神達 (3706)-元大-台北券商分點個股進出

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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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	232.9	84.39	870.6	83.99	83.00	-637.6	39,339	-1.62%	大買/大賣/鉅額交易
2024/11/21	638.1	78.13	1,295.8	75.88	79.90	-657.7	35,864	-1.83%	大買/大賣/鉅額交易
2024/11/20	1,741	73.11	1,086.1	73.63	72.70	654.9	32,595	2.01%	大買/大賣/鉅額交易
2024/11/19	513.1	71.66	1,344	68.42	73.20	-830.9	28,643	-2.90%	大買/大賣/鉅額交易
2024/11/18	502.5	68.08	332.3	68.16	66.60	170.2	25,624	0.66%	大買/大賣/鉅額交易
2024/11/15	970.9	70.69	418.7	70.27	68.40	552.1	23,412	2.36%	大買/大賣/鉅額交易
2024/11/14	1,084	66.51	400	65.79	69.80	684	20,050	3.41%	大買/大賣/鉅額交易
2024/11/13	1,679.1	64.88	1,650	64.05	63.50	29.1	16,355	0.18%	大買/大賣/
2024/11/12	1,481.8	60.42	1,963.1	60.42	63.60	-481.3	12,842	-3.75%	大買/大賣/鉅額交易
2024/11/11	227	59.40	68.7	59.40	59.40	158.3	7,238	2.19%	大買/鉅額交易
2024/11/08	490	53.98	454.8	53.93	54.00	35.3	6,832	0.52%	大買/大賣/
2024/11/07	12.1	48.31	51.5	48.79	49.15	-39.4	5,378	-0.73%
2024/11/06	5.2	47.49	5.1	47.30	47.15	0.1	5,058	0.00%
2024/11/05	5	47.29	38.2	47.44	47.40	-33.2	5,002	-0.66%
2024/11/01	1	44.70	5	45.15	46.35	-4	5,183	-0.08%
2024/10/29	1	46.05	29	46.02	45.95	-28	5,281	-0.53%
2024/10/25	2	46.13	3	46.25	46.65	-1	5,368	-0.02%
2024/10/24	1.1	46.07	2	46.53	46.00	-1	5,469	-0.02%
2024/10/23	0.1	46.80	0	0.00	46.70	0.1	5,569	0.00%
2024/10/22	1	47.25	0.2	47.00	47.00	0.8	5,628	0.01%
2024/10/21	0	0.00	5	46.75	46.95	-5	5,769	-0.09%
2024/10/18	3	47.17	2.1	46.63	46.75	0.9	5,996	0.02%
2024/10/17	1	47.10	2	47.05	47.10	-1	6,054	-0.02%
2024/10/16	0	0.00	1.3	46.96	47.10	-1.3	6,199	-0.02%
2024/10/15	11	47.00	6	46.93	46.80	5	6,500	0.08%
2024/10/14	0	0.00	1	46.60	46.75	-1	6,660	-0.02%
2024/10/11	0.1	46.20	3	47.02	46.35	-3	7,051	-0.04%
2024/10/09	9.2	46.90	13	46.75	45.70	-3.8	7,775	-0.05%
2024/10/08	1	45.70	2	45.88	45.70	-1	7,679	-0.01%
2024/10/07	2	45.50	4.6	45.56	45.75	-2.6	7,837	-0.03%
2024/10/04	2	45.00	3	45.25	45.45	-1	7,903	-0.01%
2024/10/01	1	44.50	0	0.00	45.30	1	8,043	0.01%
2024/09/30	2	45.05	0	0.00	45.00	2	8,050	0.02%
2024/09/27	1	45.85	62	45.95	45.90	-61	8,087	-0.75%
2024/09/26	2	45.50	4	46.20	45.45	-2	8,125	-0.02%
2024/09/25	2	46.10	2	46.15	45.90	0	8,102	0.00%
2024/09/24	2	45.25	2	45.65	45.45	0	8,060	0.00%
2024/09/23	2	45.33	0	0.00	45.30	2	8,078	0.02%
2024/09/20	0	0.00	8	45.83	45.40	-8	8,102	-0.10%
2024/09/19	0	0.00	5	45.61	45.75	-5	8,127	-0.06%
2024/09/18	18	45.17	28	46.26	45.10	-10	8,220	-0.12%
2024/09/16	1	45.80	12	45.87	46.10	-11	8,190	-0.13%
2024/09/13	23	45.70	10	45.93	45.90	13	8,231	0.16%
2024/09/12	2	45.10	6	44.95	45.15	-4	8,250	-0.05%
2024/09/11	1	43.60	2	44.10	43.45	-1	8,199	-0.01%
2024/09/10	5	43.29	12	43.93	43.10	-7	8,240	-0.08%
2024/09/05	0	0.00	1	42.35	42.15	-1	8,398	-0.01%
2024/09/04	23.2	41.94	0	0.00	41.85	23.2	8,527	0.27%
2024/09/03	3	45.18	12	45.44	44.75	-9	8,556	-0.11%
2024/09/02	3	44.80	0	0.00	44.70	3	8,657	0.03%
2024/08/30	2	44.85	1	44.80	44.90	1	8,812	0.01%
2024/08/28	0	0.00	6	44.75	44.75	-6	9,155	-0.07%
2024/08/27	6	44.90	0	0.00	44.95	6	9,260	0.06%
2024/08/26	2.1	44.99	4	45.13	44.95	-1.9	9,465	-0.02%
2024/08/22	3	43.95	3	43.90	43.85	0	9,859	0.00%
2024/08/21	1	44.00	10	43.75	43.90	-9	10,206	-0.09%
2024/08/20	2	44.50	2	44.40	44.10	0	10,642	0.00%
2024/08/19	5	44.22	0	0.00	44.15	5	11,292	0.04%
2024/08/16	63	44.28	58	44.95	44.20	5	12,350	0.04%
2024/08/15	7	44.10	10	43.90	43.75	-3	12,980	-0.02%
2024/08/14	4	44.05	14	43.67	44.10	-10	13,664	-0.07%
2024/08/13	4	43.85	7	43.19	43.25	-3	14,066	-0.02%
2024/08/12	1	42.55	11.1	42.09	43.00	-10.1	14,251	-0.07%
2024/08/09	3	41.03	1	40.60	40.60	2	14,713	0.01%
2024/08/08	10.2	39.80	0	0.00	40.05	10.2	15,293	0.07%
2024/08/07	4	39.79	15.1	40.88	41.15	-11.1	15,433	-0.07%
2024/08/06	4.1	38.23	4	38.24	38.45	0.1	15,832	0.00%
2024/08/05	29	38.91	46	38.75	38.70	-17	15,769	-0.11%
2024/08/02	13	43.07	1	43.20	42.95	12	15,699	0.08%
2024/08/01	1	44.25	16.2	44.06	44.30	-15.2	15,804	-0.10%
2024/07/31	2.2	42.58	1	42.50	42.25	1.2	15,885	0.01%
2024/07/30	13	41.39	12	41.40	42.55	1	16,010	0.01%
2024/07/29	9	42.77	2	43.88	42.30	7	16,028	0.04%
2024/07/26	6	43.37	14	43.47	43.75	-8	16,004	-0.05%
2024/07/23	0	0.00	7	44.99	44.80	-7	16,029	-0.04%
2024/07/22	17	44.61	20	44.60	45.00	-3	16,326	-0.02%
2024/07/19	14.1	47.07	5	46.60	45.90	9.1	16,197	0.06%
2024/07/18	20.1	47.10	2	47.48	47.00	18.1	16,145	0.11%
2024/07/17	5.5	48.22	3	48.23	48.00	2.5	16,096	0.02%
2024/07/16	52.1	48.56	69.4	48.74	48.25	-17.3	16,105	-0.11%
2024/07/15	40	48.08	30	47.83	47.35	10	15,906	0.06%
2024/07/12	49	48.79	26	49.02	48.25	23	15,763	0.15%
2024/07/11	39.4	48.29	119	48.67	48.85	-79.6	15,484	-0.51%	大賣/
2024/07/10	29	46.96	46	46.82	46.60	-17	15,038	-0.11%
2024/07/09	86	46.10	52.3	46.39	46.10	33.7	15,050	0.22%
2024/07/08	6	45.83	10.3	45.44	45.40	-4.3	14,960	-0.03%
2024/07/05	7.2	45.80	5	44.95	45.90	2.2	15,109	0.01%
2024/07/03	6.3	44.69	0	0.00	44.50	6.3	15,199	0.04%
2024/07/02	0	0.00	5	44.50	44.70	-5	15,433	-0.03%
2024/06/27	0	0.00	2	43.95	43.90	-2	16,419	-0.01%
2024/06/26	1	44.65	0	0.00	44.35	1	16,877	0.01%
2024/06/24	4.4	45.16	0	0.00	44.75	4.4	19,475	0.02%
2024/06/21	3	46.15	0	0.00	46.15	3	19,884	0.02%
2024/06/20	0	0.00	2	46.45	46.45	-2	20,564	-0.01%
2024/06/19	32	46.25	30	46.70	46.25	2	22,953	0.01%
2024/06/18	1	45.55	0	0.00	45.70	1	25,902	0.00%
2024/06/17	2	45.78	1	45.70	45.55	1	28,245	0.00%
2024/06/14	0	0.00	0	45.65	45.95	0	29,522	0.00%
2024/06/12	2	45.33	0	0.00	45.15	2	29,801	0.01%
2024/06/11	5	45.75	0	0.00	45.10	5	30,032	0.02%
2024/06/07	6	45.73	0	0.00	45.70	6	30,461	0.02%
2024/06/06	2.1	46.02	3	46.52	46.60	-0.9	30,717	0.00%
2024/06/05	41.2	47.30	0	0.00	46.65	41.2	30,788	0.13%
2024/06/04	1.2	48.62	1	48.65	47.75	0.2	30,772	0.00%
2024/06/03	0.1	48.20	0	0.00	48.20	0.1	30,722	0.00%
2024/05/31	2	47.75	2	48.00	47.50	0	30,623	0.00%
2024/05/30	4	48.03	1	47.75	47.60	3	30,611	0.01%
2024/05/29	10	48.84	0.2	49.10	49.00	9.8	30,586	0.03%
2024/05/28	0	0.00	2	48.33	48.35	-2	30,460	-0.01%
2024/05/27	3	49.18	3	48.80	48.40	0	30,404	0.00%
2024/05/24	5	48.30	2.2	48.49	48.35	2.8	30,334	0.01%
2024/05/23	7	48.20	3	48.73	48.00	4	30,104	0.01%
2024/05/22	6	49.06	18	49.08	49.50	-12	29,750	-0.04%
2024/05/21	6.2	47.25	42	47.24	47.95	-35.8	29,279	-0.12%
2024/05/20	3	45.53	12	45.98	45.80	-9	28,708	-0.03%
2024/05/17	6	45.65	16	45.63	45.90	-10	28,138	-0.04%
2024/05/16	2	46.95	1	46.80	46.80	1	27,886	0.00%
2024/05/15	39	47.28	3	47.45	47.40	36	27,835	0.13%
2024/05/14	7	46.67	81	47.30	48.00	-74	27,668	-0.27%
2024/05/13	2	44.60	2.9	44.61	44.85	-0.9	27,147	0.00%
2024/05/10	7	44.53	4	44.94	44.10	3	27,071	0.01%
2024/05/08	4	42.91	0	0.00	42.95	4	26,814	0.01%
2024/05/07	21	42.99	0	0.00	43.00	21	26,976	0.08%
2024/05/06	2	43.38	0	0.00	43.20	2	26,908	0.01%
2024/05/03	41	44.12	0	0.00	43.75	41	26,916	0.15%
2024/05/02	14	44.55	12.4	44.75	44.60	1.6	27,037	0.01%
2024/04/30	0	0.00	1	45.25	45.40	-1	27,395	0.00%
2024/04/29	2	45.90	1	45.65	45.90	1	27,857	0.00%
2024/04/26	12	45.90	7	45.81	45.70	5	28,831	0.02%
2024/04/25	5	43.95	0	0.00	44.05	5	28,993	0.02%
2024/04/24	2	44.00	6	44.01	44.60	-4	29,086	-0.01%
2024/04/23	2	42.60	0	0.00	42.80	2	29,074	0.01%
2024/04/22	7	42.92	1	42.20	42.20	6	29,228	0.02%
2024/04/19	18	43.83	0	0.00	43.70	18	29,229	0.06%
2024/04/18	1	44.10	5	44.70	44.70	-4	29,358	-0.01%
2024/04/17	9	45.32	0	0.00	45.00	9	29,809	0.03%
2024/04/16	8.2	44.71	0	0.00	44.55	8.2	30,455	0.03%
2024/04/15	17	47.01	5	46.89	46.85	12	30,218	0.04%
2024/04/12	1	48.65	0	0.00	48.60	1	30,070	0.00%
2024/04/11	5.2	48.63	0	0.00	48.85	5.2	30,088	0.02%
2024/04/10	1	49.55	0	0.00	49.55	1	30,183	0.00%
2024/04/09	0	0.00	2	50.20	50.00	-2	30,203	-0.01%
2024/04/08	3	50.13	1	50.50	50.20	2	30,454	0.01%
2024/04/03	12.3	49.92	0	0.00	50.00	12.3	30,964	0.04%
2024/04/02	4	50.20	0	0.00	50.10	4	32,738	0.01%
2024/04/01	9	50.91	0	0.00	51.10	9	32,628	0.03%
2024/03/29	13.3	51.36	4	51.23	51.50	9.3	32,317	0.03%
2024/03/28	64.2	53.41	16	52.94	52.20	48.2	31,969	0.15%
2024/03/27	11	56.23	45.5	55.86	56.70	-34.5	30,939	-0.11%
2024/03/26	5.2	52.76	5.1	52.89	53.20	0.1	29,545	0.00%
2024/03/25	17.1	54.50	26	54.37	54.00	-8.9	29,445	-0.03%
2024/03/22	87.7	56.48	31.1	55.61	54.00	56.6	28,813	0.20%
2024/03/21	118.3	54.97	233.8	55.21	57.90	-115.5	26,387	-0.44%	大買/大賣/鉅額交易
2024/03/20	213	53.39	186.1	53.12	53.60	26.9	23,391	0.12%	大買/大賣/
2024/03/19	12.1	48.55	33	48.04	48.80	-20.9	21,293	-0.10%
2024/03/18	0	0.00	1	45.90	46.50	-1	20,908	0.00%
2024/03/15	7	45.75	17	45.53	45.60	-10	20,820	-0.05%
2024/03/14	3	45.85	1	45.55	45.55	2	20,658	0.01%
2024/03/13	10	45.55	15.2	45.69	45.65	-5.2	20,533	-0.03%
2024/03/12	11	44.99	12	45.11	45.30	-1	20,128	0.00%
2024/03/11	2	43.78	19	44.04	43.70	-17	19,919	-0.09%
2024/03/08	5	42.95	4	42.55	42.50	1	19,835	0.01%
2024/03/07	1	42.85	0	0.00	42.70	1	20,023	0.00%
2024/03/06	25.2	43.26	4	43.29	43.30	21.2	20,391	0.10%
2024/03/05	0	0.00	1	43.45	43.55	-1	20,432	0.00%
2024/03/04	1	43.20	0	0.00	43.20	1	20,436	0.00%
2024/03/01	4	43.19	14	42.85	43.05	-10	20,313	-0.05%
2024/02/29	0	0.00	2	41.85	42.30	-2	20,308	-0.01%
2024/02/27	7	41.46	15	41.97	41.60	-8	20,415	-0.04%
2024/02/26	1.2	43.18	7	42.98	42.95	-5.8	20,354	-0.03%
2024/02/23	26.3	44.87	23	43.84	43.60	3.3	20,439	0.02%
2024/02/22	65	45.49	84	44.70	44.45	-19	20,545	-0.09%
2024/02/21	2	44.48	16	44.46	43.75	-14	20,177	-0.07%
2024/02/20	7	44.09	0	0.00	43.75	7	20,306	0.03%
2024/02/19	7	44.48	6	44.45	44.15	1	20,252	0.00%
2024/02/16	30	45.29	2	45.10	45.60	28	20,286	0.14%
2024/02/15	17	44.25	1	44.15	45.10	16	20,101	0.08%
2024/02/05	12	44.76	1	44.90	44.80	11	19,880	0.06%
2024/02/02	13	45.33	5	45.25	45.10	8	19,884	0.04%
2024/02/01	7	44.72	5	44.71	44.65	2	19,825	0.01%
2024/01/31	11	45.45	2	45.20	45.00	9	19,888	0.05%
2024/01/30	7	45.67	34	46.26	46.40	-27	19,712	-0.14%
2024/01/29	1	45.25	2	45.43	45.30	-1	19,491	-0.01%
2024/01/26	31	45.06	6	44.99	44.50	25	19,452	0.13%
2024/01/25	4.1	46.50	34	46.41	45.40	-29.9	19,385	-0.15%
2024/01/24	15.4	46.67	14	46.63	46.10	1.4	19,145	0.01%
2024/01/23	25	45.88	32	46.24	46.40	-7	18,790	-0.04%
2024/01/22	31	46.36	20	46.29	46.40	11	18,283	0.06%
2024/01/19	21.9	44.62	34.1	44.27	44.85	-12.2	17,193	-0.07%
2024/01/18	5	42.69	1.1	43.33	43.35	3.9	16,714	0.02%
2024/01/17	22	43.89	10.3	43.88	43.25	11.7	16,663	0.07%
2024/01/16	11	43.30	2	43.30	43.60	9	16,614	0.05%
2024/01/15	0.1	43.70	0	0.00	43.95	0.1	16,467	0.00%
2024/01/12	1	43.50	34.2	43.99	43.55	-33.2	16,410	-0.20%
2024/01/11	4	43.85	13	44.47	44.55	-9	16,224	-0.06%
2024/01/10	21.5	43.32	53.1	43.61	43.65	-31.6	15,998	-0.20%
2024/01/09	5	42.00	1.7	42.16	41.95	3.3	15,344	0.02%
2024/01/08	2	42.50	1	42.15	42.15	1	15,597	0.01%
2024/01/05	8	41.97	1	42.25	42.25	7	16,105	0.04%
2024/01/04	2	42.65	0	0.00	42.10	2	16,376	0.01%
2024/01/03	1	42.80	3	43.07	43.30	-2	16,329	-0.01%
2024/01/02	28.3	43.10	4	43.11	43.20	24.3	16,273	0.15%
2023/12/29	28	44.58	6	44.36	44.55	22	15,997	0.14%
2023/12/28	22	44.97	67.4	44.93	45.00	-45.4	15,338	-0.30%
2023/12/27	15.2	42.43	14.2	42.49	42.55	1	13,513	0.01%
2023/12/26	0	0.00	2	42.05	42.10	-2	13,726	-0.01%
2023/12/25	5	42.25	6.4	41.58	41.55	-1.4	13,929	-0.01%
2023/12/22	2.1	41.53	9.1	41.58	41.60	-7	13,969	-0.05%
2023/12/20	4.4	40.76	58	40.51	41.65	-53.7	14,239	-0.38%
2023/12/19	9	39.66	0	0.00	39.50	9	14,259	0.06%
2023/12/18	6	40.23	9	40.36	40.30	-3	14,458	-0.02%
2023/12/15	3	40.62	8	40.36	40.25	-5	15,181	-0.03%
2023/12/14	4	41.25	2.6	41.10	40.70	1.4	15,435	0.01%
2023/12/13	78	42.27	47	42.08	41.20	31	15,245	0.20%
2023/12/12	20	41.10	14	41.16	40.90	6	14,422	0.04%
2023/12/11	1	41.50	1	41.20	41.15	0	14,501	0.00%
2023/12/08	5	41.43	3	41.20	40.95	2	14,553	0.01%
2023/12/07	1	41.35	1	41.45	41.15	0	14,461	0.00%
2023/12/06	9.6	41.33	10	41.25	41.15	-0.4	14,542	0.00%
2023/12/05	0	0.00	1	40.90	40.75	-1	14,492	-0.01%
2023/12/04	4	41.50	60	41.52	41.25	-56	14,429	-0.39%
2023/12/01	42	41.21	33	41.11	41.40	9	14,215	0.06%
2023/11/30	0	0.00	1	40.25	40.20	-1	13,802	-0.01%
2023/11/29	2	39.80	1	39.80	39.85	1	13,797	0.01%
2023/11/28	0	0.00	5	39.10	39.30	-5	13,956	-0.04%
2023/11/27	6	38.43	0.3	39.65	38.25	5.8	14,123	0.04%
2023/11/24	1	39.95	5	39.84	39.75	-4	14,088	-0.03%
2023/11/22	14.3	40.99	4	40.75	40.75	10.3	14,038	0.07%
2023/11/21	1	42.15	36	42.07	42.20	-35	14,068	-0.25%
2023/11/20	7	41.32	9	40.89	41.20	-2	14,328	-0.01%
2023/11/17	6	40.22	18	40.31	40.90	-12	14,375	-0.08%
2023/11/16	0	0.00	1	39.20	39.30	-1	14,457	-0.01%
2023/11/15	31	39.55	5	38.62	38.70	26	14,825	0.18%
2023/11/14	14	39.97	4.1	39.95	39.85	10	16,064	0.06%
2023/11/13	26	39.35	24	39.61	39.70	2	16,441	0.01%
2023/11/10	0	0.00	22.1	39.38	39.50	-22.1	16,710	-0.13%
2023/11/09	2	38.95	1	39.00	38.85	1	16,978	0.01%
2023/11/08	21	39.44	22	39.79	39.10	-1	17,277	-0.01%
2023/11/07	1	38.50	0	0.00	38.80	1	17,499	0.01%
2023/11/06	30	38.49	22.2	38.65	38.70	7.8	18,229	0.04%
2023/11/03	23	38.22	20	38.45	38.10	3	18,679	0.02%
2023/11/02	20	37.93	20	38.40	37.90	0	19,410	0.00%
2023/11/01	2.1	36.80	0	0.00	36.90	2.1	20,759	0.01%
2023/10/30	2	38.20	0	0.00	37.90	2	21,465	0.01%
2023/10/26	0.1	38.00	0	0.00	38.20	0.1	21,951	0.00%
2023/10/23	10	38.30	11.8	38.40	38.30	-1.8	22,215	-0.01%
2023/10/19	2	37.35	2	37.25	38.00	0	22,749	0.00%
2023/10/18	1	37.75	5	38.30	37.50	-4	23,174	-0.02%
2023/10/17	20	39.62	5	39.55	39.35	15	23,530	0.06%
2023/10/16	15	41.15	8	39.89	39.80	7	26,345	0.03%
2023/10/13	59	41.90	20.1	41.78	42.00	38.9	30,275	0.13%
2023/10/12	8	40.66	4	41.75	41.85	4	30,070	0.01%
2023/10/11	2	40.18	0	0.00	39.65	2	30,478	0.01%
2023/10/06	0	0.00	1	41.30	41.50	-1	30,983	0.00%
2023/10/05	0	0.00	11.4	41.76	41.65	-11.4	32,976	-0.03%
2023/10/04	0	0.00	5	40.95	41.20	-5	33,163	-0.02%
2023/10/03	5.2	41.42	1	41.60	41.45	4.2	33,217	0.01%
2023/10/02	31	42.63	28	42.50	42.50	3	33,214	0.01%
2023/09/28	3	41.58	2	40.93	40.75	1	33,075	0.00%
2023/09/27	3	40.82	2	40.50	40.80	1	33,344	0.00%
2023/09/26	0	0.00	1	40.45	40.10	-1	34,282	0.00%
2023/09/25	10.4	40.78	53	40.76	40.10	-42.6	34,571	-0.12%
2023/09/22	3.3	39.60	4	40.35	40.80	-0.7	34,366	0.00%
2023/09/21	35	38.96	3	39.20	39.25	32	34,107	0.09%
2023/09/20	28	39.40	13	40.20	39.50	15	34,089	0.04%
2023/09/19	2	39.20	6	39.48	38.45	-4	33,817	-0.01%
2023/09/18	4	37.93	0	0.00	37.80	4	34,400	0.01%
2023/09/15	0.1	38.70	0	0.00	38.70	0.1	34,706	0.00%
2023/09/14	1	38.80	0	0.00	38.70	1	34,870	0.00%
2023/09/12	0	0.00	10	38.50	38.45	-10	37,017	-0.03%
2023/09/11	10	38.50	9	38.01	38.20	1	38,498	0.00%
2023/09/08	1	39.55	1	39.35	39.25	0	38,420	0.00%
2023/09/07	1	39.85	2	39.60	39.65	-1	38,624	0.00%
2023/09/06	5	40.20	2	40.15	40.15	3	38,619	0.01%
2023/09/05	2	39.70	3	40.13	40.35	-1	38,718	0.00%
2023/09/04	3	39.83	22	39.94	39.90	-19	38,830	-0.05%
2023/09/01	13	40.00	4	40.05	39.75	9	38,850	0.02%
2023/08/31	7	40.56	7	40.24	40.55	0	38,766	0.00%
2023/08/30	25	41.51	32	41.60	40.95	-7	38,883	-0.02%
2023/08/29	3	41.62	0	0.00	41.20	3	39,373	0.01%
2023/08/28	0	0.00	9	41.51	41.35	-9	40,556	-0.02%
2023/08/25	19	42.15	25	41.94	41.70	-6	40,916	-0.01%
2023/08/24	14.1	43.70	5	43.76	43.30	9.1	40,875	0.02%
2023/08/23	5	43.55	5	43.82	44.00	0	40,874	0.00%
2023/08/22	1	43.40	3	44.15	43.20	-2	40,647	0.00%
2023/08/21	12	43.66	0	0.00	43.30	12	40,346	0.03%
2023/08/18	33	45.02	36	45.59	44.05	-3	39,988	-0.01%
2023/08/17	11	42.96	4	43.11	43.10	7	38,655	0.02%
2023/08/16	20	42.64	15	42.53	43.00	5	38,358	0.01%
2023/08/15	13	44.37	22	44.47	43.35	-9	38,455	-0.02%
2023/08/14	8	42.85	8	43.16	42.80	0	38,131	0.00%
2023/08/11	8	43.09	49	43.23	42.85	-41	37,795	-0.11%
2023/08/10	25	42.52	5	42.46	42.30	20	37,397	0.05%
2023/08/09	8	45.00	1	45.35	45.00	7	36,606	0.02%
2023/08/08	31.2	47.21	6	46.50	46.35	25.2	36,084	0.07%
2023/08/07	36	46.88	54	47.81	48.45	-18	35,289	-0.05%
2023/08/04	19.1	45.95	17	45.49	45.15	2.1	33,829	0.01%
2023/08/02	30.9	45.86	6	45.59	44.95	24.9	33,238	0.07%
2023/08/01	8	48.17	19	48.60	48.60	-11	32,945	-0.03%
2023/07/31	37	47.86	14	50.49	47.05	23	32,749	0.07%
2023/07/28	10	47.01	21	48.88	49.50	-11	32,343	-0.03%
2023/07/27	6.3	47.34	1	47.15	46.80	5.3	32,140	0.02%
2023/07/26	21	47.65	9	48.52	47.10	12	31,987	0.04%
2023/07/25	11	48.66	308	48.43	48.30	-297	31,791	-0.93%	大賣/鉅額交易
2023/07/24	51	50.24	35	48.37	49.90	16	31,491	0.05%
2023/07/21	20.1	47.21	20	47.52	49.30	0.1	31,107	0.00%
2023/07/20	44.1	48.27	105	47.81	46.80	-60.9	30,607	-0.20%	大賣/
2023/07/19	94	51.67	95.2	51.68	51.10	-1.2	29,960	0.00%
2023/07/18	427	54.29	89	52.95	50.40	338	27,034	1.25%	大買/鉅額交易
2023/07/17	2	52.20	2	52.20	52.20	0	22,706	0.00%
2023/07/14	12	46.97	19.8	47.49	47.50	-7.8	22,355	-0.03%
2023/07/13	27	43.05	10	43.12	43.20	17	21,592	0.08%
2023/07/12	30	37.91	282	38.60	39.30	-252	20,937	-1.20%	大賣/鉅額交易
2023/07/11	8	35.82	8	35.74	35.75	0	18,866	0.00%
2023/07/10	1	35.00	5	34.90	34.90	-4	18,579	-0.02%
2023/07/07	32.2	35.69	0	0.00	35.35	32.2	18,406	0.17%
2023/07/06	6	35.84	7	36.26	35.55	-1	18,239	-0.01%
2023/07/05	28	36.51	9	36.66	36.15	19	17,878	0.11%
2023/07/04	35	38.20	60.2	37.54	37.70	-25.2	17,291	-0.15%
2023/07/03	16	35.79	19	36.01	35.95	-3	16,168	-0.02%
2023/06/30	0.2	34.70	0	0.00	34.95	0.2	15,723	0.00%
2023/06/29	12.2	34.79	0	0.00	34.70	12.2	15,578	0.08%
2023/06/28	15.2	35.01	2	34.70	34.70	13.2	15,444	0.09%
2023/06/27	12	35.84	1	35.85	35.35	11	15,208	0.07%
2023/06/26	15.1	36.22	88	36.31	36.85	-72.9	14,732	-0.49%
2023/06/21	1	35.30	17	35.10	35.15	-16	13,755	-0.12%
2023/06/20	2.2	34.88	1	35.00	34.50	1.2	13,358	0.01%
2023/06/19	27.2	35.14	9	35.07	35.40	18.2	13,068	0.14%
2023/06/16	113.1	37.32	61.4	37.02	36.45	51.7	12,329	0.42%	大買/
2023/06/15	74	35.30	97.5	35.26	36.15	-23.5	10,611	-0.22%
2023/06/14	0	0.00	1	33.25	32.90	-1	9,027	-0.01%
2023/06/13	1	33.05	11	32.97	32.85	-10	8,882	-0.11%
2023/06/12	0	0.00	5	32.05	32.10	-5	8,565	-0.06%
2023/06/09	5	32.50	16	32.45	32.40	-11	8,506	-0.13%
2023/06/08	3.2	31.61	2	31.90	31.55	1.2	8,322	0.01%
2023/06/07	4	32.33	33	32.48	32.40	-29	8,188	-0.35%
2023/06/06	35.2	31.95	1	32.30	31.95	34.2	8,098	0.42%
2023/06/05	5.3	32.80	2	33.53	32.65	3.3	7,965	0.04%
2023/06/02	7.2	33.08	16	33.40	32.90	-8.8	7,652	-0.11%
2023/06/01	59.7	33.50	44	33.55	33.40	15.7	7,043	0.22%
2023/05/31	10	31.68	21	31.64	31.95	-11	5,728	-0.19%
2023/05/30	7	30.94	3	31.05	31.00	4	5,203	0.08%
2023/05/29	15	31.41	40	31.07	31.40	-25	5,067	-0.49%
2023/05/26	0	0.00	1	29.40	29.25	-1	4,433	-0.02%
2023/05/23	2	29.60	0	0.00	29.25	2	4,223	0.05%
2023/05/22	41	30.22	0	0.00	30.15	41	4,015	1.02%
2023/05/19	2	29.33	18	29.89	30.20	-16	3,821	-0.42%
2023/05/18	10	28.30	1	28.60	28.40	9	3,282	0.27%
2023/05/16	0	0.00	0.1	28.15	28.25	-0.1	3,208	0.00%
2023/04/28	2	28.35	0	0.00	28.40	2	3,608	0.06%
2023/04/27	0	0.00	11	28.19	28.30	-11	3,589	-0.31%
2023/04/25	5	28.25	0	0.00	28.10	5	3,503	0.14%
2023/04/21	1	27.75	0	0.00	27.75	1	3,391	0.03%
2023/04/18	0	0.00	0.4	28.30	28.25	-0.4	3,297	-0.01%
2023/04/17	15	28.63	0	0.00	28.60	15	3,244	0.46%
2023/04/13	1	27.85	0	0.00	27.80	1	3,054	0.03%
2023/04/11	11	27.90	8	27.89	27.90	3	3,085	0.10%
2023/04/07	0	0.00	1	27.45	27.40	-1	3,009	-0.03%
2023/04/06	3	27.30	0	0.00	27.30	3	2,993	0.10%
2023/03/30	5	27.30	0	0.00	27.35	5	2,995	0.17%
2023/03/29	5	27.55	0	0.00	27.45	5	2,977	0.17%
2023/03/27	0	0.00	0.1	28.65	28.65	-0.1	3,055	0.00%
2023/03/22	0	0.00	1.6	28.76	28.80	-1.6	3,014	-0.05%
2023/03/20	0	0.00	0.4	28.35	28.35	-0.4	2,979	-0.01%
2023/03/17	1	28.00	0	0.00	28.00	1	2,965	0.03%
2023/03/13	1	28.40	0	0.00	28.50	1	2,929	0.03%
2023/03/10	1	28.70	10	28.65	28.65	-9	2,899	-0.31%
2023/03/09	1	29.05	0	0.00	29.05	1	2,864	0.03%
2023/03/07	0	0.00	3	29.25	29.35	-3	2,771	-0.11%
2023/03/01	3	29.40	0	0.00	29.50	3	2,598	0.12%
2023/02/23	0.1	31.05	2	31.30	31.20	-1.9	2,369	-0.08%
2023/02/15	0	0.00	0	30.75	30.75	0	2,600	0.00%
2023/02/09	0.1	31.10	1	30.90	30.90	-0.9	2,666	-0.03%
2023/02/07	2	31.75	3	31.83	31.85	-1	2,512	-0.04%
2023/02/06	0	0.00	1	31.50	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	5	31.21	31.40	-5	2,400	-0.21%
2023/01/31	1	30.50	1	30.70	30.80	0	2,285	0.00%
2023/01/30	0	0.00	0.2	30.21	30.30	-0.2	2,225	-0.01%
2023/01/16	1	29.90	0	0.00	29.90	1	2,190	0.05%
2023/01/13	1	30.10	0	0.00	30.05	1	2,179	0.05%
2023/01/09	3	29.75	0	0.00	29.75	3	2,122	0.14%
2023/01/04	0	29.65	0	0.00	29.50	0	2,134	0.00%
2022/12/20	0	0.00	1	30.35	29.60	-1	2,060	-0.05%
2022/12/19	0	0.00	5	29.95	29.75	-5	2,012	-0.25%
2022/12/14	1	29.75	2	29.70	29.75	-1	1,853	-0.05%
2022/12/05	1	29.70	0	0.00	29.70	1	1,764	0.06%
2022/11/30	0	0.00	1	29.75	29.75	-1	1,770	-0.06%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/14	2	28.88	0	0.00	28.85	2	1,586	0.13%
2022/11/10	0.1	28.20	2	28.20	28.30	-1.9	1,488	-0.13%
2022/11/09	5.1	28.65	0	0.00	28.30	5.1	1,472	0.35%
2022/11/08	0	0.00	2.5	27.81	27.85	-2.5	1,396	-0.18%
2022/11/01	0	0.00	1	27.20	27.25	-1	1,641	-0.06%
2022/10/24	1	26.75	0	0.00	26.55	1	1,688	0.06%
2022/10/19	0	0.00	1	26.75	26.75	-1	1,702	-0.06%
2022/10/18	0.1	26.65	0	0.00	26.65	0.1	1,695	0.00%
2022/10/05	0	0.00	1	27.40	27.40	-1	1,816	-0.06%
2022/10/04	0	0.00	1	27.15	27.30	-1	1,830	-0.05%
2022/09/29	0	0.00	3	27.12	27.15	-3	1,855	-0.16%
2022/09/19	0	0.00	0.1	27.85	27.75	-0.1	1,876	0.00%
2022/09/16	1	27.70	0	0.00	27.70	1	1,895	0.05%
2022/09/08	0	0.00	1	28.35	28.10	-1	2,205	-0.05%
2022/09/01	1	27.95	0	0.00	27.80	1	2,174	0.05%
2022/08/30	0	0.00	70	28.05	28.05	-70	2,148	-3.26%
2022/08/19	1	28.90	1	28.85	28.90	0	2,143	0.00%
2022/08/17	0	0.00	1	28.60	28.55	-1	2,138	-0.05%
2022/08/15	3	28.75	1.1	28.66	28.85	1.9	2,152	0.09%
2022/08/09	1	29.45	1	29.45	29.45	0	2,078	0.00%
2022/08/05	0	28.30	0	0.00	28.30	0	1,993	0.00%
2022/07/28	0	0.00	4	28.10	28.10	-4	2,189	-0.18%
2022/07/26	3	27.90	1	28.05	28.00	2	2,215	0.09%
2022/07/21	0	0.00	1	27.65	28.05	-1	2,251	-0.04%
2022/07/20	4	27.25	0	0.00	27.20	4	2,235	0.18%
2022/07/19	5	27.35	0	0.00	27.35	5	2,259	0.22%
2022/07/18	4	26.90	4	27.00	27.05	0	2,256	0.00%
2022/07/11	1	27.00	0	0.00	27.00	1	2,286	0.04%
2022/07/07	0	0.00	1	27.20	27.40	-1	2,322	-0.04%
2022/07/06	1	27.10	5	26.95	26.75	-4	2,338	-0.17%
2022/07/01	0	0.00	1	27.20	26.80	-1	2,488	-0.04%
2022/06/30	4	27.40	0	0.00	27.45	4	2,556	0.16%
2022/06/28	1	28.50	0	0.00	28.35	1	2,820	0.04%
2022/06/24	0	0.00	1	28.50	28.45	-1	3,084	-0.03%
2022/06/23	0	0.00	2	28.33	28.20	-2	3,156	-0.06%
2022/06/22	1	28.50	9	28.57	28.35	-8	3,196	-0.25%
2022/06/21	6	28.63	0	0.00	28.70	6	3,201	0.19%
2022/06/15	0	0.00	1	28.00	28.10	-1	3,108	-0.03%
2022/06/07	0	0.00	0.1	28.00	28.00	-0.1	3,332	0.00%
2022/06/01	0	0.00	1	28.20	28.15	-1	3,742	-0.03%
2022/05/25	1	27.50	1	27.60	27.55	0	4,316	0.00%
2022/05/24	1	27.50	0	0.00	27.45	1	4,390	0.02%
2022/05/23	0	0.00	5	27.40	27.60	-5	4,443	-0.11%
2022/05/20	0	0.00	5	27.00	27.10	-5	4,512	-0.11%
2022/05/18	0	0.00	2	27.00	27.20	-2	4,660	-0.04%
2022/05/16	0	0.00	1	26.85	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	1	26.30	26.55	-1	4,848	-0.02%
2022/05/12	1	26.25	0	0.00	26.15	1	4,878	0.02%
2022/05/10	0	0.00	6	27.05	27.15	-6	4,843	-0.12%
2022/04/21	1	28.80	0	0.00	28.80	1	5,150	0.02%
2022/04/19	1	28.40	0	0.00	28.35	1	5,190	0.02%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/01	1	29.20	0.5	29.30	29.35	0.5	6,019	0.01%
2022/03/31	3	29.62	0	0.00	29.55	3	6,065	0.05%
2022/03/30	12	31.85	0	0.00	31.75	12	5,901	0.20%
2022/03/29	0	31.95	0	0.00	31.85	0	5,822	0.00%
2022/03/28	0	32.05	0	0.00	32.05	0	5,755	0.00%
2022/03/24	1	32.50	0	0.00	32.50	1	5,822	0.02%
2022/03/23	5	32.25	0	0.00	32.30	5	6,297	0.08%
2022/03/16	0	0.00	10	31.73	31.80	-10	7,434	-0.13%
2022/03/15	0	0.00	2	31.65	31.75	-2	7,477	-0.03%
2022/03/10	10	31.90	0	0.00	31.85	10	7,640	0.13%
2022/03/09	5	31.35	0	0.00	31.45	5	7,658	0.07%
2022/03/08	5	31.50	0	0.00	31.20	5	7,690	0.07%
2022/03/07	1	32.40	6	32.33	32.35	-5	7,534	-0.07%
2022/03/03	0	0.00	20	33.00	33.05	-20	7,699	-0.26%
2022/03/01	30	32.35	0	0.00	32.60	30	8,286	0.36%
2022/02/25	2	33.75	1	33.55	33.55	1	8,201	0.01%
2022/02/24	15	33.70	5	34.00	33.70	10	8,397	0.12%
2022/02/22	5	33.90	0	0.00	33.95	5	10,310	0.05%
2022/02/18	0	0.00	5	33.95	33.95	-5	11,073	-0.05%
2022/02/17	0	0.00	0.5	34.20	34.00	-0.5	11,685	0.00%
2022/02/16	1	34.10	5	34.00	34.00	-4	11,823	-0.03%
2022/02/15	4	34.20	1	34.15	33.75	3	12,048	0.02%
2022/02/10	1	33.50	0	0.00	33.70	1	11,976	0.01%
2022/01/26	0	0.00	6	32.42	32.30	-6	12,069	-0.05%
2022/01/25	0	0.00	2	32.35	32.25	-2	12,060	-0.02%
2022/01/20	0	0.00	1.6	33.52	33.75	-1.6	11,943	-0.01%
2022/01/14	1	33.00	5	33.04	33.00	-4	11,802	-0.03%
2022/01/13	2	33.35	0	0.00	33.50	2	11,708	0.02%
2022/01/12	0	0.00	5	33.50	33.40	-5	11,669	-0.04%
2022/01/11	0	0.00	1	33.60	33.50	-1	11,629	-0.01%
2022/01/07	3	34.10	9.6	33.93	33.80	-6.6	11,500	-0.06%
2022/01/06	1	33.95	1	34.00	34.45	0	11,401	0.00%
2022/01/05	0	0.00	1	34.40	34.20	-1	11,325	-0.01%
2022/01/04	0.6	34.50	1	34.50	34.50	-0.4	11,295	0.00%
2021/12/30	21	34.96	1	35.00	35.20	20	11,091	0.18%
2021/12/29	17	34.86	13	34.96	34.95	4	10,858	0.04%
2021/12/28	124	34.49	1	34.50	34.50	123	10,623	1.16%	大買/鉅額交易
2021/12/27	31	34.28	2	34.30	34.35	29	10,562	0.27%
2021/12/24	0.6	33.80	0	0.00	33.80	0.6	10,479	0.01%
2021/12/23	1	33.85	1	33.80	34.00	0	10,452	0.00%
2021/12/22	2	34.00	0	0.00	33.70	2	10,393	0.02%
2021/12/21	2	33.90	0	0.00	33.90	2	10,374	0.02%
2021/12/20	50	33.65	0	0.00	33.70	50	10,357	0.48%
2021/12/17	15	34.58	42.2	34.27	34.10	-27.2	10,305	-0.26%
2021/12/16	12	34.03	26.2	34.33	34.40	-14.2	9,813	-0.15%
2021/12/15	1	33.90	0	0.00	33.70	1	9,596	0.01%
2021/12/14	43	34.15	42	33.86	33.85	1	9,587	0.01%
2021/12/13	0	0.00	8	34.14	34.10	-8	9,414	-0.08%
2021/12/10	2.1	33.22	1.1	33.31	33.40	1	9,008	0.01%
2021/12/07	20	32.75	20	32.58	32.80	0	8,643	0.00%
2021/12/06	0	0.00	120	32.25	32.30	-120	8,531	-1.41%	大賣/鉅額交易
2021/12/02	0	0.00	11	31.90	31.70	-11	8,484	-0.13%
2021/12/01	0	0.00	6	32.02	32.15	-6	8,477	-0.07%
2021/11/29	1	31.75	0	0.00	31.70	1	8,595	0.01%
2021/11/26	1	32.25	5	31.90	32.00	-4	8,421	-0.05%
2021/11/25	20.2	33.25	0	0.00	32.90	20.2	8,127	0.25%
2021/11/24	1.3	33.83	9	33.66	34.00	-7.7	7,668	-0.10%
2021/11/23	5	34.30	4	34.00	33.90	1	7,460	0.01%
2021/11/22	42	34.30	15.9	34.32	34.50	26.1	7,209	0.36%
2021/11/19	158	34.35	35	34.33	34.40	123	6,688	1.84%	大買/鉅額交易
2021/11/18	16	32.04	20	31.97	32.10	-4	5,175	-0.08%
2021/11/17	6	31.90	2	31.65	31.75	4	4,806	0.08%
2021/11/16	3	31.20	14	31.13	32.10	-11	4,217	-0.26%
2021/11/15	3	30.10	2	30.13	30.10	1	3,605	0.03%
2021/11/12	2	29.70	10	29.71	29.70	-8	3,436	-0.23%
2021/11/11	0	0.00	1	29.00	29.10	-1	3,242	-0.03%
2021/11/10	0	0.00	10	29.20	29.25	-10	3,266	-0.31%
2021/11/09	1	29.05	0	0.00	29.05	1	3,292	0.03%
2021/11/08	4	28.70	0	0.00	28.90	4	3,265	0.12%
2021/11/04	3	29.05	0	0.00	28.90	3	3,313	0.09%
2021/11/03	3	29.18	2.4	29.10	29.25	0.6	3,272	0.02%
2021/11/02	0	0.00	10	28.75	28.75	-10	3,183	-0.31%
2021/11/01	0	0.00	1	28.80	28.80	-1	3,173	-0.03%
2021/10/15	0	0.00	2	28.20	28.30	-2	3,442	-0.06%
2021/10/01	2	28.20	0	0.00	28.05	2	5,963	0.03%
2021/09/29	0	0.00	2	28.65	28.60	-2	5,954	-0.03%
2021/09/28	0	0.00	1	29.00	29.00	-1	5,947	-0.02%
2021/09/24	0	0.00	8	29.04	29.05	-8	5,964	-0.13%
2021/09/23	0	0.00	1	28.60	28.70	-1	5,876	-0.02%
2021/09/22	1	28.20	1	28.50	28.70	0	5,856	0.00%
2021/09/17	0	0.00	3	28.75	28.75	-3	5,835	-0.05%
2021/09/16	1	28.65	0	0.00	28.70	1	5,753	0.02%
2021/09/14	0	0.00	0.5	28.20	28.20	-0.5	5,662	-0.01%
2021/09/13	0.2	28.10	0	0.00	28.10	0.2	5,666	0.00%
2021/09/10	1	28.15	0	0.00	28.15	1	5,659	0.02%
2021/09/09	1	28.40	0	0.00	28.30	1	5,650	0.02%
2021/09/08	0	0.00	1	28.60	28.30	-1	5,646	-0.02%
2021/09/03	0	0.00	1	28.90	28.95	-1	5,543	-0.02%
2021/09/02	1	28.30	0	0.00	28.30	1	5,309	0.02%
2021/08/25	0	0.00	1	27.90	27.90	-1	5,458	-0.02%
2021/08/20	0	0.00	10	27.00	27.00	-10	5,554	-0.18%
2021/08/18	1	27.40	0	0.00	27.60	1	5,550	0.02%
2021/08/17	2	27.60	0	0.00	27.50	2	5,566	0.04%
2021/08/10	0.1	27.95	1	28.05	27.95	-0.9	5,556	-0.02%
2021/08/09	0	0.00	30	28.51	28.50	-30	5,694	-0.53%
2021/08/05	0	0.00	1	28.60	28.60	-1	5,867	-0.02%
2021/07/30	0	0.00	1	28.25	28.40	-1	6,310	-0.02%
2021/07/28	0	0.00	10	28.15	28.35	-10	6,441	-0.16%
2021/07/27	0	0.00	3	28.67	28.80	-3	6,594	-0.05%
2021/07/26	0	0.00	4	28.23	28.25	-4	6,646	-0.06%
2021/07/23	2.1	28.24	0	0.00	28.25	2.1	7,059	0.03%
2021/07/22	0	0.00	12	28.05	27.90	-12	7,312	-0.16%
2021/07/21	1	28.20	0	0.00	27.90	1	7,324	0.01%
2021/07/20	3	28.08	0	0.00	28.10	3	7,314	0.04%
2021/07/19	3	28.57	2	28.65	28.45	1	7,288	0.01%
2021/07/16	3	29.18	7.6	29.30	29.10	-4.6	7,285	-0.06%
2021/07/14	7	29.77	0	0.00	29.25	7	7,416	0.09%
2021/07/13	53	30.66	9	31.40	29.55	44	7,341	0.60%
2021/07/12	2	30.30	7	29.31	30.45	-5	5,937	-0.08%
2021/07/08	0	0.00	3	28.10	28.05	-3	5,561	-0.05%
2021/07/07	1	28.10	18	28.01	27.95	-17	5,654	-0.30%
2021/07/06	0	0.00	7.8	28.04	28.05	-7.8	5,724	-0.14%
2021/07/05	0	0.00	1	28.05	28.00	-1	5,777	-0.02%
2021/07/02	0.1	27.90	10	28.05	27.90	-9.9	5,812	-0.17%
2021/07/01	2	28.05	3.6	28.08	28.00	-1.6	5,852	-0.03%
2021/06/29	0.1	27.62	0	0.00	27.55	0.1	5,913	0.00%
2021/06/25	0.1	27.60	2	27.75	27.75	-1.9	6,021	-0.03%
2021/06/24	0	0.00	5	27.75	27.80	-5	6,065	-0.08%
2021/06/16	0	0.00	10	27.75	27.75	-10	6,605	-0.15%
2021/06/10	0	0.00	5	27.45	27.55	-5	6,765	-0.07%
2021/06/09	0.3	27.70	0	0.00	27.70	0.3	6,812	0.00%
2021/06/04	0	0.00	10	28.63	28.60	-10	7,217	-0.14%
2021/06/02	0	0.00	2.8	28.26	28.20	-2.8	7,630	-0.04%
2021/06/01	35	28.24	0	0.00	28.20	35	7,645	0.46%
2021/05/28	1	28.30	0	0.00	28.20	1	7,626	0.01%
2021/05/20	10.1	27.10	1	27.10	27.00	9.1	8,340	0.11%
2021/05/18	0.4	27.05	0	0.00	27.00	0.4	8,339	0.00%
2021/05/17	1.2	26.22	0	0.00	25.65	1.2	8,341	0.01%
2021/05/14	0.2	27.45	57	27.49	27.45	-56.8	8,180	-0.69%
2021/05/12	30.1	26.89	2	27.15	27.45	28.1	7,988	0.35%
2021/05/11	40	28.83	11	28.56	28.60	29	7,759	0.37%
2021/05/10	0	0.00	8	29.00	29.00	-8	7,676	-0.10%
2021/05/07	1	29.00	0	0.00	29.30	1	7,685	0.01%
2021/05/06	1	29.05	0	0.00	28.90	1	7,676	0.01%
2021/05/05	0.2	28.85	60	29.00	28.80	-59.8	7,625	-0.78%
2021/05/04	0	0.00	4	29.30	28.85	-4	7,576	-0.05%
2021/04/29	34	30.69	28.2	30.96	30.60	5.8	7,303	0.08%
2021/04/28	20	30.30	52	30.00	30.30	-32	6,924	-0.46%
2021/04/27	1	29.40	0	0.00	29.50	1	6,734	0.01%
2021/04/23	0	0.00	1	29.40	29.35	-1	6,707	-0.01%
2021/04/22	2	29.58	5	30.00	29.35	-3	6,801	-0.04%
2021/04/21	5	30.15	4	30.05	30.15	1	6,734	0.01%
2021/04/20	4	29.71	4	29.64	29.80	0	6,621	0.00%
2021/04/19	5	29.30	4	29.30	29.35	1	6,537	0.02%
2021/04/15	0.1	28.80	1	28.80	28.85	-0.9	6,609	-0.01%
2021/04/14	27	28.57	1	28.65	28.65	26	6,617	0.39%
2021/04/13	4	29.11	0	0.00	28.90	4	6,607	0.06%
2021/04/12	0	0.00	7	29.54	29.30	-7	6,532	-0.11%
2021/04/09	2	29.30	4	29.25	29.45	-2	6,479	-0.03%
2021/04/08	0	0.00	15	29.18	29.20	-15	6,460	-0.23%
2021/04/07	6	29.05	2	29.10	29.15	4	6,483	0.06%
2021/04/06	60	29.15	0	0.00	29.05	60	6,496	0.92%
2021/04/01	0	0.00	11	29.05	29.15	-11	6,453	-0.17%
2021/03/31	153	28.65	0	0.00	28.85	153	6,398	2.39%	大買/鉅額交易
2021/03/30	11	28.55	0	0.00	28.70	11	6,349	0.17%
2021/03/29	7	28.66	0	0.00	28.65	7	6,295	0.11%
2021/03/25	30	28.68	3	28.70	28.65	27	6,276	0.43%
2021/03/24	3	29.40	1	29.35	29.30	2	6,234	0.03%
2021/03/23	2	29.20	0	0.00	29.25	2	6,178	0.03%
2021/03/22	6	28.93	0	0.00	28.95	6	6,122	0.10%
2021/03/19	11	28.99	0	0.00	29.10	11	6,135	0.18%
2021/03/18	5	29.05	4	29.06	29.05	1	6,113	0.02%
2021/03/17	12	29.13	2	29.10	29.10	10	6,181	0.16%
2021/03/16	4	29.14	14	29.15	29.15	-10	6,395	-0.16%
2021/03/15	28	29.09	30	28.95	29.10	-2	6,548	-0.03%
2021/03/12	10	28.95	0	0.00	28.95	10	7,216	0.14%
2021/03/11	1	28.75	20	28.93	28.80	-19	7,457	-0.25%
2021/03/10	1	28.60	10	28.80	28.80	-9	7,347	-0.12%
2021/03/09	54.3	28.32	5	28.45	28.45	49.3	7,224	0.68%
2021/03/08	5	30.45	0	0.00	30.30	5	6,814	0.07%
2021/03/05	0	0.00	5	30.10	30.30	-5	6,822	-0.07%
2021/03/04	1	30.55	1	30.40	30.40	0	6,845	0.00%
2021/03/03	10	30.55	1	30.55	30.60	9	6,834	0.13%
2021/03/02	2	30.90	3	31.23	30.60	-1	6,832	-0.01%
2021/02/26	34	30.42	14	30.37	30.95	20	6,770	0.30%
2021/02/25	1	30.60	2	30.60	30.65	-1	6,746	-0.01%
2021/02/24	7.1	30.64	0	0.00	30.50	7.1	6,816	0.10%
2021/02/23	17.1	30.98	21.6	30.79	31.00	-4.5	6,687	-0.07%
2021/02/22	7.1	30.17	2.6	30.18	30.25	4.5	6,367	0.07%
2021/02/19	11	29.61	10.1	29.75	29.90	0.9	6,263	0.01%
2021/02/18	3	29.60	3	29.58	29.65	0	6,260	0.00%
2021/02/17	3	29.35	2	29.35	29.40	1	6,317	0.02%
2021/02/02	1	29.25	0	0.00	29.25	1	6,382	0.02%
2021/02/01	20	28.75	0	0.00	29.00	20	6,387	0.31%
2021/01/28	10	29.30	0	0.00	29.30	10	6,332	0.16%
2021/01/27	0	0.00	1	29.55	29.45	-1	6,298	-0.02%
2021/01/26	0	0.00	0.3	29.35	29.35	-0.3	6,288	0.00%
2021/01/25	0	0.00	2.1	29.47	29.50	-2.1	6,277	-0.03%
2021/01/20	25	29.23	6	29.40	29.15	19	6,197	0.31%
2021/01/19	0	0.00	10	30.05	29.80	-10	6,118	-0.16%
2021/01/15	5	30.10	0	0.00	29.85	5	6,042	0.08%
2021/01/14	0	0.00	4	30.03	30.05	-4	5,906	-0.07%
2021/01/13	10	29.80	1	29.90	29.85	9	5,892	0.15%
2021/01/12	1	29.90	1	30.25	29.80	0	5,874	0.00%
2021/01/11	4	29.96	4	30.01	30.15	0	5,800	0.00%
2021/01/07	0	0.00	2	29.45	29.40	-2	5,610	-0.04%
2021/01/04	0	0.00	0.1	29.60	29.50	-0.1	5,540	0.00%
2020/12/29	0	0.00	10	29.20	29.30	-10	5,419	-0.18%
2020/12/28	5	29.36	1	29.35	29.40	4	5,366	0.07%
2020/12/25	0	0.00	2	29.38	29.30	-2	5,361	-0.04%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	0	0.00	2	29.10	29.15	-2	5,323	-0.04%
2020/12/22	0.2	29.25	0	0.00	29.00	0.2	5,341	0.00%
2020/12/21	0.1	29.25	0	0.00	29.20	0.1	5,356	0.00%
2020/12/18	13	29.50	0	0.00	29.40	13	5,325	0.24%
2020/12/16	1	29.35	0	0.00	29.40	1	5,248	0.02%
2020/12/15	1	29.55	20	29.30	29.25	-19	5,195	-0.37%
2020/12/14	0	0.00	13	29.97	29.80	-13	5,096	-0.26%
2020/12/10	6.3	30.18	5	30.20	30.05	1.3	4,961	0.03%
2020/12/09	35	31.09	6.2	31.18	31.15	28.8	4,696	0.61%
2020/12/08	19	32.11	16	32.11	31.75	3	4,523	0.07%
2020/12/07	6	30.55	14.6	30.87	31.25	-8.6	3,891	-0.22%
2020/12/04	0	0.00	3	29.78	29.90	-3	3,535	-0.08%
2020/12/03	15	29.85	5.4	29.74	29.65	9.6	3,472	0.28%
2020/12/02	2	29.45	0	0.00	29.60	2	3,435	0.06%
2020/12/01	0.2	29.35	4.2	29.52	29.65	-4	3,423	-0.12%
2020/11/30	0	0.00	0.1	29.85	29.50	-0.1	3,409	0.00%
2020/11/27	1	29.75	6.7	29.76	29.75	-5.7	3,366	-0.17%
2020/11/26	0	0.00	1	29.65	29.65	-1	3,339	-0.03%
2020/11/25	1	29.55	16	29.74	29.65	-15	3,340	-0.45%
2020/11/24	1	29.60	5	29.90	29.60	-4	3,319	-0.12%
2020/11/23	10.1	29.25	8	29.28	29.60	2.1	3,263	0.06%
2020/11/20	0	0.00	3.3	29.15	29.10	-3.3	3,261	-0.10%
2020/11/19	0.2	29.25	5	29.23	29.20	-4.8	3,269	-0.15%
2020/11/18	0	0.00	3	29.17	29.20	-3	3,272	-0.09%
2020/11/17	1.1	29.10	0.3	29.05	29.00	0.8	3,295	0.02%
2020/11/16	2	29.20	23	29.15	29.10	-21	3,409	-0.62%
2020/11/13	21	29.16	0	0.00	29.35	21	3,388	0.62%
2020/11/11	10	29.10	6	29.20	29.35	4	3,394	0.12%
2020/11/10	10	29.00	11	28.98	29.00	-1	3,365	-0.03%
2020/11/09	0	0.00	2	29.00	28.90	-2	3,523	-0.06%
2020/10/27	0.1	28.70	0	0.00	28.65	0.1	3,775	0.00%
2020/10/26	6	28.90	0.4	28.93	28.85	5.6	3,792	0.15%
2020/10/20	5	28.90	3	28.75	28.90	2	4,113	0.05%
2020/10/19	0.4	28.70	0	0.00	28.70	0.4	4,135	0.01%
2020/10/15	4	28.55	0	0.00	28.60	4	4,251	0.09%
2020/10/14	0	0.00	3	28.50	28.55	-3	4,286	-0.07%
2020/10/13	1.5	28.30	0	0.00	28.25	1.5	4,424	0.03%
2020/10/07	1	28.70	0	0.00	28.70	1	4,946	0.02%
2020/10/06	3	28.50	1	28.55	28.50	2	5,298	0.04%
2020/09/30	0	0.00	2	28.50	28.60	-2	5,762	-0.03%
2020/09/28	0	0.00	9	28.07	28.05	-9	6,101	-0.15%
2020/09/24	11	27.70	0	0.00	27.65	11	6,527	0.17%
2020/09/22	0	0.00	1	28.50	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	1	28.95	28.90	-1	6,889	-0.01%
2020/09/16	0.2	28.90	0	0.00	28.85	0.2	7,190	0.00%
2020/09/11	0	0.00	4	29.01	29.00	-4	7,485	-0.05%
2020/09/10	0	0.00	10	29.11	29.10	-10	7,510	-0.13%
2020/09/07	11	28.51	0	0.00	28.45	11	7,756	0.14%
2020/09/04	0	0.00	11	28.19	28.50	-11	7,924	-0.14%
2020/09/03	0	0.00	13	28.90	28.70	-13	8,277	-0.16%
2020/09/02	0.4	28.85	0	0.00	28.85	0.4	8,345	0.00%
2020/09/01	4	28.80	1	28.80	28.85	3	8,522	0.04%
2020/08/28	11.4	29.06	4	29.15	29.15	7.4	8,671	0.08%
2020/08/27	2.2	28.88	10	29.05	28.85	-7.8	8,748	-0.09%
2020/08/26	0	0.00	23	28.85	28.95	-23	8,858	-0.26%
2020/08/24	0	0.00	4	28.01	28.10	-4	9,028	-0.04%
2020/08/21	7.9	27.99	0	0.00	27.95	7.9	9,124	0.09%
2020/08/20	20	28.08	0	0.00	27.75	20	9,210	0.22%
2020/08/19	27	28.68	0	0.00	28.45	27	9,233	0.29%
2020/08/18	1	28.75	0	0.00	28.75	1	9,372	0.01%
2020/08/17	1.9	28.77	2	28.80	28.85	-0.1	9,759	0.00%
2020/08/14	5	28.40	0	0.00	28.45	5	10,623	0.05%
2020/08/13	10	28.53	0	0.00	28.25	10	10,698	0.09%
2020/08/12	8	28.81	2.6	28.83	28.75	5.4	10,562	0.05%
2020/08/11	0	0.00	0.1	29.50	29.40	-0.1	10,458	0.00%
2020/08/10	6	29.30	0	0.00	29.35	6	10,611	0.06%
2020/08/07	4	29.25	17	29.30	29.25	-13	10,807	-0.12%
2020/08/06	17	29.45	0	0.00	29.40	17	10,949	0.16%
2020/08/05	0	0.00	1	29.35	29.35	-1	11,121	-0.01%
2020/08/04	7	29.25	5	29.24	29.30	2	11,202	0.02%
2020/08/03	40.5	29.53	0	0.00	29.20	40.5	11,308	0.36%
2020/07/30	4	29.04	3	29.18	29.15	1	11,446	0.01%
2020/07/29	0	0.00	5	28.96	29.00	-5	11,475	-0.04%
2020/07/28	3	28.57	3	28.55	28.25	0	11,504	0.00%
2020/07/27	1	28.55	1	28.65	28.55	0	11,547	0.00%
2020/07/24	19	29.22	24	29.04	29.00	-5	11,509	-0.04%
2020/07/23	6	29.67	4	29.65	29.60	2	11,390	0.02%
2020/07/22	1	29.65	0	0.00	29.75	1	11,429	0.01%
2020/07/21	8	29.92	1	29.90	29.85	7	11,397	0.06%
2020/07/20	3	29.30	0	0.00	29.65	3	11,411	0.03%
2020/07/17	8	29.79	0	0.00	29.55	8	11,486	0.07%
2020/07/16	3	29.98	0	0.00	30.15	3	11,564	0.03%
2020/07/15	9	30.07	0	0.00	29.85	9	11,684	0.08%
2020/07/14	17	29.94	17.3	30.04	30.35	-0.3	11,764	0.00%
2020/07/13	36	34.21	3	34.00	34.20	33	11,554	0.29%
2020/07/10	4	33.91	28	33.95	33.90	-24	11,409	-0.21%
2020/07/09	8	33.35	1	33.50	33.55	7	11,334	0.06%
2020/07/08	2	33.55	0	0.00	33.55	2	11,280	0.02%
2020/07/07	13	33.46	10	33.35	33.35	3	11,272	0.03%
2020/07/06	30	33.75	9	33.94	33.95	21	11,266	0.19%
2020/07/03	12	33.05	42	33.00	33.30	-30	11,364	-0.26%
2020/07/02	6	32.71	2	32.65	32.75	4	11,254	0.04%
2020/07/01	19	32.50	3	32.45	32.40	16	11,141	0.14%
2020/06/30	1	32.50	7	32.54	32.40	-6	11,075	-0.05%
2020/06/29	6	32.17	2	32.15	32.25	4	11,012	0.04%
2020/06/24	0	0.00	4	31.96	32.15	-4	10,937	-0.04%
2020/06/23	1	31.40	0	0.00	31.45	1	10,969	0.01%
2020/06/22	5	31.50	16	31.72	31.60	-11	11,028	-0.10%
2020/06/16	3	31.25	10	31.58	31.55	-7	11,267	-0.06%
2020/06/15	8	31.09	1	31.10	31.05	7	11,582	0.06%
2020/06/12	21	31.17	13	31.51	31.50	8	11,701	0.07%
2020/06/11	15	32.20	3	32.60	32.05	12	11,810	0.10%
2020/06/10	14	32.70	40	32.96	32.80	-26	11,843	-0.22%
2020/06/09	26	32.54	52	32.30	32.35	-26	11,888	-0.22%
2020/06/08	9	32.11	0	0.00	32.10	9	12,160	0.07%
2020/06/05	0	0.00	6	32.59	32.55	-6	12,335	-0.05%
2020/06/03	0	0.00	12	32.03	31.95	-12	12,684	-0.09%
2020/06/02	18	32.13	0	0.00	31.95	18	12,674	0.14%
2020/06/01	40	32.28	0	0.00	32.35	40	12,701	0.31%
2020/05/29	24	32.72	10	32.72	32.30	14	12,842	0.11%
2020/05/28	2	32.20	1	32.30	32.05	1	13,010	0.01%
2020/05/27	13	32.11	6	32.15	32.05	7	13,239	0.05%
2020/05/26	14	32.18	5	32.70	32.10	9	13,584	0.07%
2020/05/25	18	32.15	16	32.36	32.35	2	13,635	0.01%
2020/05/22	18.8	32.75	15	32.74	32.40	3.8	13,734	0.03%
2020/05/21	60	32.79	104	32.70	33.30	-44	13,906	-0.32%	大賣/
2020/05/20	0	0.00	10	30.75	30.70	-10	13,366	-0.07%
2020/05/15	18.5	29.86	1	29.80	29.75	17.5	15,551	0.11%
2020/05/14	5.5	30.06	57	30.35	30.10	-51.5	15,703	-0.33%
2020/05/12	7.5	31.00	0	0.00	31.35	7.5	15,550	0.05%
2020/05/11	0	0.00	1	30.70	30.80	-1	15,487	-0.01%
2020/05/08	7	30.81	27.3	30.76	30.50	-20.3	15,395	-0.13%
2020/05/07	2	30.70	7	30.88	30.80	-5	15,297	-0.03%
2020/05/06	7	30.51	7	30.91	30.50	0	15,231	0.00%
2020/05/04	45	30.01	2	30.05	30.15	43	15,101	0.28%
2020/04/30	1	30.70	10	30.85	30.60	-9	15,050	-0.06%
2020/04/29	71	30.43	2	30.30	30.50	69	15,013	0.46%
2020/04/28	3	30.28	2	30.35	30.35	1	14,991	0.01%
2020/04/27	1	30.10	8	30.13	30.25	-7	15,081	-0.05%
2020/04/24	2	29.55	0	0.00	29.40	2	15,045	0.01%
2020/04/23	3	29.62	3	29.83	29.60	0	15,106	0.00%
2020/04/22	3	29.27	1	29.45	29.50	2	15,092	0.01%
2020/04/21	12	29.64	11	29.64	29.40	1	15,059	0.01%
2020/04/20	4	30.40	13	30.41	30.35	-9	14,935	-0.06%
2020/04/17	9	31.58	1	31.80	30.85	8	14,813	0.05%
2020/04/16	14	31.54	1	31.15	31.40	13	14,601	0.09%
2020/04/15	5	30.98	0	0.00	31.20	5	14,441	0.03%
2020/04/14	21	30.46	3	30.58	30.80	18	14,234	0.13%
2020/04/13	0	0.00	1	29.40	29.35	-1	14,016	-0.01%
2020/04/10	1	29.10	1	29.15	29.15	0	13,957	0.00%
2020/04/09	21	29.20	2	28.90	29.05	19	13,866	0.14%
2020/04/08	0	0.00	4	28.94	29.10	-4	13,659	-0.03%
2020/04/07	3	27.67	4	27.64	27.55	-1	13,336	-0.01%
2020/04/06	0	0.00	2	27.25	27.30	-2	13,221	-0.02%
2020/04/01	2	27.00	0	0.00	27.25	2	13,146	0.02%
2020/03/30	2	26.90	19	26.55	26.95	-17	12,986	-0.13%
2020/03/27	12	26.91	33	27.18	26.85	-21	12,952	-0.16%
2020/03/26	22	26.22	4	26.46	26.85	18	12,801	0.14%
2020/03/25	25	26.55	60	26.78	26.45	-35	12,784	-0.27%
2020/03/24	11	25.77	0	0.00	25.80	11	12,601	0.09%
2020/03/23	1	24.05	0	0.00	24.10	1	12,552	0.01%
2020/03/20	21	24.99	0	0.00	25.10	21	12,500	0.17%
2020/03/19	1	23.55	2	23.65	23.40	-1	12,332	-0.01%
2020/03/18	47	26.88	14	26.79	26.00	33	11,994	0.28%
2020/03/17	6	26.96	8	26.95	26.80	-2	11,782	-0.02%
2020/03/16	3	28.75	1	28.65	27.75	2	11,545	0.02%
2020/03/13	41	28.60	10	28.20	28.95	31	11,507	0.27%
2020/03/12	11	30.20	34	29.78	30.05	-23	11,085	-0.21%
2020/03/11	27	32.49	26	32.43	31.60	1	10,744	0.01%
2020/03/10	16	32.90	14	33.19	33.35	2	10,395	0.02%
2020/03/09	15	33.21	18	33.13	32.70	-3	10,107	-0.03%
2020/03/06	2.4	33.90	2	33.95	34.10	0.4	9,880	0.00%
2020/03/05	1	34.20	7.3	34.14	34.25	-6.3	9,839	-0.06%
2020/03/04	18	33.76	288	33.83	33.70	-270	9,695	-2.78%	大賣/鉅額交易
2020/03/03	13	34.73	22	35.05	34.50	-9	9,468	-0.10%
2020/03/02	145.3	34.29	18	34.28	34.25	127.3	9,098	1.40%	大買/鉅額交易
2020/02/27	13	34.80	8	35.13	34.05	5	8,789	0.06%
2020/02/26	13	34.49	14	34.85	34.75	-1	8,378	-0.01%
2020/02/25	4	34.45	4	34.70	34.55	0	8,182	0.00%
2020/02/24	32	34.80	23	34.82	35.10	9	7,914	0.11%
2020/02/21	17.1	34.41	9	34.43	34.20	8.1	7,428	0.11%
2020/02/20	308	34.34	51	34.27	34.40	257	7,200	3.57%	大買/鉅額交易
2020/02/19	31	32.78	29.3	32.86	33.50	1.7	6,467	0.03%
2020/02/18	16	31.64	63	31.68	31.60	-47	5,842	-0.80%
2020/02/17	19	30.53	6	30.41	30.50	13	5,350	0.24%
2020/02/14	0	0.00	8	29.69	29.70	-8	5,272	-0.15%
2020/02/13	5	29.58	5	29.45	29.35	0	5,375	0.00%
2020/02/12	15	29.55	5	29.50	29.45	10	5,428	0.18%
2020/02/11	6	28.78	0	0.00	28.70	6	5,418	0.11%
2020/02/10	3	28.28	1	28.30	28.65	2	5,423	0.04%
2020/02/07	3	28.60	0	0.00	28.60	3	5,403	0.06%
2020/02/05	0.6	28.50	0	0.00	28.50	0.6	5,408	0.01%
2020/02/04	5	28.55	0	0.00	28.50	5	5,368	0.09%
2020/02/03	2	27.98	1	28.25	28.40	1	5,355	0.02%
2020/01/31	1	29.05	6	29.05	29.00	-5	5,286	-0.09%
2020/01/30	7	28.89	10	28.55	28.95	-3	5,300	-0.06%
2020/01/20	0	0.00	2	30.50	30.35	-2	5,211	-0.04%
2020/01/17	0	0.00	4	30.10	30.40	-4	5,432	-0.07%
2020/01/16	4	29.95	4	29.90	29.95	0	5,315	0.00%
2020/01/15	1	29.90	0	0.00	29.85	1	5,260	0.02%
2020/01/14	0	0.00	1.2	29.59	29.70	-1.2	5,180	-0.02%
2020/01/08	0	0.00	3	28.30	28.15	-3	5,030	-0.06%
2020/01/07	2	28.65	2	28.55	28.55	0	5,001	0.00%
2020/01/06	3	28.78	0	0.00	28.60	3	4,970	0.06%
2020/01/03	6	28.85	7	28.86	28.95	-1	4,950	-0.02%
2020/01/02	1	29.00	1	28.95	28.95	0	4,932	0.00%
2019/12/31	0	0.00	3	29.00	29.00	-3	4,892	-0.06%
2019/12/30	1	29.05	0	0.00	29.10	1	4,877	0.02%
2019/12/27	0	0.00	3	28.95	29.00	-3	4,888	-0.06%
2019/12/25	8	28.95	0	0.00	29.00	8	4,894	0.16%
2019/12/24	1	28.90	0	0.00	29.00	1	4,917	0.02%
2019/12/19	0	0.00	1	29.15	29.20	-1	4,929	-0.02%
2019/12/18	3	29.10	0	0.00	29.20	3	4,875	0.06%
2019/12/17	3	28.73	2	28.75	28.80	1	4,772	0.02%
2019/12/16	0	0.00	1	28.70	28.75	-1	4,736	-0.02%
2019/12/13	1	28.75	1	28.60	28.65	0	4,720	0.00%
2019/12/12	0	0.00	1	28.55	28.70	-1	4,641	-0.02%
2019/12/11	10	28.75	2	28.63	28.70	8	4,646	0.17%
2019/12/10	20	28.89	11	28.92	28.80	9	4,624	0.19%
2019/12/06	0	0.00	1	28.40	28.45	-1	4,445	-0.02%
2019/12/05	1	28.00	0	0.00	28.00	1	4,408	0.02%
2019/12/04	0	0.00	10	27.80	27.90	-10	4,382	-0.23%
2019/12/03	1	27.85	0	0.00	28.00	1	4,371	0.02%
2019/11/29	0	0.00	0.9	28.35	28.35	-0.9	4,290	-0.02%
2019/11/28	0	0.00	1	28.45	28.40	-1	4,253	-0.02%
2019/11/27	1	28.35	2	28.45	28.45	-1	4,251	-0.02%
2019/11/26	4	28.29	0	0.00	28.50	4	4,267	0.09%
2019/11/22	0	0.00	4	28.74	28.70	-4	4,306	-0.09%
2019/11/21	0	0.00	2	28.90	28.75	-2	4,296	-0.05%
2019/11/20	2	28.83	0	0.00	28.90	2	4,255	0.05%
2019/11/19	1	29.60	2	29.43	29.30	-1	4,174	-0.02%
2019/11/18	0	0.00	3	29.20	29.30	-3	4,043	-0.07%
2019/11/14	8	28.32	2	28.90	28.70	6	3,743	0.16%
2019/11/13	2	28.95	12.5	28.73	28.90	-10.5	3,464	-0.30%
2019/11/12	5	28.22	4.6	28.31	28.50	0.4	3,212	0.01%
2019/11/11	2	27.88	10	27.88	27.75	-8	2,970	-0.27%
2019/11/08	0	0.00	7	27.49	27.50	-7	2,837	-0.25%
2019/11/07	0.4	26.90	0	0.00	26.90	0.4	2,700	0.01%
2019/11/06	2	27.00	0.3	26.95	26.90	1.7	2,670	0.06%
2019/11/05	0	0.00	1	26.95	26.95	-1	2,653	-0.04%
2019/11/04	12	26.81	1	26.85	26.75	11	2,631	0.42%
2019/11/01	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/10/31	0.6	26.80	1	26.75	26.80	-0.4	2,662	-0.02%
2019/10/30	22	26.78	0	0.00	26.80	22	2,644	0.83%
2019/10/29	1.3	26.64	0	0.00	26.60	1.3	2,615	0.05%
2019/10/28	8	27.18	1.2	26.91	26.90	6.9	2,532	0.27%
2019/10/25	8	26.94	6	27.05	27.10	2	2,462	0.08%
2019/10/24	0.4	26.00	0	0.00	26.00	0.4	2,207	0.02%
2019/10/18	12	25.45	0	0.00	25.45	12	2,161	0.56%
2019/10/17	2	25.48	0	0.00	25.50	2	2,137	0.09%
2019/10/16	1	25.60	0	0.00	25.70	1	2,100	0.05%
2019/10/14	1.1	25.86	0	0.00	25.90	1.1	2,046	0.05%
2019/10/03	20	25.80	0.1	26.05	25.95	19.9	2,061	0.96%
2019/09/27	6.7	26.07	0	0.00	26.15	6.7	1,979	0.34%
2019/09/26	1.3	26.35	0	0.00	26.25	1.3	1,941	0.07%
2019/09/25	2	26.05	0	0.00	26.00	2	1,854	0.11%
2019/09/20	0	0.00	0.9	26.30	26.15	-0.9	1,772	-0.05%
2019/09/19	0.4	26.30	0	0.00	26.25	0.4	1,767	0.02%
2019/09/18	2	26.15	2	26.30	26.25	0	1,772	0.00%
2019/09/16	1	26.25	0	0.00	26.30	1	1,740	0.06%
2019/09/02	0	0.00	1	27.70	27.65	-1	1,667	-0.06%
2019/08/29	4	26.85	0	0.00	27.30	4	1,637	0.24%
2019/08/28	0	0.00	1	26.40	26.65	-1	1,599	-0.06%
2019/08/27	2	31.55	0	0.00	31.55	2	1,530	0.13%
2019/08/22	2	31.75	0	0.00	31.75	2	1,449	0.14%
2019/08/20	10	31.90	0	0.00	31.85	10	1,423	0.70%
2019/08/19	10	31.60	1	31.80	31.80	9	1,432	0.63%
2019/08/16	1	31.35	2	31.50	31.45	-1	1,421	-0.07%
2019/08/08	0	0.00	0.4	31.30	31.30	-0.4	1,393	-0.03%
2019/08/06	2	30.45	1	30.85	31.00	1	1,433	0.07%
2019/08/01	1	32.15	0	0.00	32.20	1	1,492	0.07%
2019/07/31	0	0.00	1	32.30	32.35	-1	1,491	-0.07%
2019/07/30	5	32.40	0	0.00	32.35	5	1,494	0.33%
2019/07/29	1	32.25	0	0.00	32.35	1	1,508	0.07%
2019/07/26	0	0.00	1	32.20	32.10	-1	1,510	-0.07%
2019/07/25	2	32.05	0	0.00	32.05	2	1,489	0.13%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/18	0	0.00	4	32.15	32.05	-4	1,486	-0.27%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/15	1	32.35	0	0.00	32.45	1	1,471	0.07%
2019/07/10	0	0.00	1	31.80	31.80	-1	1,440	-0.07%
2019/07/09	1	31.35	0	0.00	31.35	1	1,427	0.07%
2019/07/08	0	31.40	0	0.00	31.55	0	1,445	0.00%
2019/07/05	2	31.25	4.1	31.29	31.35	-2.1	1,455	-0.14%
2019/07/04	1	31.30	1	31.35	31.30	0	1,478	0.00%
2019/07/03	1	31.20	2	31.30	31.30	-1	1,494	-0.07%
2019/07/02	1	31.15	0	0.00	31.20	1	1,538	0.07%
2019/06/21	0	0.00	1	30.30	30.30	-1	1,551	-0.06%
2019/06/20	0	0.00	2.2	29.89	30.10	-2.2	1,559	-0.14%
2019/06/14	1	29.60	0	0.00	29.50	1	1,590	0.06%
2019/06/12	2	29.58	0	0.00	29.55	2	1,794	0.11%
2019/06/11	0	0.00	2	30.05	29.75	-2	1,813	-0.11%
2019/06/10	10	29.40	0	0.00	29.45	10	1,809	0.55%
2019/05/31	0	0.00	2	29.25	29.40	-2	2,016	-0.10%
2019/05/30	2	28.95	0	0.00	29.10	2	2,087	0.10%
2019/05/28	7	29.07	0	0.00	28.60	7	2,349	0.30%
2019/05/23	1	29.25	0	0.00	29.35	1	2,347	0.04%
2019/05/17	1	29.35	0	0.00	29.60	1	2,376	0.04%
2019/05/13	1	29.10	0	0.00	29.35	1	2,394	0.04%
2019/05/06	1	31.95	0	0.00	31.90	1	2,359	0.04%
2019/05/03	1	32.30	0	0.00	32.25	1	2,343	0.04%
2019/05/02	0	0.00	2	32.35	32.35	-2	2,329	-0.09%
2019/04/30	0	0.00	1	32.00	32.00	-1	2,312	-0.04%
2019/04/29	0	0.00	3	31.95	31.95	-3	2,323	-0.13%
2019/04/24	1.4	31.60	0	0.00	31.60	1.4	2,334	0.06%
2019/04/23	0	0.00	1.2	31.50	31.65	-1.2	2,340	-0.05%
2019/04/19	1	31.35	0	0.00	31.35	1	2,373	0.04%
2019/04/10	0	0.00	0.2	32.05	32.05	-0.2	2,315	-0.01%
2019/04/09	1	32.50	3	32.45	32.50	-2	2,297	-0.09%
2019/04/08	3	32.45	1	32.30	32.50	2	2,306	0.09%
2019/04/03	1	31.90	0	0.00	31.90	1	2,289	0.04%
2019/04/02	1	31.75	2	31.75	31.70	-1	2,369	-0.04%
2019/03/25	5	31.25	1	31.25	31.40	4	2,688	0.15%
2019/03/21	2	31.53	10	31.50	31.50	-8	2,683	-0.30%
2019/03/19	2	31.45	0	0.00	31.50	2	2,648	0.08%
2019/03/15	5	30.40	0	0.00	31.05	5	2,591	0.19%
2019/03/07	2	31.28	0	0.00	31.05	2	2,233	0.09%
2019/03/05	15	32.02	13	31.85	32.05	2	2,155	0.09%
2019/03/04	0	0.00	11.5	31.32	31.90	-11.5	2,056	-0.56%
2019/02/27	0	0.00	2	29.95	29.90	-2	1,847	-0.11%
2019/02/14	0	0.00	1	28.20	28.30	-1	1,639	-0.06%
2019/02/13	0	0.00	0	28.10	28.25	0	1,628	0.00%
2019/02/12	1	28.55	0	0.00	28.00	1	1,618	0.06%
2019/02/11	0	0.00	12	28.05	28.35	-12	1,577	-0.76%
2019/01/22	0	0.00	2	26.63	26.65	-2	1,474	-0.14%
2019/01/16	0	0.00	5	26.35	26.40	-5	1,457	-0.34%
2019/01/14	0	0.00	1	26.00	26.05	-1	1,488	-0.07%
2019/01/10	1	25.30	0	0.00	25.55	1	1,492	0.07%
2019/01/04	2	24.15	0	0.00	24.25	2	1,504	0.13%
2018/12/20	0	0.00	12	25.05	24.90	-12	1,287	-0.93%
2018/12/19	5	25.65	0	0.00	25.55	5	1,245	0.40%
2018/12/12	14	27.45	2	27.35	27.35	12	1,178	1.02%
2018/12/05	1	27.95	0	0.00	27.95	1	1,251	0.08%
2018/12/04	4	28.33	3	28.25	28.25	1	1,284	0.08%
2018/11/29	3	28.55	18	28.55	28.30	-15	1,432	-1.05%
2018/11/26	15	27.55	0	0.00	27.35	15	1,599	0.94%
2018/11/22	0	0.00	2.4	27.35	27.35	-2.4	1,669	-0.14%
2018/10/30	10.6	24.61	2.6	24.62	24.70	8	1,776	0.45%
2018/10/29	0.5	24.65	2	24.65	24.65	-1.5	1,776	-0.08%
2018/10/26	0	0.00	1.5	24.92	24.95	-1.5	1,771	-0.09%
2018/10/23	0	0.00	2	24.95	24.70	-2	1,760	-0.11%
2018/10/17	0	0.00	0.3	26.10	25.70	-0.3	1,691	-0.02%
2018/10/15	2	26.25	2	26.30	26.35	0	1,690	0.00%
2018/10/12	3	25.45	3	26.25	26.25	0	1,737	0.00%
2018/10/09	0	0.00	2	26.75	26.85	-2	1,676	-0.12%
2018/10/08	2	26.50	0	0.00	26.50	2	1,667	0.12%
2018/10/04	14	26.56	0	0.00	26.65	14	1,621	0.86%
2018/10/03	4	27.45	4	26.90	26.90	0	1,594	0.00%
2018/10/02	3	28.20	3	27.75	27.75	0	1,527	0.00%
2018/10/01	5	28.31	5	28.27	28.25	0	1,499	0.00%
2018/09/28	3	28.35	3	28.40	28.40	0	1,507	0.00%
2018/09/27	4	28.38	4	28.45	28.45	0	1,494	0.00%
2018/09/26	3	28.45	3	28.45	28.50	0	1,480	0.00%
2018/09/25	2	28.45	2	28.50	28.50	0	1,484	0.00%
2018/09/18	0	0.00	0	28.45	28.35	0	1,493	0.00%
2018/09/17	5	28.30	5	28.40	28.40	0	1,491	0.00%
2018/09/12	2	28.00	2	28.15	28.25	0	1,498	0.00%
2018/09/05	2	29.65	2	29.80	29.75	0	1,391	0.00%
2018/09/04	1	35.60	2	35.70	35.40	-1	1,298	-0.08%
2018/09/03	5	35.50	3	35.53	35.60	2	1,234	0.16%
2018/08/31	0	0.00	2	35.28	35.50	-2	1,183	-0.17%
2018/08/29	2	35.18	0	0.00	35.30	2	1,166	0.17%
2018/08/28	0	0.00	50	34.90	35.00	-50	1,150	-4.35%
2018/08/27	2	34.80	1	34.80	34.80	1	1,137	0.09%
2018/08/17	0	0.00	1	34.00	34.00	-1	1,146	-0.09%
2018/08/13	0	0.00	1	33.85	33.70	-1	1,160	-0.09%
2018/08/07	0	0.00	2	33.95	34.10	-2	1,152	-0.17%
2018/07/30	2	33.55	0	0.00	33.75	2	1,210	0.17%
2018/07/27	1	33.95	0	0.00	33.95	1	1,206	0.08%
2018/07/24	0	0.00	9	33.90	34.00	-9	1,207	-0.75%
2018/07/23	0	0.00	1	33.85	33.80	-1	1,203	-0.08%
2018/07/20	0	0.00	13	33.93	33.80	-13	1,210	-1.07%
2018/07/19	3	34.05	2	33.90	33.85	1	1,219	0.08%
2018/07/18	1	33.35	0	0.00	33.35	1	1,189	0.08%
2018/07/10	0	0.00	0.2	32.60	32.60	-0.2	1,209	-0.02%
2018/06/22	1	32.70	2	32.65	32.95	-1	1,308	-0.08%
2018/06/06	0	0.00	0	33.50	33.60	0	1,536	0.00%
2018/06/04	1	33.00	1	33.25	33.20	0	1,500	0.00%
2018/05/25	20	32.70	0	0.00	32.95	20	1,469	1.36%
2018/05/14	24	32.25	0	0.00	32.10	24	1,625	1.48%
2018/05/03	0	0.00	0.5	31.80	31.85	-0.5	1,640	-0.03%
2018/04/24	5	32.75	0	0.00	32.55	5	1,786	0.28%
2018/04/23	3	33.35	0	0.00	33.40	3	1,805	0.17%
2018/04/19	1	33.40	0	0.00	33.55	1	1,850	0.05%
2018/04/18	3	33.60	0	0.00	33.50	3	1,880	0.16%
2018/04/17	3	33.50	0	0.00	33.50	3	1,885	0.16%
2018/04/02	0	0.00	1	34.15	33.80	-1	2,024	-0.05%
2018/03/27	1	33.45	0	0.00	33.45	1	2,024	0.05%
2018/03/26	12	32.84	10.7	32.95	32.90	1.3	1,997	0.07%
2018/03/20	0	0.00	0.2	32.75	32.80	-0.2	2,205	-0.01%
2018/03/16	0	0.00	20	33.00	33.80	-20	2,363	-0.85%
2018/03/12	0	0.00	5	32.90	33.30	-5	2,246	-0.22%
2018/03/07	0	0.00	0.1	31.85	31.90	-0.1	2,285	0.00%
2018/03/06	5	32.10	0	0.00	32.10	5	2,370	0.21%
2018/02/21	0	0.00	0.1	31.35	31.35	-0.1	2,526	0.00%
2018/02/08	10	31.05	0	0.00	31.50	10	2,510	0.40%
2018/02/07	0	0.00	5	31.10	31.00	-5	2,606	-0.19%
2018/02/06	0.8	30.60	3	31.65	30.50	-2.2	2,617	-0.08%
2018/02/02	3	33.70	0	0.00	33.40	3	2,560	0.12%
2018/02/01	5	33.95	0	0.00	33.70	5	2,566	0.19%
2018/01/31	1	34.10	0	0.00	33.95	1	2,583	0.04%
2018/01/26	0.2	33.75	0	0.00	33.80	0.2	2,610	0.01%
2018/01/19	2	34.60	0	0.00	34.35	2	2,624	0.08%
2018/01/18	2	33.55	1	33.90	33.80	1	2,604	0.04%
2018/01/17	1	33.45	0	0.00	33.45	1	2,596	0.04%
2018/01/10	1	34.50	0	0.00	33.95	1	2,695	0.04%