神達 (3706)-富邦-花蓮券商分點個股進出

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: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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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	357	84.31	341.3	84.47	83.00	15.7	39,339	0.04%	大買/大賣/
2024/11/21	713	74.76	763.9	75.30	79.90	-50.9	35,864	-0.14%	大買/大賣/
2024/11/20	776	73.20	764.4	73.36	72.70	11.6	32,595	0.04%	大買/大賣/
2024/11/19	77	69.37	161.4	71.00	73.20	-84.4	28,643	-0.29%	大賣/
2024/11/18	90	68.67	58.5	67.71	66.60	31.5	25,624	0.12%
2024/11/15	143.3	70.48	110	70.04	68.40	33.3	23,412	0.14%	大買/大賣/
2024/11/14	51	64.98	97	66.84	69.80	-46	20,050	-0.23%
2024/11/13	76.5	64.69	92.2	64.59	63.50	-15.7	16,355	-0.10%
2024/11/12	96.1	62.36	180.7	62.32	63.60	-84.7	12,842	-0.66%	大賣/
2024/11/11	0	0.00	20	59.40	59.40	-20	7,238	-0.28%
2024/11/08	2	52.10	77	53.77	54.00	-75	6,832	-1.10%
2024/11/07	5	48.67	67.1	48.46	49.15	-62.1	5,378	-1.15%
2024/11/06	12	47.15	8	47.59	47.15	4	5,058	0.08%
2024/11/05	5	46.90	4	47.16	47.40	1	5,002	0.02%
2024/11/01	0	0.00	1	45.20	46.35	-1	5,183	-0.02%
2024/10/30	5	46.05	5	46.26	45.70	0	5,219	0.00%
2024/10/29	3	45.80	0.7	45.91	45.95	2.3	5,281	0.04%
2024/10/28	3	46.27	9.1	46.25	46.50	-6.1	5,298	-0.12%
2024/10/25	0	46.55	2	46.50	46.65	-2	5,368	-0.04%
2024/10/24	5	46.11	4	46.38	46.00	1	5,469	0.02%
2024/10/23	1	46.75	3	46.80	46.70	-2	5,569	-0.04%
2024/10/22	4	47.15	4	47.24	47.00	0	5,628	0.00%
2024/10/21	0	0.00	3	46.70	46.95	-3	5,769	-0.05%
2024/10/18	1.5	47.13	15	46.81	46.75	-13.5	5,996	-0.23%
2024/10/17	5	47.15	1	47.05	47.10	4	6,054	0.07%
2024/10/16	3	46.97	13	46.97	47.10	-10	6,199	-0.16%
2024/10/15	6	47.03	2	46.90	46.80	4	6,500	0.06%
2024/10/14	2	46.10	3	46.27	46.75	-1	6,660	-0.02%
2024/10/11	5	46.67	13	46.60	46.35	-8	7,051	-0.11%
2024/10/09	31	47.07	44	46.87	45.70	-13	7,775	-0.17%
2024/10/08	0	0.00	10	45.80	45.70	-10	7,679	-0.13%
2024/10/07	10	45.75	10	45.63	45.75	0	7,837	0.00%
2024/10/04	1	45.05	1	45.50	45.45	0	7,903	0.00%
2024/10/01	1	44.50	0	0.00	45.30	1	8,043	0.01%
2024/09/27	0	0.00	3	45.95	45.90	-3	8,087	-0.04%
2024/09/26	5	46.30	3	46.28	45.45	2	8,125	0.02%
2024/09/25	5	46.09	14.7	46.08	45.90	-9.7	8,102	-0.12%
2024/09/24	1.5	45.41	5	45.24	45.45	-3.5	8,060	-0.04%
2024/09/23	1.1	45.49	2	45.50	45.30	-0.9	8,078	-0.01%
2024/09/20	3	46.08	16	46.03	45.40	-13	8,102	-0.16%
2024/09/19	0	45.70	1	45.75	45.75	-1	8,127	-0.01%
2024/09/18	4	46.09	3	45.72	45.10	1	8,220	0.01%
2024/09/16	13	46.01	7	46.08	46.10	6	8,190	0.07%
2024/09/13	15	45.63	2.3	45.81	45.90	12.7	8,231	0.15%
2024/09/12	1	44.70	3	45.03	45.15	-2	8,250	-0.02%
2024/09/11	1	44.25	2	43.83	43.45	-1	8,199	-0.01%
2024/09/10	4	43.90	2	43.60	43.10	2	8,240	0.02%
2024/09/06	1	42.10	1	42.50	42.65	0	8,293	0.00%
2024/09/05	3	42.58	3	42.00	42.15	0	8,398	0.00%
2024/09/04	5.2	42.55	0	0.00	41.85	5.2	8,527	0.06%
2024/09/03	0.3	44.60	10	45.22	44.75	-9.7	8,556	-0.11%
2024/09/02	0	0.00	36	44.93	44.70	-36	8,657	-0.42%
2024/08/30	1	44.65	2	44.85	44.90	-1	8,812	-0.01%
2024/08/29	3	44.47	3	44.80	44.85	0	8,972	0.00%
2024/08/28	0	0.00	4	44.75	44.75	-4	9,155	-0.04%
2024/08/27	30.4	44.75	0.1	44.60	44.95	30.4	9,260	0.33%
2024/08/26	1	44.85	8	44.72	44.95	-7	9,465	-0.07%
2024/08/23	0	43.50	1	43.35	44.20	-1	9,715	-0.01%
2024/08/22	1	43.80	3	44.00	43.85	-2	9,859	-0.02%
2024/08/21	0	0.00	3	43.95	43.90	-3	10,206	-0.03%
2024/08/20	1	44.40	7	44.23	44.10	-6	10,642	-0.06%
2024/08/19	0	0.00	5	44.35	44.15	-5	11,292	-0.04%
2024/08/16	2	44.43	1	44.50	44.20	1	12,350	0.01%
2024/08/15	7	43.81	0	0.00	43.75	7	12,980	0.05%
2024/08/14	0	0.00	8	43.89	44.10	-8	13,664	-0.06%
2024/08/13	14	43.44	18	43.77	43.25	-4	14,066	-0.03%
2024/08/12	3	42.00	4	42.13	43.00	-1	14,251	-0.01%
2024/08/09	10	41.10	1	41.10	40.60	9	14,713	0.06%
2024/08/08	4	40.15	2	39.90	40.05	2	15,293	0.01%
2024/08/07	2	40.98	0	0.00	41.15	2	15,433	0.01%
2024/08/06	7	38.03	4	37.33	38.45	3	15,832	0.02%
2024/08/05	4	38.93	3	38.72	38.70	1	15,769	0.01%
2024/08/02	6	43.03	10.2	43.01	42.95	-4.2	15,699	-0.03%
2024/08/01	2	43.75	14	43.66	44.30	-12	15,804	-0.08%
2024/07/31	6	42.34	2	42.70	42.25	4	15,885	0.03%
2024/07/30	4	41.69	10	42.07	42.55	-6	16,010	-0.04%
2024/07/29	7	43.04	1	42.80	42.30	6	16,028	0.04%
2024/07/26	11.4	43.52	6	43.71	43.75	5.4	16,004	0.03%
2024/07/23	14	45.07	11	45.66	44.80	3	16,029	0.02%
2024/07/22	19	44.67	7	45.12	45.00	12	16,326	0.07%
2024/07/19	16	46.90	13	47.44	45.90	3	16,197	0.02%
2024/07/18	8.3	47.14	13	47.22	47.00	-4.7	16,145	-0.03%
2024/07/17	34	48.25	19	48.25	48.00	15	16,096	0.09%
2024/07/16	27	48.38	52	48.75	48.25	-25	16,105	-0.16%
2024/07/15	14	48.44	6	47.90	47.35	8	15,906	0.05%
2024/07/12	21	48.66	7	48.80	48.25	14	15,763	0.09%
2024/07/11	61	49.18	115.6	48.89	48.85	-54.6	15,484	-0.35%	大賣/
2024/07/10	10	46.79	4.1	46.81	46.60	6	15,038	0.04%
2024/07/09	2	45.95	31.9	46.40	46.10	-29.9	15,050	-0.20%
2024/07/08	5.1	45.59	0	0.00	45.40	5.1	14,960	0.03%
2024/07/05	6	45.78	4	45.51	45.90	2	15,109	0.01%
2024/07/04	5.1	44.61	6	44.47	44.60	-1	15,087	-0.01%
2024/07/03	0.1	44.60	0	0.00	44.50	0.1	15,199	0.00%
2024/07/02	3.1	43.81	3.1	44.20	44.70	-0.1	15,433	0.00%
2024/07/01	15	44.23	0	0.00	44.10	15	15,646	0.10%
2024/06/28	2.2	44.38	1	44.50	44.30	1.2	16,023	0.01%
2024/06/27	4.6	43.99	0	0.00	43.90	4.6	16,419	0.03%
2024/06/26	1.5	44.58	1	44.35	44.35	0.5	16,877	0.00%
2024/06/25	13.2	44.54	7	44.38	44.80	6.2	17,982	0.03%
2024/06/24	5.5	45.66	5	45.07	44.75	0.5	19,475	0.00%
2024/06/21	1.1	46.00	10	46.15	46.15	-8.9	19,884	-0.04%
2024/06/20	18.8	46.51	9	46.48	46.45	9.8	20,564	0.05%
2024/06/19	3.1	46.64	16	46.42	46.25	-12.9	22,953	-0.06%
2024/06/18	1.2	45.67	7	45.75	45.70	-5.8	25,902	-0.02%
2024/06/17	1.1	45.80	0	0.00	45.55	1.1	28,245	0.00%
2024/06/14	2	45.55	4	45.58	45.95	-2	29,522	-0.01%
2024/06/13	6.4	45.46	10	45.56	45.45	-3.6	29,641	-0.01%
2024/06/12	6.5	45.04	2.4	45.29	45.15	4.1	29,801	0.01%
2024/06/11	17.5	45.55	6	45.38	45.10	11.5	30,032	0.04%
2024/06/07	24	46.03	3	46.25	45.70	21	30,461	0.07%
2024/06/06	11.7	46.48	9	46.46	46.60	2.7	30,717	0.01%
2024/06/05	26.9	47.31	8	47.16	46.65	18.9	30,788	0.06%
2024/06/04	23	48.39	12	48.42	47.75	11	30,772	0.04%
2024/06/03	13	48.29	9	48.59	48.20	4	30,722	0.01%
2024/05/31	1.1	47.92	4.3	47.64	47.50	-3.2	30,623	-0.01%
2024/05/30	22	48.11	15	48.08	47.60	7	30,611	0.02%
2024/05/29	23	48.86	33	49.02	49.00	-10	30,586	-0.03%
2024/05/28	12	48.47	29.5	48.42	48.35	-17.5	30,460	-0.06%
2024/05/27	29	49.00	29	48.99	48.40	0	30,404	0.00%
2024/05/24	25	48.11	17.2	48.32	48.35	7.8	30,334	0.03%
2024/05/23	47.1	48.50	42	48.48	48.00	5.1	30,104	0.02%
2024/05/22	58.5	48.71	112	49.01	49.50	-53.6	29,750	-0.18%	大賣/
2024/05/21	18	46.76	331.8	47.09	47.95	-313.8	29,279	-1.07%	大賣/鉅額交易
2024/05/20	17.7	45.08	27	45.72	45.80	-9.4	28,708	-0.03%
2024/05/17	27.1	46.14	17	46.14	45.90	10.1	28,138	0.04%
2024/05/16	40.7	47.52	17	47.34	46.80	23.7	27,886	0.08%
2024/05/15	14.2	47.32	109.9	47.70	47.40	-95.7	27,835	-0.34%	大賣/
2024/05/14	30	46.13	55.3	46.63	48.00	-25.3	27,668	-0.09%
2024/05/13	6.5	44.71	11.2	44.86	44.85	-4.7	27,147	-0.02%
2024/05/10	51	44.65	11	44.06	44.10	40	27,071	0.15%
2024/05/09	12.3	43.57	45	43.04	42.75	-32.7	26,688	-0.12%
2024/05/08	7	42.79	8	42.94	42.95	-1	26,814	0.00%
2024/05/07	24.2	42.85	14	42.90	43.00	10.2	26,976	0.04%
2024/05/06	13.8	43.65	12	43.28	43.20	1.8	26,908	0.01%
2024/05/03	10.3	44.31	4	44.78	43.75	6.3	26,916	0.02%
2024/05/02	18	44.73	10	44.90	44.60	8	27,037	0.03%
2024/04/30	13	45.64	17.3	45.64	45.40	-4.3	27,395	-0.02%
2024/04/29	18	46.13	13.8	45.83	45.90	4.2	27,857	0.02%
2024/04/26	40	45.43	33.2	45.38	45.70	6.9	28,831	0.02%
2024/04/25	9.1	43.94	6	44.04	44.05	3.1	28,993	0.01%
2024/04/24	11.1	44.30	4	44.45	44.60	7.1	29,086	0.02%
2024/04/23	1	42.65	5	42.58	42.80	-4	29,074	-0.01%
2024/04/22	19.1	42.79	2.3	42.45	42.20	16.8	29,228	0.06%
2024/04/19	14.1	43.88	6	43.82	43.70	8.1	29,229	0.03%
2024/04/18	13.7	44.62	5	44.68	44.70	8.7	29,358	0.03%
2024/04/17	32.1	45.24	13	45.11	45.00	19.1	29,809	0.06%
2024/04/16	35.8	45.73	30.1	44.88	44.55	5.7	30,455	0.02%
2024/04/15	33	47.61	33	47.40	46.85	0	30,218	0.00%
2024/04/12	9	49.02	3	48.75	48.60	6	30,070	0.02%
2024/04/11	32.2	48.84	16	48.62	48.85	16.2	30,088	0.05%
2024/04/10	19.1	49.94	3	50.27	49.55	16.1	30,183	0.05%
2024/04/09	57	50.05	36	49.87	50.00	21	30,203	0.07%
2024/04/08	27	49.77	33	50.57	50.20	-6	30,454	-0.02%
2024/04/03	22.1	50.26	1.1	50.24	50.00	21	30,964	0.07%
2024/04/02	14.5	50.29	6	50.23	50.10	8.5	32,738	0.03%
2024/04/01	24.5	51.66	12.1	51.10	51.10	12.4	32,628	0.04%
2024/03/29	35.7	51.28	40.2	51.22	51.50	-4.5	32,317	-0.01%
2024/03/28	107.3	54.02	18	53.49	52.20	89.3	31,969	0.28%	大買/
2024/03/27	128.3	55.57	128.1	56.28	56.70	0.2	30,939	0.00%	大買/大賣/
2024/03/26	34	52.91	46	53.50	53.20	-12	29,545	-0.04%
2024/03/25	36	54.45	14.3	54.35	54.00	21.7	29,445	0.07%
2024/03/22	217.1	56.73	118.2	56.60	54.00	98.9	28,813	0.34%	大買/大賣/
2024/03/21	182.4	55.38	234	55.74	57.90	-51.5	26,387	-0.20%	大買/大賣/
2024/03/20	51.1	52.30	143.1	52.99	53.60	-92	23,391	-0.39%	大賣/
2024/03/19	27	48.21	104.8	48.21	48.80	-77.8	21,293	-0.37%	大賣/
2024/03/18	1.4	45.86	10	45.81	46.50	-8.6	20,908	-0.04%
2024/03/15	8	45.54	119.1	45.52	45.60	-111.1	20,820	-0.53%	大賣/鉅額交易
2024/03/14	39	45.71	26.1	45.79	45.55	12.9	20,658	0.06%
2024/03/13	51	45.67	31	45.76	45.65	20	20,533	0.10%
2024/03/12	4	45.06	40.1	44.88	45.30	-36.1	20,128	-0.18%
2024/03/11	25	44.01	25	43.78	43.70	0	19,919	0.00%
2024/03/08	0.1	42.28	12	42.56	42.50	-11.9	19,835	-0.06%
2024/03/07	5.1	43.54	7.3	42.82	42.70	-2.3	20,023	-0.01%
2024/03/06	6	43.14	8	43.37	43.30	-2	20,391	-0.01%
2024/03/05	8.9	43.03	7.3	43.42	43.55	1.6	20,432	0.01%
2024/03/04	13	43.50	13.3	43.47	43.20	-0.2	20,436	0.00%
2024/03/01	18	42.96	17.2	43.10	43.05	0.8	20,313	0.00%
2024/02/29	6.3	41.39	6	41.65	42.30	0.3	20,308	0.00%
2024/02/27	22.3	42.33	13	41.63	41.60	9.3	20,415	0.05%
2024/02/26	33.5	43.05	11	43.10	42.95	22.5	20,354	0.11%
2024/02/23	25.7	44.76	22.2	44.46	43.60	3.5	20,439	0.02%
2024/02/22	30	45.07	19.3	45.34	44.45	10.7	20,545	0.05%
2024/02/21	12.1	44.06	9	44.33	43.75	3.1	20,177	0.02%
2024/02/20	20.2	43.96	17	43.71	43.75	3.2	20,306	0.02%
2024/02/19	25.6	44.79	15	44.55	44.15	10.6	20,252	0.05%
2024/02/16	20	45.22	29	45.64	45.60	-9	20,286	-0.04%
2024/02/15	22	44.93	65	45.11	45.10	-43	20,101	-0.21%
2024/02/05	15.3	45.14	7	44.81	44.80	8.3	19,880	0.04%
2024/02/02	3	45.40	11	45.16	45.10	-8	19,884	-0.04%
2024/02/01	19	44.62	5	44.65	44.65	14	19,825	0.07%
2024/01/31	18.1	45.34	8	45.49	45.00	10	19,888	0.05%
2024/01/30	13	45.62	41	46.25	46.40	-28	19,712	-0.14%
2024/01/29	13	45.24	6.2	45.36	45.30	6.8	19,491	0.03%
2024/01/26	15	44.82	11	44.60	44.50	4	19,452	0.02%
2024/01/25	19	45.89	11	46.27	45.40	8	19,385	0.04%
2024/01/24	23.2	46.59	34	46.73	46.10	-10.8	19,145	-0.06%
2024/01/23	30.1	46.09	46.5	46.17	46.40	-16.4	18,790	-0.09%
2024/01/22	54.4	46.54	56.3	46.36	46.40	-1.9	18,283	-0.01%
2024/01/19	4.2	44.58	25	44.53	44.85	-20.8	17,193	-0.12%
2024/01/18	14	43.23	7	43.11	43.35	7	16,714	0.04%
2024/01/17	10	43.67	15	43.48	43.25	-5	16,663	-0.03%
2024/01/16	28.1	43.70	24	43.47	43.60	4.1	16,614	0.02%
2024/01/15	11.5	43.91	16	43.93	43.95	-4.5	16,467	-0.03%
2024/01/12	16.3	44.10	11.5	43.84	43.55	4.8	16,410	0.03%
2024/01/11	26.4	43.97	54	44.06	44.55	-27.7	16,224	-0.17%
2024/01/10	36.4	43.39	18.6	43.41	43.65	17.8	15,998	0.11%
2024/01/09	10.6	42.55	7.1	42.10	41.95	3.5	15,344	0.02%
2024/01/08	6	42.28	12	42.27	42.15	-6	15,597	-0.04%
2024/01/05	6	42.23	5.1	42.08	42.25	0.9	16,105	0.01%
2024/01/04	27.1	42.78	11	42.13	42.10	16.1	16,376	0.10%
2024/01/03	4	42.93	4	43.06	43.30	0	16,329	0.00%
2024/01/02	29.4	43.52	21	43.66	43.20	8.4	16,273	0.05%
2023/12/29	66.2	44.73	63	44.58	44.55	3.2	15,997	0.02%
2023/12/28	113.2	44.94	104.2	44.57	45.00	9	15,338	0.06%	大買/大賣/
2023/12/27	8.2	42.38	48.2	42.43	42.55	-40	13,513	-0.30%
2023/12/26	13.8	41.64	15	41.77	42.10	-1.2	13,726	-0.01%
2023/12/25	7	41.74	21.2	42.15	41.55	-14.2	13,929	-0.10%
2023/12/22	5	41.60	9	41.56	41.60	-4	13,969	-0.03%
2023/12/21	18	41.47	31.1	41.50	41.50	-13.1	14,021	-0.09%
2023/12/20	25.1	40.97	75	41.17	41.65	-49.9	14,239	-0.35%
2023/12/19	6.2	39.85	4	39.50	39.50	2.2	14,259	0.02%
2023/12/18	7	40.12	7	40.29	40.30	0	14,458	0.00%
2023/12/15	9.2	40.57	5.3	40.75	40.25	3.9	15,181	0.03%
2023/12/14	26	41.07	15	40.90	40.70	11	15,435	0.07%
2023/12/13	80	42.02	94	41.96	41.20	-14	15,245	-0.09%
2023/12/12	14	40.98	8	41.24	40.90	6	14,422	0.04%
2023/12/11	1	41.60	10	41.41	41.15	-9	14,501	-0.06%
2023/12/08	14	41.16	32	41.51	40.95	-18	14,553	-0.12%
2023/12/07	13	41.48	12	41.56	41.15	1	14,461	0.01%
2023/12/06	18	41.28	13	41.23	41.15	5	14,542	0.03%
2023/12/05	28	40.98	10	40.97	40.75	18	14,492	0.12%
2023/12/04	53	41.43	18	41.28	41.25	35	14,429	0.24%
2023/12/01	40	41.65	13.4	41.19	41.40	26.6	14,215	0.19%
2023/11/30	3	39.57	24	40.10	40.20	-21	13,802	-0.15%
2023/11/29	1	39.79	12	39.58	39.85	-11	13,797	-0.08%
2023/11/28	1	38.45	3	39.20	39.30	-2	13,956	-0.01%
2023/11/27	13.1	39.16	6	38.41	38.25	7.1	14,123	0.05%
2023/11/24	24.6	40.07	1	39.75	39.75	23.6	14,088	0.17%
2023/11/23	13	41.06	8	40.88	40.90	5	14,040	0.04%
2023/11/22	35.1	41.20	5	41.06	40.75	30.1	14,038	0.21%
2023/11/21	17	41.81	31	41.97	42.20	-14	14,068	-0.10%
2023/11/20	14	40.76	13	41.13	41.20	1	14,328	0.01%
2023/11/17	7	39.70	14.7	40.47	40.90	-7.7	14,375	-0.05%
2023/11/16	9.3	38.85	11	39.23	39.30	-1.7	14,457	-0.01%
2023/11/15	20.3	39.17	6	39.37	38.70	14.3	14,825	0.10%
2023/11/14	11	40.00	12	39.89	39.85	-1	16,064	-0.01%
2023/11/13	4	39.16	3	39.70	39.70	1	16,441	0.01%
2023/11/10	5	39.44	0	0.00	39.50	5	16,710	0.03%
2023/11/09	1	38.80	2	39.05	38.85	-1	16,978	-0.01%
2023/11/08	50	39.80	55	39.33	39.10	-5	17,277	-0.03%
2023/11/07	7	38.59	3	38.63	38.80	4	17,499	0.02%
2023/11/06	4	38.55	10	38.75	38.70	-6	18,229	-0.03%
2023/11/03	2	38.10	10	38.30	38.10	-8	18,679	-0.04%
2023/11/02	2	38.08	7	37.95	37.90	-5	19,410	-0.03%
2023/11/01	1	37.20	4	37.00	36.90	-3	20,759	-0.01%
2023/10/31	2	36.85	12	36.79	36.75	-10	21,299	-0.05%
2023/10/30	1	38.49	0	0.00	37.90	1	21,465	0.00%
2023/10/27	6	38.51	3	38.25	38.15	3	21,611	0.01%
2023/10/26	4	38.15	6	38.72	38.20	-2	21,951	-0.01%
2023/10/25	8	39.13	6	39.00	39.00	2	22,087	0.01%
2023/10/24	8	38.71	4	38.71	39.00	4	22,137	0.02%
2023/10/23	2	38.10	2	38.20	38.30	0	22,215	0.00%
2023/10/20	4	37.79	2	37.35	37.95	2	22,467	0.01%
2023/10/19	5.3	37.39	1.2	37.23	38.00	4.1	22,749	0.02%
2023/10/18	26.2	37.67	1	37.60	37.50	25.2	23,174	0.11%
2023/10/17	3	39.71	1	39.35	39.35	2	23,530	0.01%
2023/10/16	15	40.19	5.5	40.08	39.80	9.5	26,345	0.04%
2023/10/13	7	42.35	25	42.08	42.00	-18	30,275	-0.06%
2023/10/12	8	40.34	10	41.43	41.85	-2	30,070	-0.01%
2023/10/11	15.4	39.99	2	39.65	39.65	13.4	30,478	0.04%
2023/10/06	5	41.91	0.1	41.88	41.50	5	30,983	0.02%
2023/10/05	1	41.65	30	41.73	41.65	-29	32,976	-0.09%
2023/10/04	2	40.48	2	41.00	41.20	0	33,163	0.00%
2023/10/03	26	41.85	14	41.47	41.45	12	33,217	0.04%
2023/10/02	34	42.53	81.5	42.31	42.50	-47.5	33,214	-0.14%
2023/09/28	17	41.27	18	41.08	40.75	-1	33,075	0.00%
2023/09/27	3	40.58	17	40.38	40.80	-14	33,344	-0.04%
2023/09/26	10	40.38	22	40.41	40.10	-12	34,282	-0.04%
2023/09/25	34	40.29	16	40.25	40.10	18	34,571	0.05%
2023/09/22	17.3	39.73	32.1	40.55	40.80	-14.8	34,366	-0.04%
2023/09/21	22	38.87	13	39.11	39.25	9	34,107	0.03%
2023/09/20	42	40.11	33.5	40.19	39.50	8.5	34,089	0.02%
2023/09/19	35.5	39.11	15	38.94	38.45	20.5	33,817	0.06%
2023/09/18	2.1	37.95	1	38.00	37.80	1.1	34,400	0.00%
2023/09/15	3	38.73	7	38.70	38.70	-4	34,706	-0.01%
2023/09/14	14	38.89	2	38.75	38.70	12	34,870	0.03%
2023/09/13	15.2	38.58	2	38.30	38.55	13.2	35,439	0.04%
2023/09/12	0	38.38	1	38.35	38.45	-1	37,017	0.00%
2023/09/11	9.2	38.47	4	38.15	38.20	5.2	38,498	0.01%
2023/09/08	1	39.45	13	39.43	39.25	-12	38,420	-0.03%
2023/09/07	1	39.75	0	0.00	39.65	1	38,624	0.00%
2023/09/06	3	40.25	1	40.35	40.15	2	38,619	0.01%
2023/09/05	4	40.13	0	0.00	40.35	4	38,718	0.01%
2023/09/04	1.2	39.72	9	39.60	39.90	-7.9	38,830	-0.02%
2023/09/01	7	40.16	2	40.50	39.75	5	38,850	0.01%
2023/08/31	1.1	40.69	0	0.00	40.55	1.1	38,766	0.00%
2023/08/30	6	41.62	0	0.00	40.95	6	38,883	0.02%
2023/08/29	0.5	41.20	0	0.00	41.20	0.5	39,373	0.00%
2023/08/28	1.2	41.19	37	41.31	41.35	-35.9	40,556	-0.09%
2023/08/25	14	41.88	10.1	41.88	41.70	3.9	40,916	0.01%
2023/08/24	40.1	43.57	14.3	44.35	43.30	25.8	40,875	0.06%
2023/08/23	3.1	43.67	2	43.90	44.00	1.1	40,874	0.00%
2023/08/22	15.2	43.70	3.5	43.25	43.20	11.7	40,647	0.03%
2023/08/21	19.7	43.98	6	43.68	43.30	13.7	40,346	0.03%
2023/08/18	17	45.56	27	45.66	44.05	-10	39,988	-0.03%
2023/08/17	7	42.28	13.8	42.89	43.10	-6.8	38,655	-0.02%
2023/08/16	18.1	42.66	5	42.66	43.00	13.1	38,358	0.03%
2023/08/15	3.7	43.98	8	44.33	43.35	-4.3	38,455	-0.01%
2023/08/14	3	43.05	43	42.88	42.80	-40	38,131	-0.10%
2023/08/11	8	43.02	3	43.63	42.85	5	37,795	0.01%
2023/08/10	19.6	42.71	50	42.67	42.30	-30.4	37,397	-0.08%
2023/08/09	30	45.50	37	45.19	45.00	-7	36,606	-0.02%
2023/08/08	31	47.50	16	47.02	46.35	15	36,084	0.04%
2023/08/07	29	46.66	226	48.66	48.45	-197	35,289	-0.56%	大賣/鉅額交易
2023/08/04	5.1	45.61	210	45.69	45.15	-204.9	33,829	-0.61%	大賣/鉅額交易
2023/08/02	14	44.96	4	44.80	44.95	10	33,238	0.03%
2023/08/01	7.3	48.26	6	47.68	48.60	1.3	32,945	0.00%
2023/07/31	7	47.96	4	48.55	47.05	3	32,749	0.01%
2023/07/28	0	0.00	1	46.45	49.50	-1	32,343	0.00%
2023/07/27	4	47.08	5	47.35	46.80	-1	32,140	0.00%
2023/07/26	8	47.90	21	48.19	47.10	-13	31,987	-0.04%
2023/07/25	24	48.96	5	48.49	48.30	19	31,791	0.06%
2023/07/24	7.1	49.88	43.3	50.11	49.90	-36.3	31,491	-0.12%
2023/07/21	29	48.22	13	46.38	49.30	16	31,107	0.05%
2023/07/20	45.2	47.72	20.5	47.70	46.80	24.7	30,607	0.08%
2023/07/19	895.7	51.53	888.8	51.61	51.10	6.9	29,960	0.02%	大買/大賣/
2023/07/18	370.8	52.00	329.1	51.92	50.40	41.7	27,034	0.15%	大買/大賣/
2023/07/17	18	52.20	1.3	52.20	52.20	16.8	22,706	0.07%
2023/07/14	20	47.18	11.2	47.40	47.50	8.8	22,355	0.04%
2023/07/13	1	42.40	20	43.16	43.20	-19	21,592	-0.09%
2023/07/12	18	38.59	110.4	38.47	39.30	-92.4	20,937	-0.44%	大賣/
2023/07/11	0	0.00	4	35.60	35.75	-4	18,866	-0.02%
2023/07/10	25.5	35.05	0	0.00	34.90	25.5	18,579	0.14%
2023/07/07	11.1	35.40	0	0.00	35.35	11.1	18,406	0.06%
2023/07/06	14	35.62	1	36.40	35.55	13	18,239	0.07%
2023/07/05	10	36.72	3	36.63	36.15	7	17,878	0.04%
2023/07/04	21	36.61	46	37.48	37.70	-25	17,291	-0.14%
2023/07/03	1	36.35	11	36.24	35.95	-10	16,168	-0.06%
2023/06/30	5	34.55	1	34.60	34.95	4	15,723	0.03%
2023/06/29	11	34.86	0	0.00	34.70	11	15,578	0.07%
2023/06/28	7.5	35.28	7	35.12	34.70	0.5	15,444	0.00%
2023/06/27	59	35.63	3	35.52	35.35	56	15,208	0.37%
2023/06/26	24	36.58	35	36.60	36.85	-11	14,732	-0.07%
2023/06/21	6	35.30	6	35.28	35.15	0	13,755	0.00%
2023/06/20	4	34.60	4	34.48	34.50	0	13,358	0.00%
2023/06/19	19	35.16	7	35.24	35.40	12	13,068	0.09%
2023/06/16	121	37.04	100	36.99	36.45	21	12,329	0.17%	大買/
2023/06/15	76	34.35	28	35.52	36.15	48	10,611	0.45%
2023/06/13	1	33.10	2	33.05	32.85	-1	8,882	-0.01%
2023/06/12	0	0.00	1	32.25	32.10	-1	8,565	-0.01%
2023/06/09	3	32.13	4	32.25	32.40	-1	8,506	-0.01%
2023/06/08	9	31.90	3	32.15	31.55	6	8,322	0.07%
2023/06/07	0	0.00	4	32.30	32.40	-4	8,188	-0.05%
2023/06/06	4	31.98	4	31.99	31.95	0	8,098	0.00%
2023/06/05	1	32.65	0	0.00	32.65	1	7,965	0.01%
2023/06/02	22	33.32	4	33.38	32.90	18	7,652	0.24%
2023/06/01	20	33.43	12.5	33.11	33.40	7.5	7,043	0.11%
2023/05/31	9	31.79	6.5	31.75	31.95	2.5	5,728	0.04%
2023/05/30	4	30.89	1	31.45	31.00	3	5,203	0.06%
2023/05/29	19	31.35	21	31.35	31.40	-2	5,067	-0.04%
2023/05/26	0	0.00	5	29.57	29.25	-5	4,433	-0.11%
2023/05/25	0	0.00	1	29.60	29.50	-1	4,387	-0.02%
2023/05/24	2	29.20	0	0.00	29.20	2	4,322	0.05%
2023/05/23	0	0.00	4.5	29.66	29.25	-4.5	4,223	-0.11%
2023/05/22	6	30.54	0	0.00	30.15	6	4,015	0.15%
2023/05/19	4	29.83	9	29.50	30.20	-5	3,821	-0.13%
2023/05/18	2	28.60	3	28.58	28.40	-1	3,282	-0.03%
2023/05/10	0	0.00	0.1	28.15	28.15	-0.1	3,350	0.00%
2023/04/28	0	0.00	1	28.45	28.40	-1	3,608	-0.03%
2023/04/27	0	0.00	2	28.15	28.30	-2	3,589	-0.06%
2023/04/24	0	0.00	0	28.00	28.30	0	3,441	0.00%
2023/04/17	5	28.79	2	28.50	28.60	3	3,244	0.09%
2023/04/11	2	27.95	0	0.00	27.90	2	3,085	0.06%
2023/04/07	1	27.45	10	27.30	27.40	-9	3,009	-0.30%
2023/04/06	0	0.00	1	27.30	27.30	-1	2,993	-0.03%
2023/03/31	1	27.30	0	0.00	27.30	1	2,977	0.03%
2023/03/29	3	27.47	0	0.00	27.45	3	2,977	0.10%
2023/03/28	2	28.50	0	0.00	28.50	2	3,005	0.07%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/20	0	0.00	2	28.35	28.35	-2	2,979	-0.07%
2023/03/15	0	0.00	1.1	28.31	28.20	-1.1	2,914	-0.04%
2023/03/10	1	28.75	3	28.70	28.65	-2	2,899	-0.07%
2023/03/08	1	29.15	3	29.20	29.15	-2	2,812	-0.07%
2023/03/07	0	0.00	4	29.23	29.35	-4	2,771	-0.14%
2023/03/03	3	29.40	0	0.00	29.35	3	2,700	0.11%
2023/03/01	3	29.57	0	0.00	29.50	3	2,598	0.12%
2023/02/24	0	0.00	3	31.35	31.60	-3	2,429	-0.12%
2023/02/23	0	0.00	2	31.30	31.20	-2	2,369	-0.08%
2023/02/22	0	0.00	0.5	30.95	31.00	-0.5	2,369	-0.02%
2023/02/20	0	30.85	0	0.00	30.95	0	2,453	0.00%
2023/02/16	0	0.00	0.2	30.85	30.90	-0.2	2,530	-0.01%
2023/02/15	4	30.75	0	0.00	30.75	4	2,600	0.15%
2023/02/14	0	0.00	4	31.05	31.05	-4	2,588	-0.15%
2023/02/13	0	0.00	10	30.60	30.70	-10	2,686	-0.37%
2023/02/10	1	30.60	0	0.00	30.80	1	2,686	0.04%
2023/02/09	3	30.88	0.5	30.95	30.90	2.5	2,666	0.09%
2023/02/03	0	0.00	5	31.17	31.40	-5	2,400	-0.21%
2023/02/02	0	0.00	1	30.85	30.85	-1	2,337	-0.04%
2023/01/31	4	30.70	0	0.00	30.80	4	2,285	0.18%
2023/01/30	0	0.00	1	30.15	30.30	-1	2,225	-0.04%
2023/01/17	100	30.00	0	0.00	30.00	100	2,197	4.55%
2023/01/12	0.5	30.10	4	30.23	30.15	-3.5	2,169	-0.16%
2023/01/10	1	30.20	2	30.15	30.10	-1	2,167	-0.05%
2023/01/06	0	0.00	2	29.55	29.50	-2	2,120	-0.09%
2022/12/30	0	0.00	8	30.00	29.50	-8	2,154	-0.37%
2022/12/29	0	0.00	2	29.70	29.70	-2	2,083	-0.10%
2022/12/26	2	29.65	0	0.00	29.55	2	2,050	0.10%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	1	29.60	11	29.79	29.60	-10	2,060	-0.49%
2022/12/09	4	29.35	0	0.00	29.30	4	1,822	0.22%
2022/12/08	0	0.00	1	29.05	29.20	-1	1,818	-0.05%
2022/12/06	6	29.58	0	0.00	29.20	6	1,803	0.33%
2022/12/05	0	0.00	10	29.80	29.70	-10	1,764	-0.57%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/21	3	29.00	0	0.00	29.05	3	1,716	0.17%
2022/11/17	0	0.00	3	29.20	29.20	-3	1,703	-0.18%
2022/11/11	0	0.00	2	28.65	28.60	-2	1,541	-0.13%
2022/09/27	0	0.00	5	26.55	26.60	-5	1,797	-0.28%
2022/08/23	1	28.50	0	0.00	28.50	1	2,137	0.05%
2022/08/19	1	28.85	0	0.00	28.90	1	2,143	0.05%
2022/07/22	0	0.00	3	28.30	28.20	-3	2,242	-0.13%
2022/07/20	0	0.00	1	27.25	27.20	-1	2,235	-0.04%
2022/07/14	0	0.00	2	26.80	27.10	-2	2,267	-0.09%
2022/07/06	1	27.00	0	0.00	26.75	1	2,338	0.04%
2022/07/04	0	0.00	1	26.80	26.75	-1	2,417	-0.04%
2022/06/30	0	0.00	1	27.65	27.45	-1	2,556	-0.04%
2022/06/27	0	0.00	20	28.65	28.80	-20	2,991	-0.67%
2022/06/23	1	28.35	10	28.50	28.20	-9	3,156	-0.29%
2022/06/22	0	0.00	20	28.70	28.35	-20	3,196	-0.63%
2022/06/21	1.5	28.70	11	28.70	28.70	-9.5	3,201	-0.30%
2022/06/17	0	0.00	2	27.80	27.90	-2	3,077	-0.06%
2022/06/16	0	0.00	5	28.20	27.65	-5	3,073	-0.16%
2022/05/26	1	27.50	0	0.00	27.50	1	4,251	0.02%
2022/05/20	20	27.15	0	0.00	27.10	20	4,512	0.44%
2022/05/13	21	26.25	1	26.25	26.55	20	4,848	0.41%
2022/05/12	0	0.00	20	26.10	26.15	-20	4,878	-0.41%
2022/05/11	20	27.00	0	0.00	26.65	20	4,858	0.41%
2022/05/04	0.3	28.00	0	0.00	28.00	0.3	4,843	0.01%
2022/05/03	0	0.00	8	28.00	27.95	-8	4,898	-0.16%
2022/04/27	3	27.70	0	0.00	27.80	3	5,007	0.06%
2022/04/21	1	28.70	0	0.00	28.80	1	5,150	0.02%
2022/04/12	0.3	28.25	0	0.00	28.25	0.3	5,478	0.00%
2022/04/06	0	0.00	1.2	28.81	28.90	-1.2	6,006	-0.02%
2022/04/01	5.5	29.25	1	29.20	29.35	4.5	6,019	0.07%
2022/03/31	2	29.68	0.5	29.70	29.55	1.5	6,065	0.02%
2022/03/30	5	31.90	0	0.00	31.75	5	5,901	0.08%
2022/03/29	0.1	32.05	0	0.00	31.85	0.1	5,822	0.00%
2022/03/28	100	32.10	1	32.05	32.05	99	5,755	1.72%
2022/03/25	1	32.40	0	0.00	32.40	1	5,732	0.02%
2022/03/24	0	32.30	0	0.00	32.50	0	5,822	0.00%
2022/03/22	1	31.95	0	0.00	32.20	1	6,533	0.02%
2022/03/17	0.2	32.20	0	0.00	32.00	0.2	7,234	0.00%
2022/03/15	1.2	31.82	0	0.00	31.75	1.2	7,477	0.02%
2022/03/14	2	31.95	0	0.00	32.05	2	7,549	0.03%
2022/03/11	2	31.85	10	32.00	31.75	-8	7,637	-0.10%
2022/03/10	100	31.90	0	0.00	31.85	100	7,640	1.31%
2022/03/08	111	31.55	0	0.00	31.20	111	7,690	1.44%	大買/鉅額交易
2022/03/04	1	32.70	0	0.00	33.05	1	7,568	0.01%
2022/03/02	1	32.45	0	0.00	32.70	1	7,913	0.01%
2022/03/01	12	32.55	0	0.00	32.60	12	8,286	0.14%
2022/02/25	0	0.00	10	33.55	33.55	-10	8,201	-0.12%
2022/02/24	3	33.80	1	34.10	33.70	2	8,397	0.02%
2022/02/22	0.1	34.05	0	0.00	33.95	0.1	10,310	0.00%
2022/02/21	0	0.00	12	34.41	34.45	-12	10,599	-0.11%
2022/02/17	0.1	34.20	5	34.20	34.00	-4.9	11,685	-0.04%
2022/02/16	1	34.00	1	34.00	34.00	0	11,823	0.00%
2022/02/15	3	34.17	0	0.00	33.75	3	12,048	0.02%
2022/02/14	103	33.84	10	33.80	33.90	93	11,967	0.78%	大買/
2022/02/11	6	33.66	0	0.00	33.75	6	11,970	0.05%
2022/02/10	1	33.65	10.7	33.51	33.70	-9.7	11,976	-0.08%
2022/02/09	0	0.00	10	33.45	33.75	-10	11,960	-0.08%
2022/02/08	34	33.40	0	0.00	33.50	34	11,952	0.28%
2022/02/07	0	0.00	3.8	32.96	33.00	-3.8	11,982	-0.03%
2022/01/25	100	32.20	0	0.00	32.25	100	12,060	0.83%
2022/01/24	100	32.65	0	0.00	32.80	100	12,018	0.83%
2022/01/19	2	33.60	1	33.55	33.50	1	11,931	0.01%
2022/01/18	1	33.55	0	0.00	33.75	1	11,920	0.01%
2022/01/12	1	33.40	0	0.00	33.40	1	11,669	0.01%
2022/01/11	76	33.35	0	0.00	33.50	76	11,629	0.65%
2022/01/10	60	33.60	0	0.00	33.65	60	11,562	0.52%
2022/01/07	60	33.90	8	34.05	33.80	52	11,500	0.45%
2022/01/05	2	34.28	0	0.00	34.20	2	11,325	0.02%
2022/01/03	60	34.50	1	34.45	34.50	59	11,256	0.52%
2021/12/30	146	35.04	0	0.00	35.20	146	11,091	1.32%	大買/鉅額交易
2021/12/29	0.5	34.85	22.1	34.95	34.95	-21.6	10,858	-0.20%
2021/12/28	22	34.55	9.3	34.51	34.50	12.7	10,623	0.12%
2021/12/27	5	34.32	3	34.28	34.35	2	10,562	0.02%
2021/12/24	0	0.00	2	33.85	33.80	-2	10,479	-0.02%
2021/12/23	0	0.00	1	33.90	34.00	-1	10,452	-0.01%
2021/12/22	0	0.00	1	33.85	33.70	-1	10,393	-0.01%
2021/12/21	0	0.00	1	33.70	33.90	-1	10,374	-0.01%
2021/12/20	1	33.60	2	33.50	33.70	-1	10,357	-0.01%
2021/12/17	10	34.83	6	34.40	34.10	4	10,305	0.04%
2021/12/16	3	34.37	16	34.37	34.40	-13	9,813	-0.13%
2021/12/15	6	33.93	2	33.90	33.70	4	9,596	0.04%
2021/12/14	9	33.88	0	0.00	33.85	9	9,587	0.09%
2021/12/13	7	34.10	6.7	34.15	34.10	0.3	9,414	0.00%
2021/12/10	5	33.25	2	33.38	33.40	3	9,008	0.03%
2021/12/09	0	0.00	2	32.75	32.75	-2	8,775	-0.02%
2021/12/08	120	32.80	0	0.00	32.70	120	8,721	1.38%	大買/鉅額交易
2021/12/07	1	32.80	0	0.00	32.80	1	8,643	0.01%
2021/12/06	0.5	32.20	0	0.00	32.30	0.5	8,531	0.01%
2021/12/03	2	32.20	0	0.00	32.20	2	8,534	0.02%
2021/12/02	50	32.02	0	0.00	31.70	50	8,484	0.59%
2021/11/30	1	32.15	0	0.00	32.00	1	8,680	0.01%
2021/11/29	0	0.00	1	31.75	31.70	-1	8,595	-0.01%
2021/11/26	69	32.12	4	32.18	32.00	65	8,421	0.77%
2021/11/25	42	33.03	20	33.94	32.90	22	8,127	0.27%
2021/11/24	0	0.00	10	33.74	34.00	-10	7,668	-0.13%
2021/11/23	4	34.06	0	0.00	33.90	4	7,460	0.05%
2021/11/22	2	34.50	8.1	34.48	34.50	-6.1	7,209	-0.08%
2021/11/19	63	34.01	17.1	34.22	34.40	45.9	6,688	0.69%
2021/11/18	1.5	32.20	8	31.68	32.10	-6.5	5,175	-0.13%
2021/11/17	13	32.34	6.5	31.93	31.75	6.5	4,806	0.14%
2021/11/16	2	31.78	26	30.89	32.10	-24	4,217	-0.57%
2021/11/15	30	30.13	6	30.07	30.10	24	3,605	0.67%
2021/11/12	75	29.72	70	29.65	29.70	5	3,436	0.15%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/03	0.5	29.20	2.5	29.12	29.25	-2	3,272	-0.06%
2021/10/28	0	0.00	2	28.48	28.60	-2	3,143	-0.06%
2021/10/26	0	0.00	0.5	28.30	28.35	-0.5	3,135	-0.02%
2021/10/25	0	0.00	1	28.20	28.20	-1	3,120	-0.03%
2021/10/19	5	28.25	0	0.00	28.30	5	3,312	0.15%
2021/10/18	0	0.00	3	28.35	28.30	-3	3,356	-0.09%
2021/10/14	31	27.95	0	0.00	27.95	31	3,521	0.88%
2021/10/06	0.5	27.70	0	0.00	27.70	0.5	5,494	0.01%
2021/10/05	1	27.65	0	0.00	27.75	1	5,994	0.02%
2021/10/01	3	28.00	0	0.00	28.05	3	5,963	0.05%
2021/09/30	8	28.60	0	0.00	28.65	8	5,940	0.13%
2021/09/29	3	28.50	0	0.00	28.60	3	5,954	0.05%
2021/09/28	0	0.00	3	28.90	29.00	-3	5,947	-0.05%
2021/09/27	5	28.96	3	29.15	28.95	2	5,926	0.03%
2021/09/24	2	28.85	1	29.00	29.05	1	5,964	0.02%
2021/09/17	60	28.75	2	28.65	28.75	58	5,835	0.99%
2021/09/16	0	0.00	1	28.70	28.70	-1	5,753	-0.02%
2021/09/15	5	28.50	5	28.35	28.30	0	5,696	0.00%
2021/09/07	0	0.00	10	28.75	28.70	-10	5,619	-0.18%
2021/09/06	0	0.00	1	28.95	28.80	-1	5,621	-0.02%
2021/09/03	13	28.91	1	28.95	28.95	12	5,543	0.22%
2021/09/02	20	28.15	20	28.30	28.30	0	5,309	0.00%
2021/08/30	5	27.80	0	0.00	27.80	5	5,344	0.09%
2021/08/10	32	28.00	0	0.00	27.95	32	5,556	0.58%
2021/08/06	1	28.80	3	28.80	28.80	-2	5,769	-0.03%
2021/08/04	1	28.60	0	0.00	28.60	1	6,109	0.02%
2021/08/03	0	0.00	11	28.40	28.50	-11	6,232	-0.18%
2021/08/02	1	28.30	0	0.00	28.40	1	6,269	0.02%
2021/07/29	30	28.50	0	0.00	28.45	30	6,372	0.47%
2021/07/28	0	0.00	0.7	28.35	28.35	-0.7	6,441	-0.01%
2021/07/27	0	0.00	2	28.73	28.80	-2	6,594	-0.03%
2021/07/23	10	28.20	0	0.00	28.25	10	7,059	0.14%
2021/07/22	60	27.95	0	0.00	27.90	60	7,312	0.82%
2021/07/21	0	0.00	5	28.10	27.90	-5	7,324	-0.07%
2021/07/20	0	0.00	8	28.11	28.10	-8	7,314	-0.11%
2021/07/19	3	28.50	1	28.55	28.45	2	7,288	0.03%
2021/07/16	2	29.15	6	29.14	29.10	-4	7,285	-0.05%
2021/07/15	7	29.35	12	29.42	29.50	-5	7,344	-0.07%
2021/07/14	2	29.58	8	29.22	29.25	-6	7,416	-0.08%
2021/07/13	60	31.05	34	30.94	29.55	26	7,341	0.35%
2021/07/12	11	29.50	12	30.29	30.45	-1	5,937	-0.02%
2021/07/02	5	28.00	0	0.00	27.90	5	5,812	0.09%
2021/06/24	0	0.00	1	27.75	27.80	-1	6,065	-0.02%
2021/06/18	1	27.80	1	27.95	28.00	0	6,456	0.00%
2021/06/17	0.3	27.90	4.2	27.65	27.90	-3.9	6,533	-0.06%
2021/06/15	0	0.00	1	27.95	27.90	-1	6,659	-0.02%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/07	2	27.85	0.1	28.00	28.00	1.9	7,096	0.03%
2021/05/27	0	0.00	10	27.90	28.15	-10	7,729	-0.13%
2021/05/24	0.2	27.85	3	27.35	27.90	-2.8	7,959	-0.03%
2021/05/18	1	26.10	1	26.90	27.00	0	8,339	0.00%
2021/05/17	10	26.48	0	0.00	25.65	10	8,341	0.12%
2021/05/13	5	26.71	0	0.00	27.00	5	8,103	0.06%
2021/05/12	8	27.73	0	0.00	27.45	8	7,988	0.10%
2021/05/07	0	0.00	1	29.10	29.30	-1	7,685	-0.01%
2021/05/04	1	29.00	0	0.00	28.85	1	7,576	0.01%
2021/05/03	5	30.00	24	29.88	29.75	-19	7,425	-0.26%
2021/04/29	13	30.64	20	30.84	30.60	-7	7,303	-0.10%
2021/04/28	0	0.00	9	30.12	30.30	-9	6,924	-0.13%
2021/04/27	0	0.00	51	29.45	29.50	-51	6,734	-0.76%
2021/04/26	1	29.35	8	29.38	29.40	-7	6,735	-0.10%
2021/04/22	0	0.00	4	29.60	29.35	-4	6,801	-0.06%
2021/04/21	3	30.15	10	29.96	30.15	-7	6,734	-0.10%
2021/04/20	57	29.75	10.5	29.74	29.80	46.5	6,621	0.70%
2021/04/19	2	29.40	5	29.35	29.35	-3	6,537	-0.05%
2021/04/16	0	0.00	5	29.08	29.15	-5	6,590	-0.08%
2021/04/14	3	28.70	51	28.80	28.65	-48	6,617	-0.73%
2021/04/12	2	29.30	0	0.00	29.30	2	6,532	0.03%
2021/04/09	0.5	29.35	19	29.31	29.45	-18.5	6,479	-0.29%
2021/04/08	8	29.15	2	29.15	29.20	6	6,460	0.09%
2021/04/07	0	0.00	4	28.98	29.15	-4	6,483	-0.06%
2021/04/06	0	0.00	5	29.20	29.05	-5	6,496	-0.08%
2021/04/01	5	29.15	2	29.15	29.15	3	6,453	0.05%
2021/03/31	0	0.00	5.1	28.80	28.85	-5.1	6,398	-0.08%
2021/03/30	0.2	28.65	0.5	28.65	28.70	-0.3	6,349	-0.01%
2021/03/29	0	0.00	8	28.66	28.65	-8	6,295	-0.13%
2021/03/26	0.5	28.60	0	0.00	28.60	0.5	6,283	0.01%
2021/03/25	7	28.64	4	28.71	28.65	3	6,276	0.05%
2021/03/24	10	29.31	1	29.35	29.30	9	6,234	0.14%
2021/03/23	6	29.21	5	29.13	29.25	1	6,178	0.02%
2021/03/22	1	28.90	0	0.00	28.95	1	6,122	0.02%
2021/03/19	5	28.98	0	0.00	29.10	5	6,135	0.08%
2021/03/18	1	29.05	13	29.01	29.05	-12	6,113	-0.20%
2021/03/17	6	29.09	0	0.00	29.10	6	6,181	0.10%
2021/03/16	3	29.10	0	0.00	29.15	3	6,395	0.05%
2021/03/15	20	28.90	1	29.10	29.10	19	6,548	0.29%
2021/03/12	2.5	28.62	0	0.00	28.95	2.5	7,216	0.03%
2021/03/11	47	28.79	0	0.00	28.80	47	7,457	0.63%
2021/03/10	5	28.65	0	0.00	28.80	5	7,347	0.07%
2021/03/09	7.5	28.45	3	28.30	28.45	4.5	7,224	0.06%
2021/03/08	0	0.00	0.9	30.35	30.30	-0.9	6,814	-0.01%
2021/03/05	1	30.20	1	30.35	30.30	0	6,822	0.00%
2021/03/04	0	0.00	5	30.30	30.40	-5	6,845	-0.07%
2021/03/03	0	0.00	5	30.65	30.60	-5	6,834	-0.07%
2021/03/02	5	30.89	11	30.63	30.60	-6	6,832	-0.09%
2021/02/26	0	0.00	4	30.53	30.95	-4	6,770	-0.06%
2021/02/24	2	30.75	0	0.00	30.50	2	6,816	0.03%
2021/02/23	2	30.90	6	30.89	31.00	-4	6,687	-0.06%
2021/02/22	0	0.00	200	30.10	30.25	-200	6,367	-3.14%	大賣/鉅額交易
2021/02/18	0	0.00	4	29.56	29.65	-4	6,260	-0.06%
2021/02/17	9	29.32	3	29.50	29.40	6	6,317	0.09%
2021/02/05	0	0.00	5	29.40	29.25	-5	6,284	-0.08%
2021/02/04	0	0.00	5	29.25	29.15	-5	6,286	-0.08%
2021/02/03	0	0.00	29	29.33	29.30	-29	6,351	-0.46%
2021/02/02	1	29.30	0	0.00	29.25	1	6,382	0.02%
2021/02/01	1	28.75	0	0.00	29.00	1	6,387	0.02%
2021/01/29	2	29.30	0.5	29.10	29.10	1.5	6,375	0.02%
2021/01/28	0	0.00	2	29.30	29.30	-2	6,332	-0.03%
2021/01/27	3	29.55	1	29.40	29.45	2	6,298	0.03%
2021/01/26	0	29.50	0	0.00	29.35	0	6,288	0.00%
2021/01/21	2.5	29.21	1	29.30	29.20	1.5	6,236	0.02%
2021/01/20	8	29.34	0	0.00	29.15	8	6,197	0.13%
2021/01/19	12	29.85	0	0.00	29.80	12	6,118	0.20%
2021/01/18	25	29.61	2.5	29.34	29.90	22.5	6,074	0.37%
2021/01/15	102.5	29.81	0	0.00	29.85	102.5	6,042	1.70%	大買/鉅額交易
2021/01/14	6	30.06	0	0.00	30.05	6	5,906	0.10%
2021/01/13	5	29.84	0	0.00	29.85	5	5,892	0.08%
2021/01/12	104	29.80	1	30.20	29.80	103	5,874	1.75%	大買/鉅額交易
2021/01/11	19.5	29.92	1	30.15	30.15	18.5	5,800	0.32%
2021/01/08	3	29.30	5.5	29.34	29.40	-2.5	5,671	-0.04%
2021/01/06	2	29.50	0	0.00	29.40	2	5,588	0.04%
2021/01/05	2	29.45	0	0.00	29.60	2	5,539	0.04%
2020/12/31	1	29.50	0	0.00	29.50	1	5,528	0.02%
2020/12/30	0	0.00	0.8	29.55	29.65	-0.8	5,496	-0.01%
2020/12/28	2	29.50	10	29.40	29.40	-8	5,366	-0.15%
2020/12/25	0	0.00	0.5	29.30	29.30	-0.5	5,361	-0.01%
2020/12/14	2	30.05	2	29.85	29.80	0	5,096	0.00%
2020/12/09	0.3	31.05	0	0.00	31.15	0.3	4,696	0.01%
2020/12/08	27	31.83	18	32.51	31.75	9	4,523	0.20%
2020/12/07	4	30.51	0.4	30.05	31.25	3.7	3,891	0.09%
2020/12/04	1	29.80	0	0.00	29.90	1	3,535	0.03%
2020/12/01	7	29.49	0	0.00	29.65	7	3,423	0.20%
2020/11/23	0.4	29.30	3	29.28	29.60	-2.7	3,263	-0.08%
2020/11/20	2	29.25	0	0.00	29.10	2	3,261	0.06%
2020/11/18	0	0.00	2	29.10	29.20	-2	3,272	-0.06%
2020/11/11	3	29.30	101	29.10	29.35	-98	3,394	-2.89%	大賣/
2020/11/10	0	0.00	100	28.95	29.00	-100	3,365	-2.97%
2020/11/09	1	28.90	0	0.00	28.90	1	3,523	0.03%
2020/11/06	1	28.85	1	29.15	28.85	0	3,665	0.00%
2020/11/03	0	0.00	2	28.58	28.70	-2	3,685	-0.05%
2020/10/30	1	28.35	0	0.00	28.20	1	3,715	0.03%
2020/10/29	1	28.25	1	28.25	28.45	0	3,722	0.00%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/23	1	29.00	0	0.00	28.95	1	3,837	0.03%
2020/10/22	1	28.85	0	0.00	28.95	1	3,904	0.03%
2020/10/21	0	0.00	22	29.23	28.95	-22	4,020	-0.55%
2020/10/14	131	28.50	0	0.00	28.55	131	4,286	3.06%	大買/鉅額交易
2020/10/12	1	28.75	0	0.00	28.40	1	4,435	0.02%
2020/10/07	20	28.60	1	28.65	28.70	19	4,946	0.38%
2020/10/05	1	28.45	0	0.00	28.40	1	5,617	0.02%
2020/09/30	1	28.45	0	0.00	28.60	1	5,762	0.02%
2020/09/29	1	28.05	1	28.20	28.10	0	5,860	0.00%
2020/09/24	0	0.00	3.2	27.76	27.65	-3.2	6,527	-0.05%
2020/09/11	1	29.05	11.6	29.13	29.00	-10.6	7,485	-0.14%
2020/09/10	0	0.00	10	29.04	29.10	-10	7,510	-0.13%
2020/09/09	0	0.00	9	28.49	28.55	-9	7,488	-0.12%
2020/09/08	70	28.60	0.6	28.60	28.60	69.4	7,595	0.91%
2020/09/04	0	0.00	2	28.45	28.50	-2	7,924	-0.03%
2020/09/03	0.8	28.85	4	29.05	28.70	-3.2	8,277	-0.04%
2020/08/31	2.1	28.95	0	0.00	28.90	2.1	8,629	0.02%
2020/08/27	0.4	28.90	2	29.05	28.85	-1.6	8,748	-0.02%
2020/08/26	1	28.85	1	28.65	28.95	0	8,858	0.00%
2020/08/25	9	28.28	9	28.30	28.35	0	8,837	0.00%
2020/08/24	5	28.10	0	0.00	28.10	5	9,028	0.06%
2020/08/21	1	28.00	0	0.00	27.95	1	9,124	0.01%
2020/08/20	7	27.71	2	28.03	27.75	5	9,210	0.05%
2020/08/19	3	28.58	0.4	28.60	28.45	2.6	9,233	0.03%
2020/08/17	2	28.85	2	28.83	28.85	0	9,759	0.00%
2020/08/14	5	28.40	0	0.00	28.45	5	10,623	0.05%
2020/08/13	6.3	28.43	0	0.00	28.25	6.3	10,698	0.06%
2020/08/12	6	28.83	3.4	28.76	28.75	2.6	10,562	0.02%
2020/08/10	3	29.35	3	29.32	29.35	0	10,611	0.00%
2020/08/07	1	29.20	0	0.00	29.25	1	10,807	0.01%
2020/08/03	0	0.00	1.4	29.21	29.20	-1.4	11,308	-0.01%
2020/07/31	0	0.00	2.5	29.49	29.55	-2.5	11,359	-0.02%
2020/07/30	0	0.00	1	29.25	29.15	-1	11,446	-0.01%
2020/07/29	0	0.00	1	29.10	29.00	-1	11,475	-0.01%
2020/07/27	6	28.62	17	28.60	28.55	-11	11,547	-0.10%
2020/07/24	11	29.22	15	29.00	29.00	-4	11,509	-0.03%
2020/07/23	2	29.65	59	29.65	29.60	-57	11,390	-0.50%
2020/07/22	14	29.70	0	0.00	29.75	14	11,429	0.12%
2020/07/21	55	29.92	11	29.94	29.85	44	11,397	0.39%
2020/07/20	7	29.53	7	29.69	29.65	0	11,411	0.00%
2020/07/17	5	29.81	0	0.00	29.55	5	11,486	0.04%
2020/07/16	0	0.00	2	30.13	30.15	-2	11,564	-0.02%
2020/07/15	8	29.94	0.5	30.10	29.85	7.5	11,684	0.06%
2020/07/14	3	30.17	4	30.10	30.35	-1	11,764	-0.01%
2020/07/13	1	33.95	3	34.20	34.20	-2	11,554	-0.02%
2020/07/10	12	33.98	3	33.98	33.90	9	11,409	0.08%
2020/07/09	7	33.60	1	33.55	33.55	6	11,334	0.05%
2020/07/07	4	33.48	0	0.00	33.35	4	11,272	0.04%
2020/07/06	1	33.90	13	34.05	33.95	-12	11,266	-0.11%
2020/07/03	0	0.00	4	33.30	33.30	-4	11,364	-0.04%
2020/07/02	1	32.70	0	0.00	32.75	1	11,254	0.01%
2020/07/01	1.4	32.52	20	32.55	32.40	-18.7	11,141	-0.17%
2020/06/30	0.1	32.50	0	0.00	32.40	0.1	11,075	0.00%
2020/06/29	0.1	32.20	0	0.00	32.25	0.1	11,012	0.00%
2020/06/24	0	0.00	1	31.80	32.15	-1	10,937	-0.01%
2020/06/23	20.1	31.50	52	31.61	31.45	-32	10,969	-0.29%
2020/06/22	7	31.56	0	0.00	31.60	7	11,028	0.06%
2020/06/18	40.5	31.41	0	0.00	31.45	40.5	11,126	0.36%
2020/06/17	1	31.50	5	31.40	31.30	-4	11,142	-0.04%
2020/06/16	7.1	31.39	15	31.35	31.55	-8	11,267	-0.07%
2020/06/15	2	31.50	0	0.00	31.05	2	11,582	0.02%
2020/06/11	0.2	32.15	10	32.05	32.05	-9.8	11,810	-0.08%
2020/06/10	24	32.90	48	32.90	32.80	-24	11,843	-0.20%
2020/06/08	3	32.07	2	32.43	32.10	1	12,160	0.01%
2020/06/05	0	0.00	11	32.54	32.55	-11	12,335	-0.09%
2020/06/04	0.2	32.20	0	0.00	32.20	0.2	12,519	0.00%
2020/06/03	1	32.05	1	32.15	31.95	0	12,684	0.00%
2020/06/02	5.1	31.99	1	31.95	31.95	4.1	12,674	0.03%
2020/06/01	0.5	32.35	18	32.36	32.35	-17.5	12,701	-0.14%
2020/05/29	1.1	32.71	3	32.73	32.30	-1.9	12,842	-0.01%
2020/05/28	6	32.05	14	32.15	32.05	-8	13,010	-0.06%
2020/05/27	66	32.10	2	32.10	32.05	64	13,239	0.48%
2020/05/26	7	32.31	40	32.34	32.10	-33	13,584	-0.24%
2020/05/25	58	32.06	1	32.20	32.35	57	13,635	0.42%
2020/05/22	24	32.68	64	32.74	32.40	-40	13,734	-0.29%
2020/05/21	16	33.45	30	32.39	33.30	-14	13,906	-0.10%
2020/05/20	10	30.55	0	0.00	30.70	10	13,366	0.07%
2020/05/15	0	0.00	7	29.69	29.75	-7	15,551	-0.05%
2020/05/14	4	30.13	2.5	30.12	30.10	1.5	15,703	0.01%
2020/05/13	3	30.87	0	0.00	31.00	3	15,635	0.02%
2020/05/12	10	31.15	7	31.16	31.35	3	15,550	0.02%
2020/05/11	1	30.80	0	0.00	30.80	1	15,487	0.01%
2020/05/08	74	30.77	0	0.00	30.50	74	15,395	0.48%
2020/05/07	0	0.00	56	30.79	30.80	-56	15,297	-0.37%
2020/05/06	0	0.00	28	30.82	30.50	-28	15,231	-0.18%
2020/05/05	20	30.28	3	30.15	30.25	17	15,125	0.11%
2020/05/04	5	30.13	1	30.05	30.15	4	15,101	0.03%
2020/04/30	25	30.66	61	30.72	30.60	-36	15,050	-0.24%
2020/04/29	1	30.35	3	30.58	30.50	-2	15,013	-0.01%
2020/04/28	20	30.40	0	0.00	30.35	20	14,991	0.13%
2020/04/27	68	30.18	0	0.00	30.25	68	15,081	0.45%
2020/04/23	0	0.00	1	29.90	29.60	-1	15,106	-0.01%
2020/04/22	6	29.50	0	0.00	29.50	6	15,092	0.04%
2020/04/21	4	29.66	2	29.35	29.40	2	15,059	0.01%
2020/04/20	7	30.46	0	0.00	30.35	7	14,935	0.05%
2020/04/17	14	30.96	3	31.28	30.85	11	14,813	0.07%
2020/04/16	1	31.55	1	31.85	31.40	0	14,601	0.00%
2020/04/14	0.5	30.75	5	30.62	30.80	-4.5	14,234	-0.03%
2020/04/10	0	0.00	5	29.05	29.15	-5	13,957	-0.04%
2020/04/09	3	29.05	2	29.05	29.05	1	13,866	0.01%
2020/04/08	1	27.55	8	28.48	29.10	-7	13,659	-0.05%
2020/04/07	1	27.55	2	27.65	27.55	-1	13,336	-0.01%
2020/04/06	8	27.28	0	0.00	27.30	8	13,221	0.06%
2020/03/27	0	0.00	4	27.50	26.85	-4	12,952	-0.03%
2020/03/26	5	26.57	5	26.29	26.85	0	12,801	0.00%
2020/03/25	0	0.00	2	27.08	26.45	-2	12,784	-0.02%
2020/03/24	3	25.30	3	25.73	25.80	0	12,601	0.00%
2020/03/23	0	0.00	1	24.15	24.10	-1	12,552	-0.01%
2020/03/20	6	24.95	1	25.25	25.10	5	12,500	0.04%
2020/03/19	2	23.50	0	0.00	23.40	2	12,332	0.02%
2020/03/18	1	26.40	20.6	26.92	26.00	-19.6	11,994	-0.16%
2020/03/17	22	28.24	8	27.58	26.80	14	11,782	0.12%
2020/03/16	7	27.99	2	27.95	27.75	5	11,545	0.04%
2020/03/13	4	27.98	6	27.60	28.95	-2	11,507	-0.02%
2020/03/12	3	29.90	12	30.01	30.05	-9	11,085	-0.08%
2020/03/11	15	32.99	14	31.82	31.60	1	10,744	0.01%
2020/03/10	4	33.10	4	32.86	33.35	0	10,395	0.00%
2020/03/09	3	32.80	1	33.10	32.70	2	10,107	0.02%
2020/03/06	0	0.00	5	33.96	34.10	-5	9,880	-0.05%
2020/03/05	2	34.15	2	34.25	34.25	0	9,839	0.00%
2020/03/04	0.3	33.70	2	33.85	33.70	-1.8	9,695	-0.02%
2020/03/03	8	35.04	7	35.25	34.50	1	9,468	0.01%
2020/02/27	8.5	34.56	5	35.18	34.05	3.5	8,789	0.04%
2020/02/26	1	34.90	7	34.74	34.75	-6	8,378	-0.07%
2020/02/25	2	34.85	12	34.96	34.55	-10	8,182	-0.12%
2020/02/24	1	35.20	5	35.02	35.10	-4	7,914	-0.05%
2020/02/21	4	34.43	9	34.41	34.20	-5	7,428	-0.07%
2020/02/20	26	34.36	29.9	34.57	34.40	-3.9	7,200	-0.05%
2020/02/19	34	33.01	17.3	33.14	33.50	16.7	6,467	0.26%
2020/02/18	4	31.83	8	31.74	31.60	-4	5,842	-0.07%
2020/02/17	0	0.00	3	30.38	30.50	-3	5,350	-0.06%
2020/02/14	0	0.00	1	29.50	29.70	-1	5,272	-0.02%
2020/02/13	6	29.33	0	0.00	29.35	6	5,375	0.11%
2020/02/12	1	28.85	4	29.50	29.45	-3	5,428	-0.06%
2020/02/11	10	28.65	1	28.70	28.70	9	5,418	0.17%
2020/02/04	1	28.45	2	28.65	28.50	-1	5,368	-0.02%
2020/02/03	0	0.00	14	28.00	28.40	-14	5,355	-0.26%
2020/01/30	2	28.70	0	0.00	28.95	2	5,300	0.04%
2020/01/20	0	0.00	3	30.42	30.35	-3	5,211	-0.06%
2020/01/17	0	0.00	1	30.65	30.40	-1	5,432	-0.02%
2020/01/16	0	0.00	25	29.90	29.95	-25	5,315	-0.47%
2020/01/15	0	0.00	1	29.90	29.85	-1	5,260	-0.02%
2020/01/14	25	29.65	1	29.70	29.70	24	5,180	0.46%
2020/01/10	0	0.00	1	29.05	29.00	-1	5,041	-0.02%
2019/12/30	1	29.10	0	0.00	29.10	1	4,877	0.02%
2019/12/26	0	0.00	2	29.00	29.00	-2	4,880	-0.04%
2019/12/23	0	0.00	3	29.15	29.10	-3	4,971	-0.06%
2019/12/19	1	29.35	0	0.00	29.20	1	4,929	0.02%
2019/12/16	0	0.00	6	28.65	28.75	-6	4,736	-0.13%
2019/12/12	0	0.00	2.3	28.69	28.70	-2.3	4,641	-0.05%
2019/12/11	1	28.70	0	0.00	28.70	1	4,646	0.02%
2019/12/03	2	27.90	3	27.90	28.00	-1	4,371	-0.02%
2019/12/02	0	0.00	3	27.87	28.00	-3	4,352	-0.07%
2019/11/25	0	0.00	5	28.55	28.50	-5	4,288	-0.12%
2019/11/22	5	28.90	0	0.00	28.70	5	4,306	0.12%
2019/11/19	1	29.45	0	0.00	29.30	1	4,174	0.02%
2019/11/18	5	29.29	0	0.00	29.30	5	4,043	0.12%
2019/11/14	1	28.15	0.1	28.65	28.70	0.9	3,743	0.02%
2019/11/13	5	28.88	1.5	28.85	28.90	3.5	3,464	0.10%
2019/11/12	0	0.00	1	28.50	28.50	-1	3,212	-0.03%
2019/11/11	3	27.80	0	0.00	27.75	3	2,970	0.10%
2019/11/05	11	27.00	0	0.00	26.95	11	2,653	0.41%
2019/10/25	0	0.00	1.5	26.97	27.10	-1.5	2,462	-0.06%
2019/10/17	3	25.45	0	0.00	25.50	3	2,137	0.14%
2019/10/16	0	0.00	0.3	25.75	25.70	-0.3	2,100	-0.02%
2019/10/14	1	25.80	0.5	26.00	25.90	0.5	2,046	0.02%
2019/10/08	0	0.00	1	26.25	26.10	-1	2,040	-0.05%
2019/10/03	1	25.65	1	25.95	25.95	0	2,061	0.00%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/09/27	0	0.00	2	26.30	26.15	-2	1,979	-0.10%
2019/09/26	8.2	26.35	2	26.45	26.25	6.2	1,941	0.32%
2019/09/25	3	25.90	0	0.00	26.00	3	1,854	0.16%
2019/09/19	0	0.00	1	26.30	26.25	-1	1,767	-0.06%
2019/09/04	3	27.60	0	0.00	27.60	3	1,643	0.18%
2019/08/26	7	31.60	1	31.45	31.55	6	1,459	0.41%
2019/08/23	2	31.75	6	31.85	31.80	-4	1,450	-0.28%
2019/08/22	1	31.90	0	0.00	31.75	1	1,449	0.07%
2019/08/20	0	0.00	1	31.90	31.85	-1	1,423	-0.07%
2019/08/16	1	31.45	0	0.00	31.45	1	1,421	0.07%
2019/08/07	1	31.05	0	0.00	31.00	1	1,407	0.07%
2019/07/30	0	0.00	1	32.40	32.35	-1	1,494	-0.07%
2019/07/24	0	0.00	1	31.95	31.85	-1	1,488	-0.07%
2019/07/23	1	31.75	1	31.75	31.75	0	1,507	0.00%
2019/07/15	0	0.00	0.1	32.30	32.45	-0.1	1,471	0.00%
2019/07/11	0	0.00	21	32.00	32.00	-21	1,460	-1.44%
2019/07/10	0	0.00	2	31.70	31.80	-2	1,440	-0.14%
2019/06/25	4	30.85	2	30.85	30.95	2	1,562	0.13%
2019/06/24	0	0.00	1	30.45	30.70	-1	1,558	-0.06%
2019/06/19	1	29.70	0	0.00	29.70	1	1,558	0.06%
2019/06/18	2	29.53	0	0.00	29.70	2	1,560	0.13%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	1	29.60	0	0.00	29.75	1	1,813	0.06%
2019/06/03	1	29.20	0	0.00	29.15	1	1,973	0.05%
2019/05/21	1.2	29.25	0	0.00	29.50	1.2	2,383	0.05%
2019/05/20	2.2	29.40	0	0.00	29.40	2.2	2,379	0.09%
2019/05/17	0.2	29.60	0	0.00	29.60	0.2	2,376	0.01%
2019/05/16	0.2	29.60	0	0.00	29.50	0.2	2,395	0.01%
2019/05/15	0.2	30.00	0	0.00	30.00	0.2	2,391	0.01%
2019/05/14	1.2	29.40	0	0.00	29.65	1.2	2,385	0.05%
2019/05/13	1.2	29.49	0	0.00	29.35	1.2	2,394	0.05%
2019/05/10	3.2	30.36	0	0.00	30.10	3.2	2,400	0.13%
2019/05/09	0.2	31.50	0	0.00	31.50	0.2	2,317	0.01%
2019/05/08	0.2	31.70	0	0.00	31.70	0.2	2,317	0.01%
2019/05/07	0.2	31.95	0	0.00	32.00	0.2	2,319	0.01%
2019/05/06	2.3	31.92	0	0.00	31.90	2.3	2,359	0.10%
2019/05/03	8.2	32.30	0	0.00	32.25	8.2	2,343	0.35%
2019/05/02	7.3	32.25	0.9	32.15	32.35	6.4	2,329	0.27%
2019/04/30	0.3	31.95	0	0.00	32.00	0.3	2,312	0.01%
2019/04/29	0.2	31.90	1	32.15	31.95	-0.8	2,323	-0.03%
2019/04/26	0.2	31.70	0	0.00	31.70	0.2	2,307	0.01%
2019/04/25	0.2	31.60	0	0.00	31.65	0.2	2,319	0.01%
2019/04/24	0.2	31.60	0	0.00	31.60	0.2	2,334	0.01%
2019/04/23	0.2	31.50	0	0.00	31.65	0.2	2,340	0.01%
2019/04/22	0.2	31.40	0	0.00	31.45	0.2	2,363	0.01%
2019/04/19	0.2	31.35	0	0.00	31.35	0.2	2,373	0.01%
2019/04/18	0.2	31.25	0	0.00	31.25	0.2	2,379	0.01%
2019/04/17	0.3	31.80	0	0.00	31.85	0.3	2,375	0.01%
2019/04/16	0.2	31.55	0	0.00	31.70	0.2	2,359	0.01%
2019/04/15	0.2	31.50	0	0.00	31.60	0.2	2,356	0.01%
2019/04/12	0.2	31.40	0.1	31.40	31.40	0.1	2,356	0.00%
2019/04/11	0.2	31.85	0	0.00	32.00	0.2	2,324	0.01%
2019/04/10	0.3	32.05	1	32.10	32.05	-0.8	2,315	-0.03%
2019/04/09	0.2	32.40	0	0.00	32.50	0.2	2,297	0.01%
2019/04/03	0	0.00	4	31.88	31.90	-4	2,289	-0.17%
2019/03/28	2	31.53	0	31.50	31.60	2	2,611	0.08%
2019/03/26	1	31.50	0	0.00	31.60	1	2,669	0.04%
2019/03/25	1	31.30	0	0.00	31.40	1	2,688	0.04%
2019/03/18	2	31.00	0	0.00	31.30	2	2,621	0.08%
2019/03/15	5	30.35	0	0.00	31.05	5	2,591	0.19%
2019/03/13	0.4	30.85	0	0.00	30.85	0.4	2,370	0.02%
2019/03/07	2	31.05	0	0.00	31.05	2	2,233	0.09%
2019/03/06	0	0.00	1	31.90	31.80	-1	2,191	-0.05%
2019/03/05	1	32.10	9	31.98	32.05	-8	2,155	-0.37%
2019/03/04	8	31.40	0	0.00	31.90	8	2,056	0.39%
2019/02/27	4	30.00	4	29.89	29.90	0	1,847	0.00%
2019/02/21	1	28.60	0	0.00	28.60	1	1,692	0.06%
2019/02/13	0	0.00	2	28.15	28.25	-2	1,628	-0.12%
2019/01/25	0	0.00	1	27.60	27.50	-1	1,526	-0.07%
2019/01/23	1	26.80	0	0.00	26.85	1	1,475	0.07%
2019/01/14	0	0.00	0.3	26.05	26.05	-0.3	1,488	-0.02%
2019/01/04	0	24.35	0	0.00	24.25	0	1,504	0.00%
2018/12/24	5	24.90	7.1	24.25	24.05	-2.1	1,552	-0.13%
2018/12/22	2	24.70	0	0.00	24.70	2	1,474	0.14%
2018/12/21	0	0.00	0.2	24.55	23.85	-0.2	1,450	-0.01%
2018/12/14	0	0.00	2	26.70	26.75	-2	1,175	-0.17%
2018/12/12	0.1	27.35	0	0.00	27.35	0.1	1,178	0.01%
2018/12/10	0	0.00	0.1	27.00	26.85	-0.1	1,191	0.00%
2018/12/06	0	0.00	1	27.55	27.15	-1	1,237	-0.08%
2018/11/23	0.5	27.20	0	0.00	27.20	0.5	1,632	0.03%
2018/11/13	0.6	26.90	0	0.00	27.00	0.6	1,756	0.03%
2018/11/06	2	26.50	1	26.45	26.40	1	1,786	0.06%
2018/11/01	0	0.00	0.4	25.15	25.00	-0.4	1,764	-0.02%
2018/10/31	1	25.10	0	0.00	25.10	1	1,784	0.06%
2018/10/25	0	0.00	1	24.55	24.70	-1	1,765	-0.06%
2018/10/24	1	25.05	0	0.00	25.10	1	1,756	0.06%
2018/10/19	0	0.00	0.1	25.10	24.90	-0.1	1,715	-0.01%
2018/10/18	0.4	25.30	0.1	25.30	25.15	0.3	1,711	0.01%
2018/10/17	0	0.00	0.1	26.10	25.70	-0.1	1,691	0.00%
2018/10/09	0.2	26.90	0	0.00	26.85	0.2	1,676	0.01%
2018/10/04	0	0.00	0	26.65	26.65	0	1,621	0.00%
2018/10/03	0	0.00	0.2	26.95	26.90	-0.2	1,594	-0.01%
2018/10/01	0	0.00	1	28.35	28.25	-1	1,499	-0.07%
2018/09/21	0.2	28.55	0	0.00	28.55	0.2	1,488	0.01%
2018/09/12	0	0.00	0.1	28.25	28.25	-0.1	1,498	-0.01%
2018/09/07	0.1	29.65	0	0.00	29.45	0.1	1,456	0.01%
2018/09/06	0.1	29.95	0	0.00	29.85	0.1	1,415	0.01%
2018/09/05	1.3	29.86	0	0.00	29.75	1.3	1,391	0.09%
2018/09/04	0.3	35.40	10	35.55	35.40	-9.8	1,298	-0.75%
2018/09/03	2	35.50	0	0.00	35.60	2	1,234	0.16%
2018/08/31	0	0.00	1	35.35	35.50	-1	1,183	-0.08%
2018/08/30	0	0.00	1	35.35	35.25	-1	1,170	-0.09%
2018/08/28	5	34.98	0	0.00	35.00	5	1,150	0.43%
2018/08/24	0	0.00	0.5	34.35	34.35	-0.5	1,109	-0.05%
2018/08/22	2	34.08	0	0.00	34.20	2	1,125	0.18%
2018/08/21	0.1	34.05	0	0.00	34.10	0.1	1,119	0.01%
2018/08/07	0	0.00	1	34.05	34.10	-1	1,152	-0.09%
2018/08/03	1	33.70	0	0.00	33.80	1	1,187	0.08%
2018/08/02	0	0.00	1	33.75	33.75	-1	1,202	-0.08%
2018/07/19	0	0.00	1	34.05	33.85	-1	1,219	-0.08%
2018/07/02	0	0.00	1	33.05	33.00	-1	1,264	-0.08%
2018/06/12	0	0.00	1	32.95	32.95	-1	1,524	-0.07%
2018/06/08	1	33.65	0	0.00	33.50	1	1,517	0.07%
2018/06/07	0	0.00	2	33.90	33.70	-2	1,525	-0.13%
2018/06/06	2	33.70	4	33.70	33.60	-2	1,536	-0.13%
2018/06/05	4	33.41	0	0.00	33.45	4	1,516	0.26%
2018/06/04	0	0.00	1	33.15	33.20	-1	1,500	-0.07%
2018/06/01	15	32.90	0	0.00	32.75	15	1,479	1.01%
2018/05/29	2	32.90	0	0.00	32.90	2	1,471	0.14%
2018/05/28	1	33.15	0	0.00	33.05	1	1,481	0.07%
2018/05/22	2	32.60	0	0.00	32.80	2	1,480	0.14%
2018/05/17	9	32.70	0	0.00	32.55	9	1,515	0.59%
2018/05/16	6	32.45	0	0.00	32.50	6	1,529	0.39%
2018/05/11	1	32.05	0	0.00	32.25	1	1,638	0.06%
2018/04/24	1	32.30	0	0.00	32.55	1	1,786	0.06%
2018/04/09	0	0.00	1	33.80	33.85	-1	1,997	-0.05%
2018/04/02	1	34.00	2.3	33.84	33.80	-1.3	2,024	-0.06%
2018/03/31	1	33.80	0.3	34.10	34.20	0.8	2,025	0.04%
2018/03/29	0	0.00	1	33.55	33.65	-1	2,021	-0.05%
2018/03/26	1.5	32.90	0	0.00	32.90	1.5	1,997	0.08%
2018/03/22	2	32.40	2	32.80	32.35	0	1,974	0.00%
2018/03/21	0	0.00	0.5	32.55	32.60	-0.5	2,052	-0.02%
2018/03/14	10	33.00	0	0.00	33.00	10	2,261	0.44%
2018/03/06	0	0.00	1	32.15	32.10	-1	2,370	-0.04%
2018/02/08	0	0.00	0	31.50	31.50	0	2,510	0.00%
2018/02/02	2	33.40	0	0.00	33.40	2	2,560	0.08%
2018/01/26	12	33.80	0	0.00	33.80	12	2,610	0.46%
2018/01/19	0	0.00	0.2	34.30	34.35	-0.2	2,624	-0.01%
2018/01/17	2.9	33.52	0	0.00	33.45	2.9	2,596	0.11%
2018/01/15	0	0.00	5	34.05	34.00	-5	2,643	-0.19%
2018/01/12	2	34.00	0	0.00	34.10	2	2,656	0.08%
2018/01/10	0	0.00	10	35.20	33.95	-10	2,695	-0.37%
2018/01/02	1	35.30	0	0.00	35.25	1	3,257	0.03%