神達 (3706)-凱基-基隆券商分點個股進出

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
42.95
漲跌
▼0.05
漲幅
-0.12%
成交量
8,832張
產業
上市電腦週邊類股
830人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	42.80	4	43.13	42.95	-3	26,814	-0.01%
2024/05/07	1	42.45	0	0.00	43.00	1	26,976	0.00%
2024/05/06	4	43.48	2	43.35	43.20	2	26,908	0.01%
2024/05/03	4.2	44.38	0	0.00	43.75	4.2	26,916	0.02%
2024/05/02	2.2	44.78	1	44.60	44.60	1.2	27,037	0.00%
2024/04/30	10.1	45.56	0	0.00	45.40	10.1	27,395	0.04%
2024/04/29	41.5	45.87	123	46.21	45.90	-81.5	27,857	-0.29%	大賣/
2024/04/26	342	45.71	208.3	46.11	45.70	133.7	28,831	0.46%	大買/大賣/鉅額交易
2024/04/25	1	44.05	2	44.13	44.05	-1	28,993	0.00%
2024/04/24	1	44.05	4.3	44.04	44.60	-3.3	29,086	-0.01%
2024/04/23	8	42.64	2	42.35	42.80	6	29,074	0.02%
2024/04/22	3	42.83	1	42.45	42.20	2	29,228	0.01%
2024/04/19	8	43.99	5	44.31	43.70	3	29,229	0.01%
2024/04/18	1	44.60	3.5	44.73	44.70	-2.5	29,358	-0.01%
2024/04/17	7.6	45.16	0	0.00	45.00	7.6	29,809	0.03%
2024/04/16	7.1	45.23	18	45.60	44.55	-11	30,455	-0.04%
2024/04/15	3.1	47.20	1.2	47.80	46.85	1.9	30,218	0.01%
2024/04/12	5	49.10	5	49.02	48.60	0	30,070	0.00%
2024/04/11	5.1	48.69	21.5	48.79	48.85	-16.5	30,088	-0.05%
2024/04/10	2	49.78	4	50.29	49.55	-2	30,183	-0.01%
2024/04/09	11	49.96	6	49.97	50.00	5	30,203	0.02%
2024/04/08	11.3	50.26	4	50.53	50.20	7.3	30,454	0.02%
2024/04/03	17	49.95	7	49.81	50.00	10	30,964	0.03%
2024/04/02	14	50.37	7.2	50.21	50.10	6.8	32,738	0.02%
2024/04/01	16.1	51.31	12	51.65	51.10	4.1	32,628	0.01%
2024/03/29	43.4	51.29	15	51.11	51.50	28.4	32,317	0.09%
2024/03/28	70.3	54.19	51	52.85	52.20	19.3	31,969	0.06%
2024/03/27	57.2	55.40	61.7	56.11	56.70	-4.5	30,939	-0.01%
2024/03/26	15.2	53.72	10.3	52.56	53.20	5	29,545	0.02%
2024/03/25	27.1	54.48	18	54.50	54.00	9.1	29,445	0.03%
2024/03/22	140.5	56.61	93.4	56.12	54.00	47.1	28,813	0.16%	大買/
2024/03/21	145	55.06	164.7	55.81	57.90	-19.7	26,387	-0.07%	大買/大賣/
2024/03/20	67.2	52.08	95.1	52.93	53.60	-27.9	23,391	-0.12%
2024/03/19	80	47.95	180.3	48.04	48.80	-100.3	21,293	-0.47%	大賣/
2024/03/18	49	45.70	40	45.67	46.50	9	20,908	0.04%
2024/03/15	36.3	45.55	28	45.65	45.60	8.3	20,820	0.04%
2024/03/14	24.9	45.57	127	45.85	45.55	-102.1	20,658	-0.49%	大賣/鉅額交易
2024/03/13	233	45.57	160	45.84	45.65	73	20,533	0.36%	大買/大賣/
2024/03/12	64	44.96	30.6	45.10	45.30	33.4	20,128	0.17%
2024/03/11	3	43.75	6	43.93	43.70	-3	19,919	-0.02%
2024/03/08	4	42.83	3	42.28	42.50	1	19,835	0.01%
2024/03/07	1	43.10	1	42.65	42.70	0	20,023	0.00%
2024/03/06	0	0.00	1	43.55	43.30	-1	20,391	0.00%
2024/03/05	0	0.00	4	43.40	43.55	-4	20,432	-0.02%
2024/03/04	2	43.70	3	43.60	43.20	-1	20,436	0.00%
2024/03/01	6	43.15	23	42.87	43.05	-17	20,313	-0.08%
2024/02/29	5	41.61	5	41.95	42.30	0	20,308	0.00%
2024/02/27	25	42.00	31	42.13	41.60	-6	20,415	-0.03%
2024/02/26	12.4	43.03	3	43.23	42.95	9.4	20,354	0.05%
2024/02/23	12.4	43.89	12	44.70	43.60	0.4	20,439	0.00%
2024/02/22	12	45.28	6.4	44.98	44.45	5.7	20,545	0.03%
2024/02/21	0	0.00	1	43.80	43.75	-1	20,177	0.00%
2024/02/20	1	43.70	0	0.00	43.75	1	20,306	0.00%
2024/02/19	13.4	44.47	11.5	44.39	44.15	1.9	20,252	0.01%
2024/02/16	8	45.63	8	45.34	45.60	0	20,286	0.00%
2024/02/15	5	44.52	28	44.36	45.10	-23	20,101	-0.11%
2024/02/05	12	45.08	5	44.75	44.80	7	19,880	0.04%
2024/02/02	11	45.19	5	45.29	45.10	6	19,884	0.03%
2024/02/01	10	44.80	10.1	44.62	44.65	-0.1	19,825	0.00%
2024/01/31	16	45.26	4	45.48	45.00	12	19,888	0.06%
2024/01/30	9	45.68	6.4	45.95	46.40	2.6	19,712	0.01%
2024/01/29	24	45.26	4	45.04	45.30	20	19,491	0.10%
2024/01/26	11	44.81	51	44.70	44.50	-40	19,452	-0.21%
2024/01/25	3	45.68	14	45.56	45.40	-11	19,385	-0.06%
2024/01/24	20	46.56	46	46.57	46.10	-26	19,145	-0.14%
2024/01/23	25	45.88	16	46.40	46.40	9	18,790	0.05%
2024/01/22	44	46.14	48.9	46.51	46.40	-4.9	18,283	-0.03%
2024/01/19	23	44.71	10	44.46	44.85	13	17,193	0.08%
2024/01/18	1	43.15	0	0.00	43.35	1	16,714	0.01%
2024/01/17	4	43.69	3	43.73	43.25	1	16,663	0.01%
2024/01/16	29	43.78	4	43.55	43.60	25	16,614	0.15%
2024/01/15	3	44.07	36	44.08	43.95	-33	16,467	-0.20%
2024/01/12	37	44.30	26	44.40	43.55	11	16,410	0.07%
2024/01/11	23	43.97	22.4	44.05	44.55	0.7	16,224	0.00%
2024/01/10	11	43.29	12.8	43.56	43.65	-1.8	15,998	-0.01%
2024/01/09	0	0.00	21.1	41.97	41.95	-21.1	15,344	-0.14%
2024/01/05	4	42.28	3	42.03	42.25	1	16,105	0.01%
2024/01/04	4	42.40	1	42.05	42.10	3	16,376	0.02%
2024/01/03	5	43.30	34	43.04	43.30	-29	16,329	-0.18%
2024/01/02	9.3	43.58	5	43.07	43.20	4.3	16,273	0.03%
2023/12/29	25.4	44.71	39	44.47	44.55	-13.7	15,997	-0.09%
2023/12/28	75.1	44.86	129.7	44.55	45.00	-54.7	15,338	-0.36%	大賣/
2023/12/27	37	42.48	31.3	42.36	42.55	5.7	13,513	0.04%
2023/12/26	12	41.78	14	41.66	42.10	-2	13,726	-0.01%
2023/12/25	7	42.05	4	41.98	41.55	3	13,929	0.02%
2023/12/22	6	41.64	5	41.37	41.60	1	13,969	0.01%
2023/12/21	14	41.28	14	41.78	41.50	0	14,021	0.00%
2023/12/20	8	41.24	55.3	41.18	41.65	-47.3	14,239	-0.33%
2023/12/19	13.3	39.69	0	0.00	39.50	13.3	14,259	0.09%
2023/12/18	3	40.15	1	40.55	40.30	2	14,458	0.01%
2023/12/15	2	40.40	15	40.20	40.25	-13	15,181	-0.09%
2023/12/14	15	41.07	2	41.30	40.70	13	15,435	0.08%
2023/12/13	35	41.72	34.2	42.09	41.20	0.8	15,245	0.01%
2023/12/12	21	41.11	1	41.15	40.90	20	14,422	0.14%
2023/12/11	3	41.25	1	41.10	41.15	2	14,501	0.01%
2023/12/08	5	41.21	9	41.78	40.95	-4	14,553	-0.03%
2023/12/07	14	41.51	43	41.19	41.15	-29	14,461	-0.20%
2023/12/06	14	41.17	12	41.35	41.15	2	14,542	0.01%
2023/12/05	28	40.82	5	40.90	40.75	23	14,492	0.16%
2023/12/04	51.1	41.25	12.2	41.31	41.25	38.9	14,429	0.27%
2023/12/01	78.1	41.04	71	41.20	41.40	7.1	14,215	0.05%
2023/11/30	7	40.25	0	0.00	40.20	7	13,802	0.05%
2023/11/29	5	39.70	0	0.00	39.85	5	13,797	0.04%
2023/11/28	0	0.00	2	39.13	39.30	-2	13,956	-0.01%
2023/11/27	9	38.45	0	0.00	38.25	9	14,123	0.06%
2023/11/24	19	39.87	11	40.08	39.75	8	14,088	0.06%
2023/11/23	2	40.95	6	41.50	40.90	-4	14,040	-0.03%
2023/11/22	4	40.84	17	41.16	40.75	-13	14,038	-0.09%
2023/11/21	4	41.70	13	42.02	42.20	-9	14,068	-0.06%
2023/11/20	16	41.20	1	41.25	41.20	15	14,328	0.10%
2023/11/17	0	0.00	43	40.23	40.90	-43	14,375	-0.30%
2023/11/15	16	39.39	34	39.27	38.70	-18	14,825	-0.12%
2023/11/14	38	39.99	11	39.97	39.85	27	16,064	0.17%
2023/11/13	1	39.40	5	39.13	39.70	-4	16,441	-0.02%
2023/11/10	25	39.50	2	39.43	39.50	23	16,710	0.14%
2023/11/09	0	0.00	1	38.90	38.85	-1	16,978	-0.01%
2023/11/08	12	39.53	2	39.30	39.10	10	17,277	0.06%
2023/11/06	0	0.00	1	38.65	38.70	-1	18,229	-0.01%
2023/11/03	0	0.00	5	38.05	38.10	-5	18,679	-0.03%
2023/10/31	1	37.10	1	37.00	36.75	0	21,299	0.00%
2023/10/26	1	38.35	0	0.00	38.20	1	21,951	0.00%
2023/10/25	2	39.03	0	0.00	39.00	2	22,087	0.01%
2023/10/24	3	38.80	0.5	38.75	39.00	2.5	22,137	0.01%
2023/10/23	0	0.00	0.5	38.40	38.30	-0.5	22,215	0.00%
2023/10/20	5	37.62	0	0.00	37.95	5	22,467	0.02%
2023/10/19	7	37.54	3	37.40	38.00	4	22,749	0.02%
2023/10/18	8	37.86	6.1	37.53	37.50	2	23,174	0.01%
2023/10/17	11	39.63	106	40.49	39.35	-95	23,530	-0.40%	大賣/
2023/10/16	19	40.43	3.1	40.13	39.80	15.9	26,345	0.06%
2023/10/13	9	42.19	17	42.04	42.00	-8	30,275	-0.03%
2023/10/12	12	40.61	6	41.33	41.85	6	30,070	0.02%
2023/10/11	2.3	40.13	1	39.90	39.65	1.3	30,478	0.00%
2023/10/06	9	41.70	6	41.65	41.50	3	30,983	0.01%
2023/10/05	3	41.95	5	41.74	41.65	-2	32,976	-0.01%
2023/10/04	7	40.73	15	40.98	41.20	-8	33,163	-0.02%
2023/10/03	14	41.81	15	41.58	41.45	-1	33,217	0.00%
2023/10/02	23	42.44	22.4	42.56	42.50	0.6	33,214	0.00%
2023/09/28	103.3	41.06	46	40.92	40.75	57.3	33,075	0.17%	大買/
2023/09/27	3	40.60	5.3	40.52	40.80	-2.3	33,344	-0.01%
2023/09/26	4	40.30	4	40.15	40.10	0	34,282	0.00%
2023/09/25	57	40.26	51	40.56	40.10	6	34,571	0.02%
2023/09/22	37.4	40.55	8.3	40.47	40.80	29.2	34,366	0.08%
2023/09/21	18.3	38.89	13.3	39.00	39.25	5	34,107	0.01%
2023/09/20	2	39.80	8.5	40.28	39.50	-6.5	34,089	-0.02%
2023/09/19	35	39.04	32	38.90	38.45	3	33,817	0.01%
2023/09/18	4	37.95	2	37.95	37.80	2	34,400	0.01%
2023/09/15	1	39.00	0	0.00	38.70	1	34,706	0.00%
2023/09/14	3	38.95	2	38.88	38.70	1	34,870	0.00%
2023/09/13	3.3	38.45	1.5	38.93	38.55	1.8	35,439	0.01%
2023/09/12	15	38.49	0	0.00	38.45	15	37,017	0.04%
2023/09/11	1.3	38.12	23	38.40	38.20	-21.7	38,498	-0.06%
2023/09/08	0	0.00	6	39.20	39.25	-6	38,420	-0.02%
2023/09/07	1	39.65	0.2	40.00	39.65	0.8	38,624	0.00%
2023/09/06	16.2	40.39	1.2	40.25	40.15	15	38,619	0.04%
2023/09/05	0	0.00	0.1	40.00	40.35	-0.1	38,718	0.00%
2023/09/04	5.6	39.69	0	0.00	39.90	5.6	38,830	0.01%
2023/09/01	1	40.05	7	40.36	39.75	-6	38,850	-0.02%
2023/08/31	20	40.61	22	40.17	40.55	-2	38,766	-0.01%
2023/08/30	22.6	41.49	0	0.00	40.95	22.6	38,883	0.06%
2023/08/29	0	41.25	0	0.00	41.20	0	39,373	0.00%
2023/08/28	2	41.65	2	41.10	41.35	0	40,556	0.00%
2023/08/25	2.9	42.02	0.3	42.00	41.70	2.6	40,916	0.01%
2023/08/24	14.3	43.93	18	44.17	43.30	-3.7	40,875	-0.01%
2023/08/23	7	43.81	3	43.75	44.00	4	40,874	0.01%
2023/08/22	14	43.51	3.2	43.51	43.20	10.8	40,647	0.03%
2023/08/21	15.4	43.58	9	43.88	43.30	6.4	40,346	0.02%
2023/08/18	99	45.84	78.4	45.38	44.05	20.7	39,988	0.05%
2023/08/17	47	42.91	46	42.96	43.10	1	38,655	0.00%
2023/08/16	115	42.50	117	42.67	43.00	-2	38,358	-0.01%	大買/大賣/
2023/08/15	11.3	44.14	12	43.80	43.35	-0.7	38,455	0.00%
2023/08/14	9	42.59	5	42.68	42.80	4	38,131	0.01%
2023/08/11	31	42.97	26.1	43.44	42.85	4.9	37,795	0.01%
2023/08/10	120.5	42.64	74.4	42.73	42.30	46.1	37,397	0.12%	大買/
2023/08/09	4.3	45.48	11.3	44.89	45.00	-7	36,606	-0.02%
2023/08/08	8.3	46.93	13.3	47.19	46.35	-5	36,084	-0.01%
2023/08/07	271.6	47.37	254.4	47.47	48.45	17.2	35,289	0.05%	大買/大賣/
2023/08/04	89.5	45.46	99	45.51	45.15	-9.5	33,829	-0.03%
2023/08/02	6.2	45.80	13.3	46.11	44.95	-7.1	33,238	-0.02%
2023/08/01	9.3	47.82	1	47.50	48.60	8.3	32,945	0.03%
2023/07/31	42	50.26	33	49.62	47.05	9	32,749	0.03%
2023/07/28	10	46.10	9.3	46.76	49.50	0.7	32,343	0.00%
2023/07/27	9	47.36	2	47.77	46.80	7	32,140	0.02%
2023/07/26	9	47.88	4.2	47.79	47.10	4.8	31,987	0.02%
2023/07/25	5.3	48.74	12	48.37	48.30	-6.7	31,791	-0.02%
2023/07/24	12	49.85	67	49.96	49.90	-55	31,491	-0.17%
2023/07/21	44.1	47.99	97.3	45.18	49.30	-53.2	31,107	-0.17%
2023/07/20	57.5	48.02	549.7	47.89	46.80	-492.2	30,607	-1.61%	大賣/鉅額交易
2023/07/19	430.2	52.65	380	51.98	51.10	50.2	29,960	0.17%	大買/大賣/
2023/07/18	979.2	55.03	586.4	52.87	50.40	392.9	27,034	1.45%	大買/大賣/鉅額交易
2023/07/17	85	52.20	37	52.20	52.20	48	22,706	0.21%
2023/07/14	135	46.97	63	47.25	47.50	72	22,355	0.32%	大買/
2023/07/13	37	43.14	15	43.13	43.20	22	21,592	0.10%
2023/07/12	164.2	38.67	201.2	38.80	39.30	-37	20,937	-0.18%	大買/大賣/
2023/07/11	3	35.57	5.9	35.67	35.75	-2.9	18,866	-0.02%
2023/07/10	4	34.98	2	35.23	34.90	2	18,579	0.01%
2023/07/07	4	35.39	6	35.65	35.35	-2	18,406	-0.01%
2023/07/06	8	35.87	18	35.79	35.55	-10	18,239	-0.05%
2023/07/05	17	36.49	18	36.52	36.15	-1	17,878	-0.01%
2023/07/04	53.2	37.31	25	37.58	37.70	28.2	17,291	0.16%
2023/07/03	6	35.99	25	35.96	35.95	-19	16,168	-0.12%
2023/06/29	2	34.70	2	35.00	34.70	0	15,578	0.00%
2023/06/28	2	35.70	5.2	35.68	34.70	-3.2	15,444	-0.02%
2023/06/27	25	35.69	11	35.75	35.35	14	15,208	0.09%
2023/06/26	33.2	36.59	8	36.59	36.85	25.2	14,732	0.17%
2023/06/21	5	35.38	5	35.48	35.15	0	13,755	0.00%
2023/06/20	1.2	34.89	4	34.74	34.50	-2.8	13,358	-0.02%
2023/06/19	10	35.13	9	35.30	35.40	1	13,068	0.01%
2023/06/16	132	37.35	107	37.06	36.45	25	12,329	0.20%	大買/大賣/
2023/06/15	56	34.69	62.3	35.42	36.15	-6.3	10,611	-0.06%
2023/06/14	2	32.90	3	33.20	32.90	-1	9,027	-0.01%
2023/06/13	27	32.86	18.4	32.94	32.85	8.6	8,882	0.10%
2023/06/12	2.1	31.72	2	32.55	32.10	0.1	8,565	0.00%
2023/06/09	5	32.48	10	31.98	32.40	-5	8,506	-0.06%
2023/06/08	18	31.83	2	31.98	31.55	16	8,322	0.19%
2023/06/07	2	32.30	2	32.28	32.40	0	8,188	0.00%
2023/06/06	2	31.80	38	32.09	31.95	-36	8,098	-0.44%
2023/06/05	2	32.93	6	32.82	32.65	-4	7,965	-0.05%
2023/06/02	39	32.93	13	33.21	32.90	26	7,652	0.34%
2023/06/01	57.3	33.39	49	33.35	33.40	8.3	7,043	0.12%
2023/05/31	14	31.60	13	31.82	31.95	1	5,728	0.02%
2023/05/30	2	30.95	8	30.90	31.00	-6	5,203	-0.12%
2023/05/29	6	31.01	24.7	31.05	31.40	-18.7	5,067	-0.37%
2023/05/26	6	29.66	3	29.52	29.25	3	4,433	0.07%
2023/05/25	0	0.00	3	29.55	29.50	-3	4,387	-0.07%
2023/05/24	0	0.00	2	29.30	29.20	-2	4,322	-0.05%
2023/05/23	4	29.28	9	29.51	29.25	-5	4,223	-0.12%
2023/05/22	1	30.50	0	0.00	30.15	1	4,015	0.02%
2023/05/19	7	30.44	33.3	30.16	30.20	-26.3	3,821	-0.69%
2023/05/18	10	28.40	4	28.64	28.40	6	3,282	0.18%
2023/05/17	0	0.00	10.5	28.38	28.35	-10.5	3,233	-0.32%
2023/05/16	0	0.00	10	28.23	28.25	-10	3,208	-0.31%
2023/05/15	0	0.00	6	27.96	28.00	-6	3,192	-0.19%
2023/05/12	0	0.00	4	27.93	27.85	-4	3,217	-0.12%
2023/05/10	0	0.00	12	28.01	28.15	-12	3,350	-0.36%
2023/05/04	0	0.00	11	28.30	28.35	-11	3,526	-0.31%
2023/05/03	5	28.35	0	0.00	28.35	5	3,541	0.14%
2023/05/02	0	0.00	7	28.39	28.35	-7	3,592	-0.19%
2023/04/25	0	0.00	4	28.08	28.10	-4	3,503	-0.11%
2023/04/20	1	27.90	0	0.00	27.85	1	3,378	0.03%
2023/04/19	1	27.95	0	0.00	27.95	1	3,349	0.03%
2023/04/18	3	28.25	0	0.00	28.25	3	3,297	0.09%
2023/04/17	2.2	28.68	0	0.00	28.60	2.2	3,244	0.07%
2023/04/11	0	0.00	10	27.93	27.90	-10	3,085	-0.32%
2023/04/10	2	27.40	0	0.00	27.40	2	3,027	0.07%
2023/04/07	1	27.30	0	0.00	27.40	1	3,009	0.03%
2023/04/06	12	27.29	0	0.00	27.30	12	2,993	0.40%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	0	0.00	1	27.55	27.45	-1	2,977	-0.03%
2023/03/28	11	28.51	0	0.00	28.50	11	3,005	0.37%
2023/03/27	1	28.70	0	0.00	28.65	1	3,055	0.03%
2023/03/24	1	28.65	0	0.00	28.70	1	3,060	0.03%
2023/03/23	2	28.60	0	0.00	28.60	2	3,023	0.07%
2023/03/22	0	0.00	1	28.70	28.80	-1	3,014	-0.03%
2023/03/17	1	28.00	0	0.00	28.00	1	2,965	0.03%
2023/03/16	2	27.93	0	0.00	27.90	2	2,933	0.07%
2023/03/15	2	28.30	0	0.00	28.20	2	2,914	0.07%
2023/03/14	1	28.30	0	0.00	28.25	1	2,932	0.03%
2023/03/13	1	28.20	0	0.00	28.50	1	2,929	0.03%
2023/03/10	21.1	28.68	0	0.00	28.65	21.1	2,899	0.73%
2023/03/08	5	29.14	5	29.15	29.15	0	2,812	0.00%
2023/03/07	6	29.27	0	0.00	29.35	6	2,771	0.22%
2023/03/06	1.1	29.26	0	0.00	29.35	1.1	2,738	0.04%
2023/03/03	0	0.00	4	29.35	29.35	-4	2,700	-0.15%
2023/03/02	4	29.24	3.6	29.17	29.45	0.4	2,659	0.01%
2023/03/01	3	29.65	2	29.55	29.50	1	2,598	0.04%
2023/02/24	0	0.00	1	31.50	31.60	-1	2,429	-0.04%
2023/02/23	0	0.00	2	31.23	31.20	-2	2,369	-0.08%
2023/02/22	0	0.00	1	30.90	31.00	-1	2,369	-0.04%
2023/02/20	0	0.00	1	31.00	30.95	-1	2,453	-0.04%
2023/02/16	5	30.85	7	30.90	30.90	-2	2,530	-0.08%
2023/02/15	8	30.85	0	0.00	30.75	8	2,600	0.31%
2023/02/14	0	0.00	8	30.75	31.05	-8	2,588	-0.31%
2023/02/09	6.1	31.29	0	0.00	30.90	6.1	2,666	0.23%
2023/02/08	3	31.85	3	32.05	31.85	0	2,565	0.00%
2023/02/07	0	0.00	12	31.75	31.85	-12	2,512	-0.48%
2023/02/03	4	30.96	8	31.22	31.40	-4	2,400	-0.17%
2023/02/02	0	0.00	0.8	30.81	30.85	-0.8	2,337	-0.03%
2023/01/31	0	0.00	5	30.55	30.80	-5	2,285	-0.22%
2023/01/16	0	0.00	6	30.00	29.90	-6	2,190	-0.27%
2023/01/12	0.3	30.20	1	30.20	30.15	-0.7	2,169	-0.03%
2022/12/30	0	0.00	1	30.00	29.50	-1	2,154	-0.05%
2022/12/29	0	0.00	6	29.65	29.70	-6	2,083	-0.29%
2022/12/20	5	29.78	5	30.29	29.60	0	2,060	0.00%
2022/12/19	0	0.00	2	30.00	29.75	-2	2,012	-0.10%
2022/12/16	0	0.00	2	29.60	29.40	-2	1,889	-0.11%
2022/12/06	0	0.00	1	29.40	29.20	-1	1,803	-0.06%
2022/12/05	0	0.00	11	29.80	29.70	-11	1,764	-0.62%
2022/12/02	1.3	29.96	0	0.00	29.95	1.3	1,791	0.07%
2022/12/01	0	0.00	22	29.95	29.95	-22	1,794	-1.23%
2022/11/30	1	29.75	10	29.65	29.75	-9	1,770	-0.51%
2022/11/29	0.1	29.40	0	0.00	29.60	0.1	1,748	0.01%
2022/11/28	0	0.00	6	29.38	29.50	-6	1,737	-0.35%
2022/11/25	0	0.00	4	29.35	29.30	-4	1,734	-0.23%
2022/11/23	1	29.30	2	29.28	29.25	-1	1,714	-0.06%
2022/11/22	5	29.15	0	29.10	29.20	5	1,725	0.29%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/17	1	29.35	3	29.20	29.20	-2	1,703	-0.12%
2022/11/16	2	29.20	2	29.15	29.15	0	1,685	0.00%
2022/11/14	2	28.83	21	28.71	28.85	-19	1,586	-1.20%
2022/11/11	2	28.85	11	28.52	28.60	-9	1,541	-0.58%
2022/11/10	0	0.00	1	28.20	28.30	-1	1,488	-0.07%
2022/11/09	40	28.36	10	28.70	28.30	30	1,472	2.04%
2022/11/04	0	0.00	2	27.25	27.60	-2	1,456	-0.14%
2022/11/03	0	0.00	10	27.25	27.30	-10	1,483	-0.67%
2022/10/31	1	27.05	0	0.00	27.10	1	1,664	0.06%
2022/10/28	0	0.00	1	26.70	26.70	-1	1,671	-0.06%
2022/10/27	2	26.95	0	0.00	27.00	2	1,679	0.12%
2022/10/19	0	0.00	5	26.84	26.75	-5	1,702	-0.29%
2022/10/17	0.1	26.30	0	0.00	26.40	0.1	1,723	0.01%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/04	0	0.00	1	27.35	27.30	-1	1,830	-0.05%
2022/09/29	0	0.00	2	27.20	27.15	-2	1,855	-0.11%
2022/09/27	0	0.00	2	26.45	26.60	-2	1,797	-0.11%
2022/09/26	11.1	26.68	0	0.00	26.50	11.1	1,808	0.61%
2022/09/23	0	27.60	0	0.00	27.35	0	1,795	0.00%
2022/09/16	0.1	28.00	0	0.00	27.70	0.1	1,895	0.01%
2022/09/07	0.6	27.20	0	0.00	27.10	0.6	2,160	0.03%
2022/08/24	1	28.45	0	0.00	28.40	1	2,119	0.05%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/15	0	0.00	5	29.00	28.85	-5	2,152	-0.23%
2022/08/10	10	29.35	1	29.40	29.10	9	2,090	0.43%
2022/08/09	11	29.36	4	29.03	29.45	7	2,078	0.34%
2022/08/08	0	0.00	2	28.75	28.70	-2	2,003	-0.10%
2022/08/05	5	28.19	0	0.00	28.30	5	1,993	0.25%
2022/08/03	1	27.90	0	0.00	27.85	1	2,072	0.05%
2022/08/01	2	28.25	0	0.00	28.15	2	2,126	0.09%
2022/07/29	0	0.00	1	28.05	28.15	-1	2,158	-0.05%
2022/07/27	0	0.00	4	28.00	28.05	-4	2,203	-0.18%
2022/07/22	5	28.30	0	0.00	28.20	5	2,242	0.22%
2022/07/21	0	0.00	2	28.00	28.05	-2	2,251	-0.09%
2022/07/18	0.1	27.05	0	0.00	27.05	0.1	2,256	0.01%
2022/07/14	0	0.00	1	26.95	27.10	-1	2,267	-0.04%
2022/07/12	0	0.00	1	26.40	26.45	-1	2,285	-0.04%
2022/07/07	0	0.00	1	27.15	27.40	-1	2,322	-0.04%
2022/06/21	0	0.00	3.6	28.64	28.70	-3.6	3,201	-0.11%
2022/06/17	0	0.00	2	27.83	27.90	-2	3,077	-0.06%
2022/06/15	2	28.05	0	0.00	28.10	2	3,108	0.06%
2022/06/07	0	0.00	5	28.05	28.00	-5	3,332	-0.15%
2022/06/06	0	0.00	4	27.90	27.85	-4	3,402	-0.12%
2022/05/31	0	0.00	0.1	27.90	28.00	-0.1	3,798	0.00%
2022/05/30	0	0.00	0	27.80	27.85	0	3,867	0.00%
2022/05/27	0	0.00	2	27.65	27.60	-2	3,954	-0.05%
2022/05/25	3	27.47	1	27.60	27.55	2	4,316	0.05%
2022/05/24	0	0.00	1	27.60	27.45	-1	4,390	-0.02%
2022/05/23	0	0.00	2	27.70	27.60	-2	4,443	-0.05%
2022/05/20	1	27.10	0	0.00	27.10	1	4,512	0.02%
2022/05/19	0	0.00	3	26.80	26.90	-3	4,639	-0.06%
2022/05/17	1	26.95	0	0.00	27.05	1	4,720	0.02%
2022/05/16	1	26.60	0	0.00	26.85	1	4,764	0.02%
2022/05/13	2	26.25	2	26.55	26.55	0	4,848	0.00%
2022/05/12	1	26.15	0	0.00	26.15	1	4,878	0.02%
2022/05/11	1	26.95	6	26.70	26.65	-5	4,858	-0.10%
2022/05/10	3.2	26.86	4	26.90	27.15	-0.8	4,843	-0.02%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/05	2	28.15	0	0.00	28.25	2	4,840	0.04%
2022/05/04	0	0.00	1	28.10	28.00	-1	4,843	-0.02%
2022/05/03	0	0.00	3	27.95	27.95	-3	4,898	-0.06%
2022/04/28	1	27.90	0	0.00	27.80	1	4,978	0.02%
2022/04/27	6	27.50	0	0.00	27.80	6	5,007	0.12%
2022/04/25	2	28.05	1	28.00	27.95	1	5,038	0.02%
2022/04/22	2	28.65	0	0.00	28.75	2	5,051	0.04%
2022/04/21	0	0.00	5	28.80	28.80	-5	5,150	-0.10%
2022/04/19	3	28.38	2	28.45	28.35	1	5,190	0.02%
2022/04/14	2	28.48	10	28.35	28.55	-8	5,386	-0.15%
2022/04/13	3	28.23	0	0.00	28.20	3	5,452	0.06%
2022/04/12	5	28.10	0	0.00	28.25	5	5,478	0.09%
2022/04/11	2	28.25	0	0.00	28.20	2	5,506	0.04%
2022/04/08	3	28.20	10	28.35	28.20	-7	5,630	-0.12%
2022/04/07	7	28.49	10	28.55	28.25	-3	5,830	-0.05%
2022/04/06	2	28.85	3	28.80	28.90	-1	6,006	-0.02%
2022/04/01	14	29.20	10	29.30	29.35	4	6,019	0.07%
2022/03/31	10	29.64	3	29.70	29.55	7	6,065	0.12%
2022/03/30	19.1	31.87	16.2	31.85	31.75	2.9	5,901	0.05%
2022/03/29	6	32.00	3	31.97	31.85	3	5,822	0.05%
2022/03/25	2	32.50	10	32.46	32.40	-8	5,732	-0.14%
2022/03/24	0	0.00	2	32.50	32.50	-2	5,822	-0.03%
2022/03/23	5.1	32.30	0	0.00	32.30	5.1	6,297	0.08%
2022/03/22	5	32.10	1	32.00	32.20	4	6,533	0.06%
2022/03/18	10.1	32.05	0	0.00	31.75	10.1	6,829	0.15%
2022/03/17	0.2	31.98	100	31.86	32.00	-99.8	7,234	-1.38%
2022/03/15	3	32.00	0	0.00	31.75	3	7,477	0.04%
2022/03/14	0	0.00	2	32.00	32.05	-2	7,549	-0.03%
2022/03/11	0	0.00	18	31.80	31.75	-18	7,637	-0.24%
2022/03/10	13	31.77	0	0.00	31.85	13	7,640	0.17%
2022/03/09	11	31.24	20	31.45	31.45	-9	7,658	-0.12%
2022/03/08	29	31.64	4	31.85	31.20	25	7,690	0.33%
2022/03/07	2	32.35	1	32.40	32.35	1	7,534	0.01%
2022/03/04	0	0.00	3	32.85	33.05	-3	7,568	-0.04%
2022/03/03	4	32.96	0	0.00	33.05	4	7,699	0.05%
2022/03/01	15	32.54	2	32.45	32.60	13	8,286	0.16%
2022/02/25	23	33.62	13	33.70	33.55	10	8,201	0.12%
2022/02/24	46	33.71	4	33.93	33.70	42	8,397	0.50%
2022/02/23	4	34.25	2	34.20	34.30	2	8,850	0.02%
2022/02/22	0	0.00	2	33.80	33.95	-2	10,310	-0.02%
2022/02/21	0	0.00	2	34.50	34.45	-2	10,599	-0.02%
2022/02/18	4	33.90	3	33.97	33.95	1	11,073	0.01%
2022/02/17	21	34.05	17	34.10	34.00	4	11,685	0.03%
2022/02/16	20	34.15	10	34.03	34.00	10	11,823	0.08%
2022/02/15	2	34.20	5	34.15	33.75	-3	12,048	-0.02%
2022/02/14	2	33.60	3	33.75	33.90	-1	11,967	-0.01%
2022/02/11	8	33.69	0	0.00	33.75	8	11,970	0.07%
2022/02/10	0	0.00	2	33.65	33.70	-2	11,976	-0.02%
2022/02/09	0	0.00	14	33.55	33.75	-14	11,960	-0.12%
2022/02/08	1	33.45	5	33.45	33.50	-4	11,952	-0.03%
2022/02/07	3	32.60	0	0.00	33.00	3	11,982	0.03%
2022/01/25	2	32.30	0	0.00	32.25	2	12,060	0.02%
2022/01/24	6	32.79	0	0.00	32.80	6	12,018	0.05%
2022/01/21	0	0.00	2	33.55	33.10	-2	11,989	-0.02%
2022/01/18	0	0.00	15	33.65	33.75	-15	11,920	-0.13%
2022/01/17	0	0.00	0.4	33.50	33.60	-0.4	11,862	0.00%
2022/01/14	15	33.00	3	33.00	33.00	12	11,802	0.10%
2022/01/13	2	33.40	0	0.00	33.50	2	11,708	0.02%
2022/01/12	2	33.60	6	33.69	33.40	-4	11,669	-0.03%
2022/01/11	11	33.40	14	33.41	33.50	-3	11,629	-0.03%
2022/01/10	34	33.59	4.3	33.70	33.65	29.7	11,562	0.26%
2022/01/07	3	33.97	14	33.88	33.80	-11	11,500	-0.10%
2022/01/06	0	0.00	1	34.10	34.45	-1	11,401	-0.01%
2022/01/05	22	34.43	1	34.40	34.20	21	11,325	0.19%
2022/01/04	1	34.45	6	34.55	34.50	-5	11,295	-0.04%
2022/01/03	10	34.72	2	34.95	34.50	8	11,256	0.07%
2021/12/30	33	34.93	37	35.02	35.20	-4	11,091	-0.04%
2021/12/29	10	34.78	6.2	34.73	34.95	3.8	10,858	0.03%
2021/12/28	7	34.46	25	34.46	34.50	-18	10,623	-0.17%
2021/12/27	4	34.31	14	34.08	34.35	-10	10,562	-0.09%
2021/12/24	15	34.04	3	33.85	33.80	12	10,479	0.11%
2021/12/23	2	34.00	4	33.96	34.00	-2	10,452	-0.02%
2021/12/22	5	33.94	2	34.03	33.70	3	10,393	0.03%
2021/12/21	0	0.00	4.3	33.75	33.90	-4.3	10,374	-0.04%
2021/12/20	16	33.59	3.5	33.53	33.70	12.5	10,357	0.12%
2021/12/17	20.2	34.64	18	34.67	34.10	2.2	10,305	0.02%
2021/12/16	13	34.18	7.4	34.05	34.40	5.6	9,813	0.06%
2021/12/15	2	34.00	32	33.96	33.70	-30	9,596	-0.31%
2021/12/14	13	33.99	7	33.90	33.85	6	9,587	0.06%
2021/12/13	60	34.10	6	34.13	34.10	54	9,414	0.57%
2021/12/10	9	33.07	14	33.28	33.40	-5	9,008	-0.06%
2021/12/09	12	32.78	27	32.82	32.75	-15	8,775	-0.17%
2021/12/08	6	32.65	14	32.73	32.70	-8	8,721	-0.09%
2021/12/07	6	32.73	1	32.80	32.80	5	8,643	0.06%
2021/12/06	2	32.25	10	32.20	32.30	-8	8,531	-0.09%
2021/12/03	11	32.30	0	0.00	32.20	11	8,534	0.13%
2021/12/02	6	31.80	0	0.00	31.70	6	8,484	0.07%
2021/12/01	15	31.97	4	32.09	32.15	11	8,477	0.13%
2021/11/30	19	32.19	1	32.10	32.00	18	8,680	0.21%
2021/11/29	38	31.72	6	31.58	31.70	32	8,595	0.37%
2021/11/26	6	32.01	50	32.37	32.00	-44	8,421	-0.52%
2021/11/25	13.9	33.07	85	33.47	32.90	-71.1	8,127	-0.88%
2021/11/24	3	33.68	4	33.69	34.00	-1	7,668	-0.01%
2021/11/23	2	33.95	5	34.10	33.90	-3	7,460	-0.04%
2021/11/22	9	34.47	32	34.44	34.50	-23	7,209	-0.32%
2021/11/19	57	33.99	83	34.13	34.40	-26	6,688	-0.39%
2021/11/18	19	32.11	17	31.53	32.10	2	5,175	0.04%
2021/11/17	92	31.86	78	31.98	31.75	14	4,806	0.29%
2021/11/16	4	30.40	30.4	31.43	32.10	-26.4	4,217	-0.63%
2021/11/15	70	30.10	15	30.11	30.10	55	3,605	1.53%
2021/11/12	5	29.77	1	29.90	29.70	4	3,436	0.12%
2021/11/11	0	0.00	2	29.00	29.10	-2	3,242	-0.06%
2021/11/10	0.9	29.15	0	0.00	29.25	0.9	3,266	0.03%
2021/11/08	1	29.00	0	0.00	28.90	1	3,265	0.03%
2021/11/04	0	0.00	14	28.94	28.90	-14	3,313	-0.42%
2021/11/03	0	0.00	6	29.18	29.25	-6	3,272	-0.18%
2021/11/02	2	28.80	1	28.75	28.75	1	3,183	0.03%
2021/11/01	0	0.00	9	28.80	28.80	-9	3,173	-0.28%
2021/10/29	1	28.65	0	0.00	28.75	1	3,165	0.03%
2021/10/28	0	0.00	6	28.55	28.60	-6	3,143	-0.19%
2021/10/12	0	0.00	2	28.10	28.35	-2	3,804	-0.05%
2021/10/05	0	0.00	2	27.60	27.75	-2	5,994	-0.03%
2021/10/04	3	27.87	0	0.00	27.70	3	5,984	0.05%
2021/10/01	3	28.30	0	0.00	28.05	3	5,963	0.05%
2021/09/29	0	0.00	1	28.60	28.60	-1	5,954	-0.02%
2021/09/28	1	29.00	0	0.00	29.00	1	5,947	0.02%
2021/09/27	0	0.00	2	29.10	28.95	-2	5,926	-0.03%
2021/09/24	0	0.00	13.4	29.03	29.05	-13.4	5,964	-0.22%
2021/09/22	0	0.00	1	28.35	28.70	-1	5,856	-0.02%
2021/09/15	2	28.45	2.6	28.38	28.30	-0.6	5,696	-0.01%
2021/09/10	0	0.00	3	28.15	28.15	-3	5,659	-0.05%
2021/09/07	0	0.00	1	28.90	28.70	-1	5,619	-0.02%
2021/09/03	4	29.05	8	29.09	28.95	-4	5,543	-0.07%
2021/09/02	7	28.11	0	0.00	28.30	7	5,309	0.13%
2021/08/30	0	0.00	2	27.80	27.80	-2	5,344	-0.04%
2021/08/24	2	27.60	0	0.00	27.60	2	5,518	0.04%
2021/08/19	0	0.00	2	27.10	27.10	-2	5,566	-0.04%
2021/08/18	2	27.60	10	27.20	27.60	-8	5,550	-0.14%
2021/08/17	1	27.60	0	0.00	27.50	1	5,566	0.02%
2021/08/16	0	0.00	1	28.05	27.90	-1	5,546	-0.02%
2021/08/13	2	28.50	0	0.00	28.30	2	5,520	0.04%
2021/08/11	1	27.90	1	27.75	27.80	0	5,515	0.00%
2021/08/10	2	27.95	0	0.00	27.95	2	5,556	0.04%
2021/08/06	0	0.00	1	28.60	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	0.3	28.60	28.60	-0.3	5,867	-0.01%
2021/08/04	3	28.60	2	28.55	28.60	1	6,109	0.02%
2021/08/03	3	28.45	0	0.00	28.50	3	6,232	0.05%
2021/07/27	0	0.00	3	28.65	28.80	-3	6,594	-0.05%
2021/07/23	0	0.00	1	28.25	28.25	-1	7,059	-0.01%
2021/07/22	3	27.95	0	0.00	27.90	3	7,312	0.04%
2021/07/21	21	28.05	3	27.90	27.90	18	7,324	0.25%
2021/07/20	2	28.15	0	0.00	28.10	2	7,314	0.03%
2021/07/19	2	28.55	23	28.54	28.45	-21	7,288	-0.29%
2021/07/16	4	29.15	2	29.25	29.10	2	7,285	0.03%
2021/07/15	2	29.20	0	0.00	29.50	2	7,344	0.03%
2021/07/14	4	29.33	15.6	29.28	29.25	-11.6	7,416	-0.16%
2021/07/13	71	30.71	141	30.80	29.55	-70	7,341	-0.95%	大賣/
2021/07/12	23.5	30.05	11.6	29.42	30.45	11.9	5,937	0.20%
2021/07/08	0.3	28.00	0	0.00	28.05	0.3	5,561	0.01%
2021/07/07	2	27.95	10	28.00	27.95	-8	5,654	-0.14%
2021/07/06	20.1	28.10	0	0.00	28.05	20.1	5,724	0.35%
2021/07/05	3.1	28.10	4	28.04	28.00	-0.9	5,777	-0.02%
2021/07/02	2	28.00	1	28.00	27.90	1	5,812	0.02%
2021/07/01	3	28.02	0	0.00	28.00	3	5,852	0.05%
2021/06/30	1	27.55	20	27.53	27.60	-19	5,848	-0.32%
2021/06/29	2	27.60	0	0.00	27.55	2	5,913	0.03%
2021/06/24	0	0.00	4	27.80	27.80	-4	6,065	-0.07%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/18	5	27.85	0.1	27.85	28.00	4.9	6,456	0.08%
2021/06/17	10	27.80	10	27.75	27.90	0	6,533	0.00%
2021/06/16	1	27.75	0	0.00	27.75	1	6,605	0.02%
2021/06/15	0	0.00	0.8	27.90	27.90	-0.8	6,659	-0.01%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	0.5	27.60	0	0.00	27.55	0.5	6,765	0.01%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/08	0.2	28.00	0	0.00	27.90	0.2	6,922	0.00%
2021/06/07	3.1	28.01	1	28.00	28.00	2.1	7,096	0.03%
2021/06/04	1	28.55	5	28.61	28.60	-4	7,217	-0.06%
2021/06/03	3.1	28.20	36	28.41	28.65	-32.9	7,636	-0.43%
2021/06/02	0	0.00	2	28.15	28.20	-2	7,630	-0.03%
2021/06/01	2.2	28.26	0	0.00	28.20	2.2	7,645	0.03%
2021/05/31	0.4	28.24	5	28.17	28.20	-4.6	7,625	-0.06%
2021/05/28	10.4	28.20	2	28.20	28.20	8.4	7,626	0.11%
2021/05/27	0.2	28.10	0	0.00	28.15	0.2	7,729	0.00%
2021/05/26	0.1	28.20	2	28.20	28.25	-1.9	7,825	-0.02%
2021/05/25	0.7	28.25	4	28.21	28.25	-3.4	7,869	-0.04%
2021/05/24	0.3	27.58	0.8	28.00	27.90	-0.5	7,959	-0.01%
2021/05/21	0.1	27.30	0	0.00	27.30	0.1	8,241	0.00%
2021/05/20	1	27.15	2	27.05	27.00	-1	8,340	-0.01%
2021/05/19	2	26.90	0	0.00	26.95	2	8,349	0.02%
2021/05/18	1	27.00	1	26.07	27.00	0	8,339	0.00%
2021/05/17	3	25.90	46	25.80	25.65	-43	8,341	-0.52%
2021/05/14	10	27.23	6	27.50	27.45	4	8,180	0.05%
2021/05/13	47	26.94	15	26.95	27.00	32	8,103	0.39%
2021/05/12	8	27.09	10.4	26.61	27.45	-2.4	7,988	-0.03%
2021/05/11	4	28.93	2	28.95	28.60	2	7,759	0.03%
2021/05/10	11	29.11	12	29.06	29.00	-1	7,676	-0.01%
2021/05/07	0	0.00	2	29.25	29.30	-2	7,685	-0.03%
2021/05/06	3	28.80	0	0.00	28.90	3	7,676	0.04%
2021/05/05	2	28.95	0	0.00	28.80	2	7,625	0.03%
2021/05/04	8	29.23	5	29.35	28.85	3	7,576	0.04%
2021/05/03	38	30.07	3	30.15	29.75	35	7,425	0.47%
2021/04/29	30	30.84	8.2	30.73	30.60	21.8	7,303	0.30%
2021/04/28	5	30.08	7.3	29.94	30.30	-2.3	6,924	-0.03%
2021/04/27	0	0.00	6	29.46	29.50	-6	6,734	-0.09%
2021/04/26	1	29.40	8.4	29.50	29.40	-7.4	6,735	-0.11%
2021/04/23	0	0.00	5	29.29	29.35	-5	6,707	-0.07%
2021/04/22	5	29.80	4.1	29.81	29.35	0.9	6,801	0.01%
2021/04/21	1	29.90	5.2	30.00	30.15	-4.2	6,734	-0.06%
2021/04/20	3	29.80	3	29.60	29.80	0	6,621	0.00%
2021/04/19	8	29.30	37	29.30	29.35	-29	6,537	-0.44%
2021/04/16	4.8	28.89	3	29.10	29.15	1.8	6,590	0.03%
2021/04/15	0	0.00	2.6	28.79	28.85	-2.6	6,609	-0.04%
2021/04/14	2	28.65	23	28.56	28.65	-21	6,617	-0.32%
2021/04/13	0	0.00	31	28.98	28.90	-31	6,607	-0.47%
2021/04/12	3	29.42	3	29.33	29.30	0	6,532	0.00%
2021/04/09	0	0.00	6	29.29	29.45	-6	6,479	-0.09%
2021/04/08	2	29.15	0	0.00	29.20	2	6,460	0.03%
2021/04/07	0	0.00	17	28.90	29.15	-17	6,483	-0.26%
2021/04/06	5	29.13	2	29.18	29.05	3	6,496	0.05%
2021/04/01	4	29.09	22.2	29.04	29.15	-18.2	6,453	-0.28%
2021/03/31	1	28.80	22	28.65	28.85	-21	6,398	-0.33%
2021/03/30	24	28.60	19.3	28.59	28.70	4.7	6,349	0.07%
2021/03/29	35	28.65	24	28.69	28.65	11	6,295	0.17%
2021/03/26	5	28.59	2	28.58	28.60	3	6,283	0.05%
2021/03/25	25	28.67	7	28.64	28.65	18	6,276	0.29%
2021/03/24	27	29.29	0	0.00	29.30	27	6,234	0.43%
2021/03/23	2	29.10	18	29.12	29.25	-16	6,178	-0.26%
2021/03/22	11	28.88	32	28.93	28.95	-21	6,122	-0.34%
2021/03/19	4	29.01	0	0.00	29.10	4	6,135	0.07%
2021/03/18	20	29.06	6	29.08	29.05	14	6,113	0.23%
2021/03/17	1	29.00	0	0.00	29.10	1	6,181	0.02%
2021/03/16	6	29.15	2.5	29.11	29.15	3.5	6,395	0.06%
2021/03/15	37	29.06	19	29.01	29.10	18	6,548	0.27%
2021/03/12	6	28.67	2	28.60	28.95	4	7,216	0.06%
2021/03/11	12.1	28.83	9	28.87	28.80	3.1	7,457	0.04%
2021/03/10	22.1	28.68	12	28.76	28.80	10.1	7,347	0.14%
2021/03/09	24	28.40	14	28.24	28.45	10	7,224	0.14%
2021/03/08	3.1	30.33	0	0.00	30.30	3.1	6,814	0.05%
2021/03/05	2.1	30.27	60	30.10	30.30	-57.9	6,822	-0.85%
2021/03/04	13	30.40	0	0.00	30.40	13	6,845	0.19%
2021/03/03	3	30.53	20	30.53	30.60	-17	6,834	-0.25%
2021/03/02	5	30.82	0	0.00	30.60	5	6,832	0.07%
2021/02/26	52	30.48	1	30.40	30.95	51	6,770	0.75%
2021/02/25	0	0.00	2	30.70	30.65	-2	6,746	-0.03%
2021/02/24	9	30.72	32	30.68	30.50	-23	6,816	-0.34%
2021/02/23	33	30.84	40	30.80	31.00	-7	6,687	-0.10%
2021/02/22	38.8	30.02	3	30.15	30.25	35.8	6,367	0.56%
2021/02/19	1.9	29.75	0.1	29.75	29.90	1.8	6,263	0.03%
2021/02/17	3	29.35	4	29.50	29.40	-1	6,317	-0.02%
2021/02/05	2	29.25	0	0.00	29.25	2	6,284	0.03%
2021/02/04	2	29.15	1	29.25	29.15	1	6,286	0.02%
2021/02/03	0	0.00	2	29.25	29.30	-2	6,351	-0.03%
2021/02/02	3	29.27	10	29.35	29.25	-7	6,382	-0.11%
2021/02/01	1	28.80	0	0.00	29.00	1	6,387	0.02%
2021/01/29	4	29.14	5	29.20	29.10	-1	6,375	-0.02%
2021/01/28	1	29.15	2	29.23	29.30	-1	6,332	-0.02%
2021/01/27	4	29.49	1	29.45	29.45	3	6,298	0.05%
2021/01/26	12	29.48	0	0.00	29.35	12	6,288	0.19%
2021/01/22	0.8	29.20	0	0.00	29.30	0.8	6,252	0.01%
2021/01/21	22.3	29.32	17.1	29.20	29.20	5.2	6,236	0.08%
2021/01/20	0.9	29.20	0	0.00	29.15	0.9	6,197	0.01%
2021/01/19	0	0.00	15	29.99	29.80	-15	6,118	-0.25%
2021/01/18	0	0.00	40	29.85	29.90	-40	6,074	-0.66%
2021/01/15	1	30.10	15.3	30.30	29.85	-14.3	6,042	-0.24%
2021/01/14	10	30.00	2	30.15	30.05	8	5,906	0.14%
2021/01/13	0	0.00	4.5	29.84	29.85	-4.5	5,892	-0.08%
2021/01/12	2	29.90	0	0.00	29.80	2	5,874	0.03%
2021/01/11	2	30.10	3	30.05	30.15	-1	5,800	-0.02%
2021/01/08	0	0.00	4	29.40	29.40	-4	5,671	-0.07%
2021/01/07	0	0.00	24	29.40	29.40	-24	5,610	-0.43%
2021/01/06	9.2	29.70	0	0.00	29.40	9.2	5,588	0.16%
2021/01/05	6	29.51	11	29.50	29.60	-5	5,539	-0.09%
2020/12/31	8	29.68	1	29.55	29.50	7	5,528	0.13%
2020/12/30	2	29.20	0	0.00	29.65	2	5,496	0.04%
2020/12/29	7.1	29.29	0	0.00	29.30	7.1	5,419	0.13%
2020/12/28	2	29.40	0	0.00	29.40	2	5,366	0.04%
2020/12/25	0	0.00	10	29.30	29.30	-10	5,361	-0.19%
2020/12/24	15	29.23	0	0.00	29.20	15	5,336	0.28%
2020/12/23	1.1	29.06	0	0.00	29.15	1.1	5,323	0.02%
2020/12/21	5	29.15	10.6	29.15	29.20	-5.6	5,356	-0.11%
2020/12/18	1.1	29.40	0	0.00	29.40	1.1	5,325	0.02%
2020/12/17	5.1	29.19	0	0.00	29.20	5.1	5,288	0.10%
2020/12/16	3	29.35	7	29.35	29.40	-4	5,248	-0.08%
2020/12/15	18	29.43	5	29.39	29.25	13	5,195	0.25%
2020/12/14	21	29.90	1	30.00	29.80	20	5,096	0.39%
2020/12/11	9	29.66	2	29.97	29.70	7	5,063	0.14%
2020/12/10	17	30.04	8.3	30.15	30.05	8.7	4,961	0.17%
2020/12/09	5	31.21	1	31.05	31.15	4	4,696	0.09%
2020/12/08	100	32.06	89.5	31.99	31.75	10.5	4,523	0.23%
2020/12/07	19	30.18	22.3	30.86	31.25	-3.3	3,891	-0.08%
2020/12/04	0	0.00	1	29.85	29.90	-1	3,535	-0.03%
2020/12/03	0	0.00	1	29.70	29.65	-1	3,472	-0.03%
2020/12/02	0.1	29.60	2	29.60	29.60	-1.9	3,435	-0.06%
2020/11/27	2.4	29.70	1.2	29.74	29.75	1.2	3,366	0.04%
2020/11/26	2.2	29.65	1.1	29.60	29.65	1.1	3,339	0.03%
2020/11/25	0.2	29.55	1	29.80	29.65	-0.8	3,340	-0.02%
2020/11/24	3	29.92	4	29.68	29.60	-1	3,319	-0.03%
2020/11/23	10	29.25	3	29.35	29.60	7	3,263	0.21%
2020/11/20	1	29.10	0	0.00	29.10	1	3,261	0.03%
2020/11/17	1.5	29.07	0.1	29.00	29.00	1.4	3,295	0.04%
2020/11/16	1	29.10	2	29.15	29.10	-1	3,409	-0.03%
2020/11/12	0	0.00	5	29.15	29.10	-5	3,373	-0.15%
2020/11/11	1	29.10	1	29.20	29.35	0	3,394	0.00%
2020/11/10	1	28.90	0	0.00	29.00	1	3,365	0.03%
2020/11/06	6	28.90	14	29.00	28.85	-8	3,665	-0.22%
2020/11/05	10	28.78	0	0.00	28.80	10	3,655	0.27%
2020/11/02	1	28.15	1.3	28.27	28.30	-0.3	3,703	-0.01%
2020/10/30	6	28.34	13	28.35	28.20	-7	3,715	-0.19%
2020/10/29	0.5	28.50	1.2	28.38	28.45	-0.7	3,722	-0.02%
2020/10/28	0.2	28.65	18	28.65	28.60	-17.8	3,746	-0.47%
2020/10/27	0	0.00	1	28.71	28.65	-1	3,775	-0.03%
2020/10/26	1	28.90	0	0.00	28.85	1	3,792	0.03%
2020/10/22	0.3	28.95	3.3	28.90	28.95	-3	3,904	-0.08%
2020/10/21	20.2	29.17	9.4	29.16	28.95	10.8	4,020	0.27%
2020/10/20	5	28.90	0	0.00	28.90	5	4,113	0.12%
2020/10/19	1	28.70	0	0.00	28.70	1	4,135	0.02%
2020/10/16	1	28.60	6	28.58	28.60	-5	4,213	-0.12%
2020/10/15	6	28.50	1	28.60	28.60	5	4,251	0.12%
2020/10/14	0.1	28.55	0	0.00	28.55	0.1	4,286	0.00%
2020/10/13	11	28.23	0	0.00	28.25	11	4,424	0.25%
2020/10/12	2.1	28.41	0	0.00	28.40	2.1	4,435	0.05%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/06	2	28.55	0	0.00	28.50	2	5,298	0.04%
2020/09/30	3	28.35	0	0.00	28.60	3	5,762	0.05%
2020/09/29	1	28.20	1	28.20	28.10	0	5,860	0.00%
2020/09/28	2	27.75	0	0.00	28.05	2	6,101	0.03%
2020/09/25	3	27.52	0	0.00	27.60	3	6,327	0.05%
2020/09/24	8.2	27.70	1	27.70	27.65	7.2	6,527	0.11%
2020/09/23	1	28.30	1	28.15	28.15	0	6,661	0.00%
2020/09/22	2	28.58	0	0.00	28.45	2	6,755	0.03%
2020/09/21	3	28.98	4	28.94	28.90	-1	6,889	-0.01%
2020/09/18	1	28.90	0	0.00	28.95	1	7,011	0.01%
2020/09/15	0	0.00	13.2	28.98	28.85	-13.2	7,247	-0.18%
2020/09/11	1	29.10	1	29.10	29.00	0	7,485	0.00%
2020/09/10	2.6	29.06	3	29.03	29.10	-0.3	7,510	0.00%
2020/09/09	1	28.35	3	28.40	28.55	-2	7,488	-0.03%
2020/09/08	4	28.63	0.9	28.60	28.60	3.1	7,595	0.04%
2020/09/04	0	0.00	14	28.47	28.50	-14	7,924	-0.18%
2020/09/03	0	0.00	29	28.90	28.70	-29	8,277	-0.35%
2020/09/02	2	28.95	0	0.00	28.85	2	8,345	0.02%
2020/08/28	0	0.00	5	28.85	29.15	-5	8,671	-0.06%
2020/08/27	5	28.91	0	0.00	28.85	5	8,748	0.06%
2020/08/26	5	28.75	3.4	29.18	28.95	1.6	8,858	0.02%
2020/08/25	0	0.00	2	28.30	28.35	-2	8,837	-0.02%
2020/08/24	0	0.00	9	28.02	28.10	-9	9,028	-0.10%
2020/08/21	8	27.94	0.1	28.05	27.95	7.9	9,124	0.09%
2020/08/20	33	27.92	0	0.00	27.75	33	9,210	0.36%
2020/08/19	1	28.70	0	0.00	28.45	1	9,233	0.01%
2020/08/18	2	28.78	0.1	28.85	28.75	1.9	9,372	0.02%
2020/08/17	0.4	28.90	3	28.92	28.85	-2.6	9,759	-0.03%
2020/08/14	4	28.41	0.7	28.60	28.45	3.3	10,623	0.03%
2020/08/13	11	28.35	1	28.25	28.25	10	10,698	0.09%
2020/08/12	5.4	28.78	1	29.00	28.75	4.4	10,562	0.04%
2020/08/11	1	29.40	0	0.00	29.40	1	10,458	0.01%
2020/08/10	6	29.30	6	29.30	29.35	0	10,611	0.00%
2020/08/07	1	29.25	0	0.00	29.25	1	10,807	0.01%
2020/08/06	5	29.45	2	29.50	29.40	3	10,949	0.03%
2020/08/05	5	29.35	0	0.00	29.35	5	11,121	0.04%
2020/08/04	0	0.00	4	29.20	29.30	-4	11,202	-0.04%
2020/08/03	0	0.00	1	29.20	29.20	-1	11,308	-0.01%
2020/07/31	2	29.55	3	29.43	29.55	-1	11,359	-0.01%
2020/07/30	0	0.00	2	29.15	29.15	-2	11,446	-0.02%
2020/07/29	3	28.48	3.1	28.77	29.00	-0.1	11,475	0.00%
2020/07/28	1	28.50	17	28.83	28.25	-16	11,504	-0.14%
2020/07/27	2	28.60	31	28.70	28.55	-29	11,547	-0.25%
2020/07/24	9	29.18	0	0.00	29.00	9	11,509	0.08%
2020/07/23	4	29.66	1	29.65	29.60	3	11,390	0.03%
2020/07/22	2	29.75	0	0.00	29.75	2	11,429	0.02%
2020/07/21	0	0.00	6	29.95	29.85	-6	11,397	-0.05%
2020/07/20	2.2	29.61	1	29.60	29.65	1.2	11,411	0.01%
2020/07/17	16	29.84	5	29.72	29.55	11	11,486	0.10%
2020/07/16	1	30.11	2	30.13	30.15	-1	11,564	-0.01%
2020/07/15	14	29.98	22	30.18	29.85	-8	11,684	-0.07%
2020/07/14	16	30.15	4	30.19	30.35	12	11,764	0.10%
2020/07/13	51	34.07	2	34.15	34.20	49	11,554	0.42%
2020/07/10	12.2	34.06	13	33.94	33.90	-0.8	11,409	-0.01%
2020/07/09	4	33.33	3	33.55	33.55	1	11,334	0.01%
2020/07/08	1	33.40	31	33.50	33.55	-30	11,280	-0.27%
2020/07/07	5	33.43	0	0.00	33.35	5	11,272	0.04%
2020/07/06	12	33.98	9	33.97	33.95	3	11,266	0.03%
2020/07/03	9	32.92	26	33.03	33.30	-17	11,364	-0.15%
2020/07/02	1	32.60	5	32.67	32.75	-4	11,254	-0.04%
2020/06/30	3	32.57	14	32.52	32.40	-11	11,075	-0.10%
2020/06/29	2	32.13	4	32.31	32.25	-2	11,012	-0.02%
2020/06/24	1	32.10	2	32.15	32.15	-1	10,937	-0.01%
2020/06/23	3	31.43	3	31.45	31.45	0	10,969	0.00%
2020/06/22	7	31.61	3	31.72	31.60	4	11,028	0.04%
2020/06/19	8	31.39	0	0.00	31.45	8	11,190	0.07%
2020/06/18	1	31.35	1	31.40	31.45	0	11,126	0.00%
2020/06/17	1	31.30	0	0.00	31.30	1	11,142	0.01%
2020/06/16	0	0.00	10	31.50	31.55	-10	11,267	-0.09%
2020/06/15	9	31.24	2	31.08	31.05	7	11,582	0.06%
2020/06/12	6	31.20	7	31.50	31.50	-1	11,701	-0.01%
2020/06/11	1	32.30	2	32.05	32.05	-1	11,810	-0.01%
2020/06/10	6	32.73	36	33.00	32.80	-30	11,843	-0.25%
2020/06/09	11	32.34	8	32.36	32.35	3	11,888	0.03%
2020/06/08	3	32.25	0	0.00	32.10	3	12,160	0.02%
2020/06/05	3	32.57	0	0.00	32.55	3	12,335	0.02%
2020/06/04	23	32.05	2	32.10	32.20	21	12,519	0.17%
2020/06/03	13	31.97	2	32.00	31.95	11	12,684	0.09%
2020/06/02	7	32.00	0	0.00	31.95	7	12,674	0.06%
2020/06/01	0	0.00	5	32.30	32.35	-5	12,701	-0.04%
2020/05/29	13	32.74	11	32.61	32.30	2	12,842	0.02%
2020/05/28	1	32.10	11	32.13	32.05	-10	13,010	-0.08%
2020/05/27	11	32.10	96	32.55	32.05	-85	13,239	-0.64%
2020/05/26	13	32.24	33	32.32	32.10	-20	13,584	-0.15%
2020/05/25	99	32.37	1	32.45	32.35	98	13,635	0.72%
2020/05/22	32	32.82	2	33.10	32.40	30	13,734	0.22%
2020/05/21	135	32.92	132	33.03	33.30	3	13,906	0.02%	大買/大賣/
2020/05/20	1	30.40	3	30.73	30.70	-2	13,366	-0.01%
2020/05/19	3	30.07	2	30.20	30.10	1	14,171	0.01%
2020/05/18	13	29.75	10	29.75	29.75	3	14,846	0.02%
2020/05/15	24	29.71	10	29.75	29.75	14	15,551	0.09%
2020/05/14	2	30.43	3	30.12	30.10	-1	15,703	-0.01%
2020/05/13	3	30.83	1	30.95	31.00	2	15,635	0.01%
2020/05/12	4	31.03	3	31.07	31.35	1	15,550	0.01%
2020/05/11	4	30.75	2	30.85	30.80	2	15,487	0.01%
2020/05/08	4	30.76	13	30.72	30.50	-9	15,395	-0.06%
2020/05/07	6	30.61	10	30.60	30.80	-4	15,297	-0.03%
2020/05/06	1	30.80	2	30.75	30.50	-1	15,231	-0.01%
2020/05/05	12	30.26	0	0.00	30.25	12	15,125	0.08%
2020/05/04	20	30.01	0	0.00	30.15	20	15,101	0.13%
2020/04/30	11	30.70	3	30.70	30.60	8	15,050	0.05%
2020/04/29	17	30.49	2	30.55	30.50	15	15,013	0.10%
2020/04/28	3	30.45	5	30.40	30.35	-2	14,991	-0.01%
2020/04/27	2	30.15	6	30.20	30.25	-4	15,081	-0.03%
2020/04/24	1	29.30	1	29.40	29.40	0	15,045	0.00%
2020/04/23	0	0.00	2	29.75	29.60	-2	15,106	-0.01%
2020/04/22	5	29.29	2	29.33	29.50	3	15,092	0.02%
2020/04/21	16	29.55	4	29.81	29.40	12	15,059	0.08%
2020/04/20	23	30.55	24	30.55	30.35	-1	14,935	-0.01%
2020/04/17	4	31.74	15	31.56	30.85	-11	14,813	-0.07%
2020/04/16	4	31.10	3	31.35	31.40	1	14,601	0.01%
2020/04/15	9	30.95	1	31.00	31.20	8	14,441	0.06%
2020/04/14	8	30.65	22	29.93	30.80	-14	14,234	-0.10%
2020/04/13	7	29.53	10	29.45	29.35	-3	14,016	-0.02%
2020/04/10	8	28.98	9.3	29.22	29.15	-1.3	13,957	-0.01%
2020/04/09	2	29.35	2	29.40	29.05	0	13,866	0.00%
2020/04/08	0	0.00	43	29.04	29.10	-43	13,659	-0.31%
2020/04/07	5	27.61	4	27.69	27.55	1	13,336	0.01%
2020/04/06	13	27.17	14	27.31	27.30	-1	13,221	-0.01%
2020/04/01	3	27.07	3.7	27.13	27.25	-0.7	13,146	-0.01%
2020/03/31	14	27.27	1	27.55	27.15	13	13,076	0.10%
2020/03/30	1	26.30	10	26.60	26.95	-9	12,986	-0.07%
2020/03/27	12	27.38	2	26.93	26.85	10	12,952	0.08%
2020/03/26	1	26.30	8	26.69	26.85	-7	12,801	-0.05%
2020/03/25	40	26.85	92	26.98	26.45	-52	12,784	-0.41%
2020/03/24	3	26.05	10	25.50	25.80	-7	12,601	-0.06%
2020/03/23	50	23.77	10	24.28	24.10	40	12,552	0.32%
2020/03/20	9	25.25	14	25.18	25.10	-5	12,500	-0.04%
2020/03/19	67	23.50	17	23.56	23.40	50	12,332	0.41%
2020/03/18	15	26.64	2	25.95	26.00	13	11,994	0.11%
2020/03/17	41	27.03	2	26.80	26.80	39	11,782	0.33%
2020/03/16	11	28.68	0	0.00	27.75	11	11,545	0.10%
2020/03/13	17	28.38	2	27.93	28.95	15	11,507	0.13%
2020/03/12	37	30.31	13.2	29.95	30.05	23.8	11,085	0.21%
2020/03/11	40	32.35	1	31.95	31.60	39	10,744	0.36%
2020/03/10	11	32.86	4	32.93	33.35	7	10,395	0.07%
2020/03/09	9	33.14	13	32.67	32.70	-4	10,107	-0.04%
2020/03/06	1	33.75	3	34.00	34.10	-2	9,880	-0.02%
2020/03/05	11	34.24	7	34.19	34.25	4	9,839	0.04%
2020/03/04	5	33.84	7	33.84	33.70	-2	9,695	-0.02%
2020/03/03	13	34.91	2	35.18	34.50	11	9,468	0.12%
2020/03/02	4	33.49	1	33.15	34.25	3	9,098	0.03%
2020/02/27	23	35.17	17	34.72	34.05	6	8,789	0.07%
2020/02/26	5	34.60	2	34.55	34.75	3	8,378	0.04%
2020/02/25	4	34.54	8	34.96	34.55	-4	8,182	-0.05%
2020/02/24	7	34.99	34	35.08	35.10	-27	7,914	-0.34%
2020/02/21	7	34.45	18	34.50	34.20	-11	7,428	-0.15%
2020/02/20	45.2	34.38	44.3	34.35	34.40	0.9	7,200	0.01%
2020/02/19	37	32.78	52.7	32.78	33.50	-15.7	6,467	-0.24%
2020/02/18	16	31.74	29	31.71	31.60	-13	5,842	-0.22%
2020/02/17	1	30.40	17	30.50	30.50	-16	5,350	-0.30%
2020/02/14	5	29.74	14	29.79	29.70	-9	5,272	-0.17%
2020/02/13	4	29.43	0	0.00	29.35	4	5,375	0.07%
2020/02/12	1	29.50	0	0.00	29.45	1	5,428	0.02%
2020/02/11	1	28.65	0	0.00	28.70	1	5,418	0.02%
2020/02/10	2	28.65	0	0.00	28.65	2	5,423	0.04%
2020/02/07	1	28.70	0	0.00	28.60	1	5,403	0.02%
2020/02/05	1	28.65	0.6	28.50	28.50	0.4	5,408	0.01%
2020/02/04	1	28.25	0	0.00	28.50	1	5,368	0.02%
2020/02/03	1	27.90	0	0.00	28.40	1	5,355	0.02%
2020/01/31	0	0.00	70	28.95	29.00	-70	5,286	-1.32%
2020/01/30	6	29.03	16	28.74	28.95	-10	5,300	-0.19%
2020/01/16	0	0.00	1	29.80	29.95	-1	5,315	-0.02%
2020/01/15	15	29.87	9	29.90	29.85	6	5,260	0.11%
2020/01/14	10	29.70	1	29.60	29.70	9	5,180	0.17%
2020/01/13	0	0.00	6.2	29.12	29.20	-6.2	5,078	-0.12%
2020/01/10	0	0.00	3	28.90	29.00	-3	5,041	-0.06%
2020/01/08	1	28.25	20	28.21	28.15	-19	5,030	-0.38%
2020/01/07	0	0.00	1.2	28.51	28.55	-1.2	5,001	-0.02%
2020/01/06	2	28.50	10	28.65	28.60	-8	4,970	-0.16%
2020/01/03	0	0.00	3	28.90	28.95	-3	4,950	-0.06%
2020/01/02	0	0.00	1	29.10	28.95	-1	4,932	-0.02%
2019/12/30	0	0.00	0.5	29.00	29.10	-0.5	4,877	-0.01%
2019/12/27	0	0.00	1	28.90	29.00	-1	4,888	-0.02%
2019/12/26	15	28.93	0	0.00	29.00	15	4,880	0.31%
2019/12/25	3	28.93	7	28.94	29.00	-4	4,894	-0.08%
2019/12/24	5	28.80	1	28.90	29.00	4	4,917	0.08%
2019/12/23	0	0.00	32.2	29.05	29.10	-32.2	4,971	-0.65%
2019/12/20	1	29.00	9	29.18	29.00	-8	5,011	-0.16%
2019/12/19	11	29.07	0	0.00	29.20	11	4,929	0.22%
2019/12/18	60	29.09	0	0.00	29.20	60	4,875	1.23%
2019/12/17	1.1	28.75	0	0.00	28.80	1.1	4,772	0.02%
2019/12/16	0	0.00	1	28.80	28.75	-1	4,736	-0.02%
2019/12/13	2	28.50	1	28.70	28.65	1	4,720	0.02%
2019/12/12	2	28.68	0	0.00	28.70	2	4,641	0.04%
2019/12/11	7	28.69	11	28.69	28.70	-4	4,646	-0.09%
2019/12/10	2	28.80	0	0.00	28.80	2	4,624	0.04%
2019/12/06	32	28.40	5	28.39	28.45	27	4,445	0.61%
2019/12/05	3.7	27.92	0	28.00	28.00	3.6	4,408	0.08%
2019/12/04	1	27.90	0	0.00	27.90	1	4,382	0.02%
2019/12/03	1.1	27.91	0	0.00	28.00	1.1	4,371	0.03%
2019/12/02	0.1	28.00	0	0.00	28.00	0.1	4,352	0.00%
2019/11/29	2	28.25	0	0.00	28.35	2	4,290	0.05%
2019/11/28	1	28.45	0	0.00	28.40	1	4,253	0.02%
2019/11/27	0	0.00	3	28.43	28.45	-3	4,251	-0.07%
2019/11/26	1.1	28.41	3	28.35	28.50	-1.9	4,267	-0.04%
2019/11/25	1	28.55	2	28.80	28.50	-1	4,288	-0.02%
2019/11/21	0	0.00	0.3	28.75	28.75	-0.3	4,296	-0.01%
2019/11/20	3	28.78	1	28.75	28.90	2	4,255	0.05%
2019/11/19	6.3	29.59	4	29.59	29.30	2.3	4,174	0.06%
2019/11/18	21.5	29.24	77	28.80	29.30	-55.5	4,043	-1.37%
2019/11/15	32	28.68	0	0.00	28.60	32	3,849	0.83%
2019/11/14	15	28.44	21	28.54	28.70	-6	3,743	-0.16%
2019/11/13	3	28.82	13	28.89	28.90	-10	3,464	-0.29%
2019/11/12	53	28.37	16	28.32	28.50	37	3,212	1.15%
2019/11/11	4	27.84	2	27.75	27.75	2	2,970	0.07%
2019/11/08	0	0.00	5	27.45	27.50	-5	2,837	-0.18%
2019/11/07	0	0.00	20	26.95	26.90	-20	2,700	-0.74%
2019/11/06	2	26.90	1	27.00	26.90	1	2,670	0.04%
2019/11/05	0	0.00	1.2	26.99	26.95	-1.2	2,653	-0.04%
2019/11/04	2	26.60	0	0.00	26.75	2	2,631	0.08%
2019/11/01	1	26.75	0	0.00	26.75	1	2,631	0.04%
2019/10/31	1	26.90	5	26.80	26.80	-4	2,662	-0.15%
2019/10/30	4	26.63	2	26.80	26.80	2	2,644	0.08%
2019/10/29	34	26.52	92	26.55	26.60	-58	2,615	-2.22%
2019/10/28	25	26.94	1	26.95	26.90	24	2,532	0.95%
2019/10/25	121	26.51	70	27.04	27.10	51	2,462	2.07%	大買/
2019/10/24	0.1	26.00	0	0.00	26.00	0.1	2,207	0.01%
2019/10/22	2	25.90	0	0.00	25.75	2	2,188	0.09%
2019/10/21	0	0.00	0.2	25.80	25.75	-0.2	2,177	-0.01%
2019/10/18	14	25.48	6	25.45	25.45	8	2,161	0.37%
2019/10/17	3	25.45	2	25.50	25.50	1	2,137	0.05%
2019/10/16	6	25.73	8	25.48	25.70	-2	2,100	-0.10%
2019/10/15	2	25.78	0	0.00	25.90	2	2,048	0.10%
2019/10/14	3	25.85	0	0.00	25.90	3	2,046	0.15%
2019/10/07	5	25.95	0	0.00	26.00	5	2,040	0.25%
2019/10/04	15	25.90	0	0.00	26.00	15	2,052	0.73%
2019/10/03	4	25.56	3	25.80	25.95	1	2,061	0.05%
2019/10/02	3	25.90	0	0.00	26.00	3	2,027	0.15%
2019/09/27	0	0.00	2	26.05	26.15	-2	1,979	-0.10%
2019/09/26	26.1	26.44	0	0.00	26.25	26.1	1,941	1.34%
2019/09/25	3	26.00	30	26.15	26.00	-27	1,854	-1.46%
2019/09/24	0	0.00	1	26.55	26.45	-1	1,789	-0.06%
2019/09/23	30	26.30	0	0.00	26.40	30	1,772	1.69%
2019/09/20	2	26.20	0	0.00	26.15	2	1,772	0.11%
2019/09/19	1	26.20	0	0.00	26.25	1	1,767	0.06%
2019/09/18	0.9	26.40	0	0.00	26.25	0.9	1,772	0.05%
2019/09/16	8	26.03	0	0.00	26.30	8	1,740	0.46%
2019/09/12	0	0.00	5	26.60	26.50	-5	1,713	-0.29%
2019/09/11	27	26.40	0	0.00	26.50	27	1,693	1.59%
2019/09/10	1	26.90	1	26.60	26.60	0	1,677	0.00%
2019/09/04	0	0.00	4	27.58	27.60	-4	1,643	-0.24%
2019/09/02	0	0.00	8	27.66	27.65	-8	1,667	-0.48%
2019/08/30	2	27.45	0	0.00	27.60	2	1,658	0.12%
2019/08/29	0	0.00	2	27.00	27.30	-2	1,637	-0.12%
2019/08/28	4	26.43	0	26.90	26.65	4	1,599	0.25%
2019/08/27	18	31.56	0	0.00	31.55	18	1,530	1.18%
2019/08/26	14	31.61	2	31.63	31.55	12	1,459	0.82%
2019/08/22	4	31.80	0	0.00	31.75	4	1,449	0.28%
2019/08/21	2	31.95	0	0.00	31.90	2	1,443	0.14%
2019/08/20	2	31.93	0	0.00	31.85	2	1,423	0.14%
2019/08/19	3	31.73	3	31.80	31.80	0	1,432	0.00%
2019/08/16	1	31.40	0	0.00	31.45	1	1,421	0.07%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/12	0	31.40	0	0.00	31.50	0	1,386	0.00%
2019/08/07	1	31.10	0	0.00	31.00	1	1,407	0.07%
2019/08/06	5	30.90	0	0.00	31.00	5	1,433	0.35%
2019/07/26	5	32.16	40	32.00	32.10	-35	1,510	-2.32%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/18	7	32.15	0	0.00	32.05	7	1,486	0.47%
2019/07/15	0	0.00	1	32.45	32.45	-1	1,471	-0.07%
2019/07/12	1	31.90	0	0.00	32.15	1	1,465	0.07%
2019/07/10	0	0.00	4	31.79	31.80	-4	1,440	-0.28%
2019/07/03	2	31.30	0	0.00	31.30	2	1,494	0.13%
2019/06/19	5	29.78	0	0.00	29.70	5	1,558	0.32%
2019/06/18	1	29.50	0	0.00	29.70	1	1,560	0.06%
2019/06/12	1	29.65	0	0.00	29.55	1	1,794	0.06%
2019/06/03	0	0.00	1	29.25	29.15	-1	1,973	-0.05%
2019/05/30	1	29.05	0	0.00	29.10	1	2,087	0.05%
2019/05/23	2	29.35	0	0.00	29.35	2	2,347	0.09%
2019/05/15	1	29.85	0	0.00	30.00	1	2,391	0.04%
2019/05/14	0.1	29.65	0	0.00	29.65	0.1	2,385	0.00%
2019/05/13	13	29.21	0	0.00	29.35	13	2,394	0.54%
2019/05/10	7	30.36	69	30.41	30.10	-62	2,400	-2.58%
2019/05/03	1	32.35	0	0.00	32.25	1	2,343	0.04%
2019/04/30	9	32.00	0	0.00	32.00	9	2,312	0.39%
2019/04/26	6	31.65	0	0.00	31.70	6	2,307	0.26%
2019/04/25	10	31.65	0	0.00	31.65	10	2,319	0.43%
2019/04/24	15	31.58	0	0.00	31.60	15	2,334	0.64%
2019/04/15	0	0.00	16	31.60	31.60	-16	2,356	-0.68%
2019/04/08	0	0.00	1	32.00	32.50	-1	2,306	-0.04%
2019/04/03	0.5	31.80	10	31.80	31.90	-9.5	2,289	-0.41%
2019/04/02	0	0.00	18	31.77	31.70	-18	2,369	-0.76%
2019/04/01	3	31.55	0	0.00	31.65	3	2,436	0.12%
2019/03/28	0	0.00	1	31.45	31.60	-1	2,611	-0.04%
2019/03/25	6	31.28	0	0.00	31.40	6	2,688	0.22%
2019/03/22	0	0.00	1	31.55	31.60	-1	2,692	-0.04%
2019/03/21	8	31.53	0	0.00	31.50	8	2,683	0.30%
2019/03/19	10	31.50	41	31.45	31.50	-31	2,648	-1.17%
2019/03/15	22	30.57	0	0.00	31.05	22	2,591	0.85%
2019/03/14	0	0.00	2	31.00	30.85	-2	2,394	-0.08%
2019/03/13	1	30.75	0	0.00	30.85	1	2,370	0.04%
2019/03/12	3	31.00	2	30.85	30.80	1	2,340	0.04%
2019/03/11	0	0.00	5	31.15	31.05	-5	2,288	-0.22%
2019/03/07	14	31.39	15	31.45	31.05	-1	2,233	-0.04%
2019/03/06	1	31.85	2.3	31.84	31.80	-1.3	2,191	-0.06%
2019/03/05	30	32.02	0	0.00	32.05	30	2,155	1.39%
2019/03/04	20	31.65	0.1	31.75	31.90	19.9	2,056	0.97%
2019/02/27	22	30.04	0	0.00	29.90	22	1,847	1.19%
2019/02/26	5	28.55	2	28.80	29.15	3	1,743	0.17%
2019/02/25	16	28.60	0	0.00	28.60	16	1,706	0.94%
2019/02/22	0	0.00	4	28.60	28.60	-4	1,705	-0.23%
2019/02/20	0	0.00	1	28.65	28.60	-1	1,673	-0.06%
2019/02/13	0	0.00	1	28.25	28.25	-1	1,628	-0.06%
2019/02/12	1	27.80	0	0.00	28.00	1	1,618	0.06%
2019/02/11	0	0.00	2	28.18	28.35	-2	1,577	-0.13%
2019/01/30	0	0.00	2	27.70	27.55	-2	1,528	-0.13%
2019/01/28	0	0.00	0.9	27.50	27.60	-0.9	1,526	-0.06%
2019/01/18	0	0.00	1	26.95	27.00	-1	1,468	-0.07%
2019/01/17	0	0.00	4	26.66	26.75	-4	1,470	-0.27%
2018/12/28	0	0.00	1	24.65	24.65	-1	1,576	-0.06%
2018/12/27	0	0.00	2	24.65	24.55	-2	1,593	-0.13%
2018/12/25	2	23.70	0	0.00	23.40	2	1,630	0.12%
2018/12/24	1	24.05	1	24.65	24.05	0	1,552	0.00%
2018/12/22	1	24.80	3	24.40	24.70	-2	1,474	-0.14%
2018/12/21	6	24.18	0	0.00	23.85	6	1,450	0.41%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/18	0	0.00	1	25.90	26.10	-1	1,210	-0.08%
2018/12/17	3	26.07	0	0.00	26.00	3	1,190	0.25%
2018/12/11	0	0.00	1	27.15	27.25	-1	1,177	-0.08%
2018/12/10	0	0.00	1	27.00	26.85	-1	1,191	-0.08%
2018/12/07	2	27.38	0	0.00	27.45	2	1,199	0.17%
2018/12/06	3	27.55	3	27.15	27.15	0	1,237	0.00%
2018/12/03	3	28.55	0	0.00	28.55	3	1,324	0.23%
2018/11/29	1	28.60	1	28.80	28.30	0	1,432	0.00%
2018/11/28	0	0.00	1	27.90	28.00	-1	1,509	-0.07%
2018/11/22	0	0.00	0.1	27.20	27.35	-0.1	1,669	-0.01%
2018/11/13	0	0.00	1	26.95	27.00	-1	1,756	-0.06%
2018/11/12	1	25.85	1	26.25	26.30	0	1,745	0.00%
2018/10/26	0.2	24.95	0	0.00	24.95	0.2	1,771	0.01%
2018/10/25	0	0.00	2	24.68	24.70	-2	1,765	-0.11%
2018/10/19	0	0.00	5	24.80	24.90	-5	1,715	-0.29%
2018/10/12	0.3	26.25	0	26.25	26.25	0.2	1,737	0.01%
2018/10/11	2	25.20	1	25.50	25.75	1	1,734	0.06%
2018/10/09	0	0.00	1	26.70	26.85	-1	1,676	-0.06%
2018/10/05	2	26.20	12	26.30	26.30	-10	1,648	-0.61%
2018/10/03	3	27.50	0.3	26.95	26.90	2.8	1,594	0.17%
2018/10/02	2	27.85	0	0.00	27.75	2	1,527	0.13%
2018/10/01	1	28.30	0	0.00	28.25	1	1,499	0.07%
2018/09/26	0	0.00	20	28.46	28.50	-20	1,480	-1.35%
2018/09/20	0	0.00	1	28.35	28.45	-1	1,486	-0.07%
2018/09/13	4	28.15	0	0.00	28.25	4	1,507	0.27%
2018/09/11	0.2	28.60	0	0.00	28.60	0.2	1,469	0.01%
2018/09/07	1	29.85	0	0.00	29.45	1	1,456	0.07%
2018/09/05	24.1	29.82	8	29.80	29.75	16.1	1,391	1.16%
2018/09/04	2	35.60	5	35.75	35.40	-3	1,298	-0.23%
2018/09/03	2	35.50	0	0.00	35.60	2	1,234	0.16%
2018/08/31	1	35.25	1	35.25	35.50	0	1,183	0.00%
2018/08/30	2	35.30	0	0.00	35.25	2	1,170	0.17%
2018/08/29	1	35.10	3	35.17	35.30	-2	1,166	-0.17%
2018/08/23	1	34.20	0	0.00	34.35	1	1,120	0.09%
2018/08/21	0	0.00	0.2	34.05	34.10	-0.2	1,119	-0.02%
2018/08/16	0	0.00	1	33.70	34.00	-1	1,147	-0.09%
2018/08/14	0	0.00	0.2	34.05	34.05	-0.2	1,150	-0.02%
2018/07/19	0	0.00	6	33.93	33.85	-6	1,219	-0.49%
2018/07/13	0	0.00	2	32.75	32.80	-2	1,174	-0.17%
2018/07/11	2	32.45	0	0.00	32.50	2	1,206	0.17%
2018/07/03	0	0.00	10	33.10	33.00	-10	1,262	-0.79%
2018/06/22	6	32.75	2	32.70	32.95	4	1,308	0.31%
2018/06/15	0	0.00	0.1	32.75	32.80	-0.1	1,379	-0.01%
2018/06/11	1	33.20	0	0.00	32.95	1	1,530	0.07%
2018/06/07	0	0.00	1	33.70	33.70	-1	1,525	-0.07%
2018/06/06	0	0.00	8	33.69	33.60	-8	1,536	-0.52%
2018/06/05	12	33.40	6	33.40	33.45	6	1,516	0.40%
2018/06/04	0	0.00	3	33.20	33.20	-3	1,500	-0.20%
2018/06/01	0	0.00	2	32.83	32.75	-2	1,479	-0.14%
2018/05/29	2	32.95	0	0.00	32.90	2	1,471	0.14%
2018/05/28	2	33.30	3	33.25	33.05	-1	1,481	-0.07%
2018/05/23	6	32.78	0	0.00	32.75	6	1,473	0.41%
2018/05/21	4	32.75	0	0.00	32.90	4	1,485	0.27%
2018/05/17	3	32.70	0	0.00	32.55	3	1,515	0.20%
2018/05/14	1	32.10	0	0.00	32.10	1	1,625	0.06%
2018/05/11	22	32.31	0	0.00	32.25	22	1,638	1.34%
2018/05/07	1	31.70	1	31.65	31.70	0	1,629	0.00%
2018/04/25	2	32.05	0	0.00	32.10	2	1,766	0.11%
2018/04/24	3	32.68	0	0.00	32.55	3	1,786	0.17%
2018/04/11	0	0.00	0.4	33.25	33.30	-0.4	2,009	-0.02%
2018/04/09	0	0.00	2	33.83	33.85	-2	1,997	-0.10%
2018/04/03	1	33.40	0	0.00	33.65	1	2,015	0.05%
2018/04/02	2	34.00	0	0.00	33.80	2	2,024	0.10%
2018/03/31	5	33.80	1	34.20	34.20	4	2,025	0.20%
2018/03/30	2	33.90	0	0.00	33.90	2	2,027	0.10%
2018/03/29	1	33.65	2	33.65	33.65	-1	2,021	-0.05%
2018/03/28	0	0.00	1	33.60	33.50	-1	2,027	-0.05%
2018/03/27	2	33.50	0	0.00	33.45	2	2,024	0.10%
2018/03/20	2	32.70	0	0.00	32.80	2	2,205	0.09%
2018/03/16	2	32.70	2	33.00	33.80	0	2,363	0.00%
2018/03/15	0	0.00	2	33.25	33.00	-2	2,233	-0.09%
2018/03/12	1	32.90	0	0.00	33.30	1	2,246	0.04%
2018/03/02	0	0.00	2	32.30	32.60	-2	2,480	-0.08%
2018/02/12	1	31.00	0	0.00	31.00	1	2,529	0.04%
2018/02/06	3.1	31.92	0	0.00	30.50	3.1	2,617	0.12%
2018/02/05	7	32.79	0	0.00	32.85	7	2,566	0.27%
2018/02/02	3	33.43	0	0.00	33.40	3	2,560	0.12%
2018/01/30	0	0.00	4	33.85	34.05	-4	2,573	-0.16%
2018/01/25	0	0.00	1	33.85	33.90	-1	2,611	-0.04%
2018/01/23	2	33.85	0	0.00	34.00	2	2,630	0.08%
2018/01/22	2	34.00	0	0.00	34.15	2	2,637	0.08%
2018/01/19	0	0.00	2	34.70	34.35	-2	2,624	-0.08%
2018/01/17	4	33.58	0	0.00	33.45	4	2,596	0.15%
2018/01/16	10	33.75	0	0.00	33.90	10	2,645	0.38%
2018/01/15	1	33.90	0	0.00	34.00	1	2,643	0.04%
2018/01/12	0	0.00	0.4	34.10	34.10	-0.4	2,656	-0.01%
2018/01/10	24	34.23	22	33.92	33.95	2	2,695	0.07%
2018/01/08	1	35.30	0.1	35.40	35.55	0.9	2,654	0.03%
2018/01/05	0	0.00	1	35.80	35.65	-1	2,816	-0.04%
2018/01/03	0	0.00	1	35.65	35.60	-1	3,224	-0.03%
2018/01/02	11	35.30	0	0.00	35.25	11	3,257	0.34%