神達 (3706)-凱基-科園券商分點個股進出

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
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(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-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	79	84.58	78	84.79	83.00	1	39,339	0.00%
2024/11/21	146	75.69	183.1	76.60	79.90	-37.1	35,864	-0.10%	大買/大賣/
2024/11/20	187.1	74.16	121	74.60	72.70	66.1	32,595	0.20%	大買/大賣/
2024/11/19	104	69.34	39.2	71.42	73.20	64.8	28,643	0.23%	大買/
2024/11/18	21.2	68.63	46.2	68.83	66.60	-25	25,624	-0.10%
2024/11/15	196.1	70.31	146.2	70.12	68.40	49.9	23,412	0.21%	大買/大賣/
2024/11/14	129.7	65.65	195.1	66.63	69.80	-65.4	20,050	-0.33%	大買/大賣/
2024/11/13	237.1	64.57	128.5	64.88	63.50	108.5	16,355	0.66%	大買/大賣/鉅額交易
2024/11/12	162.2	61.51	204	62.33	63.60	-41.9	12,842	-0.33%	大買/大賣/
2024/11/11	0	0.00	23	59.40	59.40	-23	7,238	-0.32%
2024/11/08	1	52.50	18.4	53.96	54.00	-17.4	6,832	-0.25%
2024/11/07	65	48.97	5.1	48.52	49.15	59.9	5,378	1.11%
2024/11/06	4	47.40	7	47.46	47.15	-3	5,058	-0.06%
2024/11/05	0.1	47.24	0	0.00	47.40	0.1	5,002	0.00%
2024/11/04	5	46.50	0	0.00	46.10	5	5,002	0.10%
2024/10/29	5	45.90	0	0.00	45.95	5	5,281	0.09%
2024/10/28	0	0.00	10	46.48	46.50	-10	5,298	-0.19%
2024/10/25	5	46.45	5	46.15	46.65	0	5,368	0.00%
2024/10/24	5	46.40	0	0.00	46.00	5	5,469	0.09%
2024/10/23	0	0.00	4	47.00	46.70	-4	5,569	-0.07%
2024/10/18	0	0.00	1	46.55	46.75	-1	5,996	-0.02%
2024/10/17	1	47.00	1	47.05	47.10	0	6,054	0.00%
2024/10/16	0	0.00	9	46.76	47.10	-9	6,199	-0.15%
2024/10/14	5	46.00	2.6	46.72	46.75	2.4	6,660	0.04%
2024/10/09	15	47.04	5	46.50	45.70	10	7,775	0.13%
2024/10/07	0	0.00	2	45.65	45.75	-2	7,837	-0.03%
2024/09/30	5	45.35	0	0.00	45.00	5	8,050	0.06%
2024/09/27	0	0.00	32	45.90	45.90	-32	8,087	-0.40%
2024/09/25	0	0.00	2	46.05	45.90	-2	8,102	-0.02%
2024/09/24	5	45.50	0	0.00	45.45	5	8,060	0.06%
2024/09/20	0	0.00	1	45.80	45.40	-1	8,102	-0.01%
2024/09/13	1	45.95	12.2	45.69	45.90	-11.2	8,231	-0.14%
2024/09/12	0	0.00	0.7	44.95	45.15	-0.7	8,250	-0.01%
2024/09/11	1	43.60	10	43.69	43.45	-9	8,199	-0.11%
2024/09/10	1	42.75	5	43.20	43.10	-4	8,240	-0.05%
2024/09/09	0	0.00	0.1	42.50	42.75	-0.1	8,231	0.00%
2024/09/04	1	42.40	0	0.00	41.85	1	8,527	0.01%
2024/09/03	0	0.00	5	45.10	44.75	-5	8,556	-0.06%
2024/09/02	5	44.75	3	44.90	44.70	2	8,657	0.02%
2024/08/26	0	0.00	1	45.25	44.95	-1	9,465	-0.01%
2024/08/20	3	44.35	0	0.00	44.10	3	10,642	0.03%
2024/08/14	0	0.00	1	43.73	44.10	-1	13,664	-0.01%
2024/08/13	20	43.60	0	0.00	43.25	20	14,066	0.14%
2024/08/12	11	42.05	5	42.00	43.00	6	14,251	0.04%
2024/08/09	1	41.15	0	0.00	40.60	1	14,713	0.01%
2024/08/08	1	40.45	0	0.00	40.05	1	15,293	0.01%
2024/08/07	1	40.95	9	39.25	41.15	-8	15,433	-0.05%
2024/08/06	1	38.60	3	39.00	38.45	-2	15,832	-0.01%
2024/08/05	2.1	38.85	0	0.00	38.70	2.1	15,769	0.01%
2024/08/02	10	43.20	0	0.00	42.95	10	15,699	0.06%
2024/08/01	1	44.25	6	43.60	44.30	-5	15,804	-0.03%
2024/07/31	6	42.43	0	0.00	42.25	6	15,885	0.04%
2024/07/30	1	42.55	0	0.00	42.55	1	16,010	0.01%
2024/07/29	2	43.38	0	0.00	42.30	2	16,028	0.01%
2024/07/26	1	43.45	20	43.31	43.75	-19	16,004	-0.12%
2024/07/23	4	44.91	0	0.00	44.80	4	16,029	0.02%
2024/07/19	6	47.34	6	46.00	45.90	0	16,197	0.00%
2024/07/18	5	47.21	3	47.20	47.00	2	16,145	0.01%
2024/07/17	5.1	48.08	17	48.48	48.00	-11.9	16,096	-0.07%
2024/07/16	2	48.73	6	48.60	48.25	-4	16,105	-0.02%
2024/07/15	8	48.01	11	48.15	47.35	-3	15,906	-0.02%
2024/07/12	25	48.97	26	48.88	48.25	-1	15,763	-0.01%
2024/07/11	8	48.93	19	48.59	48.85	-11	15,484	-0.07%
2024/07/10	0	0.00	8.1	46.85	46.60	-8.1	15,038	-0.05%
2024/07/09	20	46.03	17	46.20	46.10	3	15,050	0.02%
2024/07/08	34.1	45.85	32	45.40	45.40	2.1	14,960	0.01%
2024/07/05	13	45.38	1	45.75	45.90	12	15,109	0.08%
2024/07/04	1	44.50	0	0.00	44.60	1	15,087	0.01%
2024/07/03	0	0.00	3	44.40	44.50	-3	15,199	-0.02%
2024/07/02	2	44.20	2	44.58	44.70	0	15,433	0.00%
2024/06/27	0	0.00	1	43.95	43.90	-1	16,419	-0.01%
2024/06/26	7	44.69	0	0.00	44.35	7	16,877	0.04%
2024/06/25	0	0.00	2	44.80	44.80	-2	17,982	-0.01%
2024/06/24	5	45.47	0	0.00	44.75	5	19,475	0.03%
2024/06/21	1	46.15	3	46.32	46.15	-2	19,884	-0.01%
2024/06/20	2	46.50	6	46.41	46.45	-4	20,564	-0.02%
2024/06/19	2.1	46.72	5	46.42	46.25	-3	22,953	-0.01%
2024/06/18	2	45.60	0	0.00	45.70	2	25,902	0.01%
2024/06/17	24	46.00	23	45.56	45.55	1	28,245	0.00%
2024/06/14	5	45.65	0	0.00	45.95	5	29,522	0.02%
2024/06/13	20	45.75	25	45.47	45.45	-5	29,641	-0.02%
2024/06/12	7	44.96	0	0.00	45.15	7	29,801	0.02%
2024/06/11	2	45.50	2	46.20	45.10	0	30,032	0.00%
2024/06/07	6	45.85	4	46.05	45.70	2	30,461	0.01%
2024/06/06	4	46.29	3.2	46.53	46.60	0.8	30,717	0.00%
2024/06/04	8	48.39	3	47.80	47.75	5	30,772	0.02%
2024/06/03	24	48.38	21	48.06	48.20	3	30,722	0.01%
2024/05/31	20	47.95	21	47.52	47.50	-1	30,623	0.00%
2024/05/30	6	47.71	0	0.00	47.60	6	30,611	0.02%
2024/05/29	9	48.83	0	0.00	49.00	9	30,586	0.03%
2024/05/28	0	0.00	18	48.43	48.35	-18	30,460	-0.06%
2024/05/27	8	48.91	10	48.94	48.40	-2	30,404	-0.01%
2024/05/24	41	48.22	8.2	47.58	48.35	32.8	30,334	0.11%
2024/05/23	11	48.87	8	48.58	48.00	3	30,104	0.01%
2024/05/22	48.3	48.69	50	48.98	49.50	-1.7	29,750	-0.01%
2024/05/21	16	46.83	6	47.49	47.95	10	29,279	0.03%
2024/05/20	8	45.56	1	44.95	45.80	7	28,708	0.02%
2024/05/17	22	46.92	21	45.90	45.90	1	28,138	0.00%
2024/05/16	15	47.82	19	47.11	46.80	-4	27,886	-0.01%
2024/05/15	28	47.78	26	47.49	47.40	2	27,835	0.01%
2024/05/14	19.1	46.15	20	45.91	48.00	-1	27,668	0.00%
2024/05/13	23	44.87	13	44.61	44.85	10	27,147	0.04%
2024/05/10	15	43.86	11	44.56	44.10	4	27,071	0.01%
2024/05/09	2	42.75	4	42.85	42.75	-2	26,688	-0.01%
2024/05/08	2	42.83	1	43.05	42.95	1	26,814	0.00%
2024/05/06	0	0.00	6	43.60	43.20	-6	26,908	-0.02%
2024/05/03	5	44.35	5	45.10	43.75	0	26,916	0.00%
2024/05/02	6	44.82	0	0.00	44.60	6	27,037	0.02%
2024/04/30	2	46.05	0	0.00	45.40	2	27,395	0.01%
2024/04/29	0.1	46.11	7	46.03	45.90	-6.9	27,857	-0.02%
2024/04/26	0.9	46.07	0	0.00	45.70	0.9	28,831	0.00%
2024/04/24	7	44.22	9	44.14	44.60	-2	29,086	-0.01%
2024/04/23	0	0.00	6	42.40	42.80	-6	29,074	-0.02%
2024/04/22	1	42.65	1	42.40	42.20	0	29,228	0.00%
2024/04/19	6	43.96	1	43.65	43.70	5	29,229	0.02%
2024/04/18	8	44.73	0	0.00	44.70	8	29,358	0.03%
2024/04/17	5	45.25	5	45.45	45.00	0	29,809	0.00%
2024/04/16	2.1	45.01	2	45.38	44.55	0.1	30,455	0.00%
2024/04/15	2.1	47.38	37	47.12	46.85	-34.9	30,218	-0.12%
2024/04/12	0	0.00	4	49.05	48.60	-4	30,070	-0.01%
2024/04/11	11	48.75	14	48.92	48.85	-3	30,088	-0.01%
2024/04/10	1	49.95	7	50.19	49.55	-6	30,183	-0.02%
2024/04/09	20	49.88	3	50.03	50.00	17	30,203	0.06%
2024/04/08	7	50.06	4	50.20	50.20	3	30,454	0.01%
2024/04/03	12.1	49.74	4	49.59	50.00	8.1	30,964	0.03%
2024/04/02	25.2	50.52	2	50.35	50.10	23.2	32,738	0.07%
2024/04/01	9.1	51.78	8.4	51.05	51.10	0.6	32,628	0.00%
2024/03/29	12	51.08	47	51.12	51.50	-35	32,317	-0.11%
2024/03/28	101.3	54.05	55	52.79	52.20	46.3	31,969	0.14%	大買/
2024/03/27	65	55.90	71	56.46	56.70	-6	30,939	-0.02%
2024/03/26	11	52.80	31	53.55	53.20	-20	29,545	-0.07%
2024/03/25	167	54.49	149	54.72	54.00	18	29,445	0.06%	大買/大賣/
2024/03/22	67	56.82	36.1	55.76	54.00	30.9	28,813	0.11%
2024/03/21	74	55.22	81	56.63	57.90	-7	26,387	-0.03%
2024/03/20	11.1	52.84	21.7	53.19	53.60	-10.6	23,391	-0.05%
2024/03/19	9	48.01	44	47.20	48.80	-35	21,293	-0.16%
2024/03/18	3	45.70	38.9	45.65	46.50	-35.9	20,908	-0.17%
2024/03/15	25	45.24	34	45.70	45.60	-9	20,820	-0.04%
2024/03/14	39	45.49	32	45.83	45.55	7	20,658	0.03%
2024/03/13	19	45.45	28	45.61	45.65	-9	20,533	-0.04%
2024/03/12	5	45.10	2	45.03	45.30	3	20,128	0.01%
2024/03/11	1	44.20	7	43.86	43.70	-6	19,919	-0.03%
2024/03/07	12.2	42.93	5	42.89	42.70	7.2	20,023	0.04%
2024/03/06	5	43.15	21	43.39	43.30	-16	20,391	-0.08%
2024/03/05	5	42.96	11	43.35	43.55	-6	20,432	-0.03%
2024/03/04	7	43.41	10	43.65	43.20	-3	20,436	-0.01%
2024/03/01	8.1	43.06	18	42.94	43.05	-10	20,313	-0.05%
2024/02/27	12	41.83	2	42.05	41.60	10	20,415	0.05%
2024/02/26	10	43.04	0	0.00	42.95	10	20,354	0.05%
2024/02/23	13.1	44.51	2	44.65	43.60	11.1	20,439	0.05%
2024/02/22	5	45.63	11	45.40	44.45	-6	20,545	-0.03%
2024/02/21	0	0.00	11	43.76	43.75	-11	20,177	-0.05%
2024/02/20	4	43.68	1	43.70	43.75	3	20,306	0.01%
2024/02/19	6	44.43	0	0.00	44.15	6	20,252	0.03%
2024/02/16	5	45.66	8	45.60	45.60	-3	20,286	-0.01%
2024/02/15	0	0.00	3	43.90	45.10	-3	20,101	-0.01%
2024/02/05	10	45.00	14	44.93	44.80	-4	19,880	-0.02%
2024/02/02	10	45.35	5	45.30	45.10	5	19,884	0.03%
2024/02/01	11	44.81	0	0.00	44.65	11	19,825	0.06%
2024/01/31	9	45.48	1	45.20	45.00	8	19,888	0.04%
2024/01/30	5	45.50	8	45.66	46.40	-3	19,712	-0.02%
2024/01/29	1.4	45.29	0.2	45.34	45.30	1.2	19,491	0.01%
2024/01/26	7	44.96	1	45.25	44.50	6	19,452	0.03%
2024/01/25	1	46.55	2	46.05	45.40	-1	19,385	-0.01%
2024/01/24	26	46.91	27	46.13	46.10	-1	19,145	-0.01%
2024/01/23	1	45.35	1	46.65	46.40	0	18,790	0.00%
2024/01/22	20	46.27	25	46.35	46.40	-5	18,283	-0.03%
2024/01/19	11	44.45	23.1	44.48	44.85	-12.1	17,193	-0.07%
2024/01/18	6	42.71	1	42.90	43.35	5	16,714	0.03%
2024/01/17	5	43.90	1	43.85	43.25	4	16,663	0.02%
2024/01/16	1	43.75	0.1	43.42	43.60	0.9	16,614	0.01%
2024/01/15	6	43.68	5	43.69	43.95	1	16,467	0.01%
2024/01/12	6	43.98	18	44.15	43.55	-12	16,410	-0.07%
2024/01/11	7	43.87	12	44.15	44.55	-5	16,224	-0.03%
2024/01/10	10	43.55	29	43.16	43.65	-19	15,998	-0.12%
2024/01/09	5	42.40	5	42.64	41.95	0	15,344	0.00%
2024/01/08	1	42.30	13	42.30	42.15	-12	15,597	-0.08%
2024/01/05	14	42.10	1	41.95	42.25	13	16,105	0.08%
2024/01/04	8	42.72	1	42.10	42.10	7	16,376	0.04%
2024/01/03	2	42.80	0	0.00	43.30	2	16,329	0.01%
2024/01/02	1	43.70	13	43.57	43.20	-12	16,273	-0.07%
2023/12/29	15.1	44.41	24	44.50	44.55	-8.9	15,997	-0.06%
2023/12/28	40.1	44.58	53.7	44.63	45.00	-13.6	15,338	-0.09%
2023/12/27	1	42.30	18	42.37	42.55	-17	13,513	-0.13%
2023/12/26	5	41.95	5	41.95	42.10	0	13,726	0.00%
2023/12/25	11	41.70	11	42.00	41.55	0	13,929	0.00%
2023/12/22	5	41.63	5	41.77	41.60	0	13,969	0.00%
2023/12/21	21	41.54	4	41.44	41.50	17	14,021	0.12%
2023/12/20	15	41.52	201.3	40.58	41.65	-186.3	14,239	-1.31%	大賣/鉅額交易
2023/12/18	8	40.49	0	0.00	40.30	8	14,458	0.06%
2023/12/15	2	40.23	0	0.00	40.25	2	15,181	0.01%
2023/12/14	7.1	40.92	2	41.38	40.70	5.1	15,435	0.03%
2023/12/13	61	41.49	59	41.89	41.20	2	15,245	0.01%
2023/12/12	2	41.13	7	41.05	40.90	-5	14,422	-0.03%
2023/12/11	0	0.00	11	41.18	41.15	-11	14,501	-0.08%
2023/12/08	0	0.00	7	40.94	40.95	-7	14,553	-0.05%
2023/12/07	0.6	41.35	0	0.00	41.15	0.6	14,461	0.00%
2023/12/06	13	41.17	1	41.05	41.15	12	14,542	0.08%
2023/12/05	1	40.80	5	40.90	40.75	-4	14,492	-0.03%
2023/12/04	23	41.31	2	41.30	41.25	21	14,429	0.15%
2023/12/01	5	41.34	7.1	41.64	41.40	-2.1	14,215	-0.01%
2023/11/30	4	39.73	0	0.00	40.20	4	13,802	0.03%
2023/11/29	2	39.60	3	39.73	39.85	-1	13,797	-0.01%
2023/11/28	0	0.00	3	39.07	39.30	-3	13,956	-0.02%
2023/11/22	60	40.87	10	40.75	40.75	50	14,038	0.36%
2023/11/21	53	42.16	15	41.99	42.20	38	14,068	0.27%
2023/11/20	2	41.25	0	0.00	41.20	2	14,328	0.01%
2023/11/17	1	40.25	38	39.66	40.90	-37	14,375	-0.26%
2023/11/16	1	39.05	0	0.00	39.30	1	14,457	0.01%
2023/11/15	1	39.20	1	39.75	38.70	0	14,825	0.00%
2023/11/14	1	39.80	2	40.15	39.85	-1	16,064	-0.01%
2023/11/13	10	39.58	1	39.80	39.70	9	16,441	0.05%
2023/11/10	0	0.00	127	39.55	39.50	-127	16,710	-0.76%	大賣/鉅額交易
2023/11/09	0	0.00	8	39.19	38.85	-8	16,978	-0.05%
2023/11/08	0	0.00	2	39.48	39.10	-2	17,277	-0.01%
2023/11/07	0	0.00	1	38.75	38.80	-1	17,499	-0.01%
2023/11/06	0	0.00	5	38.70	38.70	-5	18,229	-0.03%
2023/11/02	5	37.80	6	37.98	37.90	-1	19,410	-0.01%
2023/11/01	0	0.00	1	36.80	36.90	-1	20,759	0.00%
2023/10/31	44	37.47	10	36.77	36.75	34	21,299	0.16%
2023/10/30	32	38.13	0	0.00	37.90	32	21,465	0.15%
2023/10/25	20	39.05	7	39.01	39.00	13	22,087	0.06%
2023/10/24	6	38.74	1	38.65	39.00	5	22,137	0.02%
2023/10/23	3	38.25	0	0.00	38.30	3	22,215	0.01%
2023/10/18	101	37.84	1	38.25	37.50	100	23,174	0.43%	大買/
2023/10/17	65	40.09	0	0.00	39.35	65	23,530	0.28%
2023/10/16	35	40.41	3	39.83	39.80	32	26,345	0.12%
2023/10/13	70	41.66	6	42.13	42.00	64	30,275	0.21%
2023/10/12	31	41.70	6	41.88	41.85	25	30,070	0.08%
2023/10/11	6	40.19	2	39.65	39.65	4	30,478	0.01%
2023/10/06	6	41.45	2	41.65	41.50	4	30,983	0.01%
2023/10/05	2	41.60	0	0.00	41.65	2	32,976	0.01%
2023/10/04	0	0.00	5	41.20	41.20	-5	33,163	-0.02%
2023/10/03	7	41.62	6	41.65	41.45	1	33,217	0.00%
2023/10/02	24	42.71	35	42.41	42.50	-11	33,214	-0.03%
2023/09/28	9	40.92	3	41.37	40.75	6	33,075	0.02%
2023/09/27	1	40.50	1	40.85	40.80	0	33,344	0.00%
2023/09/26	0	0.00	2	40.38	40.10	-2	34,282	-0.01%
2023/09/25	18	40.58	7	40.34	40.10	11	34,571	0.03%
2023/09/22	0	0.00	8	40.28	40.80	-8	34,366	-0.02%
2023/09/21	2	38.80	1	38.95	39.25	1	34,107	0.00%
2023/09/20	18	39.81	20	39.92	39.50	-2	34,089	-0.01%
2023/09/19	13	39.22	1	38.95	38.45	12	33,817	0.04%
2023/09/18	2	37.93	3	37.80	37.80	-1	34,400	0.00%
2023/09/15	0	38.95	0	0.00	38.70	0	34,706	0.00%
2023/09/14	2	38.95	2	38.75	38.70	0	34,870	0.00%
2023/09/13	2	38.38	0	0.00	38.55	2	35,439	0.01%
2023/09/12	1.2	38.35	0	0.00	38.45	1.2	37,017	0.00%
2023/09/11	3	38.67	0	0.00	38.20	3	38,498	0.01%
2023/09/08	1	39.20	0	0.00	39.25	1	38,420	0.00%
2023/09/07	1	39.80	0	0.00	39.65	1	38,624	0.00%
2023/09/06	0	0.00	1	40.45	40.15	-1	38,619	0.00%
2023/09/05	4	39.80	0	0.00	40.35	4	38,718	0.01%
2023/09/04	0	0.00	2	39.65	39.90	-2	38,830	-0.01%
2023/09/01	10	40.04	10	40.19	39.75	0	38,850	0.00%
2023/08/31	15	40.32	16	40.56	40.55	-1	38,766	0.00%
2023/08/30	6	41.14	7	41.24	40.95	-1	38,883	0.00%
2023/08/29	13	41.60	37	41.16	41.20	-24	39,373	-0.06%
2023/08/28	3	41.07	7.1	41.41	41.35	-4.1	40,556	-0.01%
2023/08/25	18	42.09	1	42.35	41.70	17	40,916	0.04%
2023/08/24	16	44.28	10	43.79	43.30	6	40,875	0.01%
2023/08/23	9	43.51	10	43.67	44.00	-1	40,874	0.00%
2023/08/22	43	43.83	16	44.02	43.20	27	40,647	0.07%
2023/08/21	16	43.65	17.1	43.61	43.30	-1.1	40,346	0.00%
2023/08/18	51	45.17	25.4	45.12	44.05	25.6	39,988	0.06%
2023/08/17	5.7	42.54	9	42.82	43.10	-3.3	38,655	-0.01%
2023/08/16	15	42.53	9	42.81	43.00	6	38,358	0.02%
2023/08/15	14	44.16	8	44.20	43.35	6	38,455	0.02%
2023/08/14	3	42.03	6	42.87	42.80	-3	38,131	-0.01%
2023/08/11	11	43.31	13	43.45	42.85	-2	37,795	-0.01%
2023/08/10	33	42.48	30.2	42.25	42.30	2.9	37,397	0.01%
2023/08/09	7	45.01	14.8	45.07	45.00	-7.8	36,606	-0.02%
2023/08/08	12	47.41	29	46.73	46.35	-17	36,084	-0.05%
2023/08/07	58	47.33	31	47.15	48.45	27	35,289	0.08%
2023/08/04	8.1	45.17	8	44.86	45.15	0.1	33,829	0.00%
2023/08/02	8	45.19	13.1	45.04	44.95	-5.1	33,238	-0.02%
2023/08/01	9	47.53	5	47.00	48.60	4	32,945	0.01%
2023/07/31	2.2	50.21	1.1	50.17	47.05	1.1	32,749	0.00%
2023/07/28	9	48.39	1.6	47.78	49.50	7.5	32,343	0.02%
2023/07/27	6	47.13	0	0.00	46.80	6	32,140	0.02%
2023/07/26	7	47.63	4	47.68	47.10	3	31,987	0.01%
2023/07/25	22	48.60	6.1	48.70	48.30	16	31,791	0.05%
2023/07/24	6	48.72	5	50.20	49.90	1	31,491	0.00%
2023/07/21	2.6	49.07	5.2	46.50	49.30	-2.5	31,107	-0.01%
2023/07/20	4.2	47.72	13.2	47.30	46.80	-8.9	30,607	-0.03%
2023/07/19	96.1	52.19	80	52.15	51.10	16.1	29,960	0.05%
2023/07/18	153.5	53.63	120.1	51.37	50.40	33.4	27,034	0.12%	大買/大賣/
2023/07/17	25	52.20	1.5	52.20	52.20	23.5	22,706	0.10%
2023/07/14	25	47.45	0.1	47.50	47.50	24.9	22,355	0.11%
2023/07/13	20	43.10	22	43.00	43.20	-2	21,592	-0.01%
2023/07/12	26	38.12	36.6	37.63	39.30	-10.6	20,937	-0.05%
2023/07/11	15.1	35.71	9	35.83	35.75	6.1	18,866	0.03%
2023/07/10	6	35.05	6	35.10	34.90	0	18,579	0.00%
2023/07/07	4	35.23	5	35.35	35.35	-1	18,406	-0.01%
2023/07/06	8	36.43	10	36.70	35.55	-2	18,239	-0.01%
2023/07/05	15.2	36.59	11	36.51	36.15	4.2	17,878	0.02%
2023/07/04	7	37.69	19.4	37.07	37.70	-12.4	17,291	-0.07%
2023/07/03	6	35.93	20.4	36.12	35.95	-14.4	16,168	-0.09%
2023/06/30	1.3	34.53	0	0.00	34.95	1.3	15,723	0.01%
2023/06/29	9.2	34.75	14	34.85	34.70	-4.8	15,578	-0.03%
2023/06/28	12	35.29	4.2	35.62	34.70	7.8	15,444	0.05%
2023/06/27	27.3	35.79	14	35.90	35.35	13.3	15,208	0.09%
2023/06/26	58.2	36.44	65.3	36.67	36.85	-7	14,732	-0.05%
2023/06/21	3	35.40	8.2	35.26	35.15	-5.2	13,755	-0.04%
2023/06/20	12	34.75	3	34.50	34.50	9	13,358	0.07%
2023/06/19	18	35.31	22.1	35.20	35.40	-4.1	13,068	-0.03%
2023/06/16	65	36.84	35.2	37.12	36.45	29.8	12,329	0.24%
2023/06/15	10	35.34	44.5	34.83	36.15	-34.5	10,611	-0.33%
2023/06/14	0	0.00	2.8	32.91	32.90	-2.8	9,027	-0.03%
2023/06/13	0	0.00	1	33.00	32.85	-1	8,882	-0.01%
2023/06/12	1.1	32.43	1	32.05	32.10	0.1	8,565	0.00%
2023/06/08	5.1	31.64	3	31.65	31.55	2.1	8,322	0.02%
2023/06/07	1	32.15	1	32.45	32.40	0	8,188	0.00%
2023/06/06	2	31.90	21	32.03	31.95	-19	8,098	-0.23%
2023/06/05	2.1	32.85	0	0.00	32.65	2.1	7,965	0.03%
2023/06/02	15	33.15	12	33.54	32.90	3	7,652	0.04%
2023/06/01	27.2	33.35	10.4	33.05	33.40	16.8	7,043	0.24%
2023/05/31	10	31.78	13	31.86	31.95	-3	5,728	-0.05%
2023/05/30	1.1	30.80	1	31.30	31.00	0	5,203	0.00%
2023/05/29	5.3	31.24	2	30.83	31.40	3.3	5,067	0.07%
2023/05/26	1	29.30	1	29.35	29.25	0	4,433	0.00%
2023/05/23	0	0.00	9	29.34	29.25	-9	4,223	-0.21%
2023/05/22	12	30.28	0	0.00	30.15	12	4,015	0.30%
2023/05/19	0	0.00	18.3	29.82	30.20	-18.3	3,821	-0.48%
2023/05/11	1	27.80	0	0.00	27.85	1	3,316	0.03%
2023/05/09	0.1	28.00	0	0.00	27.95	0.1	3,426	0.00%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/04/24	0	0.00	0.5	28.20	28.30	-0.5	3,441	-0.01%
2023/04/21	5	27.80	0	0.00	27.75	5	3,391	0.15%
2023/04/20	8	27.84	0	0.00	27.85	8	3,378	0.24%
2023/04/19	2	28.23	0	0.00	27.95	2	3,349	0.06%
2023/04/17	0	0.00	2	28.63	28.60	-2	3,244	-0.06%
2023/04/13	0	0.00	0.1	27.95	27.80	-0.1	3,054	0.00%
2023/04/11	0	0.00	1	27.90	27.90	-1	3,085	-0.03%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/29	2.1	27.51	0	0.00	27.45	2.1	2,977	0.07%
2023/03/28	1	28.50	1	28.55	28.50	0	3,005	0.00%
2023/03/22	1	28.70	0	0.00	28.80	1	3,014	0.03%
2023/03/13	1	28.25	0	0.00	28.50	1	2,929	0.03%
2023/03/10	3	28.75	0	0.00	28.65	3	2,899	0.10%
2023/03/09	1	29.00	0	0.00	29.05	1	2,864	0.03%
2023/03/08	1	29.20	0	0.00	29.15	1	2,812	0.04%
2023/03/02	2	29.25	1	29.45	29.45	1	2,659	0.04%
2023/02/23	0	0.00	1	31.25	31.20	-1	2,369	-0.04%
2023/02/22	0	0.00	4	30.90	31.00	-4	2,369	-0.17%
2023/02/13	4	30.60	0	0.00	30.70	4	2,686	0.15%
2023/02/10	0	0.00	5	30.70	30.80	-5	2,686	-0.19%
2023/02/09	1	31.14	8	31.16	30.90	-7	2,666	-0.26%
2023/02/08	0.1	31.94	0	0.00	31.85	0.1	2,565	0.00%
2023/02/07	1	31.94	1	31.80	31.85	0	2,512	0.00%
2023/02/06	0	31.45	0	0.00	31.50	0	2,430	0.00%
2023/02/03	0.1	31.10	3	31.35	31.40	-2.9	2,400	-0.12%
2023/01/11	1	30.15	0	0.00	30.10	1	2,177	0.05%
2023/01/10	1	30.05	0	0.00	30.10	1	2,167	0.05%
2022/12/21	0	0.00	1	29.95	29.75	-1	2,089	-0.05%
2022/12/20	1.2	30.24	4	30.15	29.60	-2.8	2,060	-0.14%
2022/12/15	5	29.65	0	0.00	29.70	5	1,844	0.27%
2022/12/02	0	0.00	1	30.00	29.95	-1	1,791	-0.06%
2022/11/30	0	0.00	0.2	29.50	29.75	-0.2	1,770	-0.01%
2022/11/24	0	0.00	4	29.30	29.30	-4	1,718	-0.23%
2022/11/11	0	0.00	5	28.69	28.60	-5	1,541	-0.32%
2022/11/07	0.1	27.60	0	0.00	27.70	0.1	1,428	0.01%
2022/11/04	0.2	27.40	3	27.60	27.60	-2.8	1,456	-0.19%
2022/09/28	3	26.47	0	0.00	26.15	3	1,804	0.17%
2022/09/27	2	26.38	0	0.00	26.60	2	1,797	0.11%
2022/09/22	0	27.55	0	0.00	27.50	0	1,830	0.00%
2022/09/07	1	27.05	0	0.00	27.10	1	2,160	0.05%
2022/08/31	0	28.20	0	0.00	28.10	0	2,155	0.00%
2022/08/24	0	28.50	0	0.00	28.40	0	2,119	0.00%
2022/08/18	0	28.55	0	0.00	28.70	0	2,138	0.00%
2022/08/17	1	28.79	0	0.00	28.55	1	2,138	0.05%
2022/08/09	0	28.90	0	0.00	29.45	0	2,078	0.00%
2022/08/08	0	0.00	3	28.80	28.70	-3	2,003	-0.15%
2022/07/29	0	0.00	10	28.06	28.15	-10	2,158	-0.46%
2022/07/28	0	28.10	0	0.00	28.10	0	2,189	0.00%
2022/07/21	3	28.05	0	0.00	28.05	3	2,251	0.13%
2022/07/12	1	26.35	0	0.00	26.45	1	2,285	0.04%
2022/06/24	0	0.00	1	28.45	28.45	-1	3,084	-0.03%
2022/06/23	1	28.40	0	0.00	28.20	1	3,156	0.03%
2022/06/22	1	28.75	15	28.71	28.35	-14	3,196	-0.44%
2022/06/21	20	28.58	0	0.00	28.70	20	3,201	0.62%
2022/06/17	0	27.80	0	0.00	27.90	0	3,077	0.00%
2022/06/15	0	28.00	0	0.00	28.10	0	3,108	0.00%
2022/06/14	0.1	27.85	0	0.00	27.90	0.1	3,145	0.00%
2022/06/07	0	28.05	0	0.00	28.00	0	3,332	0.00%
2022/05/31	0.4	27.90	1	27.90	28.00	-0.6	3,798	-0.02%
2022/05/30	1.1	27.90	0	0.00	27.85	1.1	3,867	0.03%
2022/05/26	0	27.50	0	0.00	27.50	0	4,251	0.00%
2022/05/23	0.2	27.50	0	0.00	27.60	0.2	4,443	0.00%
2022/05/17	0.1	27.02	0	0.00	27.05	0.1	4,720	0.00%
2022/05/16	0.1	26.63	0	0.00	26.85	0.1	4,764	0.00%
2022/05/12	13	26.33	0	0.00	26.15	13	4,878	0.27%
2022/05/11	0.2	26.80	0	0.00	26.65	0.2	4,858	0.00%
2022/05/09	0	0.00	1	27.50	27.50	-1	4,832	-0.02%
2022/04/29	0.1	28.05	0	0.00	27.75	0.1	4,951	0.00%
2022/04/26	0	0.00	2	28.10	28.00	-2	5,007	-0.04%
2022/04/20	0	0.00	1	28.55	28.75	-1	5,174	-0.02%
2022/04/19	0	28.40	0	0.00	28.35	0	5,190	0.00%
2022/04/18	0	28.15	0	0.00	28.10	0	5,247	0.00%
2022/04/14	0	28.40	0	0.00	28.55	0	5,386	0.00%
2022/04/11	0	28.35	0	0.00	28.20	0	5,506	0.00%
2022/04/07	2	28.58	5	28.40	28.25	-3	5,830	-0.05%
2022/04/06	2	29.05	0	0.00	28.90	2	6,006	0.03%
2022/04/01	0.6	29.45	5	29.25	29.35	-4.4	6,019	-0.07%
2022/03/31	3	29.65	1	29.80	29.55	2	6,065	0.03%
2022/03/30	7	31.84	0	0.00	31.75	7	5,901	0.12%
2022/03/29	0	32.05	0	0.00	31.85	0	5,822	0.00%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/24	0	0.00	2	32.25	32.50	-2	5,822	-0.03%
2022/03/22	0.2	31.95	0	0.00	32.20	0.2	6,533	0.00%
2022/03/21	0.1	32.05	6	32.04	32.00	-5.9	6,617	-0.09%
2022/03/16	2	31.70	0	0.00	31.80	2	7,434	0.03%
2022/03/15	0	0.00	1	31.85	31.75	-1	7,477	-0.01%
2022/03/14	0	31.90	2	32.00	32.05	-2	7,549	-0.03%
2022/03/11	0	0.00	3	31.92	31.75	-3	7,637	-0.04%
2022/03/10	1	31.75	0	0.00	31.85	1	7,640	0.01%
2022/03/09	11	31.40	0	0.00	31.45	11	7,658	0.14%
2022/03/08	0.1	31.30	1	31.20	31.20	-0.9	7,690	-0.01%
2022/03/07	0.3	32.45	0	0.00	32.35	0.3	7,534	0.00%
2022/03/04	1.1	33.05	0	0.00	33.05	1.1	7,568	0.01%
2022/03/03	0.1	32.98	0	0.00	33.05	0.1	7,699	0.00%
2022/03/01	7	32.51	2	32.70	32.60	5	8,286	0.06%
2022/02/25	1	33.50	0	0.00	33.55	1	8,201	0.01%
2022/02/24	1	33.55	0	0.00	33.70	1	8,397	0.01%
2022/02/21	1.6	34.41	0	0.00	34.45	1.6	10,599	0.02%
2022/02/17	5.2	34.01	5	34.20	34.00	0.2	11,685	0.00%
2022/02/16	1	33.95	0	0.00	34.00	1	11,823	0.01%
2022/02/15	2.1	33.86	0	0.00	33.75	2.1	12,048	0.02%
2022/02/14	0	33.60	0	0.00	33.90	0	11,967	0.00%
2022/02/10	0	33.70	0	0.00	33.70	0	11,976	0.00%
2022/02/08	0	33.45	0	0.00	33.50	0	11,952	0.00%
2022/01/26	0	32.30	5	32.30	32.30	-5	12,069	-0.04%
2022/01/25	0	32.55	28	32.25	32.25	-28	12,060	-0.23%
2022/01/18	0	0.00	2	33.85	33.75	-2	11,920	-0.02%
2022/01/17	0	0.00	4	33.36	33.60	-4	11,862	-0.03%
2022/01/11	3	33.43	1	33.40	33.50	2	11,629	0.02%
2022/01/07	1	33.90	5	33.85	33.80	-4	11,500	-0.03%
2022/01/05	2	34.60	0	0.00	34.20	2	11,325	0.02%
2022/01/04	2	34.55	0	0.00	34.50	2	11,295	0.02%
2022/01/03	1	34.50	0	0.00	34.50	1	11,256	0.01%
2021/12/30	0	0.00	5	35.06	35.20	-5	11,091	-0.05%
2021/12/29	7	34.77	6	34.93	34.95	1	10,858	0.01%
2021/12/28	1	34.40	0	0.00	34.50	1	10,623	0.01%
2021/12/27	0	0.00	13.1	34.25	34.35	-13.1	10,562	-0.12%
2021/12/24	2	33.85	0	0.00	33.80	2	10,479	0.02%
2021/12/23	5	33.80	1	33.95	34.00	4	10,452	0.04%
2021/12/22	3	33.80	0	0.00	33.70	3	10,393	0.03%
2021/12/21	2	33.95	1	33.60	33.90	1	10,374	0.01%
2021/12/20	5	33.45	0	0.00	33.70	5	10,357	0.05%
2021/12/17	19	34.75	22	34.28	34.10	-3	10,305	-0.03%
2021/12/14	0	0.00	2	34.05	33.85	-2	9,587	-0.02%
2021/12/13	6	34.25	1	34.15	34.10	5	9,414	0.05%
2021/12/10	2	33.43	0	0.00	33.40	2	9,008	0.02%
2021/12/03	0	0.00	1	32.25	32.20	-1	8,534	-0.01%
2021/12/02	0	0.00	10	31.85	31.70	-10	8,484	-0.12%
2021/11/29	76	31.51	75	31.84	31.70	1	8,595	0.01%
2021/11/26	6	32.15	1	31.95	32.00	5	8,421	0.06%
2021/11/25	13	33.10	1	33.30	32.90	12	8,127	0.15%
2021/11/24	0	0.00	5	33.80	34.00	-5	7,668	-0.07%
2021/11/23	3	33.90	1.2	34.00	33.90	1.8	7,460	0.02%
2021/11/22	2	34.40	4	34.04	34.50	-2	7,209	-0.03%
2021/11/19	22.2	34.16	10	34.11	34.40	12.2	6,688	0.18%
2021/11/18	1.1	32.27	8	31.53	32.10	-6.9	5,175	-0.13%
2021/11/17	21	31.89	5	31.90	31.75	16	4,806	0.33%
2021/11/16	7	31.14	11	31.43	32.10	-4	4,217	-0.09%
2021/11/15	0.8	30.03	0	0.00	30.10	0.8	3,605	0.02%
2021/11/12	11.3	29.83	0.1	29.65	29.70	11.2	3,436	0.33%
2021/11/11	1	29.00	0	0.00	29.10	1	3,242	0.03%
2021/11/09	0.4	29.00	0	0.00	29.05	0.4	3,292	0.01%
2021/11/08	0.1	28.85	0	0.00	28.90	0.1	3,265	0.00%
2021/11/05	3	28.95	0	0.00	28.90	3	3,284	0.09%
2021/11/04	12	29.09	1	29.40	28.90	11	3,313	0.33%
2021/11/03	0.1	29.05	6.4	29.08	29.25	-6.3	3,272	-0.19%
2021/11/02	0	0.00	0.2	28.85	28.75	-0.2	3,183	-0.01%
2021/11/01	0	0.00	0.1	28.75	28.80	-0.1	3,173	0.00%
2021/10/29	0.2	28.60	2.2	28.74	28.75	-2	3,165	-0.06%
2021/10/28	0.2	28.55	3.1	28.50	28.60	-2.9	3,143	-0.09%
2021/10/27	0	0.00	0.2	28.45	28.55	-0.2	3,137	-0.01%
2021/10/26	0	0.00	0.1	28.40	28.35	-0.1	3,135	0.00%
2021/10/22	0	0.00	3	28.17	28.20	-3	3,160	-0.09%
2021/10/21	0	0.00	0.2	28.35	28.15	-0.2	3,267	-0.01%
2021/10/19	0.1	28.25	0	0.00	28.30	0.1	3,312	0.00%
2021/10/18	0	28.20	0	0.00	28.30	0	3,356	0.00%
2021/10/12	1	27.85	0	0.00	28.35	1	3,804	0.03%
2021/10/05	2	27.65	0	0.00	27.75	2	5,994	0.03%
2021/10/04	5	27.81	0	0.00	27.70	5	5,984	0.08%
2021/10/01	2.2	28.26	0	0.00	28.05	2.2	5,963	0.04%
2021/09/30	5	28.60	0	0.00	28.65	5	5,940	0.08%
2021/09/29	0	28.65	1	28.70	28.60	-1	5,954	-0.02%
2021/09/28	2	28.95	0	0.00	29.00	2	5,947	0.03%
2021/09/27	3	29.05	154	29.10	28.95	-151	5,926	-2.55%	大賣/鉅額交易
2021/09/24	296	29.11	142	29.05	29.05	154	5,964	2.58%	大買/大賣/鉅額交易
2021/09/23	0	28.60	0	0.00	28.70	0	5,876	0.00%
2021/09/22	0	0.00	2	28.55	28.70	-2	5,856	-0.03%
2021/09/10	1.1	28.16	0	0.00	28.15	1.1	5,659	0.02%
2021/09/08	3	28.30	0	0.00	28.30	3	5,646	0.05%
2021/09/03	0	0.00	5.1	29.00	28.95	-5.1	5,543	-0.09%
2021/09/02	0	0.00	0.1	28.40	28.30	-0.1	5,309	0.00%
2021/08/31	0	27.90	0	0.00	27.90	0	5,270	0.00%
2021/08/24	0	27.60	0	0.00	27.60	0	5,518	0.00%
2021/08/20	1.1	26.87	0	0.00	27.00	1.1	5,554	0.02%
2021/08/19	0	0.00	0.1	27.35	27.10	-0.1	5,566	0.00%
2021/08/13	10	28.60	10.5	28.31	28.30	-0.5	5,520	-0.01%
2021/08/09	0	28.40	0	0.00	28.50	0	5,694	0.00%
2021/08/03	0	0.00	2	28.40	28.50	-2	6,232	-0.03%
2021/07/27	0	0.00	1	28.65	28.80	-1	6,594	-0.02%
2021/07/26	0	28.25	0	0.00	28.25	0	6,646	0.00%
2021/07/22	1	28.00	0	0.00	27.90	1	7,312	0.01%
2021/07/21	2	28.05	0	0.00	27.90	2	7,324	0.03%
2021/07/20	0.1	28.15	0	0.00	28.10	0.1	7,314	0.00%
2021/07/19	2	28.48	6	28.49	28.45	-4	7,288	-0.05%
2021/07/15	0.6	29.45	1	29.25	29.50	-0.4	7,344	0.00%
2021/07/14	5	29.40	1	29.90	29.25	4	7,416	0.05%
2021/07/13	35	31.10	32	30.20	29.55	3	7,341	0.04%
2021/07/12	0	0.00	11.5	29.56	30.45	-11.5	5,937	-0.19%
2021/07/09	0	0.00	0	28.05	28.15	0	5,467	0.00%
2021/07/08	0	0.00	0	28.05	28.05	0	5,561	0.00%
2021/07/07	0	0.00	2	28.05	27.95	-2	5,654	-0.04%
2021/07/05	0	0.00	2	28.05	28.00	-2	5,777	-0.03%
2021/07/01	1	27.95	1	28.10	28.00	0	5,852	0.00%
2021/06/30	0	0.00	1	27.55	27.60	-1	5,848	-0.02%
2021/06/29	1.1	27.56	0	0.00	27.55	1.1	5,913	0.02%
2021/06/28	0.1	27.70	0	0.00	27.70	0.1	5,966	0.00%
2021/06/25	0	0.00	10	27.80	27.75	-10	6,021	-0.17%
2021/06/24	0	0.00	1	27.75	27.80	-1	6,065	-0.02%
2021/06/23	0.2	27.70	0.2	27.70	27.80	0	6,143	0.00%
2021/06/16	1.1	27.75	0	0.00	27.75	1.1	6,605	0.02%
2021/06/15	0	0.00	1	27.95	27.90	-1	6,659	-0.02%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/03	0	0.00	3	28.48	28.65	-3	7,636	-0.04%
2021/06/02	0	0.00	0.8	28.15	28.20	-0.8	7,630	-0.01%
2021/06/01	1	28.30	0	0.00	28.20	1	7,645	0.01%
2021/05/31	0	0.00	1	28.25	28.20	-1	7,625	-0.01%
2021/05/27	0	0.00	10	28.10	28.15	-10	7,729	-0.13%
2021/05/26	0	0.00	2	28.15	28.25	-2	7,825	-0.03%
2021/05/25	0	0.00	3.1	28.20	28.25	-3.1	7,869	-0.04%
2021/05/24	0	27.95	2	27.75	27.90	-2	7,959	-0.02%
2021/05/21	1	27.25	0	0.00	27.30	1	8,241	0.01%
2021/05/20	2	27.18	10	27.13	27.00	-8	8,340	-0.10%
2021/05/18	0.1	26.95	0	0.00	27.00	0.1	8,339	0.00%
2021/05/17	3	25.80	0	0.00	25.65	3	8,341	0.04%
2021/05/14	11	27.43	0	0.00	27.45	11	8,180	0.13%
2021/05/13	4.1	26.86	1	26.95	27.00	3.1	8,103	0.04%
2021/05/12	5	28.13	11	27.79	27.45	-6	7,988	-0.08%
2021/05/11	2	28.60	0	0.00	28.60	2	7,759	0.03%
2021/05/10	1	29.05	0	0.00	29.00	1	7,676	0.01%
2021/05/07	10	29.10	0	0.00	29.30	10	7,685	0.13%
2021/05/06	0	0.00	0.2	29.00	28.90	-0.2	7,676	0.00%
2021/05/05	1	28.85	0	0.00	28.80	1	7,625	0.01%
2021/05/04	1	29.20	1.4	28.92	28.85	-0.4	7,576	0.00%
2021/05/03	9	29.88	0	0.00	29.75	9	7,425	0.12%
2021/04/29	10	30.60	10.2	30.87	30.60	-0.2	7,303	0.00%
2021/04/28	0	0.00	1	30.00	30.30	-1	6,924	-0.01%
2021/04/27	0.1	29.30	0	0.00	29.50	0.1	6,734	0.00%
2021/04/26	1	29.40	0	0.00	29.40	1	6,735	0.01%
2021/04/22	0	0.00	9	30.25	29.35	-9	6,801	-0.13%
2021/04/21	2	29.85	6	30.01	30.15	-4	6,734	-0.06%
2021/04/20	1	29.75	10	29.68	29.80	-9	6,621	-0.14%
2021/04/19	0	0.00	2	29.35	29.35	-2	6,537	-0.03%
2021/04/16	0	29.00	3	29.03	29.15	-3	6,590	-0.05%
2021/04/15	0	0.00	2	28.85	28.85	-2	6,609	-0.03%
2021/04/14	5	28.70	0	0.00	28.65	5	6,617	0.08%
2021/04/13	12	29.15	0	0.00	28.90	12	6,607	0.18%
2021/04/12	1	29.45	2	29.55	29.30	-1	6,532	-0.02%
2021/04/09	2	29.25	0	0.00	29.45	2	6,479	0.03%
2021/04/07	4	29.00	0	0.00	29.15	4	6,483	0.06%
2021/04/06	0	0.00	0.5	29.12	29.05	-0.5	6,496	-0.01%
2021/04/01	0	0.00	7.4	29.07	29.15	-7.4	6,453	-0.11%
2021/03/31	1	28.70	20.1	28.72	28.85	-19.1	6,398	-0.30%
2021/03/30	10	28.64	0.4	28.68	28.70	9.6	6,349	0.15%
2021/03/29	2	28.70	0.5	28.70	28.65	1.5	6,295	0.02%
2021/03/26	0	0.00	0.2	28.65	28.60	-0.2	6,283	0.00%
2021/03/25	0	0.00	5	28.69	28.65	-5	6,276	-0.08%
2021/03/24	4	29.31	0.5	29.25	29.30	3.5	6,234	0.06%
2021/03/23	0	0.00	1	29.25	29.25	-1	6,178	-0.02%
2021/03/22	1	29.09	0	0.00	28.95	1	6,122	0.02%
2021/03/19	4.8	28.95	0.6	29.00	29.10	4.2	6,135	0.07%
2021/03/18	3.2	29.06	1.4	29.09	29.05	1.8	6,113	0.03%
2021/03/17	13	29.01	0.6	29.10	29.10	12.4	6,181	0.20%
2021/03/16	3	29.10	1	29.10	29.15	2	6,395	0.03%
2021/03/15	1	29.10	10	28.95	29.10	-9	6,548	-0.14%
2021/03/11	4	28.80	0	0.00	28.80	4	7,457	0.05%
2021/03/10	1	28.75	1	28.65	28.80	0	7,347	0.00%
2021/03/09	5	28.24	22.5	28.31	28.45	-17.5	7,224	-0.24%
2021/03/02	0	0.00	5	31.34	30.60	-5	6,832	-0.07%
2021/02/26	3	30.37	10	30.35	30.95	-7	6,770	-0.10%
2021/02/25	0	0.00	3.3	30.63	30.65	-3.3	6,746	-0.05%
2021/02/24	2	30.75	1	30.80	30.50	1	6,816	0.01%
2021/02/23	5	30.81	28	30.95	31.00	-23	6,687	-0.34%
2021/02/22	2	30.20	15	30.18	30.25	-13	6,367	-0.20%
2021/02/19	0	0.00	1	29.85	29.90	-1	6,263	-0.02%
2021/02/17	0	0.00	2	29.55	29.40	-2	6,317	-0.03%
2021/02/01	0.3	29.00	0	0.00	29.00	0.3	6,387	0.00%
2021/01/25	0	0.00	5	29.40	29.50	-5	6,277	-0.08%
2021/01/22	1	29.20	0	0.00	29.30	1	6,252	0.02%
2021/01/20	1	29.20	0	0.00	29.15	1	6,197	0.02%
2021/01/19	2	29.90	0	0.00	29.80	2	6,118	0.03%
2021/01/18	0	0.00	5	29.80	29.90	-5	6,074	-0.08%
2021/01/15	12	30.03	7	30.35	29.85	5	6,042	0.08%
2021/01/14	0	0.00	5.5	30.00	30.05	-5.5	5,906	-0.09%
2021/01/13	2	29.80	0	0.00	29.85	2	5,892	0.03%
2021/01/12	1	30.15	2.2	29.72	29.80	-1.2	5,874	-0.02%
2021/01/11	1	30.15	8	30.12	30.15	-7	5,800	-0.12%
2021/01/08	0	0.00	1	29.30	29.40	-1	5,671	-0.02%
2021/01/07	1	29.40	0	0.00	29.40	1	5,610	0.02%
2021/01/06	10	29.72	0	0.00	29.40	10	5,588	0.18%
2021/01/05	0	0.00	2	29.50	29.60	-2	5,539	-0.04%
2021/01/04	1	29.50	0	0.00	29.50	1	5,540	0.02%
2020/12/31	3	29.65	1	29.80	29.50	2	5,528	0.04%
2020/12/30	2	29.65	5	29.70	29.65	-3	5,496	-0.05%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/25	0.2	29.30	0	0.00	29.30	0.2	5,361	0.00%
2020/12/24	1	29.25	0	0.00	29.20	1	5,336	0.02%
2020/12/22	2	29.15	0	0.00	29.00	2	5,341	0.04%
2020/12/21	6	29.11	0	0.00	29.20	6	5,356	0.11%
2020/12/18	2	29.35	0	0.00	29.40	2	5,325	0.04%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	1	29.30	0	0.00	29.40	1	5,248	0.02%
2020/12/14	0	0.00	3	29.95	29.80	-3	5,096	-0.06%
2020/12/11	8	29.66	50	30.15	29.70	-42	5,063	-0.83%
2020/12/10	2.1	30.03	15.6	30.14	30.05	-13.5	4,961	-0.27%
2020/12/09	21	31.16	44	31.26	31.15	-23	4,696	-0.49%
2020/12/08	78	32.07	33	32.20	31.75	45	4,523	0.99%
2020/12/07	6.3	30.78	9.1	31.05	31.25	-2.8	3,891	-0.07%
2020/12/04	50	29.90	1	29.85	29.90	49	3,535	1.39%
2020/12/03	0.2	29.65	0	0.00	29.65	0.2	3,472	0.01%
2020/12/01	1.4	29.42	30	29.65	29.65	-28.6	3,423	-0.84%
2020/11/30	10	29.75	0	0.00	29.50	10	3,409	0.29%
2020/11/26	1	29.70	0	0.00	29.65	1	3,339	0.03%
2020/11/25	0	0.00	1	29.50	29.65	-1	3,340	-0.03%
2020/11/24	10	29.60	1	29.60	29.60	9	3,319	0.27%
2020/11/23	0	0.00	1	29.25	29.60	-1	3,263	-0.03%
2020/11/19	2	29.23	0	0.00	29.20	2	3,269	0.06%
2020/11/17	1	29.05	5	29.05	29.00	-4	3,295	-0.12%
2020/11/16	1	29.10	2	29.10	29.10	-1	3,409	-0.03%
2020/11/13	13	29.33	0	0.00	29.35	13	3,388	0.38%
2020/11/12	10	29.15	0	0.00	29.10	10	3,373	0.30%
2020/11/11	6	29.34	1	29.15	29.35	5	3,394	0.15%
2020/11/10	3	29.00	2	28.95	29.00	1	3,365	0.03%
2020/11/05	5	28.75	0	0.00	28.80	5	3,655	0.14%
2020/11/02	0	0.00	25	28.15	28.30	-25	3,703	-0.68%
2020/10/30	2	28.25	0	0.00	28.20	2	3,715	0.05%
2020/10/29	1	28.45	0	0.00	28.45	1	3,722	0.03%
2020/10/28	2	28.63	0	0.00	28.60	2	3,746	0.05%
2020/10/27	0	0.00	0.8	28.70	28.65	-0.8	3,775	-0.02%
2020/10/21	1.2	29.03	1	29.10	28.95	0.2	4,020	0.00%
2020/10/14	1	28.45	0	0.00	28.55	1	4,286	0.02%
2020/10/08	0.4	28.60	0	0.00	28.55	0.4	4,601	0.01%
2020/10/07	5	28.65	1	28.70	28.70	4	4,946	0.08%
2020/10/06	2.4	28.47	0	0.00	28.50	2.4	5,298	0.05%
2020/09/30	1	28.45	0	0.00	28.60	1	5,762	0.02%
2020/09/25	2	27.55	0	0.00	27.60	2	6,327	0.03%
2020/09/23	2	28.23	0	0.00	28.15	2	6,661	0.03%
2020/09/21	0	0.00	1	28.95	28.90	-1	6,889	-0.01%
2020/09/17	0	0.00	10	28.90	28.85	-10	7,138	-0.14%
2020/09/16	1	28.90	10	28.85	28.85	-9	7,190	-0.13%
2020/09/15	1	28.90	1	28.90	28.85	0	7,247	0.00%
2020/09/14	1	29.10	2	29.10	29.00	-1	7,430	-0.01%
2020/09/11	0	0.00	1.6	29.11	29.00	-1.6	7,485	-0.02%
2020/09/10	1	28.85	2	29.10	29.10	-1	7,510	-0.01%
2020/09/08	0	0.00	10	28.65	28.60	-10	7,595	-0.13%
2020/09/07	5	28.45	8	28.59	28.45	-3	7,756	-0.04%
2020/09/04	1	28.40	0.1	28.60	28.50	0.9	7,924	0.01%
2020/09/03	0	0.00	1	29.10	28.70	-1	8,277	-0.01%
2020/08/31	0	0.00	10	29.30	28.90	-10	8,629	-0.12%
2020/08/28	5	28.70	0	0.00	29.15	5	8,671	0.06%
2020/08/27	5	28.90	0	0.00	28.85	5	8,748	0.06%
2020/08/26	21	28.99	0.4	29.00	28.95	20.6	8,858	0.23%
2020/08/25	3	28.28	0	0.00	28.35	3	8,837	0.03%
2020/08/24	7	27.98	0	0.00	28.10	7	9,028	0.08%
2020/08/21	4	28.03	10	28.00	27.95	-6	9,124	-0.07%
2020/08/20	7	27.74	20.5	27.75	27.75	-13.5	9,210	-0.15%
2020/08/19	5	28.64	5	28.75	28.45	0	9,233	0.00%
2020/08/18	12	28.94	3	28.75	28.75	9	9,372	0.10%
2020/08/17	31.1	28.83	1	28.65	28.85	30.1	9,759	0.31%
2020/08/14	6	28.25	0.5	28.60	28.45	5.5	10,623	0.05%
2020/08/13	4	28.45	1	28.45	28.25	3	10,698	0.03%
2020/08/12	1.1	28.80	2.1	28.85	28.75	-1	10,562	-0.01%
2020/08/11	0.4	29.50	0	0.00	29.40	0.4	10,458	0.00%
2020/08/10	0	0.00	0.5	29.40	29.35	-0.5	10,611	0.00%
2020/08/07	1	29.30	0.5	29.40	29.25	0.5	10,807	0.00%
2020/08/06	0	0.00	8	29.45	29.40	-8	10,949	-0.07%
2020/08/05	1	29.30	0	0.00	29.35	1	11,121	0.01%
2020/08/04	8	29.25	0	0.00	29.30	8	11,202	0.07%
2020/08/03	2	29.15	0	0.00	29.20	2	11,308	0.02%
2020/07/31	0	0.00	12	29.25	29.55	-12	11,359	-0.11%
2020/07/30	0	0.00	1	29.15	29.15	-1	11,446	-0.01%
2020/07/29	1	28.40	2.5	28.44	29.00	-1.5	11,475	-0.01%
2020/07/28	0	0.00	27	28.26	28.25	-27	11,504	-0.23%
2020/07/27	3.3	28.67	4.5	28.89	28.55	-1.3	11,547	-0.01%
2020/07/24	35	29.23	20	29.25	29.00	15	11,509	0.13%
2020/07/23	0	0.00	5	29.60	29.60	-5	11,390	-0.04%
2020/07/22	3.2	29.71	5	29.75	29.75	-1.9	11,429	-0.02%
2020/07/20	5	29.50	0.5	29.80	29.65	4.5	11,411	0.04%
2020/07/17	3	29.93	0.5	30.00	29.55	2.5	11,486	0.02%
2020/07/16	15	30.00	0.5	30.30	30.15	14.5	11,564	0.13%
2020/07/15	64	30.21	123.5	29.95	29.85	-59.5	11,684	-0.51%	大賣/
2020/07/14	67	30.10	41	30.15	30.35	26	11,764	0.22%
2020/07/13	10	34.05	40	34.15	34.20	-30	11,554	-0.26%
2020/07/10	17.1	33.99	3	34.03	33.90	14.1	11,409	0.12%
2020/07/09	5	33.50	10	33.40	33.55	-5	11,334	-0.04%
2020/07/08	4	33.46	88	33.47	33.55	-84	11,280	-0.74%
2020/07/07	130.1	33.68	23	33.35	33.35	107.1	11,272	0.95%	大買/鉅額交易
2020/07/06	30	33.88	30	33.97	33.95	0	11,266	0.00%
2020/07/02	6	32.31	6	32.68	32.75	0	11,254	0.00%
2020/07/01	1	32.40	0	0.00	32.40	1	11,141	0.01%
2020/06/30	1	32.55	4	32.46	32.40	-3	11,075	-0.03%
2020/06/29	1	32.40	15	32.00	32.25	-14	11,012	-0.13%
2020/06/24	79	32.08	0	0.00	32.15	79	10,937	0.72%
2020/06/23	5	31.60	0	0.00	31.45	5	10,969	0.05%
2020/06/22	2	31.55	0	0.00	31.60	2	11,028	0.02%
2020/06/18	1	31.35	0	0.00	31.45	1	11,126	0.01%
2020/06/17	1	31.30	100	31.30	31.30	-99	11,142	-0.89%
2020/06/16	1	31.30	0	0.00	31.55	1	11,267	0.01%
2020/06/15	6	31.23	0	0.00	31.05	6	11,582	0.05%
2020/06/12	3	31.33	7	31.15	31.50	-4	11,701	-0.03%
2020/06/11	25	32.10	50	32.43	32.05	-25	11,810	-0.21%
2020/06/10	17	32.88	0	0.00	32.80	17	11,843	0.14%
2020/06/08	6	32.22	0.2	32.15	32.10	5.8	12,160	0.05%
2020/06/05	35	32.57	10	32.59	32.55	25	12,335	0.20%
2020/06/04	0	0.00	1	32.20	32.20	-1	12,519	-0.01%
2020/06/03	0	0.00	3	32.00	31.95	-3	12,684	-0.02%
2020/06/02	2	32.20	9.3	31.96	31.95	-7.3	12,674	-0.06%
2020/06/01	0	0.00	6	32.21	32.35	-6	12,701	-0.05%
2020/05/29	11	32.46	5	32.70	32.30	6	12,842	0.05%
2020/05/28	5	32.14	21	32.22	32.05	-16	13,010	-0.12%
2020/05/27	4	32.24	8	32.10	32.05	-4	13,239	-0.03%
2020/05/26	44	32.50	2	32.13	32.10	42	13,584	0.31%
2020/05/25	7	31.93	20	32.51	32.35	-13	13,635	-0.10%
2020/05/22	22	32.69	23	32.70	32.40	-1	13,734	-0.01%
2020/05/21	54.3	32.02	20	32.72	33.30	34.3	13,906	0.25%
2020/05/20	1	30.50	0	30.65	30.70	1	13,366	0.01%
2020/05/18	5	29.65	0	29.85	29.75	5	14,846	0.03%
2020/05/15	2	29.78	1	29.40	29.75	1	15,551	0.01%
2020/05/14	3	30.28	2	30.05	30.10	1	15,703	0.01%
2020/05/13	4	30.90	0	0.00	31.00	4	15,635	0.03%
2020/05/12	3.2	31.07	0	0.00	31.35	3.2	15,550	0.02%
2020/05/11	0	0.00	3	30.80	30.80	-3	15,487	-0.02%
2020/05/08	2	30.78	4	30.54	30.50	-2	15,395	-0.01%
2020/05/07	4	30.75	6	30.80	30.80	-2	15,297	-0.01%
2020/05/06	6	30.70	1	30.55	30.50	5	15,231	0.03%
2020/05/05	4	30.21	5	30.20	30.25	-1	15,125	-0.01%
2020/05/04	0	0.00	10	30.05	30.15	-10	15,101	-0.07%
2020/04/30	7	30.74	8	30.70	30.60	-1	15,050	-0.01%
2020/04/29	4	30.50	10	30.43	30.50	-6	15,013	-0.04%
2020/04/28	7	30.43	0	0.00	30.35	7	14,991	0.05%
2020/04/27	1	30.10	0	0.00	30.25	1	15,081	0.01%
2020/04/24	0	0.00	1	29.50	29.40	-1	15,045	-0.01%
2020/04/23	0	0.00	5	29.84	29.60	-5	15,106	-0.03%
2020/04/22	6	28.82	4	29.40	29.50	2	15,092	0.01%
2020/04/21	14	29.83	3	30.00	29.40	11	15,059	0.07%
2020/04/20	8	30.48	0	0.00	30.35	8	14,935	0.05%
2020/04/17	13	30.88	0	0.00	30.85	13	14,813	0.09%
2020/04/15	4	30.95	11	31.09	31.20	-7	14,441	-0.05%
2020/04/14	10	29.93	0	0.00	30.80	10	14,234	0.07%
2020/04/13	1	29.15	0	0.00	29.35	1	14,016	0.01%
2020/04/10	5	29.00	0	0.00	29.15	5	13,957	0.04%
2020/04/09	0	0.00	5	29.54	29.05	-5	13,866	-0.04%
2020/04/08	31	28.49	1	29.00	29.10	30	13,659	0.22%
2020/04/07	0	0.00	0.7	27.70	27.55	-0.7	13,336	-0.01%
2020/03/31	0	0.00	1	27.30	27.15	-1	13,076	-0.01%
2020/03/30	1	26.90	0	0.00	26.95	1	12,986	0.01%
2020/03/27	2	27.20	0	0.00	26.85	2	12,952	0.02%
2020/03/26	2	26.65	2	26.33	26.85	0	12,801	0.00%
2020/03/25	18	26.93	6	27.30	26.45	12	12,784	0.09%
2020/03/24	6	25.84	2	25.45	25.80	4	12,601	0.03%
2020/03/20	0	0.00	2	25.40	25.10	-2	12,500	-0.02%
2020/03/19	5	23.83	2	24.30	23.40	3	12,332	0.02%
2020/03/18	3	26.30	13	27.06	26.00	-10	11,994	-0.08%
2020/03/17	56	26.75	36	26.70	26.80	20	11,782	0.17%
2020/03/16	1	28.90	15	28.98	27.75	-14	11,545	-0.12%
2020/03/13	83	28.04	97	28.47	28.95	-14	11,507	-0.12%
2020/03/12	8	30.09	11	30.15	30.05	-3	11,085	-0.03%
2020/03/11	17	32.42	4	31.50	31.60	13	10,744	0.12%
2020/03/10	3.1	33.35	5	32.73	33.35	-1.9	10,395	-0.02%
2020/03/09	1	33.50	0	0.00	32.70	1	10,107	0.01%
2020/03/06	0	0.00	2	34.10	34.10	-2	9,880	-0.02%
2020/03/05	2	34.15	32	34.20	34.25	-30	9,839	-0.30%
2020/03/03	15	35.47	20	34.75	34.50	-5	9,468	-0.05%
2020/03/02	55	33.02	53	34.05	34.25	2	9,098	0.02%
2020/02/27	7	34.47	2	34.20	34.05	5	8,789	0.06%
2020/02/26	5	34.65	0	0.00	34.75	5	8,378	0.06%
2020/02/25	25	35.20	0	0.00	34.55	25	8,182	0.31%
2020/02/24	1	34.00	6	34.83	35.10	-5	7,914	-0.06%
2020/02/21	0	0.00	11	34.39	34.20	-11	7,428	-0.15%
2020/02/20	156	34.33	155.7	34.24	34.40	0.3	7,200	0.00%	大買/大賣/
2020/02/19	15	32.57	41	33.07	33.50	-26	6,467	-0.40%
2020/02/18	47	31.65	13.1	31.85	31.60	34	5,842	0.58%
2020/02/17	0	0.00	18	30.61	30.50	-18	5,350	-0.34%
2020/02/14	0	0.00	16	29.93	29.70	-16	5,272	-0.30%
2020/02/12	1	29.50	2	29.13	29.45	-1	5,428	-0.02%
2020/02/11	0	0.00	1	28.70	28.70	-1	5,418	-0.02%
2020/02/10	1	28.70	0	0.00	28.65	1	5,423	0.02%
2020/02/06	1	28.80	3	28.85	28.80	-2	5,412	-0.04%
2020/02/04	8	28.65	4	28.59	28.50	4	5,368	0.07%
2020/02/03	7	28.03	1	28.25	28.40	6	5,355	0.11%
2020/01/31	0	0.00	0.4	29.00	29.00	-0.4	5,286	-0.01%
2020/01/30	4	28.80	2	29.03	28.95	2	5,300	0.04%
2020/01/20	0	0.00	3	30.45	30.35	-3	5,211	-0.06%
2020/01/17	7	30.37	1	30.45	30.40	6	5,432	0.11%
2020/01/16	1	29.80	10	29.93	29.95	-9	5,315	-0.17%
2020/01/15	6	29.85	2	29.90	29.85	4	5,260	0.08%
2020/01/14	0	0.00	1	29.35	29.70	-1	5,180	-0.02%
2020/01/10	0.2	28.85	0	0.00	29.00	0.2	5,041	0.00%
2020/01/09	0	0.00	1	28.45	28.30	-1	4,987	-0.02%
2020/01/06	4	28.55	2	28.55	28.60	2	4,970	0.04%
2019/12/25	0	0.00	2	28.90	29.00	-2	4,894	-0.04%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/20	14	29.01	0	0.00	29.00	14	5,011	0.28%
2019/12/19	38	29.15	2	29.35	29.20	36	4,929	0.73%
2019/12/18	39	29.23	32	29.15	29.20	7	4,875	0.14%
2019/12/17	0	0.00	5	28.74	28.80	-5	4,772	-0.10%
2019/12/13	6	28.68	4	28.55	28.65	2	4,720	0.04%
2019/12/12	2	28.53	0	0.00	28.70	2	4,641	0.04%
2019/12/11	1	28.80	16	28.79	28.70	-15	4,646	-0.32%
2019/12/10	24	28.93	3.2	29.05	28.80	20.8	4,624	0.45%
2019/12/05	3	27.87	0	0.00	28.00	3	4,408	0.07%
2019/12/04	0.4	27.90	0	0.00	27.90	0.4	4,382	0.01%
2019/11/29	8	28.25	1	28.35	28.35	7	4,290	0.16%
2019/11/28	5	28.50	0	0.00	28.40	5	4,253	0.12%
2019/11/27	0	0.00	21.9	28.38	28.45	-21.9	4,251	-0.52%
2019/11/26	3	28.35	10	28.25	28.50	-7	4,267	-0.16%
2019/11/25	0	0.00	2	28.40	28.50	-2	4,288	-0.05%
2019/11/22	12	28.85	3	28.88	28.70	9	4,306	0.21%
2019/11/21	4	28.69	38	28.70	28.75	-34	4,296	-0.79%
2019/11/20	14	28.79	25	28.91	28.90	-11	4,255	-0.26%
2019/11/19	24	29.62	22	29.60	29.30	2	4,174	0.05%
2019/11/18	53	28.99	6.5	29.20	29.30	46.5	4,043	1.15%
2019/11/15	13	28.83	1	28.65	28.60	12	3,849	0.31%
2019/11/14	2	28.58	22	28.78	28.70	-20	3,743	-0.53%
2019/11/13	4	28.80	1	28.70	28.90	3	3,464	0.09%
2019/11/12	26	28.04	6	28.13	28.50	20	3,212	0.62%
2019/11/11	10	27.91	5	27.91	27.75	5	2,970	0.17%
2019/11/08	4	27.50	4.6	27.16	27.50	-0.6	2,837	-0.02%
2019/11/07	0	0.00	4	27.00	26.90	-4	2,700	-0.15%
2019/11/05	3	26.95	7	27.02	26.95	-4	2,653	-0.15%
2019/11/01	11	26.70	0	0.00	26.75	11	2,631	0.42%
2019/10/30	2	26.55	2	26.90	26.80	0	2,644	0.00%
2019/10/29	2	26.40	1	26.55	26.60	1	2,615	0.04%
2019/10/28	4	26.91	1	27.20	26.90	3	2,532	0.12%
2019/10/25	6	26.90	13	26.67	27.10	-7	2,462	-0.28%
2019/10/23	0	0.00	1	25.80	25.75	-1	2,196	-0.05%
2019/10/22	2	25.80	0	0.00	25.75	2	2,188	0.09%
2019/10/17	3	25.43	1	25.50	25.50	2	2,137	0.09%
2019/10/16	6	25.63	0	0.00	25.70	6	2,100	0.29%
2019/10/15	2	25.78	0.2	25.95	25.90	1.8	2,048	0.09%
2019/10/14	0	0.00	0	26.00	25.90	0	2,046	0.00%
2019/10/09	3	25.78	0	0.00	25.70	3	2,060	0.15%
2019/10/08	0	0.00	6	26.15	26.10	-6	2,040	-0.29%
2019/10/03	5.4	25.63	0	0.00	25.95	5.4	2,061	0.26%
2019/10/02	2	25.90	0	0.00	26.00	2	2,027	0.10%
2019/09/27	9	26.30	0	0.00	26.15	9	1,979	0.45%
2019/09/26	14	26.44	10	26.30	26.25	4	1,941	0.21%
2019/09/25	3	25.97	0	0.00	26.00	3	1,854	0.16%
2019/09/24	3	26.30	0	0.00	26.45	3	1,789	0.17%
2019/09/10	1	26.55	0	0.00	26.60	1	1,677	0.06%
2019/09/04	3	27.53	0	0.00	27.60	3	1,643	0.18%
2019/09/02	1	27.40	0	0.00	27.65	1	1,667	0.06%
2019/08/30	0	0.00	11	27.46	27.60	-11	1,658	-0.66%
2019/08/29	11	27.09	1	27.30	27.30	10	1,637	0.61%
2019/08/28	1	26.60	0	0.00	26.65	1	1,599	0.06%
2019/08/27	5	31.60	0	0.00	31.55	5	1,530	0.33%
2019/08/26	0	0.00	1	31.60	31.55	-1	1,459	-0.07%
2019/08/23	2	31.80	0	0.00	31.80	2	1,450	0.14%
2019/08/22	1	31.70	0	0.00	31.75	1	1,449	0.07%
2019/08/16	0	0.00	0.3	31.45	31.45	-0.3	1,421	-0.02%
2019/07/26	0	0.00	1	32.10	32.10	-1	1,510	-0.07%
2019/07/23	1	31.70	0	0.00	31.75	1	1,507	0.07%
2019/07/19	0	0.00	0.1	31.95	31.95	-0.1	1,495	-0.01%
2019/07/11	15	31.87	0	0.00	32.00	15	1,460	1.03%
2019/07/10	0.6	31.70	0	0.00	31.80	0.6	1,440	0.04%
2019/07/02	0	0.00	2	31.20	31.20	-2	1,538	-0.13%
2019/06/27	0	0.00	13	30.86	30.90	-13	1,560	-0.83%
2019/06/24	2	30.70	1	30.75	30.70	1	1,558	0.06%
2019/06/05	0	0.00	0.4	29.20	29.20	-0.4	1,888	-0.02%
2019/06/04	0.2	29.15	0	0.00	29.15	0.2	1,916	0.01%
2019/05/30	2	29.00	0	0.00	29.10	2	2,087	0.10%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/24	1	29.20	0	0.00	29.20	1	2,357	0.04%
2019/05/14	1	28.70	1	29.20	29.65	0	2,385	0.00%
2019/05/13	1	29.30	22	29.23	29.35	-21	2,394	-0.88%
2019/05/10	4	30.50	17	30.46	30.10	-13	2,400	-0.54%
2019/05/08	0	0.00	0.2	31.70	31.70	-0.2	2,317	-0.01%
2019/05/06	3	31.92	1	31.80	31.90	2	2,359	0.08%
2019/05/03	1	32.25	0	0.00	32.25	1	2,343	0.04%
2019/04/29	10	32.18	0	0.00	31.95	10	2,323	0.43%
2019/04/26	1	31.65	0	0.00	31.70	1	2,307	0.04%
2019/04/22	0.2	31.40	0	0.00	31.45	0.2	2,363	0.01%
2019/04/10	2	32.23	0	0.00	32.05	2	2,315	0.09%
2019/04/09	1	32.55	0	0.00	32.50	1	2,297	0.04%
2019/04/08	15	32.43	2	32.50	32.50	13	2,306	0.56%
2019/03/29	3	31.58	0	0.00	31.55	3	2,455	0.12%
2019/03/27	0.2	31.60	1	31.65	31.65	-0.8	2,647	-0.03%
2019/03/26	1	31.50	2	31.55	31.60	-1	2,669	-0.04%
2019/03/25	4	31.30	0	0.00	31.40	4	2,688	0.15%
2019/03/22	0	0.00	3	31.62	31.60	-3	2,692	-0.11%
2019/03/19	2	31.40	0	0.00	31.50	2	2,648	0.08%
2019/03/18	3	31.25	0	0.00	31.30	3	2,621	0.11%
2019/03/15	10	30.56	0	0.00	31.05	10	2,591	0.39%
2019/03/14	2	30.75	0	0.00	30.85	2	2,394	0.08%
2019/03/13	5	30.80	1	30.80	30.85	4	2,370	0.17%
2019/03/12	2	31.20	0	0.00	30.80	2	2,340	0.09%
2019/03/11	0	0.00	1	31.05	31.05	-1	2,288	-0.04%
2019/03/08	0	0.00	1	30.80	31.15	-1	2,259	-0.04%
2019/03/06	1.5	31.92	0	0.00	31.80	1.5	2,191	0.07%
2019/03/05	5	32.00	0	0.00	32.05	5	2,155	0.23%
2019/03/04	1	31.70	1	31.85	31.90	0	2,056	0.00%
2019/02/19	0	0.00	1	28.30	28.20	-1	1,643	-0.06%
2018/12/27	1	24.60	0	0.00	24.55	1	1,593	0.06%
2018/12/25	1	23.55	1	23.65	23.40	0	1,630	0.00%
2018/12/21	0	0.00	1	24.65	23.85	-1	1,450	-0.07%
2018/12/20	2	25.23	0	0.00	24.90	2	1,287	0.16%
2018/12/19	0	0.00	6	25.60	25.55	-6	1,245	-0.48%
2018/12/18	3	25.97	0	0.00	26.10	3	1,210	0.25%
2018/11/21	0	0.00	0.2	27.00	27.00	-0.2	1,704	-0.01%
2018/11/16	1	27.25	0	0.00	27.35	1	1,751	0.06%
2018/11/14	0	0.00	1	27.40	27.45	-1	1,766	-0.06%
2018/11/06	1	26.40	0	0.00	26.40	1	1,786	0.06%
2018/11/05	2	25.85	0	0.00	26.60	2	1,793	0.11%
2018/10/29	0	0.00	10.8	24.60	24.65	-10.8	1,776	-0.61%
2018/10/11	0	0.00	1	25.70	25.75	-1	1,734	-0.06%
2018/10/05	2.7	26.32	0	0.00	26.30	2.7	1,648	0.16%
2018/10/04	0	0.00	1.1	26.61	26.65	-1.1	1,621	-0.07%
2018/10/03	1	26.90	0	0.00	26.90	1	1,594	0.06%
2018/10/02	0	0.00	3	27.95	27.75	-3	1,527	-0.20%
2018/10/01	1	28.30	0	0.00	28.25	1	1,499	0.07%
2018/09/27	3	28.42	0	0.00	28.45	3	1,494	0.20%
2018/09/17	1	28.40	0	0.00	28.40	1	1,491	0.07%
2018/09/07	0	0.00	1	29.25	29.45	-1	1,456	-0.07%
2018/09/06	0	0.00	2	29.95	29.85	-2	1,415	-0.14%
2018/09/05	1	29.80	1	29.85	29.75	0	1,391	0.00%
2018/08/22	1	34.20	0	0.00	34.20	1	1,125	0.09%
2018/08/20	0	0.00	1	34.00	34.00	-1	1,141	-0.09%
2018/08/15	1	33.90	0	0.00	34.05	1	1,146	0.09%
2018/08/14	0	0.00	0	34.05	34.05	0	1,150	0.00%
2018/07/20	2	33.80	2	33.95	33.80	0	1,210	0.00%
2018/06/05	4	33.35	0	0.00	33.45	4	1,516	0.26%
2018/04/03	0	0.00	6	33.45	33.65	-6	2,015	-0.30%
2018/03/28	9	33.32	1	33.35	33.50	8	2,027	0.39%
2018/03/23	1	31.90	0	0.00	31.70	1	1,930	0.05%
2018/03/05	0	0.00	1	32.25	32.10	-1	2,413	-0.04%
2018/02/09	0	0.00	1	31.55	31.50	-1	2,512	-0.04%
2018/02/07	0	0.00	2	31.13	31.00	-2	2,606	-0.08%
2018/02/06	2	30.75	0	0.00	30.50	2	2,617	0.08%
2018/01/31	1	33.90	0	0.00	33.95	1	2,583	0.04%
2018/01/29	0	0.00	2	33.98	34.05	-2	2,590	-0.08%
2018/01/26	1	33.60	0	0.00	33.80	1	2,610	0.04%
2018/01/25	0	0.00	1	33.80	33.90	-1	2,611	-0.04%
2018/01/24	1	33.90	6	33.85	34.00	-5	2,618	-0.19%
2018/01/19	0	0.00	1	34.60	34.35	-1	2,624	-0.04%
2018/01/12	1	34.10	0	0.00	34.10	1	2,656	0.04%
2018/01/10	1	33.90	20	34.65	33.95	-19	2,695	-0.70%