神達 (3706)-群益金鼎-新莊券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
42.65
漲跌
▲0.50
漲幅
+1.19%
成交量
1,769張
產業
上市電腦週邊類股▲2.03%
863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－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/04	13.3	42.20	0	0.00	41.85	13.3	8,527	0.16%
2024/09/03	0	0.00	5	44.95	44.75	-5	8,556	-0.06%
2024/09/02	10	44.85	0	0.00	44.70	10	8,657	0.12%
2024/08/30	0	0.00	1	45.10	44.90	-1	8,812	-0.01%
2024/08/29	2	44.58	0	0.00	44.85	2	8,972	0.02%
2024/08/26	0	0.00	12	45.34	44.95	-12	9,465	-0.13%
2024/08/23	1	44.10	1	43.45	44.20	0	9,715	0.00%
2024/08/22	0	0.00	1.2	43.76	43.85	-1.2	9,859	-0.01%
2024/08/21	2	43.85	0	0.00	43.90	2	10,206	0.02%
2024/08/20	0	0.00	4	44.45	44.10	-4	10,642	-0.04%
2024/08/19	0	0.00	0.1	44.20	44.15	-0.1	11,292	0.00%
2024/08/15	1	43.95	2	43.95	43.75	-1	12,980	-0.01%
2024/08/13	10	43.90	3	43.47	43.25	7	14,066	0.05%
2024/08/12	2	42.00	5.1	41.97	43.00	-3.1	14,251	-0.02%
2024/08/09	0	0.00	2.1	41.22	40.60	-2.1	14,713	-0.01%
2024/08/08	2.2	39.95	0	0.00	40.05	2.2	15,293	0.01%
2024/08/07	8	40.43	22.2	40.34	41.15	-14.2	15,433	-0.09%
2024/08/06	23	38.27	2	38.28	38.45	21	15,832	0.13%
2024/08/05	11.2	38.71	2	38.80	38.70	9.2	15,769	0.06%
2024/08/02	3	43.15	2	43.20	42.95	1	15,699	0.01%
2024/08/01	1	43.50	15.1	43.86	44.30	-14.1	15,804	-0.09%
2024/07/31	2	42.25	7	42.30	42.25	-5	15,885	-0.03%
2024/07/30	4	41.75	3	41.95	42.55	1	16,010	0.01%
2024/07/29	15.1	43.06	3	42.55	42.30	12.1	16,028	0.08%
2024/07/26	7.2	43.35	0	0.00	43.75	7.2	16,004	0.05%
2024/07/23	0	45.00	2	45.38	44.80	-2	16,029	-0.01%
2024/07/22	6	45.25	7	44.94	45.00	-1	16,326	-0.01%
2024/07/19	10.3	46.76	1	47.55	45.90	9.3	16,197	0.06%
2024/07/18	3.4	46.99	5	47.14	47.00	-1.7	16,145	-0.01%
2024/07/17	10	48.22	1	47.85	48.00	9	16,096	0.06%
2024/07/16	4	48.74	5	49.01	48.25	-1	16,105	-0.01%
2024/07/15	2	47.63	7	48.04	47.35	-5	15,906	-0.03%
2024/07/12	11	48.85	10	49.04	48.25	1	15,763	0.01%
2024/07/11	11.1	48.91	64	48.43	48.85	-52.9	15,484	-0.34%
2024/07/10	3	46.83	7	46.97	46.60	-4	15,038	-0.03%
2024/07/09	6	46.25	14.1	46.24	46.10	-8.1	15,050	-0.05%
2024/07/08	5	45.41	0.1	45.70	45.40	5	14,960	0.03%
2024/07/05	0	0.00	4.3	45.53	45.90	-4.3	15,109	-0.03%
2024/07/04	4	44.58	0	0.00	44.60	4	15,087	0.03%
2024/07/03	2.1	44.65	2	44.55	44.50	0.1	15,199	0.00%
2024/06/28	0	0.00	1	44.15	44.30	-1	16,023	-0.01%
2024/06/27	0.1	44.00	15	43.90	43.90	-15	16,419	-0.09%
2024/06/26	1	45.00	0	0.00	44.35	1	16,877	0.01%
2024/06/25	3.1	44.29	0	0.00	44.80	3.1	17,982	0.02%
2024/06/24	7.1	44.93	1	44.85	44.75	6.1	19,475	0.03%
2024/06/21	5.1	46.30	3	46.13	46.15	2.1	19,884	0.01%
2024/06/20	0	0.00	1.1	46.55	46.45	-1.1	20,564	-0.01%
2024/06/19	4	46.60	9.1	46.68	46.25	-5.1	22,953	-0.02%
2024/06/18	10.5	45.80	0	0.00	45.70	10.5	25,902	0.04%
2024/06/17	1	45.55	1	45.75	45.55	0	28,245	0.00%
2024/06/14	6.1	45.64	0	0.00	45.95	6.1	29,522	0.02%
2024/06/13	0.1	45.55	0	0.00	45.45	0.1	29,641	0.00%
2024/06/12	2	45.52	2	45.00	45.15	0	29,801	0.00%
2024/06/11	0.2	45.78	2	45.40	45.10	-1.8	30,032	-0.01%
2024/06/07	9	46.09	0	0.00	45.70	9	30,461	0.03%
2024/06/06	5	46.71	2	46.05	46.60	3	30,717	0.01%
2024/06/05	4	46.94	2	47.20	46.65	2	30,788	0.01%
2024/06/04	1	48.60	59	48.58	47.75	-58	30,772	-0.19%
2024/06/03	0	0.00	1	48.00	48.20	-1	30,722	0.00%
2024/05/31	0	0.00	11	47.71	47.50	-11	30,623	-0.04%
2024/05/30	67.1	48.18	4	47.75	47.60	63.1	30,611	0.21%
2024/05/29	31	48.88	39	49.13	49.00	-8	30,586	-0.03%
2024/05/28	7	48.43	1	48.55	48.35	6	30,460	0.02%
2024/05/27	34	48.55	34	49.20	48.40	0	30,404	0.00%
2024/05/24	8	48.38	13	48.45	48.35	-5	30,334	-0.02%
2024/05/23	27.3	48.17	11	48.36	48.00	16.3	30,104	0.05%
2024/05/22	57	48.86	65	49.16	49.50	-8	29,750	-0.03%
2024/05/21	2.3	47.53	18.3	47.54	47.95	-16	29,279	-0.05%
2024/05/20	10	45.28	22	46.01	45.80	-12	28,708	-0.04%
2024/05/17	14.6	45.94	30	46.14	45.90	-15.4	28,138	-0.05%
2024/05/16	27	47.69	1	47.35	46.80	26	27,886	0.09%
2024/05/15	43	47.86	54	47.33	47.40	-11	27,835	-0.04%
2024/05/14	39	46.68	17.4	46.41	48.00	21.6	27,668	0.08%
2024/05/13	5	44.65	8	44.76	44.85	-3	27,147	-0.01%
2024/05/10	46	44.33	7	44.76	44.10	39	27,071	0.14%
2024/05/09	1	42.80	4	43.30	42.75	-3	26,688	-0.01%
2024/05/08	2	42.90	1	43.05	42.95	1	26,814	0.00%
2024/05/07	4.1	42.85	1	42.60	43.00	3.1	26,976	0.01%
2024/05/06	3.1	43.70	25	43.30	43.20	-21.9	26,908	-0.08%
2024/05/03	3.1	44.31	1	44.20	43.75	2.1	26,916	0.01%
2024/05/02	2	44.65	0	0.00	44.60	2	27,037	0.01%
2024/04/29	4	45.89	0	0.00	45.90	4	27,857	0.01%
2024/04/26	18	45.70	2	46.00	45.70	16	28,831	0.06%
2024/04/24	0	0.00	2	44.20	44.60	-2	29,086	-0.01%
2024/04/23	0.1	42.50	0	0.00	42.80	0.1	29,074	0.00%
2024/04/22	1.1	42.95	0	0.00	42.20	1.1	29,228	0.00%
2024/04/19	4	44.47	0	0.00	43.70	4	29,229	0.01%
2024/04/18	0	0.00	3	44.57	44.70	-3	29,358	-0.01%
2024/04/17	8.1	45.47	1	45.15	45.00	7.1	29,809	0.02%
2024/04/16	8.4	45.57	3	45.25	44.55	5.4	30,455	0.02%
2024/04/15	4.2	47.26	3	47.03	46.85	1.2	30,218	0.00%
2024/04/12	8	48.79	0	0.00	48.60	8	30,070	0.03%
2024/04/11	13.2	48.77	11	48.73	48.85	2.2	30,088	0.01%
2024/04/10	20.5	50.30	8	50.34	49.55	12.5	30,183	0.04%
2024/04/09	21.3	49.84	3.1	49.94	50.00	18.2	30,203	0.06%
2024/04/08	8.1	50.18	7.6	50.32	50.20	0.5	30,454	0.00%
2024/04/03	11	49.91	4	49.98	50.00	7	30,964	0.02%
2024/04/02	9	50.33	4.4	50.13	50.10	4.7	32,738	0.01%
2024/04/01	23.1	51.53	5	51.36	51.10	18.1	32,628	0.06%
2024/03/29	17	51.18	10.1	51.50	51.50	7	32,317	0.02%
2024/03/28	78	53.77	23	53.61	52.20	55	31,969	0.17%
2024/03/27	39	55.22	56	56.01	56.70	-17	30,939	-0.05%
2024/03/26	169	52.16	29.2	53.44	53.20	139.8	29,545	0.47%	大買/鉅額交易
2024/03/25	34	54.36	119.8	54.71	54.00	-85.8	29,445	-0.29%	大賣/
2024/03/22	212	55.36	190.5	57.30	54.00	21.5	28,813	0.07%	大買/大賣/
2024/03/21	74	55.86	404.2	56.73	57.90	-330.2	26,387	-1.25%	大賣/鉅額交易
2024/03/20	421	53.33	94.2	52.97	53.60	326.8	23,391	1.40%	大買/鉅額交易
2024/03/19	36	48.60	61.2	48.79	48.80	-25.2	21,293	-0.12%
2024/03/18	12	45.60	1.1	46.18	46.50	10.9	20,908	0.05%
2024/03/15	1.9	45.37	4	45.04	45.60	-2.1	20,820	-0.01%
2024/03/14	55.2	45.77	6	45.43	45.55	49.2	20,658	0.24%
2024/03/13	17.5	45.35	36	45.75	45.65	-18.6	20,533	-0.09%
2024/03/12	8.1	44.57	16	44.88	45.30	-8	20,128	-0.04%
2024/03/11	7	43.71	1	44.20	43.70	6	19,919	0.03%
2024/03/08	3	42.42	4	42.05	42.50	-1	19,835	-0.01%
2024/03/07	1	42.70	0	0.00	42.70	1	20,023	0.01%
2024/03/06	3	43.27	7	43.37	43.30	-4	20,391	-0.02%
2024/03/05	2	43.18	2	43.53	43.55	0	20,432	0.00%
2024/03/04	7	43.50	7	43.79	43.20	0	20,436	0.00%
2024/03/01	8	42.96	0.5	42.94	43.05	7.5	20,313	0.04%
2024/02/27	5	41.82	4.1	41.75	41.60	1	20,415	0.00%
2024/02/26	6	42.98	2	43.23	42.95	4	20,354	0.02%
2024/02/23	6	44.39	13.1	45.11	43.60	-7.1	20,439	-0.03%
2024/02/22	17	45.37	5	45.11	44.45	12	20,545	0.06%
2024/02/21	5	44.54	4	44.15	43.75	1	20,177	0.00%
2024/02/20	6	43.76	1	43.80	43.75	5	20,306	0.02%
2024/02/19	10	44.55	2	44.43	44.15	8	20,252	0.04%
2024/02/16	2	45.18	2	45.50	45.60	0	20,286	0.00%
2024/02/15	5	45.20	13	45.52	45.10	-8	20,101	-0.04%
2024/02/05	11	44.89	0	0.00	44.80	11	19,880	0.06%
2024/02/02	1.5	45.18	4	45.30	45.10	-2.5	19,884	-0.01%
2024/02/01	4	44.58	1	44.85	44.65	3	19,825	0.02%
2024/01/31	3	45.20	1	45.45	45.00	2	19,888	0.01%
2024/01/30	9	45.51	14	45.48	46.40	-5	19,712	-0.03%
2024/01/29	1	45.10	10	45.12	45.30	-9	19,491	-0.05%
2024/01/26	13	44.77	5	45.03	44.50	8	19,452	0.04%
2024/01/25	8	45.74	3	46.13	45.40	5	19,385	0.03%
2024/01/24	7	46.48	1	46.70	46.10	6	19,145	0.03%
2024/01/23	10	45.87	12	45.99	46.40	-2	18,790	-0.01%
2024/01/22	14	46.37	35	45.99	46.40	-21	18,283	-0.11%
2024/01/19	10	44.53	20	44.51	44.85	-10	17,193	-0.06%
2024/01/18	3	43.17	31	42.89	43.35	-28	16,714	-0.17%
2024/01/17	6	43.54	5	43.86	43.25	1	16,663	0.01%
2024/01/16	8	43.43	5	43.61	43.60	3	16,614	0.02%
2024/01/15	0	0.00	21	43.81	43.95	-21	16,467	-0.13%
2024/01/12	9	43.67	3	44.17	43.55	6	16,410	0.04%
2024/01/11	4	43.88	31	44.39	44.55	-27	16,224	-0.17%
2024/01/10	44	43.18	55	43.43	43.65	-11	15,998	-0.07%
2024/01/09	3	42.33	7	42.76	41.95	-4	15,344	-0.03%
2024/01/08	2	42.35	4	42.33	42.15	-2	15,597	-0.01%
2024/01/05	3	42.00	4	42.23	42.25	-1	16,105	-0.01%
2024/01/04	21	42.42	8	42.32	42.10	13	16,376	0.08%
2024/01/03	11	43.26	3	43.28	43.30	8	16,329	0.05%
2024/01/02	37	43.29	2	43.78	43.20	35	16,273	0.22%
2023/12/29	40	44.55	27	44.63	44.55	13	15,997	0.08%
2023/12/28	77	44.90	144.2	44.57	45.00	-67.2	15,338	-0.44%	大賣/
2023/12/27	17	42.41	12	42.38	42.55	5	13,513	0.04%
2023/12/26	4	41.64	7	41.62	42.10	-3	13,726	-0.02%
2023/12/25	6	41.78	20	42.22	41.55	-14	13,929	-0.10%
2023/12/21	13	41.62	24	41.54	41.50	-11	14,021	-0.08%
2023/12/20	15	41.64	26	41.41	41.65	-11	14,239	-0.08%
2023/12/19	5	39.60	2	39.85	39.50	3	14,259	0.02%
2023/12/18	2	40.38	0	0.00	40.30	2	14,458	0.01%
2023/12/15	13	40.35	5	40.70	40.25	8	15,181	0.05%
2023/12/14	8	41.10	0	0.00	40.70	8	15,435	0.05%
2023/12/13	47	41.96	19	42.28	41.20	28	15,245	0.18%
2023/12/12	3	41.00	5	40.95	40.90	-2	14,422	-0.01%
2023/12/11	0	0.00	1	41.30	41.15	-1	14,501	-0.01%
2023/12/08	312	41.40	313	40.92	40.95	-1	14,553	-0.01%	大買/大賣/
2023/12/07	5	41.30	7	41.61	41.15	-2	14,461	-0.01%
2023/12/06	9	41.34	1	41.25	41.15	8	14,542	0.06%
2023/12/05	26	40.89	0	0.00	40.75	26	14,492	0.18%
2023/12/04	15	41.16	0	0.00	41.25	15	14,429	0.10%
2023/12/01	22.3	41.52	41	41.56	41.40	-18.7	14,215	-0.13%
2023/11/30	50	39.77	37	40.10	40.20	13	13,802	0.09%
2023/11/29	0	0.00	2	39.78	39.85	-2	13,797	-0.01%
2023/11/28	0	0.00	9	38.92	39.30	-9	13,956	-0.06%
2023/11/27	14	39.06	9	38.34	38.25	5	14,123	0.04%
2023/11/24	11	40.04	6	39.97	39.75	5	14,088	0.04%
2023/11/23	4	41.40	1	41.30	40.90	3	14,040	0.02%
2023/11/22	59	40.84	42	40.77	40.75	17	14,038	0.12%
2023/11/21	63.2	41.74	58.3	41.87	42.20	4.9	14,068	0.03%
2023/11/20	25	41.04	6	41.14	41.20	19	14,328	0.13%
2023/11/17	3	40.47	15.5	40.34	40.90	-12.5	14,375	-0.09%
2023/11/16	0	0.00	2	39.35	39.30	-2	14,457	-0.01%
2023/11/15	6.2	39.21	0	0.00	38.70	6.2	14,825	0.04%
2023/11/14	0	0.00	6	39.90	39.85	-6	16,064	-0.04%
2023/11/13	8	39.44	2	39.03	39.70	6	16,441	0.04%
2023/11/10	0	0.00	3	39.48	39.50	-3	16,710	-0.02%
2023/11/08	0	0.00	5	39.56	39.10	-5	17,277	-0.03%
2023/11/07	0	0.00	3	38.75	38.80	-3	17,499	-0.02%
2023/11/06	0	0.00	11	38.78	38.70	-11	18,229	-0.06%
2023/11/03	0	0.00	2	38.20	38.10	-2	18,679	-0.01%
2023/11/02	0	37.95	0	0.00	37.90	0	19,410	0.00%
2023/11/01	0	0.00	0.1	37.15	36.90	-0.1	20,759	0.00%
2023/10/31	16	36.96	2.1	37.05	36.75	13.9	21,299	0.07%
2023/10/27	0	37.95	0	0.00	38.15	0	21,611	0.00%
2023/10/26	7	38.26	16	38.59	38.20	-9	21,951	-0.04%
2023/10/25	0	0.00	3	39.15	39.00	-3	22,087	-0.01%
2023/10/24	8	38.62	11	38.79	39.00	-3	22,137	-0.01%
2023/10/23	2.2	38.10	8	38.29	38.30	-5.8	22,215	-0.03%
2023/10/20	2	37.35	4	37.85	37.95	-2	22,467	-0.01%
2023/10/19	4	37.90	8	37.71	38.00	-4	22,749	-0.02%
2023/10/18	7	37.71	53	38.26	37.50	-46	23,174	-0.20%
2023/10/17	5.5	39.57	2	39.80	39.35	3.5	23,530	0.01%
2023/10/16	7.1	40.08	1	39.80	39.80	6.1	26,345	0.02%
2023/10/13	10	41.86	18	42.19	42.00	-8	30,275	-0.03%
2023/10/12	5	41.32	8	40.90	41.85	-3	30,070	-0.01%
2023/10/11	14	39.90	7	39.66	39.65	7	30,478	0.02%
2023/10/06	4	41.36	0	0.00	41.50	4	30,983	0.01%
2023/10/05	3	41.47	5	41.60	41.65	-2	32,976	-0.01%
2023/10/04	3	40.57	14	40.88	41.20	-11	33,163	-0.03%
2023/10/03	6	41.62	6	41.49	41.45	0	33,217	0.00%
2023/10/02	13	42.50	33	42.34	42.50	-20	33,214	-0.06%
2023/09/28	5	41.11	2	41.30	40.75	3	33,075	0.01%
2023/09/27	5	40.63	6	40.68	40.80	-1	33,344	0.00%
2023/09/26	26	40.28	13	40.36	40.10	13	34,282	0.04%
2023/09/25	23	40.68	8	40.38	40.10	15	34,571	0.04%
2023/09/22	7	40.05	6	40.18	40.80	1	34,366	0.00%
2023/09/21	10.2	38.92	1	39.05	39.25	9.2	34,107	0.03%
2023/09/20	11	40.24	14	39.86	39.50	-3	34,089	-0.01%
2023/09/19	22	38.62	2	39.25	38.45	20	33,817	0.06%
2023/09/18	2.1	37.86	1.2	37.96	37.80	0.9	34,400	0.00%
2023/09/15	1	38.70	4	38.95	38.70	-3	34,706	-0.01%
2023/09/14	3	38.75	1	39.05	38.70	2	34,870	0.01%
2023/09/13	1	38.30	0	0.00	38.55	1	35,439	0.00%
2023/09/12	2	38.50	5	38.49	38.45	-3	37,017	-0.01%
2023/09/11	13	38.10	2	38.90	38.20	11	38,498	0.03%
2023/09/08	2	39.35	4.5	39.38	39.25	-2.5	38,420	-0.01%
2023/09/07	2	39.75	0	0.00	39.65	2	38,624	0.01%
2023/09/06	6	40.32	1	40.65	40.15	5	38,619	0.01%
2023/09/05	1	39.55	1	39.85	40.35	0	38,718	0.00%
2023/09/04	6.1	39.77	9	39.79	39.90	-3	38,830	-0.01%
2023/09/01	4	39.97	2	40.40	39.75	2	38,850	0.01%
2023/08/31	0	0.00	2	40.45	40.55	-2	38,766	-0.01%
2023/08/30	8.1	41.51	3.1	41.15	40.95	5	38,883	0.01%
2023/08/29	11	41.78	1	41.20	41.20	10	39,373	0.03%
2023/08/28	4	41.34	4	41.38	41.35	0	40,556	0.00%
2023/08/25	5	42.03	20	42.00	41.70	-15	40,916	-0.04%
2023/08/24	26	44.43	19	43.65	43.30	7	40,875	0.02%
2023/08/23	2	43.95	6	43.88	44.00	-4	40,874	-0.01%
2023/08/22	22	43.55	28	43.78	43.20	-6	40,647	-0.01%
2023/08/21	20	43.60	9	43.64	43.30	11	40,346	0.03%
2023/08/18	43.1	44.79	35	45.35	44.05	8.1	39,988	0.02%
2023/08/17	61	42.92	57	42.88	43.10	4	38,655	0.01%
2023/08/16	14	42.53	2	42.60	43.00	12	38,358	0.03%
2023/08/15	5	44.24	4	44.03	43.35	1	38,455	0.00%
2023/08/14	2	43.25	3	42.65	42.80	-1	38,131	0.00%
2023/08/11	1	43.50	4	43.09	42.85	-3	37,795	-0.01%
2023/08/10	23	42.73	30	43.37	42.30	-7	37,397	-0.02%
2023/08/09	7	45.09	8	45.77	45.00	-1	36,606	0.00%
2023/08/08	25	47.67	12	47.12	46.35	13	36,084	0.04%
2023/08/07	31	47.31	25	47.19	48.45	6	35,289	0.02%
2023/08/04	45.1	44.21	1	45.20	45.15	44.1	33,829	0.13%
2023/08/02	3	45.33	1	44.75	44.95	2	33,238	0.01%
2023/08/01	6	48.34	7.2	47.48	48.60	-1.2	32,945	0.00%
2023/07/31	9	48.83	20.1	49.73	47.05	-11.1	32,749	-0.03%
2023/07/28	4	47.10	10	47.52	49.50	-6	32,343	-0.02%
2023/07/27	4	47.13	31.3	47.74	46.80	-27.3	32,140	-0.08%
2023/07/26	46	48.06	14	47.35	47.10	32	31,987	0.10%
2023/07/25	9.3	49.13	21.5	48.83	48.30	-12.2	31,791	-0.04%
2023/07/24	5.2	49.05	8	50.35	49.90	-2.9	31,491	-0.01%
2023/07/21	30	46.48	132.5	46.20	49.30	-102.5	31,107	-0.33%	大賣/鉅額交易
2023/07/20	28	47.81	49	49.04	46.80	-20.9	30,607	-0.07%
2023/07/19	242.3	51.71	224	51.71	51.10	18.3	29,960	0.06%	大買/大賣/
2023/07/18	178	51.96	179.1	52.90	50.40	-1	27,034	0.00%	大買/大賣/
2023/07/17	7	52.20	1.9	52.20	52.20	5.1	22,706	0.02%
2023/07/14	7	47.46	23	47.42	47.50	-16	22,355	-0.07%
2023/07/13	78	42.71	7.1	43.17	43.20	70.9	21,592	0.33%
2023/07/12	30.6	37.78	56	38.65	39.30	-25.4	20,937	-0.12%
2023/07/11	3	35.82	104	35.95	35.75	-101	18,866	-0.54%	大賣/鉅額交易
2023/07/10	6	35.02	5	34.96	34.90	1	18,579	0.01%
2023/07/07	55	35.07	6.1	35.50	35.35	48.9	18,406	0.27%
2023/07/06	9	36.02	10	36.04	35.55	-1	18,239	-0.01%
2023/07/05	64	36.31	55	37.23	36.15	9	17,878	0.05%
2023/07/04	22	37.76	37	37.44	37.70	-15	17,291	-0.09%
2023/07/03	15	35.87	115	36.11	35.95	-100	16,168	-0.62%	大賣/
2023/06/30	4	34.50	1	34.65	34.95	3	15,723	0.02%
2023/06/29	5	34.76	50	34.69	34.70	-45	15,578	-0.29%
2023/06/28	60	34.80	10	35.25	34.70	50	15,444	0.32%
2023/06/27	79	35.87	7	35.58	35.35	72	15,208	0.47%
2023/06/26	42.1	36.66	3.1	36.36	36.85	39	14,732	0.26%
2023/06/21	99	35.29	101	35.15	35.15	-2	13,755	-0.01%	大賣/
2023/06/20	5.1	34.72	5	34.88	34.50	0.1	13,358	0.00%
2023/06/19	5	35.34	5	35.19	35.40	0	13,068	0.00%
2023/06/16	130	37.23	44.1	37.05	36.45	85.9	12,329	0.70%	大買/
2023/06/15	34	34.67	32.2	34.90	36.15	1.8	10,611	0.02%
2023/06/14	3	32.72	0	0.00	32.90	3	9,027	0.03%
2023/06/13	11	33.05	9	32.94	32.85	2	8,882	0.02%
2023/06/12	6	31.90	6	32.33	32.10	0	8,565	0.00%
2023/06/09	0	0.00	5	32.38	32.40	-5	8,506	-0.06%
2023/06/08	2	31.60	0	0.00	31.55	2	8,322	0.02%
2023/06/07	1	32.30	2	32.18	32.40	-1	8,188	-0.01%
2023/06/06	4	31.99	12	31.95	31.95	-8	8,098	-0.10%
2023/06/05	2	32.73	3.2	33.11	32.65	-1.2	7,965	-0.02%
2023/06/02	23	33.13	13	33.05	32.90	10	7,652	0.13%
2023/06/01	69	33.02	68	33.15	33.40	1	7,043	0.01%
2023/05/31	52	31.81	62.5	31.56	31.95	-10.5	5,728	-0.18%
2023/05/30	7	31.05	4	31.21	31.00	3	5,203	0.06%
2023/05/29	18	31.14	27	30.94	31.40	-9	5,067	-0.18%
2023/05/25	0	0.00	7	29.59	29.50	-7	4,387	-0.16%
2023/05/23	69	29.39	0	0.00	29.25	69	4,223	1.63%
2023/05/22	6	30.65	0	0.00	30.15	6	4,015	0.15%
2023/05/19	31	30.09	98	29.76	30.20	-67	3,821	-1.75%
2023/05/18	2	28.55	0	0.00	28.40	2	3,282	0.06%
2023/05/17	0	0.00	1	28.40	28.35	-1	3,233	-0.03%
2023/05/10	0	0.00	1	27.95	28.15	-1	3,350	-0.03%
2023/04/28	0	0.00	2	28.50	28.40	-2	3,608	-0.06%
2023/04/27	0	0.00	1	28.25	28.30	-1	3,589	-0.03%
2023/04/26	0	0.00	2	28.00	28.10	-2	3,537	-0.06%
2023/04/25	0	0.00	5	28.10	28.10	-5	3,503	-0.14%
2023/04/24	0	0.00	30	28.18	28.30	-30	3,441	-0.87%
2023/04/21	5	27.84	3	27.90	27.75	2	3,391	0.06%
2023/04/19	3	28.08	0	0.00	27.95	3	3,349	0.09%
2023/04/18	0	0.00	1	28.35	28.25	-1	3,297	-0.03%
2023/04/17	3	28.60	11	28.74	28.60	-8	3,244	-0.25%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	2	27.33	0	0.00	27.30	2	2,977	0.07%
2023/03/30	1	27.30	0	0.00	27.35	1	2,995	0.03%
2023/03/29	4	27.49	0	0.00	27.45	4	2,977	0.13%
2023/03/28	1	28.55	0	0.00	28.50	1	3,005	0.03%
2023/03/27	0	0.00	3	28.75	28.65	-3	3,055	-0.10%
2023/03/20	1	28.20	0	0.00	28.35	1	2,979	0.03%
2023/03/15	9	28.25	0	0.00	28.20	9	2,914	0.31%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	0	28.30	0	0.00	28.50	0	2,929	0.00%
2023/03/10	1	28.70	0	0.00	28.65	1	2,899	0.03%
2023/03/09	11	29.05	1	29.05	29.05	10	2,864	0.35%
2023/03/07	2	29.23	0	0.00	29.35	2	2,771	0.07%
2023/03/06	2.2	29.30	0	0.00	29.35	2.2	2,738	0.08%
2023/03/03	33.5	29.41	1	29.30	29.35	32.5	2,700	1.20%
2023/03/02	0	0.00	3	29.37	29.45	-3	2,659	-0.11%
2023/03/01	2	29.43	0	0.00	29.50	2	2,598	0.08%
2023/02/24	0	0.00	49	31.65	31.60	-49	2,429	-2.02%
2023/02/23	0	0.00	1	31.25	31.20	-1	2,369	-0.04%
2023/02/21	1	30.90	0.3	31.00	31.10	0.8	2,378	0.03%
2023/02/15	50	30.65	0	0.00	30.75	50	2,600	1.92%
2023/02/13	1	30.60	0	0.00	30.70	1	2,686	0.04%
2023/02/09	52	30.90	1	30.95	30.90	51	2,666	1.91%
2023/02/08	2	31.88	0	0.00	31.85	2	2,565	0.08%
2023/02/07	0	0.00	355	31.76	31.85	-355	2,512	-14.13%	大賣/鉅額交易
2023/02/06	1	31.45	0	0.00	31.50	1	2,430	0.04%
2023/02/03	3	31.30	2	31.28	31.40	1	2,400	0.04%
2023/01/31	0	0.00	0.1	30.70	30.80	-0.1	2,285	0.00%
2023/01/13	1	30.15	0	0.00	30.05	1	2,179	0.05%
2023/01/10	0	0.00	1	30.25	30.10	-1	2,167	-0.05%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2022/12/28	5	29.25	0	0.00	29.15	5	2,050	0.24%
2022/12/20	5	30.00	15	29.84	29.60	-10	2,060	-0.49%
2022/12/19	0	0.00	2	30.05	29.75	-2	2,012	-0.10%
2022/12/16	0	0.00	150	29.65	29.40	-150	1,889	-7.94%	大賣/鉅額交易
2022/12/15	3	29.65	0	0.00	29.70	3	1,844	0.16%
2022/12/01	2	29.90	0	0.00	29.95	2	1,794	0.11%
2022/11/30	0	0.00	4	29.70	29.75	-4	1,770	-0.23%
2022/11/29	0	0.00	2	29.50	29.60	-2	1,748	-0.11%
2022/11/23	1	29.25	0	0.00	29.25	1	1,714	0.06%
2022/11/18	0	29.20	0	0.00	28.95	0	1,727	0.00%
2022/11/17	1	29.20	3	29.20	29.20	-2	1,703	-0.12%
2022/11/15	1	28.85	0	0.00	28.85	1	1,608	0.06%
2022/11/09	1	28.55	3	28.52	28.30	-2	1,472	-0.14%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/10/26	0	0.00	0	26.75	26.80	0	1,686	0.00%
2022/10/25	1	26.70	0	0.00	26.55	1	1,686	0.06%
2022/10/24	0	0.00	3	26.70	26.55	-3	1,688	-0.18%
2022/10/13	1	26.40	0	0.00	26.25	1	1,785	0.06%
2022/10/11	2	26.70	0	0.00	26.70	2	1,805	0.11%
2022/10/03	0	26.90	2	26.90	26.90	-2	1,833	-0.11%
2022/09/30	1	26.80	0	0.00	27.00	1	1,852	0.05%
2022/09/28	0	0.00	4	26.15	26.15	-4	1,804	-0.22%
2022/09/26	6	26.59	4	26.60	26.50	2	1,808	0.11%
2022/09/22	1	27.50	0	0.00	27.50	1	1,830	0.05%
2022/09/19	0	0.00	3	27.80	27.75	-3	1,876	-0.16%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/12	0	0.00	1	28.15	28.10	-1	2,172	-0.05%
2022/09/07	11.1	27.10	5	27.05	27.10	6.1	2,160	0.28%
2022/09/06	5	27.59	6	27.57	27.35	-1	2,158	-0.05%
2022/08/31	5	28.10	6	28.05	28.10	-1	2,155	-0.05%
2022/08/30	51	28.10	0	0.00	28.05	51	2,148	2.37%
2022/08/29	56	27.91	9	27.93	27.90	47	2,146	2.19%
2022/08/26	0	0.00	6	28.40	28.40	-6	2,127	-0.28%
2022/08/24	3	28.50	3	28.45	28.40	0	2,119	0.00%
2022/08/23	0	0.00	0.6	28.55	28.50	-0.6	2,137	-0.03%
2022/08/17	1	28.55	0	0.00	28.55	1	2,138	0.05%
2022/08/15	5.1	28.70	7	28.65	28.85	-2	2,152	-0.09%
2022/08/11	1	29.05	0	0.00	29.10	1	2,104	0.05%
2022/08/10	4	29.30	10	29.26	29.10	-6	2,090	-0.29%
2022/08/09	3	28.95	5	29.02	29.45	-2	2,078	-0.10%
2022/08/08	3	28.55	3	28.50	28.70	0	2,003	0.00%
2022/08/05	8	28.26	3	28.30	28.30	5	1,993	0.25%
2022/08/04	8	27.78	4	27.75	28.00	4	2,026	0.20%
2022/08/02	3	27.90	3	27.85	27.95	0	2,110	0.00%
2022/07/27	0	0.00	15	28.00	28.05	-15	2,203	-0.68%
2022/07/25	100	28.00	0	0.00	28.05	100	2,244	4.46%
2022/07/22	4	28.15	5	28.10	28.20	-1	2,242	-0.04%
2022/07/20	1	27.30	0	0.00	27.20	1	2,235	0.04%
2022/07/14	0	0.00	1	27.05	27.10	-1	2,267	-0.04%
2022/07/13	6	26.82	5	26.75	26.80	1	2,280	0.04%
2022/07/12	5	26.55	5	26.50	26.45	0	2,285	0.00%
2022/07/04	5	27.00	5	26.95	26.75	0	2,417	0.00%
2022/06/30	5	27.55	5	27.50	27.45	0	2,556	0.00%
2022/06/27	5	28.70	5	28.65	28.80	0	2,991	0.00%
2022/06/21	1	28.45	5	28.70	28.70	-4	3,201	-0.12%
2022/06/20	5	27.50	5	27.45	27.20	0	3,068	0.00%
2022/06/17	0	0.00	1	27.60	27.90	-1	3,077	-0.03%
2022/06/16	0	0.00	2	28.00	27.65	-2	3,073	-0.07%
2022/06/13	0	0.00	9	27.83	27.90	-9	3,175	-0.28%
2022/06/07	5	28.05	5	28.00	28.00	0	3,332	0.00%
2022/06/01	0	0.00	1	28.05	28.15	-1	3,742	-0.03%
2022/05/31	0	0.00	11.1	28.00	28.00	-11.1	3,798	-0.29%
2022/05/30	0	0.00	0.1	27.85	27.85	-0.1	3,867	0.00%
2022/05/24	1	27.45	0	0.00	27.45	1	4,390	0.02%
2022/05/17	0	0.00	1	26.95	27.05	-1	4,720	-0.02%
2022/05/16	1	27.15	0	0.00	26.85	1	4,764	0.02%
2022/05/13	5	26.50	5	26.45	26.55	0	4,848	0.00%
2022/05/12	7	26.41	13	26.30	26.15	-6	4,878	-0.12%
2022/05/11	1.8	26.69	0	0.00	26.65	1.8	4,858	0.04%
2022/05/10	5	26.90	5	26.85	27.15	0	4,843	0.00%
2022/05/09	20	27.70	0	0.00	27.50	20	4,832	0.41%
2022/05/03	3	27.90	1	27.95	27.95	2	4,898	0.04%
2022/04/27	6	27.66	5	27.65	27.80	1	5,007	0.02%
2022/04/25	5	28.00	5	27.95	27.95	0	5,038	0.00%
2022/04/21	0	0.00	1	28.80	28.80	-1	5,150	-0.02%
2022/04/18	0	0.00	1	28.15	28.10	-1	5,247	-0.02%
2022/04/13	12	28.25	0	0.00	28.20	12	5,452	0.22%
2022/04/11	1.2	28.33	0	0.00	28.20	1.2	5,506	0.02%
2022/04/08	6	28.23	5	28.15	28.20	1	5,630	0.02%
2022/04/07	12	28.45	11	28.40	28.25	1	5,830	0.02%
2022/04/06	0.1	28.85	5	28.85	28.90	-4.9	6,006	-0.08%
2022/04/01	6	29.20	5	29.15	29.35	1	6,019	0.02%
2022/03/31	14	29.74	13	29.76	29.55	1	6,065	0.02%
2022/03/30	1	31.85	151	31.88	31.75	-150	5,901	-2.54%	大賣/鉅額交易
2022/03/29	1	31.90	120	32.03	31.85	-119	5,822	-2.04%	大賣/鉅額交易
2022/03/28	1	32.00	52	32.10	32.05	-51	5,755	-0.89%
2022/03/25	0	0.00	20	32.50	32.40	-20	5,732	-0.35%
2022/03/24	2	32.33	43	32.39	32.50	-41	5,822	-0.70%
2022/03/23	2	32.35	5	32.30	32.30	-3	6,297	-0.05%
2022/03/22	1	32.10	21	32.10	32.20	-20	6,533	-0.31%
2022/03/21	1	32.05	5	31.95	32.00	-4	6,617	-0.06%
2022/03/18	3	31.95	10	32.05	31.75	-7	6,829	-0.10%
2022/03/17	8	31.95	15	32.03	32.00	-7	7,234	-0.10%
2022/03/16	0	0.00	6	31.91	31.80	-6	7,434	-0.08%
2022/03/15	2	31.80	6	31.75	31.75	-4	7,477	-0.05%
2022/03/14	0	0.00	35	32.01	32.05	-35	7,549	-0.46%
2022/03/11	11	31.85	5	31.75	31.75	6	7,637	0.08%
2022/03/10	0	0.00	5	31.95	31.85	-5	7,640	-0.07%
2022/03/09	0	0.00	5	31.40	31.45	-5	7,658	-0.07%
2022/03/08	72	31.59	236	31.88	31.20	-164	7,690	-2.13%	大賣/鉅額交易
2022/03/07	6.1	32.38	8	32.28	32.35	-2	7,534	-0.03%
2022/03/04	1	33.10	0	0.00	33.05	1	7,568	0.01%
2022/03/03	5	33.10	5	33.05	33.05	0	7,699	0.00%
2022/03/02	5	32.30	5	32.25	32.70	0	7,913	0.00%
2022/03/01	14	32.51	30	32.40	32.60	-16	8,286	-0.19%
2022/02/25	3	33.78	0	0.00	33.55	3	8,201	0.04%
2022/02/24	30	33.70	4	33.75	33.70	26	8,397	0.31%
2022/02/23	8	34.23	3	34.15	34.30	5	8,850	0.06%
2022/02/22	1	34.00	2	34.05	33.95	-1	10,310	-0.01%
2022/02/21	3	34.47	6	34.51	34.45	-3	10,599	-0.03%
2022/02/17	2	34.20	11	34.22	34.00	-9	11,685	-0.08%
2022/02/16	0	0.00	5	34.00	34.00	-5	11,823	-0.04%
2022/02/15	2	34.15	16	34.20	33.75	-14	12,048	-0.12%
2022/02/14	3	33.50	8	33.73	33.90	-5	11,967	-0.04%
2022/02/11	15	33.62	0	0.00	33.75	15	11,970	0.13%
2022/02/10	3	33.60	5	33.70	33.70	-2	11,976	-0.02%
2022/02/09	3	33.75	6	33.73	33.75	-3	11,960	-0.03%
2022/02/08	0	0.00	6	33.50	33.50	-6	11,952	-0.05%
2022/01/26	0	0.00	0.1	32.45	32.30	-0.1	12,069	0.00%
2022/01/25	16	32.29	30	32.27	32.25	-14	12,060	-0.12%
2022/01/24	5.1	32.65	5	32.58	32.80	0.1	12,018	0.00%
2022/01/21	7.2	33.26	6	33.28	33.10	1.2	11,989	0.01%
2022/01/20	0	0.00	26	33.68	33.75	-26	11,943	-0.22%
2022/01/19	0.1	33.55	0	0.00	33.50	0.1	11,931	0.00%
2022/01/18	0	0.00	13	33.73	33.75	-13	11,920	-0.11%
2022/01/17	0	0.00	1	33.40	33.60	-1	11,862	-0.01%
2022/01/14	102	33.03	0	0.00	33.00	102	11,802	0.86%	大買/鉅額交易
2022/01/13	2	33.40	0	0.00	33.50	2	11,708	0.02%
2022/01/12	3	33.50	16	33.58	33.40	-13	11,669	-0.11%
2022/01/11	4	33.34	3	33.30	33.50	1	11,629	0.01%
2022/01/10	8	33.58	1	33.65	33.65	7	11,562	0.06%
2022/01/07	9	33.93	5	33.88	33.80	4	11,500	0.03%
2022/01/06	3	34.08	2	34.00	34.45	1	11,401	0.01%
2022/01/05	3	34.32	2	34.20	34.20	1	11,325	0.01%
2022/01/04	0	0.00	1	34.45	34.50	-1	11,295	-0.01%
2022/01/03	129	34.48	2	34.95	34.50	127	11,256	1.13%	大買/鉅額交易
2021/12/30	7	35.29	12	35.05	35.20	-5	11,091	-0.05%
2021/12/29	11	34.77	2	34.78	34.95	9	10,858	0.08%
2021/12/28	1	34.60	3	34.50	34.50	-2	10,623	-0.02%
2021/12/27	1	34.05	41	34.23	34.35	-40	10,562	-0.38%
2021/12/24	0	0.00	10	34.00	33.80	-10	10,479	-0.10%
2021/12/23	0	0.00	6	33.88	34.00	-6	10,452	-0.06%
2021/12/20	12	33.63	3	33.72	33.70	9	10,357	0.09%
2021/12/17	27	34.55	14.1	34.59	34.10	12.9	10,305	0.12%
2021/12/16	1	34.00	44	34.19	34.40	-43	9,813	-0.44%
2021/12/15	5	33.89	22	33.93	33.70	-17	9,596	-0.18%
2021/12/14	18.5	33.91	14	33.88	33.85	4.5	9,587	0.05%
2021/12/13	0	0.00	38	34.13	34.10	-38	9,414	-0.40%
2021/12/10	1	33.45	62	33.33	33.40	-61	9,008	-0.68%
2021/12/09	0	0.00	9	32.78	32.75	-9	8,775	-0.10%
2021/12/08	20	33.00	5	32.73	32.70	15	8,721	0.17%
2021/12/07	3	32.80	44	32.60	32.80	-41	8,643	-0.47%
2021/12/06	0	0.00	30	32.30	32.30	-30	8,531	-0.35%
2021/12/03	4	32.21	16	32.09	32.20	-12	8,534	-0.14%
2021/12/02	0	0.00	3	31.75	31.70	-3	8,484	-0.04%
2021/12/01	13	32.01	25	32.05	32.15	-12	8,477	-0.14%
2021/11/30	21	32.19	0	0.00	32.00	21	8,680	0.24%
2021/11/29	6	31.68	8	31.53	31.70	-2	8,595	-0.02%
2021/11/26	38	32.11	3	32.02	32.00	35	8,421	0.42%
2021/11/25	356	33.23	21	33.23	32.90	335	8,127	4.12%	大買/鉅額交易
2021/11/24	17	33.77	72	33.78	34.00	-55	7,668	-0.72%
2021/11/23	15	34.12	13	33.91	33.90	2	7,460	0.03%
2021/11/22	30	34.48	0	0.00	34.50	30	7,209	0.42%
2021/11/19	212	34.12	216.1	34.11	34.40	-4.1	6,688	-0.06%	大買/大賣/
2021/11/18	40	31.91	9	31.67	32.10	31	5,175	0.60%
2021/11/17	38	31.85	28	32.25	31.75	10	4,806	0.21%
2021/11/16	50	31.19	71.2	31.30	32.10	-21.2	4,217	-0.50%
2021/11/15	0	0.00	15.6	30.17	30.10	-15.6	3,605	-0.43%
2021/11/12	210	29.70	36.8	29.75	29.70	173.2	3,436	5.04%	大買/鉅額交易
2021/11/10	0	0.00	3.4	29.24	29.25	-3.4	3,266	-0.11%
2021/11/04	0	0.00	2	29.25	28.90	-2	3,313	-0.06%
2021/11/03	0	0.00	18	29.10	29.25	-18	3,272	-0.55%
2021/10/29	0	0.00	5	28.55	28.75	-5	3,165	-0.16%
2021/10/26	5	28.35	0	0.00	28.35	5	3,135	0.16%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/06	0	0.00	2	27.85	27.70	-2	5,494	-0.04%
2021/10/05	1	27.60	1	27.80	27.75	0	5,994	0.00%
2021/10/04	0	0.00	8	27.97	27.70	-8	5,984	-0.13%
2021/10/01	0	0.00	1.5	28.20	28.05	-1.5	5,963	-0.02%
2021/09/30	0	0.00	1	28.60	28.65	-1	5,940	-0.02%
2021/09/29	5	28.70	0	0.00	28.60	5	5,954	0.08%
2021/09/28	3	28.85	0	0.00	29.00	3	5,947	0.05%
2021/09/17	0.1	28.60	3	28.75	28.75	-2.9	5,835	-0.05%
2021/09/16	5	28.73	10	28.80	28.70	-5	5,753	-0.09%
2021/09/15	0	0.00	12	28.35	28.30	-12	5,696	-0.21%
2021/09/14	0	0.00	0	28.20	28.20	0	5,662	0.00%
2021/09/10	5	28.15	0	0.00	28.15	5	5,659	0.09%
2021/09/09	12	28.38	0	0.00	28.30	12	5,650	0.21%
2021/09/08	30	28.49	0	0.00	28.30	30	5,646	0.53%
2021/09/07	0	0.00	3	28.80	28.70	-3	5,619	-0.05%
2021/09/06	21	29.20	0	0.00	28.80	21	5,621	0.37%
2021/09/03	0	28.90	45	28.95	28.95	-45	5,543	-0.81%
2021/09/02	0	0.00	1	28.30	28.30	-1	5,309	-0.02%
2021/09/01	0	0.00	1	28.10	28.05	-1	5,276	-0.02%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/23	0	0.00	0.4	27.55	27.55	-0.4	5,549	-0.01%
2021/08/18	3	27.30	2	27.50	27.60	1	5,550	0.02%
2021/08/17	1	27.60	0	0.00	27.50	1	5,566	0.02%
2021/08/16	3	28.10	0	0.00	27.90	3	5,546	0.05%
2021/08/13	0	0.00	1	28.55	28.30	-1	5,520	-0.02%
2021/08/10	1	27.95	0	0.00	27.95	1	5,556	0.02%
2021/08/09	1	28.60	0	0.00	28.50	1	5,694	0.02%
2021/08/05	2	28.60	0	0.00	28.60	2	5,867	0.03%
2021/08/03	2	28.50	5	28.40	28.50	-3	6,232	-0.05%
2021/07/30	0	0.00	10	28.30	28.40	-10	6,310	-0.16%
2021/07/28	0	0.00	2	28.35	28.35	-2	6,441	-0.03%
2021/07/27	2	29.05	10	28.80	28.80	-8	6,594	-0.12%
2021/07/23	0	0.00	0.2	28.20	28.25	-0.2	7,059	0.00%
2021/07/21	0	0.00	1	27.90	27.90	-1	7,324	-0.01%
2021/07/19	2	28.50	0	0.00	28.45	2	7,288	0.03%
2021/07/16	2	29.10	17	29.10	29.10	-15	7,285	-0.21%
2021/07/15	2	29.25	0	0.00	29.50	2	7,344	0.03%
2021/07/14	2.2	29.86	1	29.30	29.25	1.2	7,416	0.02%
2021/07/13	128.3	30.42	32	31.09	29.55	96.3	7,341	1.31%	大買/
2021/07/12	10	29.00	18	30.05	30.45	-8	5,937	-0.13%
2021/07/07	2	28.00	0	0.00	27.95	2	5,654	0.04%
2021/07/06	3	28.10	7	28.05	28.05	-4	5,724	-0.07%
2021/07/05	5	28.03	2	28.05	28.00	3	5,777	0.05%
2021/07/01	0	0.00	1	28.10	28.00	-1	5,852	-0.02%
2021/06/30	0	0.00	5	27.55	27.60	-5	5,848	-0.09%
2021/06/29	1	27.60	4	27.60	27.55	-3	5,913	-0.05%
2021/06/28	0	0.00	10	27.85	27.70	-10	5,966	-0.17%
2021/06/25	8	27.80	0	0.00	27.75	8	6,021	0.13%
2021/06/24	1	27.70	3	27.75	27.80	-2	6,065	-0.03%
2021/06/16	0	0.00	2	27.70	27.75	-2	6,605	-0.03%
2021/06/15	3	27.90	0	0.00	27.90	3	6,659	0.05%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	4	27.58	0	0.00	27.55	4	6,765	0.06%
2021/06/09	6	27.82	0	0.00	27.70	6	6,812	0.09%
2021/06/07	9.1	27.83	15	27.94	28.00	-6	7,096	-0.08%
2021/06/04	0	0.00	10	28.56	28.60	-10	7,217	-0.14%
2021/06/03	0	0.00	5	28.57	28.65	-5	7,636	-0.07%
2021/06/02	4	28.20	0	0.00	28.20	4	7,630	0.05%
2021/06/01	10	28.38	9	28.43	28.20	1	7,645	0.01%
2021/05/28	4	28.20	0	0.00	28.20	4	7,626	0.05%
2021/05/27	0	0.00	1	28.00	28.15	-1	7,729	-0.01%
2021/05/26	0	0.00	15	28.15	28.25	-15	7,825	-0.19%
2021/05/24	1	27.95	0	0.00	27.90	1	7,959	0.01%
2021/05/21	0	0.00	12	27.41	27.30	-12	8,241	-0.15%
2021/05/19	1	27.15	0	0.00	26.95	1	8,349	0.01%
2021/05/18	2	26.90	0	0.00	27.00	2	8,339	0.02%
2021/05/17	1.1	25.51	11	25.54	25.65	-10	8,341	-0.12%
2021/05/14	0	0.00	1	27.20	27.45	-1	8,180	-0.01%
2021/05/13	12.1	27.05	13	27.09	27.00	-1	8,103	-0.01%
2021/05/12	1.1	27.20	25	26.75	27.45	-24	7,988	-0.30%
2021/05/11	2	29.00	0	0.00	28.60	2	7,759	0.03%
2021/05/07	1	29.05	1	29.15	29.30	0	7,685	0.00%
2021/05/06	0.3	28.88	0	0.00	28.90	0.3	7,676	0.00%
2021/05/05	1.2	28.98	0	0.00	28.80	1.2	7,625	0.02%
2021/05/04	15.1	29.25	0	0.00	28.85	15.1	7,576	0.20%
2021/05/03	7	29.88	1	30.00	29.75	6	7,425	0.08%
2021/04/29	15.2	30.50	6	30.93	30.60	9.2	7,303	0.13%
2021/04/28	0	0.00	43.9	30.12	30.30	-43.9	6,924	-0.63%
2021/04/27	15	29.45	0	0.00	29.50	15	6,734	0.22%
2021/04/26	5	29.40	10	29.50	29.40	-5	6,735	-0.07%
2021/04/23	5	29.35	0	0.00	29.35	5	6,707	0.07%
2021/04/22	0.1	29.85	7	29.93	29.35	-7	6,801	-0.10%
2021/04/21	0.8	29.80	4	29.88	30.15	-3.2	6,734	-0.05%
2021/04/20	5	29.49	33	29.59	29.80	-28	6,621	-0.42%
2021/04/19	0	0.00	36	29.24	29.35	-36	6,537	-0.55%
2021/04/16	0	0.00	0.2	29.05	29.15	-0.2	6,590	0.00%
2021/04/15	1	28.85	0	0.00	28.85	1	6,609	0.02%
2021/04/14	11.1	28.68	1	28.65	28.65	10.1	6,617	0.15%
2021/04/13	0	0.00	0.5	28.90	28.90	-0.5	6,607	-0.01%
2021/04/12	2	29.30	0	0.00	29.30	2	6,532	0.03%
2021/04/09	0	0.00	13	29.40	29.45	-13	6,479	-0.20%
2021/04/08	20	29.20	8	29.11	29.20	12	6,460	0.19%
2021/04/07	0	0.00	10	29.05	29.15	-10	6,483	-0.15%
2021/04/06	0.9	29.10	1	29.10	29.05	-0.1	6,496	0.00%
2021/04/01	5	29.05	10	29.12	29.15	-5	6,453	-0.08%
2021/03/31	0	0.00	6	28.73	28.85	-6	6,398	-0.09%
2021/03/30	6	28.59	0	0.00	28.70	6	6,349	0.09%
2021/03/29	13	28.67	0	0.00	28.65	13	6,295	0.21%
2021/03/26	4	28.60	0	0.00	28.60	4	6,283	0.06%
2021/03/25	1	28.60	16	28.69	28.65	-15	6,276	-0.24%
2021/03/24	4	29.30	0	0.00	29.30	4	6,234	0.06%
2021/03/22	20.4	28.92	0	0.00	28.95	20.4	6,122	0.33%
2021/03/19	24	28.93	8	29.10	29.10	16	6,135	0.26%
2021/03/18	1	29.05	0	0.00	29.05	1	6,113	0.02%
2021/03/17	11	29.00	0	0.00	29.10	11	6,181	0.18%
2021/03/16	0	0.00	0.5	29.05	29.15	-0.5	6,395	-0.01%
2021/03/15	13	29.04	0	0.00	29.10	13	6,548	0.20%
2021/03/12	1	28.55	2	28.80	28.95	-1	7,216	-0.01%
2021/03/11	24	28.82	0	0.00	28.80	24	7,457	0.32%
2021/03/10	0	0.00	2	28.85	28.80	-2	7,347	-0.03%
2021/03/09	33	28.35	0.1	28.50	28.45	32.9	7,224	0.46%
2021/03/08	0.1	30.30	0	0.00	30.30	0.1	6,814	0.00%
2021/03/05	1	30.10	0	0.00	30.30	1	6,822	0.01%
2021/03/04	1	30.50	0	0.00	30.40	1	6,845	0.01%
2021/03/03	0	0.00	1	30.50	30.60	-1	6,834	-0.01%
2021/03/02	3	30.87	0	0.00	30.60	3	6,832	0.04%
2021/02/26	0	0.00	2	30.38	30.95	-2	6,770	-0.03%
2021/02/25	0.5	30.70	0	0.00	30.65	0.5	6,746	0.01%
2021/02/24	1.1	30.74	0	0.00	30.50	1.1	6,816	0.02%
2021/02/23	20	30.80	59	30.95	31.00	-39	6,687	-0.58%
2021/02/22	0	0.00	6	30.18	30.25	-6	6,367	-0.09%
2021/02/19	0	0.00	3	29.75	29.90	-3	6,263	-0.05%
2021/02/18	3	29.45	3	29.45	29.65	0	6,260	0.00%
2021/02/17	2	29.30	0	0.00	29.40	2	6,317	0.03%
2021/02/04	2	29.18	0	0.00	29.15	2	6,286	0.03%
2021/02/03	0	0.00	2	29.30	29.30	-2	6,351	-0.03%
2021/02/01	2	28.85	0	0.00	29.00	2	6,387	0.03%
2021/01/29	2	29.08	4	29.08	29.10	-2	6,375	-0.03%
2021/01/26	1	29.35	2	29.35	29.35	-1	6,288	-0.02%
2021/01/21	0	0.00	18	29.27	29.20	-18	6,236	-0.29%
2021/01/20	3	29.37	22	29.44	29.15	-19	6,197	-0.31%
2021/01/18	7	29.73	2	29.70	29.90	5	6,074	0.08%
2021/01/15	2	30.08	6	30.13	29.85	-4	6,042	-0.07%
2021/01/14	6	30.01	1	30.00	30.05	5	5,906	0.08%
2021/01/13	15	29.80	0	0.00	29.85	15	5,892	0.25%
2021/01/12	1	29.85	2	30.25	29.80	-1	5,874	-0.02%
2021/01/11	2	30.10	5	30.02	30.15	-3	5,800	-0.05%
2021/01/08	0	0.00	1	29.40	29.40	-1	5,671	-0.02%
2021/01/07	0.1	29.45	7	29.50	29.40	-7	5,610	-0.12%
2021/01/05	0.9	29.50	11.1	29.50	29.60	-10.2	5,539	-0.18%
2020/12/31	1	29.50	0	0.00	29.50	1	5,528	0.02%
2020/12/30	8	29.54	7	29.63	29.65	1	5,496	0.02%
2020/12/29	0	0.00	1	29.20	29.30	-1	5,419	-0.02%
2020/12/28	0	0.00	3	29.35	29.40	-3	5,366	-0.06%
2020/12/25	2	29.33	1	29.40	29.30	1	5,361	0.02%
2020/12/24	0	0.00	40	29.18	29.20	-40	5,336	-0.75%
2020/12/22	13	29.07	0.8	29.20	29.00	12.2	5,341	0.23%
2020/12/21	1	29.15	0	0.00	29.20	1	5,356	0.02%
2020/12/18	4.1	29.40	0	0.00	29.40	4.1	5,325	0.08%
2020/12/17	2	29.18	0	0.00	29.20	2	5,288	0.04%
2020/12/16	2	29.33	0	0.00	29.40	2	5,248	0.04%
2020/12/15	4	29.38	0	0.00	29.25	4	5,195	0.08%
2020/12/14	1	29.80	0	0.00	29.80	1	5,096	0.02%
2020/12/11	44.1	29.75	0	0.00	29.70	44.1	5,063	0.87%
2020/12/10	162	30.10	26	30.14	30.05	136	4,961	2.74%	大買/鉅額交易
2020/12/09	168.3	31.17	25	31.10	31.15	143.3	4,696	3.05%	大買/鉅額交易
2020/12/08	57.1	32.10	89	32.16	31.75	-32	4,523	-0.71%
2020/12/07	3.9	30.61	4	30.40	31.25	-0.1	3,891	0.00%
2020/12/04	2	29.80	0	0.00	29.90	2	3,535	0.06%
2020/12/02	11	29.54	11	29.55	29.60	0	3,435	0.00%
2020/11/30	7.1	29.76	1	29.85	29.50	6.1	3,409	0.18%
2020/11/27	0	0.00	1.1	29.70	29.75	-1.1	3,366	-0.03%
2020/11/24	0	0.00	15	29.81	29.60	-15	3,319	-0.45%
2020/11/23	36	29.32	3.5	29.53	29.60	32.5	3,263	1.00%
2020/11/19	0	0.00	1	29.20	29.20	-1	3,269	-0.03%
2020/11/18	7	29.10	0	0.00	29.20	7	3,272	0.21%
2020/11/16	0	0.00	2	29.13	29.10	-2	3,409	-0.06%
2020/11/13	0	0.00	4	29.20	29.35	-4	3,388	-0.12%
2020/11/12	1	29.20	0.2	29.10	29.10	0.8	3,373	0.02%
2020/11/10	1	29.00	3	28.95	29.00	-2	3,365	-0.06%
2020/11/09	1	28.95	0	0.00	28.90	1	3,523	0.03%
2020/11/06	0	0.00	5	29.08	28.85	-5	3,665	-0.14%
2020/11/04	0.1	28.70	0	0.00	28.75	0.1	3,661	0.00%
2020/11/03	0	0.00	5	28.62	28.70	-5	3,685	-0.14%
2020/10/30	1	28.50	1	28.35	28.20	0	3,715	0.00%
2020/10/29	3	28.25	0	0.00	28.45	3	3,722	0.08%
2020/10/28	3	28.62	0.1	28.75	28.60	2.9	3,746	0.08%
2020/10/27	2	28.68	0	0.00	28.65	2	3,775	0.05%
2020/10/26	0	0.00	2	28.85	28.85	-2	3,792	-0.05%
2020/10/23	1	29.05	0	0.00	28.95	1	3,837	0.03%
2020/10/22	3	28.90	3.1	28.89	28.95	-0.1	3,904	0.00%
2020/10/21	2	28.90	0	0.00	28.95	2	4,020	0.05%
2020/10/20	0	0.00	2	28.93	28.90	-2	4,113	-0.05%
2020/10/19	1	28.70	0	0.00	28.70	1	4,135	0.02%
2020/10/12	1	28.50	0	0.00	28.40	1	4,435	0.02%
2020/10/08	8	28.54	0	0.00	28.55	8	4,601	0.17%
2020/10/07	6	28.70	0	0.00	28.70	6	4,946	0.12%
2020/09/30	6	28.45	10	28.43	28.60	-4	5,762	-0.07%
2020/09/29	0	0.00	1	28.25	28.10	-1	5,860	-0.02%
2020/09/24	0	0.00	60	27.85	27.65	-60	6,527	-0.92%
2020/09/23	0	0.00	8	28.18	28.15	-8	6,661	-0.12%
2020/09/22	5	28.44	14	28.45	28.45	-9	6,755	-0.13%
2020/09/21	1	28.90	5	29.00	28.90	-4	6,889	-0.06%
2020/09/17	0	0.00	5.2	28.85	28.85	-5.2	7,138	-0.07%
2020/09/16	0	0.00	8	28.85	28.85	-8	7,190	-0.11%
2020/09/14	2	29.10	6	29.07	29.00	-4	7,430	-0.05%
2020/09/11	5.6	29.12	0	0.00	29.00	5.6	7,485	0.07%
2020/09/10	4	29.03	8.2	29.06	29.10	-4.2	7,510	-0.06%
2020/09/08	0	0.00	1	28.60	28.60	-1	7,595	-0.01%
2020/09/04	3	28.35	0	0.00	28.50	3	7,924	0.04%
2020/09/03	1	29.05	0	0.00	28.70	1	8,277	0.01%
2020/09/01	0.1	28.85	0	0.00	28.85	0.1	8,522	0.00%
2020/08/31	10	29.20	15	29.05	28.90	-5	8,629	-0.06%
2020/08/28	7	29.08	0	0.00	29.15	7	8,671	0.08%
2020/08/27	2	29.05	10	28.85	28.85	-8	8,748	-0.09%
2020/08/26	3	29.02	43	28.90	28.95	-40	8,858	-0.45%
2020/08/25	2	28.25	0	0.00	28.35	2	8,837	0.02%
2020/08/24	0.8	28.15	9	27.94	28.10	-8.2	9,028	-0.09%
2020/08/21	1	28.00	0	0.00	27.95	1	9,124	0.01%
2020/08/20	54	27.89	8.4	27.57	27.75	45.6	9,210	0.50%
2020/08/19	48	28.46	0	0.00	28.45	48	9,233	0.52%
2020/08/17	8	28.85	4	28.80	28.85	4	9,759	0.04%
2020/08/14	0.8	28.60	0	0.00	28.45	0.8	10,623	0.01%
2020/08/13	48.8	28.56	5	28.70	28.25	43.8	10,698	0.41%
2020/08/12	100	28.83	1	28.65	28.75	99	10,562	0.94%
2020/08/11	3	29.47	0	0.00	29.40	3	10,458	0.03%
2020/08/10	0	0.00	1	29.25	29.35	-1	10,611	-0.01%
2020/08/06	0	0.00	6	29.57	29.40	-6	10,949	-0.05%
2020/08/04	2	29.18	0	0.00	29.30	2	11,202	0.02%
2020/08/03	22	29.15	0	0.00	29.20	22	11,308	0.19%
2020/07/31	11	29.28	0	0.00	29.55	11	11,359	0.10%
2020/07/30	1	29.15	0	0.00	29.15	1	11,446	0.01%
2020/07/29	6	28.97	0	0.00	29.00	6	11,475	0.05%
2020/07/28	0	0.00	10	28.25	28.25	-10	11,504	-0.09%
2020/07/27	90	28.66	0.2	28.70	28.55	89.8	11,547	0.78%
2020/07/24	2	29.18	0	0.00	29.00	2	11,509	0.02%
2020/07/23	2	29.65	2	29.65	29.60	0	11,390	0.00%
2020/07/22	0	0.00	1	29.90	29.75	-1	11,429	-0.01%
2020/07/21	1	29.85	0	0.00	29.85	1	11,397	0.01%
2020/07/17	7	29.85	0	0.00	29.55	7	11,486	0.06%
2020/07/16	5	30.00	1	30.00	30.15	4	11,564	0.03%
2020/07/15	22	30.03	0	0.00	29.85	22	11,684	0.19%
2020/07/14	79	29.92	65	30.20	30.35	14	11,764	0.12%
2020/07/13	1	34.30	18	34.01	34.20	-17	11,554	-0.15%
2020/07/10	16	33.92	72	33.73	33.90	-56	11,409	-0.49%
2020/07/09	8	33.50	3.3	33.54	33.55	4.7	11,334	0.04%
2020/07/08	2	33.55	19	33.46	33.55	-17	11,280	-0.15%
2020/07/07	9	33.67	0	0.00	33.35	9	11,272	0.08%
2020/07/06	1	33.90	29	33.92	33.95	-28	11,266	-0.25%
2020/07/03	217	32.88	4	33.23	33.30	213	11,364	1.87%	大買/鉅額交易
2020/07/02	4	32.28	215	32.46	32.75	-211	11,254	-1.87%	大賣/鉅額交易
2020/07/01	14.1	32.43	0	0.00	32.40	14.1	11,141	0.13%
2020/06/30	5	32.51	1	32.65	32.40	4	11,075	0.04%
2020/06/29	12	32.35	36	32.41	32.25	-24	11,012	-0.22%
2020/06/24	45	31.95	0	0.00	32.15	45	10,937	0.41%
2020/06/23	4	31.48	47	31.45	31.45	-43	10,969	-0.39%
2020/06/22	15.1	31.72	10	31.75	31.60	5.1	11,028	0.05%
2020/06/19	2	31.35	28	31.40	31.45	-26	11,190	-0.23%
2020/06/18	1	31.35	1	31.40	31.45	0	11,126	0.00%
2020/06/16	20	31.37	0	0.00	31.55	20	11,267	0.18%
2020/06/15	1	31.50	8	31.30	31.05	-7	11,582	-0.06%
2020/06/12	64	31.30	2	31.25	31.50	62	11,701	0.53%
2020/06/11	29	32.32	16	32.47	32.05	13	11,810	0.11%
2020/06/10	3	32.80	26	32.93	32.80	-23	11,843	-0.19%
2020/06/09	5	32.30	10	32.37	32.35	-5	11,888	-0.04%
2020/06/08	106	32.16	20	32.20	32.10	86	12,160	0.71%	大買/
2020/06/05	20	32.25	4	32.49	32.55	16	12,335	0.13%
2020/06/02	1	32.00	1	31.90	31.95	0	12,674	0.00%
2020/05/29	5	32.70	5	32.57	32.30	0	12,842	0.00%
2020/05/28	2	32.20	0	0.00	32.05	2	13,010	0.02%
2020/05/27	7	32.18	15	32.13	32.05	-8	13,239	-0.06%
2020/05/26	11	32.21	0	0.00	32.10	11	13,584	0.08%
2020/05/25	15	32.07	3	32.28	32.35	12	13,635	0.09%
2020/05/22	20	32.76	27	32.57	32.40	-7	13,734	-0.05%
2020/05/21	20	33.35	44.6	32.95	33.30	-24.6	13,906	-0.18%
2020/05/20	3.7	30.66	12	30.83	30.70	-8.3	13,366	-0.06%
2020/05/19	15	30.16	0	0.00	30.10	15	14,171	0.11%
2020/05/18	26.1	29.74	0	0.00	29.75	26.1	14,846	0.18%
2020/05/15	32	29.90	10	29.75	29.75	22	15,551	0.14%
2020/05/14	25	30.36	7	30.14	30.10	18	15,703	0.11%
2020/05/13	18	30.86	0	0.00	31.00	18	15,635	0.12%
2020/05/12	5	31.07	1	31.35	31.35	4	15,550	0.03%
2020/05/11	50	30.84	0	0.00	30.80	50	15,487	0.32%
2020/05/07	2	30.58	15	30.60	30.80	-13	15,297	-0.08%
2020/05/06	13	30.61	3	30.50	30.50	10	15,231	0.07%
2020/05/05	3	30.35	0	0.00	30.25	3	15,125	0.02%
2020/05/04	5	30.03	32.2	30.10	30.15	-27.2	15,101	-0.18%
2020/04/30	11	30.70	15	30.89	30.60	-4	15,050	-0.03%
2020/04/29	0	0.00	17	30.52	30.50	-17	15,013	-0.11%
2020/04/28	5	30.20	1	30.35	30.35	4	14,991	0.03%
2020/04/27	16	30.05	1	30.05	30.25	15	15,081	0.10%
2020/04/23	5	29.64	7	29.78	29.60	-2	15,106	-0.01%
2020/04/22	29	28.95	5	29.25	29.50	24	15,092	0.16%
2020/04/21	30	29.96	45	29.76	29.40	-15	15,059	-0.10%
2020/04/20	2	30.48	4	30.48	30.35	-2	14,935	-0.01%
2020/04/17	2	31.35	2	31.43	30.85	0	14,813	0.00%
2020/04/16	4	31.40	25	30.97	31.40	-21	14,601	-0.14%
2020/04/15	2	30.90	15	31.12	31.20	-13	14,441	-0.09%
2020/04/14	1	30.70	0	0.00	30.80	1	14,234	0.01%
2020/04/13	1	29.40	6	29.42	29.35	-5	14,016	-0.04%
2020/04/10	10	29.10	10	29.15	29.15	0	13,957	0.00%
2020/04/09	42	29.23	10	29.05	29.05	32	13,866	0.23%
2020/04/08	17	27.86	19	28.91	29.10	-2	13,659	-0.01%
2020/04/07	2	27.63	13	27.72	27.55	-11	13,336	-0.08%
2020/04/06	8	27.29	0	0.00	27.30	8	13,221	0.06%
2020/04/01	3	27.10	2	27.15	27.25	1	13,146	0.01%
2020/03/31	2	27.23	0	0.00	27.15	2	13,076	0.02%
2020/03/30	3	26.67	10	26.95	26.95	-7	12,986	-0.05%
2020/03/27	1	26.90	0	0.00	26.85	1	12,952	0.01%
2020/03/26	1	26.10	9	26.47	26.85	-8	12,801	-0.06%
2020/03/25	18	26.43	4	26.90	26.45	14	12,784	0.11%
2020/03/24	3	25.73	10	25.45	25.80	-7	12,601	-0.06%
2020/03/20	12	24.38	0	0.00	25.10	12	12,500	0.10%
2020/03/19	24	24.20	2	24.45	23.40	22	12,332	0.18%
2020/03/18	14	26.78	0	0.00	26.00	14	11,994	0.12%
2020/03/17	23	27.23	17	27.27	26.80	6	11,782	0.05%
2020/03/16	2	28.13	2	28.40	27.75	0	11,545	0.00%
2020/03/13	15	27.95	55	27.76	28.95	-40	11,507	-0.35%
2020/03/12	35	30.30	28	30.22	30.05	7	11,085	0.06%
2020/03/11	35	32.18	8	31.68	31.60	27	10,744	0.25%
2020/03/10	27	32.82	4	33.16	33.35	23	10,395	0.22%
2020/03/09	3	33.47	6	33.13	32.70	-3	10,107	-0.03%
2020/03/06	2	34.00	0	0.00	34.10	2	9,880	0.02%
2020/03/05	5	34.20	1	34.20	34.25	4	9,839	0.04%
2020/03/04	23	33.81	21	33.83	33.70	2	9,695	0.02%
2020/03/03	8	34.88	1	35.35	34.50	7	9,468	0.07%
2020/03/02	61	34.19	11	34.23	34.25	50	9,098	0.55%
2020/02/27	3	35.05	7	35.09	34.05	-4	8,789	-0.05%
2020/02/26	0	0.00	1	34.85	34.75	-1	8,378	-0.01%
2020/02/25	9	34.66	3	34.85	34.55	6	8,182	0.07%
2020/02/24	0	0.00	15	34.95	35.10	-15	7,914	-0.19%
2020/02/21	1	34.40	5	34.56	34.20	-4	7,428	-0.05%
2020/02/20	12	34.73	18	34.29	34.40	-6	7,200	-0.08%
2020/02/19	12	32.57	27.5	32.60	33.50	-15.5	6,467	-0.24%
2020/02/18	69	31.70	46	31.78	31.60	23	5,842	0.39%
2020/02/17	0	0.00	12	30.28	30.50	-12	5,350	-0.22%
2020/02/11	0	0.00	1	28.85	28.70	-1	5,418	-0.02%
2020/02/10	2	28.58	0	0.00	28.65	2	5,423	0.04%
2020/02/07	1	28.50	0	0.00	28.60	1	5,403	0.02%
2020/01/30	0	0.00	4	28.60	28.95	-4	5,300	-0.08%
2020/01/20	1	30.35	0	0.00	30.35	1	5,211	0.02%
2020/01/17	2	30.38	3	30.45	30.40	-1	5,432	-0.02%
2020/01/16	1	29.85	0	0.00	29.95	1	5,315	0.02%
2020/01/15	0	0.00	10	29.85	29.85	-10	5,260	-0.19%
2020/01/14	5	29.60	2.6	29.57	29.70	2.4	5,180	0.05%
2020/01/10	3	29.00	11	29.00	29.00	-8	5,041	-0.16%
2020/01/09	10	28.40	7	28.55	28.30	3	4,987	0.06%
2020/01/08	0	0.00	1	28.20	28.15	-1	5,030	-0.02%
2020/01/07	1	28.65	0	0.00	28.55	1	5,001	0.02%
2020/01/06	3	28.50	2	28.55	28.60	1	4,970	0.02%
2020/01/03	1	29.00	0	0.00	28.95	1	4,950	0.02%
2020/01/02	10	28.93	0	0.00	28.95	10	4,932	0.20%
2019/12/31	5	29.00	0	0.00	29.00	5	4,892	0.10%
2019/12/26	0	0.00	1	29.00	29.00	-1	4,880	-0.02%
2019/12/24	5	29.00	0	0.00	29.00	5	4,917	0.10%
2019/12/23	2	29.30	2.5	29.13	29.10	-0.5	4,971	-0.01%
2019/12/20	0	0.00	11	29.30	29.00	-11	5,011	-0.22%
2019/12/19	0	0.00	3	29.17	29.20	-3	4,929	-0.06%
2019/12/18	0	0.00	78	29.19	29.20	-78	4,875	-1.60%
2019/12/17	0	0.00	1	28.75	28.80	-1	4,772	-0.02%
2019/12/13	11	28.54	0	0.00	28.65	11	4,720	0.23%
2019/12/12	0	0.00	1	28.65	28.70	-1	4,641	-0.02%
2019/12/11	3	28.67	0	0.00	28.70	3	4,646	0.06%
2019/12/10	0	0.00	4	29.11	28.80	-4	4,624	-0.09%
2019/12/06	0.9	28.35	3	28.42	28.45	-2.2	4,445	-0.05%
2019/12/05	0	0.00	2	28.00	28.00	-2	4,408	-0.05%
2019/12/04	0	0.00	10	27.78	27.90	-10	4,382	-0.23%
2019/12/03	0	0.00	3	27.85	28.00	-3	4,371	-0.07%
2019/12/02	5	27.95	0	0.00	28.00	5	4,352	0.11%
2019/11/29	2	28.25	7	28.26	28.35	-5	4,290	-0.12%
2019/11/26	2	28.40	1	28.25	28.50	1	4,267	0.02%
2019/11/25	2.4	28.42	5	28.55	28.50	-2.6	4,288	-0.06%
2019/11/22	4	28.75	7	28.79	28.70	-3	4,306	-0.07%
2019/11/21	2	28.73	1	28.90	28.75	1	4,296	0.02%
2019/11/20	4	28.95	0	0.00	28.90	4	4,255	0.09%
2019/11/19	7	29.49	11	29.75	29.30	-4	4,174	-0.10%
2019/11/18	4	29.00	27	29.28	29.30	-23	4,043	-0.57%
2019/11/15	16	28.66	0	0.00	28.60	16	3,849	0.42%
2019/11/14	30	28.49	26	29.08	28.70	4	3,743	0.11%
2019/11/12	20	28.30	19.2	28.28	28.50	0.8	3,212	0.03%
2019/11/11	4.9	27.85	2	27.75	27.75	2.9	2,970	0.10%
2019/11/08	2	27.10	58	27.57	27.50	-56	2,837	-1.97%
2019/11/07	0	0.00	0.8	26.90	26.90	-0.8	2,700	-0.03%
2019/11/05	38	27.00	0	0.00	26.95	38	2,653	1.43%
2019/11/04	0.6	26.75	0	0.00	26.75	0.6	2,631	0.02%
2019/10/30	0	0.00	1	26.80	26.80	-1	2,644	-0.04%
2019/10/29	10	26.60	3	26.60	26.60	7	2,615	0.27%
2019/10/28	3	26.90	1	27.10	26.90	2	2,532	0.08%
2019/10/25	25	26.96	13	27.03	27.10	12	2,462	0.49%
2019/10/23	1	25.85	0	0.00	25.75	1	2,196	0.05%
2019/10/18	72	25.40	0	0.00	25.45	72	2,161	3.33%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/09	0.9	26.00	0	0.00	25.70	0.9	2,060	0.04%
2019/10/04	0	0.00	10	25.95	26.00	-10	2,052	-0.49%
2019/10/03	1	25.60	0	0.00	25.95	1	2,061	0.05%
2019/10/01	0	0.00	5	26.10	26.10	-5	2,010	-0.25%
2019/09/27	6	26.04	0	0.00	26.15	6	1,979	0.30%
2019/09/26	0.1	26.35	0	0.00	26.25	0.1	1,941	0.00%
2019/09/25	2	26.00	0	0.00	26.00	2	1,854	0.11%
2019/09/24	3	26.40	0	0.00	26.45	3	1,789	0.17%
2019/09/23	1	26.30	0	0.00	26.40	1	1,772	0.06%
2019/09/18	1	26.10	0	0.00	26.25	1	1,772	0.06%
2019/09/12	10	26.40	0	0.00	26.50	10	1,713	0.58%
2019/09/09	0	0.00	2	27.40	27.30	-2	1,641	-0.12%
2019/09/04	0	0.00	13	27.52	27.60	-13	1,643	-0.79%
2019/08/30	2	27.45	0	0.00	27.60	2	1,658	0.12%
2019/08/29	13	26.99	0	0.00	27.30	13	1,637	0.79%
2019/08/28	2	26.60	0	0.00	26.65	2	1,599	0.13%
2019/08/27	6	31.55	0	0.00	31.55	6	1,530	0.39%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/22	4	31.91	0	0.00	31.75	4	1,449	0.28%
2019/08/06	0	0.00	1	31.00	31.00	-1	1,433	-0.07%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,488	-0.07%
2019/07/19	0	0.00	0.2	31.95	31.95	-0.2	1,495	-0.01%
2019/07/17	0	0.00	12	32.20	32.15	-12	1,489	-0.81%
2019/07/16	2	32.25	0	0.00	32.40	2	1,479	0.14%
2019/07/01	1	31.25	0	0.00	31.35	1	1,550	0.06%
2019/06/26	1	30.70	0	0.00	30.70	1	1,564	0.06%
2019/06/25	1	30.75	0	0.00	30.95	1	1,562	0.06%
2019/05/20	1	29.45	0	0.00	29.40	1	2,379	0.04%
2019/05/10	20	30.60	0	0.00	30.10	20	2,400	0.83%
2019/05/08	0	0.00	0.7	31.70	31.70	-0.7	2,317	-0.03%
2019/05/07	0	0.00	0.3	31.95	32.00	-0.3	2,319	-0.01%
2019/05/02	0	0.00	8	32.30	32.35	-8	2,329	-0.34%
2019/04/24	20	31.63	0	0.00	31.60	20	2,334	0.86%
2019/04/19	0	0.00	3	31.35	31.35	-3	2,373	-0.13%
2019/04/12	3	31.58	0	0.00	31.40	3	2,356	0.13%
2019/04/11	2	31.95	0	0.00	32.00	2	2,324	0.09%
2019/04/10	3	32.10	0	0.00	32.05	3	2,315	0.13%
2019/04/09	0.7	32.40	0	0.00	32.50	0.7	2,297	0.03%
2019/04/08	0	0.00	10	32.41	32.50	-10	2,306	-0.43%
2019/04/03	0	0.00	5	31.80	31.90	-5	2,289	-0.22%
2019/04/02	0	0.00	10	31.80	31.70	-10	2,369	-0.42%
2019/03/28	4	31.40	0	0.00	31.60	4	2,611	0.15%
2019/03/25	0	0.00	2	31.20	31.40	-2	2,688	-0.07%
2019/03/22	0	0.00	1	31.65	31.60	-1	2,692	-0.04%
2019/03/20	0	0.00	2	31.50	31.50	-2	2,664	-0.08%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/18	0	31.20	0	0.00	31.30	0	2,621	0.00%
2019/03/15	0	0.00	1	30.95	31.05	-1	2,591	-0.04%
2019/03/14	1	30.90	0.5	30.85	30.85	0.5	2,394	0.02%
2019/03/12	13	30.83	0	0.00	30.80	13	2,340	0.56%
2019/03/08	10	31.15	2	31.10	31.15	8	2,259	0.35%
2019/03/07	2	31.13	10	31.10	31.05	-8	2,233	-0.36%
2019/03/06	4	31.85	4	31.86	31.80	0	2,191	0.00%
2019/03/05	3	32.05	0.5	31.90	32.05	2.5	2,155	0.12%
2019/03/04	4	31.43	13.4	31.65	31.90	-9.4	2,056	-0.46%
2019/02/27	1	30.00	4	29.95	29.90	-3	1,847	-0.16%
2019/02/22	3	28.60	0	0.00	28.60	3	1,705	0.18%
2019/02/21	0	0.00	5	28.70	28.60	-5	1,692	-0.30%
2019/02/11	0	0.00	5	28.25	28.35	-5	1,577	-0.32%
2019/01/30	2	27.75	1	27.55	27.55	1	1,528	0.07%
2019/01/29	0	0.00	1	27.50	27.65	-1	1,517	-0.07%
2019/01/28	1	27.40	0	0.00	27.60	1	1,526	0.07%
2019/01/25	0	0.00	2	27.50	27.50	-2	1,526	-0.13%
2019/01/23	0	0.00	1.1	26.66	26.85	-1.1	1,475	-0.07%
2019/01/09	0	0.00	5	25.20	25.30	-5	1,488	-0.34%
2019/01/07	10	24.65	2	24.55	24.70	8	1,487	0.54%
2019/01/02	20	24.58	0	0.00	24.35	20	1,568	1.28%
2018/12/25	2	23.70	1	23.80	23.40	1	1,630	0.06%
2018/12/24	2	24.05	0	0.00	24.05	2	1,552	0.13%
2018/12/21	1	24.85	1	24.60	23.85	0	1,450	0.00%
2018/12/20	1	24.95	0	0.00	24.90	1	1,287	0.08%
2018/12/19	5	25.55	0	0.00	25.55	5	1,245	0.40%
2018/12/13	1	27.25	0	0.00	27.30	1	1,167	0.09%
2018/11/20	0	0.00	1	27.20	27.30	-1	1,734	-0.06%
2018/11/19	0	0.00	2.4	27.36	27.40	-2.4	1,739	-0.14%
2018/11/14	0	0.00	1	27.30	27.45	-1	1,766	-0.06%
2018/11/08	5	26.25	0	0.00	26.20	5	1,758	0.28%
2018/10/31	0	0.00	0.3	25.10	25.10	-0.3	1,784	-0.02%
2018/10/12	0	0.00	1	25.40	26.25	-1	1,737	-0.06%
2018/10/11	1	25.10	0	0.00	25.75	1	1,734	0.06%
2018/10/09	1	26.80	0	0.00	26.85	1	1,676	0.06%
2018/10/05	0	0.00	10	26.35	26.30	-10	1,648	-0.61%
2018/10/03	0	0.00	4	27.20	26.90	-4	1,594	-0.25%
2018/09/19	5	28.50	3	28.50	28.45	2	1,491	0.13%
2018/09/07	0	0.00	1	29.60	29.45	-1	1,456	-0.07%
2018/09/06	0	0.00	2	30.05	29.85	-2	1,415	-0.14%
2018/09/05	11	29.76	0	0.00	29.75	11	1,391	0.79%
2018/09/04	0	0.00	21	35.71	35.40	-21	1,298	-1.62%
2018/09/03	0	0.00	5	35.55	35.60	-5	1,234	-0.41%
2018/08/31	3	35.25	2	35.35	35.50	1	1,183	0.08%
2018/08/30	0	0.00	2	35.25	35.25	-2	1,170	-0.17%
2018/08/29	2	35.20	0	0.00	35.30	2	1,166	0.17%
2018/08/28	0	0.00	10	34.98	35.00	-10	1,150	-0.87%
2018/08/27	0	0.00	3	34.60	34.80	-3	1,137	-0.26%
2018/08/24	0	0.00	1.6	34.32	34.35	-1.6	1,109	-0.15%
2018/08/23	0	0.00	1	34.25	34.35	-1	1,120	-0.09%
2018/08/08	0	0.00	1	34.15	34.10	-1	1,155	-0.09%
2018/08/07	8	34.04	0	0.00	34.10	8	1,152	0.69%
2018/07/19	0	0.00	2	33.90	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	6	33.36	33.35	-6	1,189	-0.50%
2018/07/16	0	0.00	1	33.10	32.95	-1	1,174	-0.09%
2018/07/02	0	0.00	2	33.05	33.00	-2	1,264	-0.16%
2018/06/26	0	0.00	2	32.93	32.95	-2	1,284	-0.16%
2018/06/20	1	32.60	0	0.00	32.90	1	1,388	0.07%
2018/06/15	2	32.95	0	0.00	32.80	2	1,379	0.14%
2018/06/12	4	32.85	0	0.00	32.95	4	1,524	0.26%
2018/06/06	2	33.60	0	0.00	33.60	2	1,536	0.13%
2018/06/05	0	0.00	1	33.35	33.45	-1	1,516	-0.07%
2018/06/04	0	0.00	1	33.00	33.20	-1	1,500	-0.07%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/31	2	32.80	0	0.00	32.90	2	1,477	0.14%
2018/05/30	2	32.65	4	32.75	32.70	-2	1,472	-0.14%
2018/05/16	0	0.00	2	32.50	32.50	-2	1,529	-0.13%
2018/05/11	5	32.15	0	0.00	32.25	5	1,638	0.31%
2018/05/10	1	31.95	0	0.00	32.10	1	1,624	0.06%
2018/05/08	1	31.75	0	0.00	31.95	1	1,636	0.06%
2018/04/26	1	31.90	0	0.00	31.80	1	1,703	0.06%
2018/04/25	2	32.05	0	0.00	32.10	2	1,766	0.11%
2018/04/24	2	32.75	0	0.00	32.55	2	1,786	0.11%
2018/04/23	1	33.30	0	0.00	33.40	1	1,805	0.06%
2018/04/18	1	33.50	0	0.00	33.50	1	1,880	0.05%
2018/04/11	1	33.60	0	0.00	33.30	1	2,009	0.05%
2018/04/09	0	0.00	0	33.75	33.85	0	1,997	0.00%
2018/04/03	1	33.70	0	0.00	33.65	1	2,015	0.05%
2018/04/02	5	34.05	1	33.80	33.80	4	2,024	0.20%
2018/03/28	5	33.45	0	0.00	33.50	5	2,027	0.25%
2018/03/27	0	0.00	3	33.50	33.45	-3	2,024	-0.15%
2018/03/26	3	32.98	0	0.00	32.90	3	1,997	0.15%
2018/03/22	5	32.70	0	0.00	32.35	5	1,974	0.25%
2018/03/13	1	33.05	1	33.15	33.20	0	2,254	0.00%
2018/03/07	5	32.20	0	0.00	31.90	5	2,285	0.22%
2018/02/22	0	0.00	5	31.40	31.50	-5	2,501	-0.20%
2018/02/21	0	0.00	7	31.33	31.35	-7	2,526	-0.28%
2018/02/07	0	0.00	20	31.08	31.00	-20	2,606	-0.77%
2018/02/06	5	31.46	0	0.00	30.50	5	2,617	0.19%
2018/02/05	2	32.70	0	0.00	32.85	2	2,566	0.08%
2018/01/10	4	34.26	7	34.80	33.95	-3	2,695	-0.11%
2018/01/04	0	0.00	1	35.70	35.65	-1	3,160	-0.03%
2018/01/02	1	35.35	0	0.00	35.25	1	3,257	0.03%