,880	0.01%
2020/03/05	0	0.00	2	34.15	34.25	-2	9,839	-0.02%
2020/03/04	2	33.80	1	33.80	33.70	1	9,695	0.01%
2020/03/03	22	34.70	22	34.83	34.50	0	9,468	0.00%
2020/03/02	2	32.00	3	33.32	34.25	-1	9,098	-0.01%
2020/02/27	7	34.81	3	34.83	34.05	4	8,789	0.05%
2020/02/26	5	34.65	2	35.00	34.75	3	8,378	0.04%
2020/02/25	2	34.68	19	34.67	34.55	-17	8,182	-0.21%
2020/02/24	25	34.96	7.5	34.45	35.10	17.6	7,914	0.22%
2020/02/21	5	34.46	17	34.25	34.20	-12	7,428	-0.16%
2020/02/20	17.5	34.15	57	34.29	34.40	-39.5	7,200	-0.55%
2020/02/19	10	32.85	6	32.32	33.50	4	6,467	0.06%
2020/02/18	4	31.06	28	31.67	31.60	-24	5,842	-0.41%
2020/02/17	15	30.55	1	30.60	30.50	14	5,350	0.26%
2020/02/14	5	29.70	17	29.90	29.70	-12	5,272	-0.23%
2020/02/13	0	0.00	5	29.50	29.35	-5	5,375	-0.09%
2020/02/12	2	29.48	4	29.06	29.45	-2	5,428	-0.04%
2020/02/11	3	28.72	3	28.70	28.70	0	5,418	0.00%
2020/02/10	7	28.40	0	0.00	28.65	7	5,423	0.13%
2020/02/07	37	28.62	5	28.65	28.60	32	5,403	0.59%
2020/02/06	11	28.76	0	0.00	28.80	11	5,412	0.20%
2020/02/05	2	28.58	15	28.40	28.50	-13	5,408	-0.24%
2020/02/03	6	28.05	0	0.00	28.40	6	5,355	0.11%
2020/01/31	1	29.00	3	29.00	29.00	-2	5,286	-0.04%
2020/01/30	11	28.89	10	29.00	28.95	1	5,300	0.02%
2020/01/20	2	30.45	0	0.00	30.35	2	5,211	0.04%
2020/01/17	16	30.49	4	30.43	30.40	12	5,432	0.22%
2020/01/16	5	29.90	0	0.00	29.95	5	5,315	0.09%
2020/01/15	1	29.95	8	29.85	29.85	-7	5,260	-0.13%
2020/01/14	4	29.61	5	29.65	29.70	-1	5,180	-0.02%
2020/01/13	4	29.15	0	0.00	29.20	4	5,078	0.08%
2020/01/10	1	28.70	6	28.73	29.00	-5	5,041	-0.10%
2020/01/09	1	28.20	2	28.45	28.30	-1	4,987	-0.02%
2020/01/08	6	28.24	3	28.23	28.15	3	5,030	0.06%
2020/01/07	1	28.50	20	28.56	28.55	-19	5,001	-0.38%
2020/01/06	6	28.65	0	0.00	28.60	6	4,970	0.12%
2020/01/03	5	28.94	0	0.00	28.95	5	4,950	0.10%
2020/01/02	0	0.00	1	29.05	28.95	-1	4,932	-0.02%
2019/12/31	2	29.03	21	29.00	29.00	-19	4,892	-0.39%
2019/12/30	1	29.10	2	29.10	29.10	-1	4,877	-0.02%
2019/12/27	0	0.00	2	29.03	29.00	-2	4,888	-0.04%
2019/12/26	8	29.00	8	29.00	29.00	0	4,880	0.00%
2019/12/25	1	28.95	5	29.00	29.00	-4	4,894	-0.08%
2019/12/24	11	29.02	0	0.00	29.00	11	4,917	0.22%
2019/12/23	0	0.00	1	29.15	29.10	-1	4,971	-0.02%
2019/12/20	0	0.00	6	29.15	29.00	-6	5,011	-0.12%
2019/12/19	0	0.00	13	29.33	29.20	-13	4,929	-0.26%
2019/12/18	7	29.07	17	29.11	29.20	-10	4,875	-0.21%
2019/12/17	1	28.65	0	0.00	28.80	1	4,772	0.02%
2019/12/16	7	28.77	2	28.80	28.75	5	4,736	0.11%
2019/12/13	17	28.74	29	28.64	28.65	-12	4,720	-0.25%
2019/12/11	30	28.81	0	0.00	28.70	30	4,646	0.65%
2019/12/10	8	29.04	16	28.94	28.80	-8	4,624	-0.17%
2019/12/06	1	28.45	4	28.31	28.45	-3	4,445	-0.07%
2019/12/05	13	28.00	4	28.00	28.00	9	4,408	0.20%
2019/12/04	5	27.83	0	0.00	27.90	5	4,382	0.11%
2019/12/03	4	27.85	5	27.90	28.00	-1	4,371	-0.02%
2019/12/02	10	28.04	13	27.95	28.00	-3	4,352	-0.07%
2019/11/29	6	28.23	7	28.27	28.35	-1	4,290	-0.02%
2019/11/28	7	28.43	0	0.00	28.40	7	4,253	0.16%
2019/11/26	8	28.30	4	28.35	28.50	4	4,267	0.09%
2019/11/25	5	28.35	0	0.00	28.50	5	4,288	0.12%
2019/11/22	4	28.75	10	28.75	28.70	-6	4,306	-0.14%
2019/11/21	1	28.65	0	0.00	28.75	1	4,296	0.02%
2019/11/20	10	28.81	5	28.80	28.90	5	4,255	0.12%
2019/11/19	3	29.52	3	29.40	29.30	0	4,174	0.00%
2019/11/18	14.2	29.22	4	29.11	29.30	10.2	4,043	0.25%
2019/11/15	0	0.00	2	28.65	28.60	-2	3,849	-0.05%
2019/11/14	23	28.72	14	28.66	28.70	9	3,743	0.24%
2019/11/13	15	28.73	15	28.84	28.90	0	3,464	0.00%
2019/11/12	2.5	28.04	30	28.34	28.50	-27.6	3,212	-0.86%
2019/11/11	32	27.92	11	27.85	27.75	21	2,970	0.71%
2019/11/08	10	27.35	10	27.55	27.50	0	2,837	0.00%
2019/11/07	1	26.90	0	0.00	26.90	1	2,700	0.04%
2019/11/05	0	0.00	46	27.02	26.95	-46	2,653	-1.73%
2019/11/04	7	26.87	1.7	26.75	26.75	5.3	2,631	0.20%
2019/11/01	0	0.00	6	26.71	26.75	-6	2,631	-0.23%
2019/10/31	18	26.74	0	0.00	26.80	18	2,662	0.68%
2019/10/30	1	26.45	5	26.50	26.80	-4	2,644	-0.15%
2019/10/29	46	26.62	1	26.70	26.60	45	2,615	1.72%
2019/10/28	25	27.05	10	26.90	26.90	15	2,532	0.59%
2019/10/25	36	26.56	15	27.05	27.10	21	2,462	0.85%
2019/10/24	0.2	26.00	0	0.00	26.00	0.2	2,207	0.01%
2019/10/17	3	25.40	0	0.00	25.50	3	2,137	0.14%
2019/10/16	1	25.60	0	0.00	25.70	1	2,100	0.05%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	3	25.87	0	0.00	25.70	3	2,060	0.15%
2019/10/07	1	25.90	0	0.00	26.00	1	2,040	0.05%
2019/10/03	19	25.84	0	0.00	25.95	19	2,061	0.92%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/09/27	1	26.25	0	0.00	26.15	1	1,979	0.05%
2019/09/26	1	26.15	0	0.00	26.25	1	1,941	0.05%
2019/09/25	0.4	26.10	0	0.00	26.00	0.4	1,854	0.02%
2019/09/23	0.2	26.50	0	0.00	26.40	0.2	1,772	0.01%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/09	2	27.40	0	0.00	27.30	2	1,641	0.12%
2019/09/05	1	27.55	0	0.00	27.55	1	1,645	0.06%
2019/09/04	10	27.50	0	0.00	27.60	10	1,643	0.61%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/28	1	26.60	0	0.00	26.65	1	1,599	0.06%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/13	1	31.10	0	0.00	31.40	1	1,394	0.07%
2019/08/08	0	0.00	2	31.05	31.30	-2	1,393	-0.14%
2019/08/06	7	30.30	0	0.00	31.00	7	1,433	0.49%
2019/08/05	5	31.30	0	0.00	31.20	5	1,450	0.34%
2019/08/02	0	0.00	8	32.01	31.90	-8	1,517	-0.53%
2019/08/01	10	32.20	0	0.00	32.20	10	1,492	0.67%
2019/07/29	2	32.28	0	0.00	32.35	2	1,508	0.13%
2019/07/23	2	31.65	0	0.00	31.75	2	1,507	0.13%
2019/07/19	0	0.00	1	32.05	31.95	-1	1,495	-0.07%
2019/07/18	2	32.13	1	32.20	32.05	1	1,486	0.07%
2019/07/15	6	32.37	0	0.00	32.45	6	1,471	0.41%
2019/07/11	2	31.88	0	0.00	32.00	2	1,460	0.14%
2019/07/10	2	31.75	1	31.75	31.80	1	1,440	0.07%
2019/07/09	6	31.35	0	0.00	31.35	6	1,427	0.42%
2019/07/08	2	31.50	0	0.00	31.55	2	1,445	0.14%
2019/07/05	1	31.25	0	0.00	31.35	1	1,455	0.07%
2019/07/02	2	31.23	0	0.00	31.20	2	1,538	0.13%
2019/07/01	1.8	31.27	0	0.00	31.35	1.8	1,550	0.12%
2019/06/26	0	0.00	1	30.65	30.70	-1	1,564	-0.06%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/11	0	0.00	1	30.05	29.75	-1	1,813	-0.06%
2019/06/10	1	29.40	0	0.00	29.45	1	1,809	0.06%
2019/06/05	2	29.23	0	0.00	29.20	2	1,888	0.11%
2019/05/31	0.1	29.40	0	0.00	29.40	0.1	2,016	0.00%
2019/05/30	4	28.96	0	0.00	29.10	4	2,087	0.19%
2019/05/28	5	28.60	0.3	30.00	28.60	4.7	2,349	0.20%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/22	1	29.50	0	0.00	29.55	1	2,356	0.04%
2019/05/20	2	29.50	0	0.00	29.40	2	2,379	0.08%
2019/05/17	0	0.00	1	29.70	29.60	-1	2,376	-0.04%
2019/05/16	1	29.80	0	0.00	29.50	1	2,395	0.04%
2019/05/15	1	30.00	0	0.00	30.00	1	2,391	0.04%
2019/05/14	1	29.40	0	0.00	29.65	1	2,385	0.04%
2019/05/13	1.2	29.70	0	0.00	29.35	1.2	2,394	0.05%
2019/05/10	10	30.38	1	30.30	30.10	9	2,400	0.37%
2019/05/08	0	0.00	4	31.78	31.70	-4	2,317	-0.17%
2019/05/06	3	31.88	0	0.00	31.90	3	2,359	0.13%
2019/04/24	0	0.00	37	31.63	31.60	-37	2,334	-1.59%
2019/04/10	6	32.21	0	0.00	32.05	6	2,315	0.26%
2019/04/09	0	0.00	0.3	32.40	32.50	-0.3	2,297	-0.01%
2019/04/08	0	0.00	10	32.30	32.50	-10	2,306	-0.43%
2019/04/03	7	31.90	0	0.00	31.90	7	2,289	0.31%
2019/04/02	30	31.78	0	0.00	31.70	30	2,369	1.27%
2019/03/28	1	31.40	0	0.00	31.60	1	2,611	0.04%
2019/03/26	2	31.55	0	0.00	31.60	2	2,669	0.07%
2019/03/22	1	31.55	10	31.60	31.60	-9	2,692	-0.33%
2019/03/21	2	31.55	0	0.00	31.50	2	2,683	0.07%
2019/03/18	0	0.00	10	31.15	31.30	-10	2,621	-0.38%
2019/03/15	6	30.64	0	0.00	31.05	6	2,591	0.23%
2019/03/14	10	30.86	0	0.00	30.85	10	2,394	0.42%
2019/03/13	7	30.80	0	0.00	30.85	7	2,370	0.30%
2019/03/12	2	30.88	0	0.00	30.80	2	2,340	0.09%
2019/03/11	3	31.17	0	0.00	31.05	3	2,288	0.13%
2019/03/07	1	31.20	0	0.00	31.05	1	2,233	0.04%
2019/03/05	4	31.90	3	31.93	32.05	1	2,155	0.05%
2019/03/04	12.3	31.56	2	31.78	31.90	10.3	2,056	0.50%
2019/02/27	10	30.00	0	0.00	29.90	10	1,847	0.54%
2019/02/21	0	28.55	0	0.00	28.60	0	1,692	0.00%
2019/01/30	1	27.70	5	27.70	27.55	-4	1,528	-0.26%
2019/01/25	0	0.00	5	27.15	27.50	-5	1,526	-0.33%
2019/01/22	5	26.60	5	26.68	26.65	0	1,474	0.00%
2019/01/21	1	26.95	0	0.00	26.55	1	1,478	0.07%
2019/01/15	1	26.15	1	26.10	26.20	0	1,463	0.00%
2019/01/07	0	0.00	3	24.70	24.70	-3	1,487	-0.20%
2018/12/28	3	24.55	5	24.60	24.65	-2	1,576	-0.13%
2018/12/27	10	24.60	0	24.60	24.55	10	1,593	0.63%
2018/12/26	5	24.15	0	0.00	24.00	5	1,597	0.31%
2018/12/25	8	23.75	8	23.85	23.40	0	1,630	0.00%
2018/12/24	16	24.39	16	24.34	24.05	0	1,552	0.00%
2018/12/17	1	26.00	0	0.00	26.00	1	1,190	0.08%
2018/12/04	0	0.00	5	28.35	28.25	-5	1,284	-0.39%
2018/12/03	0	0.00	3	28.60	28.55	-3	1,324	-0.23%
2018/11/29	8	28.55	0	0.00	28.30	8	1,432	0.56%
2018/10/31	0	0.00	0.7	25.10	25.10	-0.7	1,784	-0.04%
2018/10/26	0	0.00	20	24.90	24.95	-20	1,771	-1.13%
2018/10/25	0	0.00	6	24.71	24.70	-6	1,765	-0.34%
2018/10/22	2	24.95	0	0.00	24.45	2	1,743	0.11%
2018/10/12	0	0.00	0.6	26.25	26.25	-0.6	1,737	-0.03%
2018/10/11	10	25.50	0	0.00	25.75	10	1,734	0.58%
2018/10/09	0	0.00	26	26.70	26.85	-26	1,676	-1.55%
2018/10/05	5	26.25	0	0.00	26.30	5	1,648	0.30%
2018/10/04	15	26.55	0	0.00	26.65	15	1,621	0.92%
2018/10/03	1	26.85	0	0.00	26.90	1	1,594	0.06%
2018/09/17	15	28.40	0	0.00	28.40	15	1,491	1.01%
2018/09/06	0	0.00	6	29.85	29.85	-6	1,415	-0.42%
2018/09/05	40	29.65	50	29.77	29.75	-10	1,391	-0.72%
2018/09/04	31	35.69	31	35.50	35.40	0	1,298	0.00%
2018/09/03	20	35.55	10	35.54	35.60	10	1,234	0.81%
2018/08/30	4	35.19	0	0.00	35.25	4	1,170	0.34%
2018/08/28	0	0.00	5	35.00	35.00	-5	1,150	-0.43%
2018/08/07	1	34.00	1	34.10	34.10	0	1,152	0.00%
2018/08/03	0	0.00	5	33.65	33.80	-5	1,187	-0.42%
2018/07/20	5	33.91	0	0.00	33.80	5	1,210	0.41%
2018/06/05	0	0.00	20	33.43	33.45	-20	1,516	-1.32%
2018/05/28	1	33.20	0	0.00	33.05	1	1,481	0.07%
2018/04/23	1	33.30	0	0.00	33.40	1	1,805	0.06%
2018/04/09	0	0.00	37	33.84	33.85	-37	1,997	-1.85%
2018/04/03	1	33.65	1	33.55	33.65	0	2,015	0.00%
2018/04/02	3	34.00	0	0.00	33.80	3	2,024	0.15%
2018/03/28	0	0.00	40	33.43	33.50	-40	2,027	-1.97%
2018/03/27	5	33.51	5	33.55	33.45	0	2,024	0.00%
2018/03/26	1	32.95	0	0.00	32.90	1	1,997	0.05%
2018/03/20	5	32.73	0	0.00	32.80	5	2,205	0.23%
2018/03/19	3	33.32	0	0.00	33.30	3	2,302	0.13%
2018/03/14	0	33.00	0	0.00	33.00	0	2,261	0.00%
2018/03/08	0	0.00	17	32.25	32.30	-17	2,243	-0.76%
2018/03/02	10	32.45	0	0.00	32.60	10	2,480	0.40%
2018/02/07	1	31.10	0	0.00	31.00	1	2,606	0.04%
2018/01/26	0	33.75	0	0.00	33.80	0	2,610	0.00%
2018/01/24	0	0.00	15	33.90	34.00	-15	2,618	-0.57%
2018/01/22	0	0.00	0.5	34.10	34.15	-0.5	2,637	-0.02%
2018/01/18	0	33.60	0	0.00	33.80	0	2,604	0.00%
2018/01/17	0	33.45	0	0.00	33.45	0	2,596	0.00%
2018/01/11	5	34.35	1	34.30	34.40	4	2,663	0.15%
2018/01/10	2	34.10	0	0.00	33.95	2	2,695	0.07%
2018/01/04	0	0.00	18	35.45	35.65	-18	3,160	-0.57%