神達 (3706)-元大-南投券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654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

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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/11/21	158	76.17	235.1	76.45	79.90	-77.1	35,864	-0.21%	大買/大賣/
2024/11/20	283.8	73.35	220	73.83	72.70	63.8	32,595	0.20%	大買/大賣/
2024/11/19	192	69.96	292.8	70.52	73.20	-100.8	28,643	-0.35%	大買/大賣/
2024/11/18	122.7	68.40	111.6	67.78	66.60	11.1	25,624	0.04%	大買/大賣/
2024/11/15	180.6	70.45	177.6	70.63	68.40	3	23,412	0.01%	大買/大賣/
2024/11/14	204.7	65.45	277.3	67.66	69.80	-72.6	20,050	-0.36%	大買/大賣/
2024/11/13	146.1	64.66	186.3	64.86	63.50	-40.1	16,355	-0.25%	大買/大賣/
2024/11/12	306.4	62.21	329.3	62.50	63.60	-22.9	12,842	-0.18%	大買/大賣/
2024/11/11	3	59.40	10	59.40	59.40	-7	7,238	-0.10%
2024/11/08	3	53.80	62	53.85	54.00	-59	6,832	-0.86%
2024/11/07	18	48.19	21	48.99	49.15	-3	5,378	-0.06%
2024/11/06	0	47.65	3	47.37	47.15	-3	5,058	-0.06%
2024/11/05	6	47.17	4	47.43	47.40	2	5,002	0.04%
2024/11/04	0	0.00	5	46.36	46.10	-5	5,002	-0.10%
2024/11/01	0	0.00	1	46.35	46.35	-1	5,183	-0.02%
2024/10/30	3	45.80	5	46.29	45.70	-2	5,219	-0.04%
2024/10/29	3	45.93	3	45.90	45.95	0	5,281	0.00%
2024/10/28	8	46.54	8	46.56	46.50	0	5,298	0.00%
2024/10/25	2	46.15	4	46.34	46.65	-2	5,368	-0.04%
2024/10/24	1	46.10	1	46.40	46.00	0	5,469	0.00%
2024/10/23	1	46.60	2	46.75	46.70	-1	5,569	-0.02%
2024/10/22	0	47.20	9	46.97	47.00	-9	5,628	-0.16%
2024/10/21	11	46.90	2	46.90	46.95	9	5,769	0.16%
2024/10/18	7	46.89	3	46.83	46.75	4	5,996	0.07%
2024/10/17	1	47.00	2	47.00	47.10	-1	6,054	-0.02%
2024/10/16	2	47.00	1.2	47.08	47.10	0.8	6,199	0.01%
2024/10/15	0	46.95	0	46.65	46.80	0	6,500	0.00%
2024/10/14	0	46.50	4	46.64	46.75	-4	6,660	-0.06%
2024/10/11	2	46.25	4	46.58	46.35	-2	7,051	-0.03%
2024/10/09	12	46.60	10	46.70	45.70	2	7,775	0.03%
2024/10/08	0	0.00	1	46.15	45.70	-1	7,679	-0.01%
2024/10/07	1	45.55	6	45.69	45.75	-5	7,837	-0.06%
2024/10/01	14	44.64	2	45.13	45.30	12	8,043	0.15%
2024/09/30	4	45.30	1	45.15	45.00	3	8,050	0.04%
2024/09/27	2	45.95	9	45.87	45.90	-7	8,087	-0.09%
2024/09/26	5	45.88	7	46.24	45.45	-2	8,125	-0.02%
2024/09/25	8	46.06	6	45.94	45.90	2	8,102	0.02%
2024/09/24	1	45.10	0	0.00	45.45	1	8,060	0.01%
2024/09/23	4	45.41	2.6	45.33	45.30	1.4	8,078	0.02%
2024/09/20	3	45.97	4	45.78	45.40	-1	8,102	-0.01%
2024/09/19	2	45.45	0	0.00	45.75	2	8,127	0.02%
2024/09/18	9	45.73	6	45.50	45.10	3	8,220	0.04%
2024/09/16	1	45.90	12	45.98	46.10	-11	8,190	-0.13%
2024/09/13	11	45.89	6	45.96	45.90	5	8,231	0.06%
2024/09/12	0	0.00	12	44.94	45.15	-12	8,250	-0.15%
2024/09/11	1	44.00	3	44.08	43.45	-2	8,199	-0.02%
2024/09/10	7	43.75	8	43.44	43.10	-1	8,240	-0.01%
2024/09/09	0	43.00	0	0.00	42.75	0	8,231	0.00%
2024/09/06	0	0.00	2	42.70	42.65	-2	8,293	-0.02%
2024/09/05	5.4	42.40	8.7	42.52	42.15	-3.3	8,398	-0.04%
2024/09/04	12	42.36	1.2	41.90	41.85	10.9	8,527	0.13%
2024/09/03	7	45.11	8	45.01	44.75	-1	8,556	-0.01%
2024/08/30	1	44.90	2	44.90	44.90	-1	8,812	-0.01%
2024/08/29	0.2	44.75	1	44.85	44.85	-0.9	8,972	-0.01%
2024/08/28	5	44.55	2	44.38	44.75	3	9,155	0.03%
2024/08/27	5	44.70	1	44.70	44.95	4	9,260	0.04%
2024/08/26	14	45.15	1.1	45.09	44.95	12.9	9,465	0.14%
2024/08/23	3	43.30	1	44.20	44.20	2	9,715	0.02%
2024/08/22	1	44.10	6	43.78	43.85	-5	9,859	-0.05%
2024/08/21	5	44.20	0	0.00	43.90	5	10,206	0.05%
2024/08/20	3	44.17	3	44.37	44.10	0	10,642	0.00%
2024/08/19	2.1	44.25	12	44.18	44.15	-9.9	11,292	-0.09%
2024/08/16	4	44.53	15.1	44.41	44.20	-11.1	12,350	-0.09%
2024/08/14	8	44.04	25.2	43.82	44.10	-17.2	13,664	-0.13%
2024/08/13	16	43.33	4.2	43.10	43.25	11.8	14,066	0.08%
2024/08/12	1	42.10	2	42.05	43.00	-1	14,251	-0.01%
2024/08/09	3	41.02	1.5	41.03	40.60	1.5	14,713	0.01%
2024/08/07	4	41.01	4	41.05	41.15	0	15,433	0.00%
2024/08/06	12	39.12	20	37.60	38.45	-8	15,832	-0.05%
2024/08/05	19	38.96	15	38.97	38.70	4	15,769	0.03%
2024/08/01	13	43.37	1	44.14	44.30	12	15,804	0.08%
2024/07/30	25	41.48	3	41.70	42.55	22	16,010	0.14%
2024/07/29	13	43.18	0	0.00	42.30	13	16,028	0.08%
2024/07/26	4	43.28	1	43.70	43.75	3	16,004	0.02%
2024/07/23	1	44.90	0	0.00	44.80	1	16,029	0.01%
2024/07/22	5	44.50	24.5	44.64	45.00	-19.5	16,326	-0.12%
2024/07/19	9	46.31	9	46.62	45.90	0	16,197	0.00%
2024/07/18	8	47.01	8	46.97	47.00	0	16,145	0.00%
2024/07/17	38	48.27	2.1	48.17	48.00	36	16,096	0.22%
2024/07/16	27	48.83	49.1	48.70	48.25	-22.1	16,105	-0.14%
2024/07/15	5	48.03	0	0.00	47.35	5	15,906	0.03%
2024/07/12	10.1	48.59	22.6	48.98	48.25	-12.6	15,763	-0.08%
2024/07/11	22.5	48.67	61.2	48.69	48.85	-38.7	15,484	-0.25%
2024/07/10	13.1	46.76	10	47.04	46.60	3.1	15,038	0.02%
2024/07/09	5	46.42	14.2	46.22	46.10	-9.2	15,050	-0.06%
2024/07/08	3	46.00	6	45.41	45.40	-3	14,960	-0.02%
2024/07/05	2	45.18	16.5	45.34	45.90	-14.5	15,109	-0.10%
2024/07/04	0	0.00	1	44.65	44.60	-1	15,087	-0.01%
2024/07/03	7	44.60	27	44.65	44.50	-20	15,199	-0.13%
2024/07/02	3	43.87	1	44.05	44.70	2	15,433	0.01%
2024/07/01	0	0.00	2	44.25	44.10	-2	15,646	-0.01%
2024/06/28	3	44.57	1	44.70	44.30	2	16,023	0.01%
2024/06/27	4	44.00	0	44.05	43.90	4	16,419	0.02%
2024/06/26	3	44.80	1	44.80	44.35	2	16,877	0.01%
2024/06/25	0	0.00	20	43.87	44.80	-20	17,982	-0.11%
2024/06/24	7	45.16	4.2	45.37	44.75	2.8	19,475	0.01%
2024/06/21	2	46.38	0	0.00	46.15	2	19,884	0.01%
2024/06/20	2	46.45	1	46.30	46.45	1	20,564	0.00%
2024/06/19	10.3	46.20	11	46.40	46.25	-0.7	22,953	0.00%
2024/06/18	15.1	45.74	14	45.58	45.70	1.1	25,902	0.00%
2024/06/17	12	45.78	7	45.64	45.55	5	28,245	0.02%
2024/06/14	1.3	45.69	5	45.90	45.95	-3.7	29,522	-0.01%
2024/06/13	10	45.39	5	45.60	45.45	5	29,641	0.02%
2024/06/12	15	44.95	0	0.00	45.15	15	29,801	0.05%
2024/06/11	37	45.68	1	45.30	45.10	36	30,032	0.12%
2024/06/07	21	46.00	13	46.07	45.70	8	30,461	0.03%
2024/06/06	9.5	46.63	21	46.21	46.60	-11.5	30,717	-0.04%
2024/06/05	19.4	47.26	3	46.78	46.65	16.4	30,788	0.05%
2024/06/04	16	48.24	5.1	48.37	47.75	11	30,772	0.04%
2024/06/03	31.5	48.29	10	48.10	48.20	21.5	30,722	0.07%
2024/05/31	13	47.77	9	47.63	47.50	4	30,623	0.01%
2024/05/30	38.5	48.23	7	48.23	47.60	31.5	30,611	0.10%
2024/05/29	15	48.96	20.5	49.05	49.00	-5.5	30,586	-0.02%
2024/05/28	6	48.25	3	48.37	48.35	3	30,460	0.01%
2024/05/27	11	48.73	18.2	49.05	48.40	-7.2	30,404	-0.02%
2024/05/24	22	48.20	9	48.59	48.35	13	30,334	0.04%
2024/05/23	83.5	48.56	68	48.54	48.00	15.5	30,104	0.05%
2024/05/22	91.5	48.60	98.7	48.91	49.50	-7.2	29,750	-0.02%
2024/05/21	26.5	46.81	58.6	47.19	47.95	-32.1	29,279	-0.11%
2024/05/20	60	46.17	39	45.82	45.80	21	28,708	0.07%
2024/05/17	9.1	46.14	7	45.96	45.90	2.1	28,138	0.01%
2024/05/16	21.3	47.34	4	47.31	46.80	17.3	27,886	0.06%
2024/05/15	27	47.22	60	47.39	47.40	-33	27,835	-0.12%
2024/05/14	13.2	46.52	19	46.84	48.00	-5.9	27,668	-0.02%
2024/05/13	26	44.95	5	44.66	44.85	21	27,147	0.08%
2024/05/10	34	44.97	14	44.27	44.10	20	27,071	0.07%
2024/05/09	2	43.10	3.1	43.37	42.75	-1.1	26,688	0.00%
2024/05/08	2	42.85	2	42.90	42.95	0	26,814	0.00%
2024/05/07	3	42.82	33	42.56	43.00	-30	26,976	-0.11%
2024/05/06	12	43.30	0.3	43.58	43.20	11.7	26,908	0.04%
2024/05/03	2	44.00	0	0.00	43.75	2	26,916	0.01%
2024/05/02	3	44.93	2	44.88	44.60	1	27,037	0.00%
2024/04/30	1.1	45.31	1	45.35	45.40	0.1	27,395	0.00%
2024/04/29	6.2	45.78	5	46.01	45.90	1.2	27,857	0.00%
2024/04/26	29.1	45.53	6	45.68	45.70	23.1	28,831	0.08%
2024/04/25	7	43.88	5	44.01	44.05	2	28,993	0.01%
2024/04/24	6	44.21	24	43.95	44.60	-18	29,086	-0.06%
2024/04/23	22.1	42.78	0	0.00	42.80	22.1	29,074	0.08%
2024/04/22	25	42.44	3	42.62	42.20	22	29,228	0.08%
2024/04/19	7	44.05	5	43.96	43.70	2	29,229	0.01%
2024/04/18	2	44.55	89	44.53	44.70	-87	29,358	-0.30%
2024/04/17	9	45.28	8	45.60	45.00	1	29,809	0.00%
2024/04/16	10.7	45.15	8.1	45.06	44.55	2.6	30,455	0.01%
2024/04/15	11.2	47.54	16	47.20	46.85	-4.9	30,218	-0.02%
2024/04/12	12	48.88	9	48.72	48.60	3	30,070	0.01%
2024/04/11	15.4	48.81	21.2	48.66	48.85	-5.8	30,088	-0.02%
2024/04/10	2.2	49.60	3	50.30	49.55	-0.8	30,183	0.00%
2024/04/09	6.7	50.08	2	50.05	50.00	4.7	30,203	0.02%
2024/04/08	10	50.15	2.1	49.66	50.20	8	30,454	0.03%
2024/04/03	11.1	49.94	10	49.79	50.00	1.1	30,964	0.00%
2024/04/02	29.6	50.46	27.2	50.42	50.10	2.5	32,738	0.01%
2024/04/01	42.1	51.29	16	51.48	51.10	26.1	32,628	0.08%
2024/03/29	41.1	51.54	27.2	51.28	51.50	13.8	32,317	0.04%
2024/03/28	103.1	53.92	41	52.97	52.20	62	31,969	0.19%	大買/
2024/03/27	62	55.75	78	56.06	56.70	-16	30,939	-0.05%
2024/03/26	32.1	53.08	23.2	52.97	53.20	8.8	29,545	0.03%
2024/03/25	144.1	54.48	56	54.57	54.00	88.1	29,445	0.30%	大買/
2024/03/22	166.2	56.92	156.7	56.61	54.00	9.4	28,813	0.03%	大買/大賣/
2024/03/21	170.5	56.15	163.8	56.28	57.90	6.8	26,387	0.03%	大買/大賣/
2024/03/20	53.6	52.48	127.3	53.26	53.60	-73.7	23,391	-0.32%	大賣/
2024/03/19	55	48.16	87.3	48.37	48.80	-32.3	21,293	-0.15%
2024/03/18	1	45.21	7	46.02	46.50	-6	20,908	-0.03%
2024/03/15	25	45.39	10.5	45.35	45.60	14.5	20,820	0.07%
2024/03/14	11.1	45.71	19.1	45.81	45.55	-8	20,658	-0.04%
2024/03/13	43	45.69	66	45.73	45.65	-23	20,533	-0.11%
2024/03/12	3.1	44.91	20	44.97	45.30	-16.9	20,128	-0.08%
2024/03/11	4.5	43.63	13	43.92	43.70	-8.5	19,919	-0.04%
2024/03/08	4	42.26	9	42.05	42.50	-5	19,835	-0.03%
2024/03/07	2	42.63	25	43.02	42.70	-23	20,023	-0.11%
2024/03/06	13	43.07	14	43.55	43.30	-1	20,391	0.00%
2024/03/05	2	43.13	2	43.23	43.55	0	20,432	0.00%
2024/03/04	2	43.55	10	43.62	43.20	-8	20,436	-0.04%
2024/03/01	15.5	43.02	1	43.45	43.05	14.5	20,313	0.07%
2024/02/29	14	41.51	5	41.70	42.30	9	20,308	0.04%
2024/02/27	11	41.73	1.2	42.03	41.60	9.8	20,415	0.05%
2024/02/26	18	43.07	1	42.95	42.95	17	20,354	0.08%
2024/02/23	22	44.89	22	44.88	43.60	0	20,439	0.00%
2024/02/22	40	45.35	57	45.30	44.45	-17	20,545	-0.08%
2024/02/21	1.2	44.21	4	44.09	43.75	-2.8	20,177	-0.01%
2024/02/20	14	44.02	6	43.92	43.75	8	20,306	0.04%
2024/02/19	7	44.49	14	44.48	44.15	-7	20,252	-0.03%
2024/02/16	5.2	45.53	7	45.59	45.60	-1.8	20,286	-0.01%
2024/02/15	18	45.17	10	45.05	45.10	8	20,101	0.04%
2024/02/05	16	44.96	22	45.07	44.80	-6	19,880	-0.03%
2024/02/02	2	45.15	9	45.28	45.10	-7	19,884	-0.04%
2024/02/01	1	44.65	60	44.51	44.65	-59	19,825	-0.30%
2024/01/31	5	45.27	0	0.00	45.00	5	19,888	0.03%
2024/01/30	21	45.45	18	45.65	46.40	3	19,712	0.02%
2024/01/29	4.1	45.05	1.4	45.13	45.30	2.6	19,491	0.01%
2024/01/26	9	44.74	55	44.49	44.50	-46	19,452	-0.24%
2024/01/25	12	45.57	9	45.77	45.40	3	19,385	0.02%
2024/01/24	33	46.70	26	46.71	46.10	7	19,145	0.04%
2024/01/23	35	46.02	40.1	46.27	46.40	-5.1	18,790	-0.03%
2024/01/22	113	46.16	88.1	46.49	46.40	24.9	18,283	0.14%	大買/
2024/01/19	20	44.18	52.1	44.34	44.85	-32.1	17,193	-0.19%
2024/01/18	9	43.12	17	43.13	43.35	-8	16,714	-0.05%
2024/01/17	14	43.44	11	43.61	43.25	3	16,663	0.02%
2024/01/16	42	43.61	4	43.49	43.60	38	16,614	0.23%
2024/01/15	23	43.98	11	44.10	43.95	12	16,467	0.07%
2024/01/12	14	43.75	12	43.86	43.55	2	16,410	0.01%
2024/01/11	44	43.90	61.7	44.15	44.55	-17.7	16,224	-0.11%
2024/01/10	18	43.27	24	43.56	43.65	-6	15,998	-0.04%
2024/01/09	2	41.95	6	42.39	41.95	-4	15,344	-0.03%
2024/01/08	1	42.30	0	0.00	42.15	1	15,597	0.01%
2024/01/05	9.3	42.17	4	42.25	42.25	5.3	16,105	0.03%
2024/01/04	16.2	42.56	2.1	42.82	42.10	14.2	16,376	0.09%
2024/01/03	8.7	43.19	13	43.12	43.30	-4.3	16,329	-0.03%
2024/01/02	15.2	43.59	3	43.95	43.20	12.2	16,273	0.07%
2023/12/29	56	44.69	48	44.61	44.55	8	15,997	0.05%
2023/12/28	111.7	44.62	157	44.80	45.00	-45.3	15,338	-0.30%	大買/大賣/
2023/12/27	15	42.40	53	42.39	42.55	-38	13,513	-0.28%
2023/12/26	14	41.83	1	41.65	42.10	13	13,726	0.09%
2023/12/25	2	41.65	1	42.10	41.55	1	13,929	0.01%
2023/12/22	6	41.64	0	0.00	41.60	6	13,969	0.04%
2023/12/21	15	41.71	25	41.42	41.50	-10	14,021	-0.07%
2023/12/20	7	41.56	36	41.26	41.65	-29	14,239	-0.20%
2023/12/19	6	39.52	4	39.68	39.50	2	14,259	0.01%
2023/12/18	4	40.33	2	40.15	40.30	2	14,458	0.01%
2023/12/15	3	40.22	2	40.42	40.25	1	15,181	0.01%
2023/12/14	11	41.28	34	41.22	40.70	-23	15,435	-0.15%
2023/12/13	53	42.10	47	41.98	41.20	6	15,245	0.04%
2023/12/12	0	0.00	5.5	41.26	40.90	-5.5	14,422	-0.04%
2023/12/11	1	41.35	4	41.23	41.15	-3	14,501	-0.02%
2023/12/08	6	41.37	66	41.02	40.95	-60	14,553	-0.41%
2023/12/07	7	41.51	23	41.75	41.15	-16	14,461	-0.11%
2023/12/06	7	41.20	2	41.23	41.15	5	14,542	0.03%
2023/12/05	27	41.00	3	40.95	40.75	24	14,492	0.17%
2023/12/04	89.8	41.42	11	41.38	41.25	78.8	14,429	0.55%
2023/12/01	68	41.19	55	41.09	41.40	13	14,215	0.09%
2023/11/30	18	39.76	15.2	39.92	40.20	2.8	13,802	0.02%
2023/11/29	3	39.67	4	39.76	39.85	-1	13,797	-0.01%
2023/11/28	2	39.13	13	39.10	39.30	-11	13,956	-0.08%
2023/11/27	20	38.95	3	38.48	38.25	17	14,123	0.12%
2023/11/24	31	40.18	16	39.92	39.75	15	14,088	0.11%
2023/11/23	24	41.14	46	41.27	40.90	-22	14,040	-0.16%
2023/11/22	63	41.00	38.2	40.96	40.75	24.8	14,038	0.18%
2023/11/21	13	41.65	27	41.96	42.20	-14	14,068	-0.10%
2023/11/20	18	40.89	27	41.02	41.20	-9	14,328	-0.06%
2023/11/17	14	39.91	32	39.77	40.90	-18	14,375	-0.13%
2023/11/16	0	0.00	18	39.29	39.30	-18	14,457	-0.12%
2023/11/15	25	39.41	4	39.21	38.70	21	14,825	0.14%
2023/11/14	0	0.00	13	39.92	39.85	-13	16,064	-0.08%
2023/11/13	14	39.34	11	39.73	39.70	3	16,441	0.02%
2023/11/10	10	39.44	17	39.55	39.50	-7	16,710	-0.04%
2023/11/09	4	38.99	3	38.95	38.85	1	16,978	0.01%
2023/11/08	21	39.37	17	39.35	39.10	4	17,277	0.02%
2023/11/07	9	38.59	17	38.77	38.80	-8	17,499	-0.05%
2023/11/06	11	38.72	3	38.73	38.70	8	18,229	0.04%
2023/11/03	5	38.27	6	38.32	38.10	-1	18,679	-0.01%
2023/11/02	6	37.87	10	38.20	37.90	-4	19,410	-0.02%
2023/11/01	0	0.00	1	36.90	36.90	-1	20,759	0.00%
2023/10/31	8.2	37.37	17	37.22	36.75	-8.8	21,299	-0.04%
2023/10/30	3	38.20	0	0.00	37.90	3	21,465	0.01%
2023/10/27	1	38.65	15	38.55	38.15	-14	21,611	-0.06%
2023/10/26	2	38.30	31	38.29	38.20	-29	21,951	-0.13%
2023/10/25	11	38.85	1	39.05	39.00	10	22,087	0.05%
2023/10/24	10	38.64	11	38.82	39.00	-1	22,137	0.00%
2023/10/23	7	38.26	5.1	38.40	38.30	1.9	22,215	0.01%
2023/10/20	3	37.61	12	37.75	37.95	-9	22,467	-0.04%
2023/10/19	4.1	37.28	17	37.53	38.00	-12.9	22,749	-0.06%
2023/10/18	53	37.87	27	38.13	37.50	26	23,174	0.11%
2023/10/17	20.1	40.16	17	39.58	39.35	3.1	23,530	0.01%
2023/10/16	45	40.07	5	41.29	39.80	40	26,345	0.15%
2023/10/13	22	41.89	12	42.09	42.00	10	30,275	0.03%
2023/10/12	17	40.71	21.3	40.81	41.85	-4.3	30,070	-0.01%
2023/10/11	7	40.77	5	39.96	39.65	2	30,478	0.01%
2023/10/06	4	41.85	7	41.60	41.50	-3	30,983	-0.01%
2023/10/05	11	41.71	2	41.95	41.65	9	32,976	0.03%
2023/10/04	4	41.09	10	41.06	41.20	-6	33,163	-0.02%
2023/10/03	15	41.74	9	41.44	41.45	6	33,217	0.02%
2023/10/02	13.1	42.36	14	42.11	42.50	-0.9	33,214	0.00%
2023/09/28	31.5	41.17	24.3	40.95	40.75	7.2	33,075	0.02%
2023/09/27	11.4	40.47	14	40.53	40.80	-2.6	33,344	-0.01%
2023/09/26	6	40.30	6	40.28	40.10	0	34,282	0.00%
2023/09/25	33	40.50	6	40.33	40.10	27	34,571	0.08%
2023/09/22	32	40.57	31.5	40.23	40.80	0.5	34,366	0.00%
2023/09/21	33	38.81	53	38.85	39.25	-20	34,107	-0.06%
2023/09/20	48.5	39.65	35	39.74	39.50	13.5	34,089	0.04%
2023/09/19	33.3	38.88	38.5	38.62	38.45	-5.3	33,817	-0.02%
2023/09/18	7	38.05	14	37.89	37.80	-7	34,400	-0.02%
2023/09/15	7	38.70	10	38.94	38.70	-3	34,706	-0.01%
2023/09/14	26	38.80	9	38.96	38.70	17	34,870	0.05%
2023/09/13	10.3	38.27	9	38.89	38.55	1.3	35,439	0.00%
2023/09/12	16	38.56	17	38.41	38.45	-1	37,017	0.00%
2023/09/11	28.1	38.67	16	38.29	38.20	12.1	38,498	0.03%
2023/09/08	14.2	39.35	6	39.47	39.25	8.2	38,420	0.02%
2023/09/07	4	39.73	3	40.00	39.65	1	38,624	0.00%
2023/09/06	8	40.26	4	40.47	40.15	4	38,619	0.01%
2023/09/05	22	40.33	16	40.05	40.35	6	38,718	0.02%
2023/09/04	20.2	39.72	9	39.85	39.90	11.2	38,830	0.03%
2023/09/01	23	40.20	20	40.23	39.75	3	38,850	0.01%
2023/08/31	14.3	40.47	10.3	40.73	40.55	4	38,766	0.01%
2023/08/30	10	41.30	12	41.64	40.95	-2	38,883	-0.01%
2023/08/29	13	41.38	11	41.57	41.20	2	39,373	0.01%
2023/08/28	21	41.18	31	41.41	41.35	-10	40,556	-0.02%
2023/08/25	82	41.90	60	42.56	41.70	22	40,916	0.05%
2023/08/24	61	44.69	49	43.53	43.30	12	40,875	0.03%
2023/08/23	11	43.64	18	43.72	44.00	-7	40,874	-0.02%
2023/08/22	67	43.71	58	43.61	43.20	9	40,647	0.02%
2023/08/21	99	43.81	90	43.89	43.30	9	40,346	0.02%
2023/08/18	131	45.69	116.2	44.59	44.05	14.8	39,988	0.04%	大買/大賣/
2023/08/17	13	42.82	10	43.08	43.10	3	38,655	0.01%
2023/08/16	14	42.56	8	42.78	43.00	6	38,358	0.02%
2023/08/15	27	44.10	24	43.84	43.35	3	38,455	0.01%
2023/08/14	12.2	42.63	10	42.78	42.80	2.2	38,131	0.01%
2023/08/11	32	43.34	21	43.14	42.85	11	37,795	0.03%
2023/08/10	26.9	42.72	80.1	42.59	42.30	-53.2	37,397	-0.14%
2023/08/09	16.3	45.34	24.1	45.35	45.00	-7.8	36,606	-0.02%
2023/08/08	58.2	47.21	36	47.08	46.35	22.2	36,084	0.06%
2023/08/07	127.2	48.10	74	47.95	48.45	53.2	35,289	0.15%	大買/
2023/08/04	29.1	45.54	15	45.60	45.15	14.1	33,829	0.04%
2023/08/02	10.3	45.42	1	45.40	44.95	9.3	33,238	0.03%
2023/08/01	15	47.91	4	47.45	48.60	11	32,945	0.03%
2023/07/31	12	48.85	14	48.09	47.05	-2	32,749	-0.01%
2023/07/28	0	46.50	11.3	48.09	49.50	-11.3	32,343	-0.03%
2023/07/27	13	47.24	7.5	46.95	46.80	5.5	32,140	0.02%
2023/07/26	7.3	47.82	26	47.87	47.10	-18.7	31,987	-0.06%
2023/07/25	15.3	48.54	5	49.28	48.30	10.3	31,791	0.03%
2023/07/24	15.6	49.99	18.5	49.38	49.90	-2.9	31,491	-0.01%
2023/07/21	33	47.80	46	47.58	49.30	-13	31,107	-0.04%
2023/07/20	22.4	47.80	78.2	47.52	46.80	-55.8	30,607	-0.18%
2023/07/19	252.2	51.88	310	51.97	51.10	-57.8	29,960	-0.19%	大買/大賣/
2023/07/18	270.7	54.04	269.4	52.29	50.40	1.3	27,034	0.00%	大買/大賣/
2023/07/17	109	52.20	26.1	52.20	52.20	82.9	22,706	0.37%	大買/
2023/07/14	45	47.00	20.1	47.48	47.50	24.9	22,355	0.11%
2023/07/13	73	42.41	18.1	43.20	43.20	54.9	21,592	0.25%
2023/07/12	77.3	38.31	115.1	38.86	39.30	-37.9	20,937	-0.18%	大賣/
2023/07/11	16	35.72	20	35.69	35.75	-4	18,866	-0.02%
2023/07/10	4	35.00	5	35.00	34.90	-1	18,579	-0.01%
2023/07/07	22.2	35.35	19	35.40	35.35	3.2	18,406	0.02%
2023/07/06	33	35.98	21.1	35.85	35.55	11.9	18,239	0.07%
2023/07/05	32	36.46	88.1	36.66	36.15	-56.1	17,878	-0.31%
2023/07/04	57	36.97	102	37.18	37.70	-45	17,291	-0.26%	大賣/
2023/07/03	28	36.03	22.1	36.12	35.95	5.9	16,168	0.04%
2023/06/30	1.1	34.77	26.5	34.51	34.95	-25.4	15,723	-0.16%
2023/06/29	21	34.86	28.3	34.77	34.70	-7.3	15,578	-0.05%
2023/06/28	26	35.27	18	35.08	34.70	8	15,444	0.05%
2023/06/27	67.1	35.58	55	35.38	35.35	12.1	15,208	0.08%
2023/06/26	58	36.35	58	36.54	36.85	0	14,732	0.00%
2023/06/21	16	35.56	7	35.36	35.15	9	13,755	0.07%
2023/06/20	9.1	34.68	61	34.51	34.50	-52	13,358	-0.39%
2023/06/19	50.2	35.26	3	35.25	35.40	47.2	13,068	0.36%
2023/06/16	186.2	36.95	149	36.88	36.45	37.2	12,329	0.30%	大買/大賣/
2023/06/15	84	35.10	76.9	35.10	36.15	7.1	10,611	0.07%
2023/06/14	48	32.70	5	33.15	32.90	43	9,027	0.48%
2023/06/13	23	33.09	11.9	32.92	32.85	11.1	8,882	0.12%
2023/06/12	2	31.83	7	32.23	32.10	-5	8,565	-0.06%
2023/06/09	1	32.15	9	32.39	32.40	-8	8,506	-0.09%
2023/06/08	6	31.79	5	32.06	31.55	1	8,322	0.01%
2023/06/07	4	32.28	5	32.37	32.40	-1	8,188	-0.01%
2023/06/06	5.1	32.01	31	32.08	31.95	-26	8,098	-0.32%
2023/06/05	29	33.14	24	33.03	32.65	5	7,965	0.06%
2023/06/02	30	33.19	46	33.25	32.90	-16	7,652	-0.21%
2023/06/01	176.1	33.09	186.1	33.27	33.40	-10	7,043	-0.14%	大買/大賣/
2023/05/31	30.1	31.80	9	31.82	31.95	21.1	5,728	0.37%
2023/05/30	65	30.90	44	31.13	31.00	21	5,203	0.40%
2023/05/29	127.1	30.84	95	31.42	31.40	32.1	5,067	0.63%	大買/
2023/05/26	1.3	29.50	5	29.59	29.25	-3.8	4,433	-0.08%
2023/05/25	3.1	29.52	0.4	29.45	29.50	2.7	4,387	0.06%
2023/05/24	1.1	29.30	3	29.28	29.20	-2	4,322	-0.05%
2023/05/23	10.2	29.67	9.1	29.56	29.25	1.1	4,223	0.02%
2023/05/22	11	30.61	14.1	30.21	30.15	-3.1	4,015	-0.08%
2023/05/19	9	30.30	35.2	29.90	30.20	-26.2	3,821	-0.68%
2023/05/18	0	28.50	2	28.55	28.40	-2	3,282	-0.06%
2023/05/17	0.2	28.40	13	28.39	28.35	-12.8	3,233	-0.40%
2023/05/16	0	0.00	0	28.20	28.25	0	3,208	0.00%
2023/05/15	0	0.00	0.2	27.85	28.00	-0.2	3,192	-0.01%
2023/05/12	0.1	27.95	0	0.00	27.85	0.1	3,217	0.00%
2023/05/10	3	27.95	0	0.00	28.15	3	3,350	0.09%
2023/05/09	3	27.90	1	27.95	27.95	2	3,426	0.06%
2023/05/08	1	28.10	0	0.00	28.10	1	3,450	0.03%
2023/04/27	0	0.00	1	28.25	28.30	-1	3,589	-0.03%
2023/04/26	0	27.95	0	28.05	28.10	0	3,537	0.00%
2023/04/25	0	0.00	0	28.00	28.10	0	3,503	0.00%
2023/04/21	0	0.00	0	27.95	27.75	0	3,391	0.00%
2023/04/20	0	0.00	1	27.95	27.85	-1	3,378	-0.03%
2023/04/19	3	28.10	0	0.00	27.95	3	3,349	0.09%
2023/04/18	1	28.35	4	28.30	28.25	-3	3,297	-0.09%
2023/04/17	2	28.57	3	28.57	28.60	-1	3,244	-0.03%
2023/04/14	3	27.90	0	0.00	28.10	3	3,103	0.10%
2023/04/13	11	27.79	0	0.00	27.80	11	3,054	0.36%
2023/04/12	1	27.85	8	27.85	27.75	-7	3,082	-0.23%
2023/04/11	0.1	28.00	0	27.90	27.90	0.1	3,085	0.00%
2023/04/07	1.1	27.40	0	0.00	27.40	1.1	3,009	0.04%
2023/04/06	0	0.00	4	27.25	27.30	-4	2,993	-0.13%
2023/03/31	2.2	27.36	2	27.35	27.30	0.2	2,977	0.01%
2023/03/30	1.1	27.31	0	0.00	27.35	1.1	2,995	0.04%
2023/03/29	3.3	27.47	2	27.45	27.45	1.3	2,977	0.04%
2023/03/27	1	28.65	0.3	28.80	28.65	0.7	3,055	0.02%
2023/03/24	1.1	28.60	6	28.70	28.70	-4.9	3,060	-0.16%
2023/03/23	4	28.59	0	0.00	28.60	4	3,023	0.13%
2023/03/22	3.1	28.77	3	28.73	28.80	0.1	3,014	0.00%
2023/03/21	2.1	28.45	37	28.50	28.55	-35	2,995	-1.17%
2023/03/20	1.1	28.35	0	0.00	28.35	1.1	2,979	0.04%
2023/03/17	4	28.05	0	0.00	28.00	4	2,965	0.13%
2023/03/16	1.1	27.91	0	0.00	27.90	1.1	2,933	0.04%
2023/03/15	0	28.35	0	0.00	28.20	0	2,914	0.00%
2023/03/14	4.1	28.23	0.1	28.36	28.25	4	2,932	0.14%
2023/03/13	3.3	28.38	0.1	28.50	28.50	3.3	2,929	0.11%
2023/03/10	7.5	28.69	1.1	28.75	28.65	6.5	2,899	0.22%
2023/03/09	1	29.10	3.1	29.05	29.05	-2.1	2,864	-0.07%
2023/03/08	2	29.15	0.1	29.25	29.15	2	2,812	0.07%
2023/03/06	5	29.32	16	29.35	29.35	-11	2,738	-0.40%
2023/03/03	2	29.33	3.1	29.35	29.35	-1.1	2,700	-0.04%
2023/03/02	2	29.38	9	29.20	29.45	-7	2,659	-0.26%
2023/03/01	6.5	29.57	25	29.53	29.50	-18.5	2,598	-0.71%
2023/02/24	0	0.00	1	31.65	31.60	-1	2,429	-0.04%
2023/02/23	0	0.00	5	31.30	31.20	-5	2,369	-0.21%
2023/02/21	5	31.00	0	0.00	31.10	5	2,378	0.21%
2023/02/20	9.1	31.00	0.2	30.87	30.95	8.9	2,453	0.36%
2023/02/17	4	30.80	0	0.00	30.85	4	2,475	0.16%
2023/02/16	0	30.90	0	0.00	30.90	0	2,530	0.00%
2023/02/15	7	30.69	0	30.85	30.75	7	2,600	0.27%
2023/02/14	6.1	31.00	1	31.05	31.05	5.1	2,588	0.20%
2023/02/13	0.1	30.70	0	0.00	30.70	0.1	2,686	0.00%
2023/02/10	11	30.80	10	30.60	30.80	1	2,686	0.04%
2023/02/09	2.2	31.10	13	30.95	30.90	-10.8	2,666	-0.41%
2023/02/08	20.1	31.88	0	0.00	31.85	20.1	2,565	0.78%
2023/02/07	5.1	31.90	7	31.82	31.85	-2	2,512	-0.08%
2023/02/06	1	31.50	1	31.50	31.50	0	2,430	0.00%
2023/02/03	2.1	31.18	5	31.07	31.40	-2.9	2,400	-0.12%
2023/02/02	2	30.75	0	0.00	30.85	2	2,337	0.09%
2023/02/01	1	30.80	9	30.89	30.75	-8	2,309	-0.35%
2023/01/31	0	0.00	2	30.53	30.80	-2	2,285	-0.09%
2023/01/30	5	30.25	4	30.20	30.30	1	2,225	0.04%
2023/01/16	2	30.00	0	0.00	29.90	2	2,190	0.09%
2023/01/13	0	0.00	5.8	30.14	30.05	-5.8	2,179	-0.27%
2023/01/12	0	0.00	1	30.25	30.15	-1	2,169	-0.05%
2023/01/10	1	30.15	7	30.06	30.10	-6	2,167	-0.28%
2023/01/09	1	29.70	0	0.00	29.75	1	2,122	0.05%
2023/01/03	10	29.45	20	29.45	29.60	-10	2,154	-0.46%
2022/12/30	4	29.85	9	29.92	29.50	-5	2,154	-0.23%
2022/12/28	0	0.00	5	29.41	29.15	-5	2,050	-0.24%
2022/12/27	0	0.00	8	29.66	29.60	-8	2,047	-0.39%
2022/12/26	1.1	29.51	0	0.00	29.55	1.1	2,050	0.05%
2022/12/23	6	29.50	2	29.50	29.70	4	2,062	0.19%
2022/12/22	1	29.85	0	0.00	29.75	1	2,115	0.05%
2022/12/21	1	29.85	1	30.00	29.75	0	2,089	0.00%
2022/12/20	3	29.88	1	30.20	29.60	2	2,060	0.10%
2022/12/19	0	0.00	3	29.85	29.75	-3	2,012	-0.15%
2022/12/14	1	29.61	1	29.80	29.75	0	1,853	0.00%
2022/12/12	0	0.00	3.1	29.25	29.45	-3.1	1,810	-0.17%
2022/12/07	2	28.93	0	0.00	29.00	2	1,826	0.11%
2022/12/06	13	29.50	0	29.30	29.20	13	1,803	0.72%
2022/12/05	4.1	29.73	0	29.70	29.70	4	1,764	0.23%
2022/12/02	1	29.95	0.1	29.95	29.95	0.9	1,791	0.05%
2022/12/01	4	29.95	32	29.95	29.95	-28	1,794	-1.56%
2022/11/30	0	0.00	2.1	29.75	29.75	-2.1	1,770	-0.12%
2022/11/29	3	29.35	0	0.00	29.60	3	1,748	0.17%
2022/11/28	0	0.00	3	29.20	29.50	-3	1,737	-0.17%
2022/11/25	0	0.00	3	29.30	29.30	-3	1,734	-0.17%
2022/11/22	4	29.16	2	29.10	29.20	2	1,725	0.12%
2022/11/18	26	29.13	2	29.10	28.95	24	1,727	1.39%
2022/11/17	2	29.25	2.8	29.22	29.20	-0.8	1,703	-0.04%
2022/11/16	2	29.30	12.2	29.17	29.15	-10.2	1,685	-0.60%
2022/11/15	1	28.80	0	0.00	28.85	1	1,608	0.06%
2022/11/14	0	28.85	4	28.75	28.85	-4	1,586	-0.25%
2022/11/11	1	28.60	8	28.72	28.60	-7	1,541	-0.45%
2022/11/10	8	28.21	9	28.20	28.30	-1	1,488	-0.07%
2022/11/09	5	28.53	1	28.60	28.30	4	1,472	0.27%
2022/10/27	0	0.00	5	26.95	27.00	-5	1,679	-0.30%
2022/10/25	0	0.00	5	26.55	26.55	-5	1,686	-0.30%
2022/10/19	1	27.00	0	0.00	26.75	1	1,702	0.06%
2022/10/14	0.1	26.70	6	26.65	26.55	-6	1,765	-0.34%
2022/10/12	1.1	26.60	0	0.00	26.75	1.1	1,781	0.06%
2022/10/11	1.1	26.80	0	0.00	26.70	1.1	1,805	0.06%
2022/10/07	0.1	27.40	2	27.30	27.45	-2	1,794	-0.11%
2022/10/04	0	27.35	5	27.11	27.30	-5	1,830	-0.27%
2022/09/30	1	26.80	0	0.00	27.00	1	1,852	0.06%
2022/09/29	0	0.00	1	26.75	27.15	-1	1,855	-0.05%
2022/09/28	3	26.40	0	0.00	26.15	3	1,804	0.17%
2022/09/27	0	0.00	1	26.50	26.60	-1	1,797	-0.06%
2022/09/26	1.1	26.98	0	0.00	26.50	1.1	1,808	0.06%
2022/09/22	1.1	27.32	2	27.55	27.50	-0.9	1,830	-0.05%
2022/09/20	0.2	27.85	0	0.00	27.75	0.2	1,838	0.01%
2022/09/19	0	0.00	2	27.80	27.75	-2	1,876	-0.11%
2022/09/15	1	28.05	0	0.00	28.00	1	1,923	0.05%
2022/09/13	2	28.20	0	0.00	28.25	2	2,143	0.09%
2022/09/12	2.1	28.08	0	0.00	28.10	2.1	2,172	0.10%
2022/09/08	0	0.00	1	28.15	28.10	-1	2,205	-0.05%
2022/09/07	2.1	27.18	1	27.10	27.10	1.1	2,160	0.05%
2022/09/06	3.3	27.46	0	0.00	27.35	3.3	2,158	0.15%
2022/09/01	1	27.80	0	0.00	27.80	1	2,174	0.05%
2022/08/31	0	0.00	1	28.15	28.10	-1	2,155	-0.05%
2022/08/30	3	28.10	0	0.00	28.05	3	2,148	0.14%
2022/08/29	2	27.80	0	0.00	27.90	2	2,146	0.09%
2022/08/26	1	28.50	0	0.00	28.40	1	2,127	0.05%
2022/08/24	10	28.50	0	0.00	28.40	10	2,119	0.47%
2022/08/17	1	28.60	0	28.60	28.55	1	2,138	0.05%
2022/08/15	1.1	28.89	0	0.00	28.85	1.1	2,152	0.05%
2022/08/12	0.3	28.91	0	0.00	28.90	0.3	2,128	0.01%
2022/08/11	0	0.00	1	29.15	29.10	-1	2,104	-0.05%
2022/08/10	0	0.00	1	29.10	29.10	-1	2,090	-0.05%
2022/08/09	1	29.45	0.2	28.90	29.45	0.8	2,078	0.04%
2022/08/08	10.2	28.72	9	28.75	28.70	1.2	2,003	0.06%
2022/08/05	0	0.00	5	28.35	28.30	-5	1,993	-0.25%
2022/08/03	0.1	27.85	0	0.00	27.85	0.1	2,072	0.00%
2022/08/02	2.4	27.96	1	27.95	27.95	1.4	2,110	0.06%
2022/08/01	1.2	28.11	1	28.20	28.15	0.2	2,126	0.01%
2022/07/28	0	0.00	0.6	28.35	28.10	-0.6	2,189	-0.03%
2022/07/25	0.1	28.10	0	0.00	28.05	0.1	2,244	0.00%
2022/07/20	1	27.30	0	0.00	27.20	1	2,235	0.04%
2022/07/14	0.2	26.75	10	26.60	27.10	-9.8	2,267	-0.43%
2022/07/13	1	26.75	0	0.00	26.80	1	2,280	0.04%
2022/07/04	6	26.75	0	0.00	26.75	6	2,417	0.25%
2022/07/01	0	0.00	0.1	26.85	26.80	-0.1	2,488	0.00%
2022/06/30	0	0.00	7	27.51	27.45	-7	2,556	-0.27%
2022/06/29	0.1	28.15	0	0.00	28.10	0.1	2,619	0.00%
2022/06/28	3	28.53	0	0.00	28.35	3	2,820	0.11%
2022/06/27	0	0.00	3	28.75	28.80	-3	2,991	-0.10%
2022/06/24	3.1	28.55	0	0.00	28.45	3.1	3,084	0.10%
2022/06/23	2	28.25	1.4	28.13	28.20	0.7	3,156	0.02%
2022/06/22	2	28.65	3	28.40	28.35	-1	3,196	-0.03%
2022/06/21	7	28.71	4	28.73	28.70	3	3,201	0.09%
2022/06/20	0	0.00	1	27.15	27.20	-1	3,068	-0.03%
2022/06/14	0.1	27.85	0	0.00	27.90	0.1	3,145	0.00%
2022/06/13	0.1	27.85	0	0.00	27.90	0.1	3,175	0.00%
2022/06/10	0.1	28.20	0	0.00	28.20	0.1	3,200	0.00%
2022/06/09	0	0.00	3.4	28.11	28.00	-3.4	3,220	-0.11%
2022/06/07	0.1	28.00	3	27.90	28.00	-3	3,332	-0.09%
2022/06/06	0	0.00	3	28.00	27.85	-3	3,402	-0.09%
2022/06/02	2.1	28.00	0	0.00	28.00	2.1	3,636	0.06%
2022/06/01	0.1	28.20	0.1	28.30	28.15	0.1	3,742	0.00%
2022/05/26	2.1	27.60	1	27.65	27.50	1.1	4,251	0.02%
2022/05/25	0.1	27.60	1	27.60	27.55	-0.9	4,316	-0.02%
2022/05/24	0.1	27.60	0	0.00	27.45	0.1	4,390	0.00%
2022/05/23	0	0.00	5	27.60	27.60	-5	4,443	-0.11%
2022/05/20	0.1	27.10	2	27.00	27.10	-1.9	4,512	-0.04%
2022/05/17	10	27.00	0	0.00	27.05	10	4,720	0.21%
2022/05/16	0.1	26.65	0	0.00	26.85	0.1	4,764	0.00%
2022/05/13	2	26.45	2	26.30	26.55	0	4,848	0.00%
2022/05/12	7	26.34	2	26.35	26.15	5	4,878	0.10%
2022/05/11	5	26.82	0	0.00	26.65	5	4,858	0.10%
2022/05/10	2.1	27.01	0	0.00	27.15	2.1	4,843	0.04%
2022/05/09	1.1	27.60	1	27.50	27.50	0.1	4,832	0.00%
2022/05/06	1	27.80	0	0.00	27.85	1	4,838	0.02%
2022/04/28	0.3	27.90	0	0.00	27.80	0.3	4,978	0.01%
2022/04/27	5.5	27.53	0	0.00	27.80	5.5	5,007	0.11%
2022/04/25	0.1	28.05	0	0.00	27.95	0.1	5,038	0.00%
2022/04/22	0	0.00	4	28.55	28.75	-4	5,051	-0.08%
2022/04/20	1	28.75	1	28.80	28.75	0	5,174	0.00%
2022/04/19	1	28.35	1	28.40	28.35	0	5,190	0.00%
2022/04/18	0.4	28.20	1	28.20	28.10	-0.6	5,247	-0.01%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	2	28.35	0	0.00	28.55	2	5,386	0.04%
2022/04/13	1	28.15	0	0.00	28.20	1	5,452	0.02%
2022/04/12	3	28.12	4	28.23	28.25	-1	5,478	-0.02%
2022/04/11	13	28.29	0	0.00	28.20	13	5,506	0.24%
2022/04/08	5.1	28.20	0	0.00	28.20	5.1	5,630	0.09%
2022/04/07	9.1	28.46	5	28.35	28.25	4.1	5,830	0.07%
2022/04/06	1	28.91	0	0.00	28.90	1	6,006	0.02%
2022/04/01	10.1	29.25	0	0.00	29.35	10.1	6,019	0.17%
2022/03/31	2	29.60	0	0.00	29.55	2	6,065	0.03%
2022/03/30	3	31.80	5	31.85	31.75	-2	5,901	-0.03%
2022/03/29	21	32.00	0	0.00	31.85	21	5,822	0.36%
2022/03/28	5	32.09	2	32.10	32.05	3	5,755	0.05%
2022/03/25	6	32.48	1.1	32.49	32.40	4.9	5,732	0.09%
2022/03/24	0	0.00	2	32.28	32.50	-2	5,822	-0.03%
2022/03/23	0	0.00	8	32.27	32.30	-8	6,297	-0.13%
2022/03/22	0	0.00	1	32.15	32.20	-1	6,533	-0.02%
2022/03/21	0	0.00	5	32.03	32.00	-5	6,617	-0.08%
2022/03/18	1	31.75	1	32.05	31.75	0	6,829	0.00%
2022/03/17	3	32.03	0	0.00	32.00	3	7,234	0.04%
2022/03/16	18	31.71	0	0.00	31.80	18	7,434	0.24%
2022/03/15	3	31.70	0	0.00	31.75	3	7,477	0.04%
2022/03/11	6	31.83	3	31.78	31.75	3	7,637	0.04%
2022/03/10	6	31.70	0.5	31.95	31.85	5.5	7,640	0.07%
2022/03/09	14	31.42	0	0.00	31.45	14	7,658	0.18%
2022/03/08	10.1	31.54	33	31.56	31.20	-22.9	7,690	-0.30%
2022/03/07	8	32.33	5	32.37	32.35	3	7,534	0.04%
2022/03/04	1	32.76	12	32.94	33.05	-11	7,568	-0.14%
2022/03/03	1	32.90	1	33.00	33.05	0	7,699	0.00%
2022/03/02	2	32.67	3	32.53	32.70	-1	7,913	-0.01%
2022/03/01	16	32.55	13.6	32.59	32.60	2.4	8,286	0.03%
2022/02/25	1	33.50	0	0.00	33.55	1	8,201	0.01%
2022/02/24	2	33.76	2	33.85	33.70	0	8,397	0.00%
2022/02/23	0	0.00	1	34.20	34.30	-1	8,850	-0.01%
2022/02/22	5	33.98	0.2	33.95	33.95	4.8	10,310	0.05%
2022/02/21	2	34.40	1	34.60	34.45	1	10,599	0.01%
2022/02/18	1	33.80	0	0.00	33.95	1	11,073	0.01%
2022/02/17	0	0.00	6.2	34.23	34.00	-6.2	11,685	-0.05%
2022/02/15	1	34.00	4	34.20	33.75	-3	12,048	-0.02%
2022/02/14	0	33.55	2	33.73	33.90	-2	11,967	-0.02%
2022/02/11	0	33.85	0	0.00	33.75	0	11,970	0.00%
2022/02/10	0	33.85	0	0.00	33.70	0	11,976	0.00%
2022/02/09	2	33.65	0	0.00	33.75	2	11,960	0.02%
2022/02/08	1	33.40	0	0.00	33.50	1	11,952	0.01%
2022/02/07	0	0.00	8.5	32.71	33.00	-8.5	11,982	-0.07%
2022/01/25	20.1	32.55	0.1	32.25	32.25	20	12,060	0.17%
2022/01/24	2	32.60	3	32.30	32.80	-1	12,018	-0.01%
2022/01/19	1	33.55	1.5	33.53	33.50	-0.5	11,931	0.00%
2022/01/18	2	33.85	7	33.83	33.75	-5	11,920	-0.04%
2022/01/17	1	33.45	9	33.47	33.60	-8	11,862	-0.07%
2022/01/14	4.1	33.00	1	33.05	33.00	3.1	11,802	0.03%
2022/01/12	1	33.70	0	0.00	33.40	1	11,669	0.01%
2022/01/11	2	33.43	83	33.35	33.50	-81	11,629	-0.70%
2022/01/10	3	33.58	6	33.51	33.65	-3	11,562	-0.03%
2022/01/07	7.1	33.82	1	34.05	33.80	6.1	11,500	0.05%
2022/01/06	0.1	34.10	2	34.25	34.45	-2	11,401	-0.02%
2022/01/05	5	34.28	32	34.30	34.20	-27	11,325	-0.24%
2022/01/04	5	34.45	5	34.55	34.50	0	11,295	0.00%
2022/01/03	7	34.64	12	34.57	34.50	-5	11,256	-0.04%
2021/12/30	4	34.98	5	34.99	35.20	-1	11,091	-0.01%
2021/12/29	77	34.76	14.1	34.90	34.95	63	10,858	0.58%
2021/12/28	7	34.53	9	34.54	34.50	-2	10,623	-0.02%
2021/12/27	1	34.25	18.9	34.12	34.35	-17.9	10,562	-0.17%
2021/12/24	14	33.79	1	33.90	33.80	13	10,479	0.12%
2021/12/23	14	33.75	2	33.90	34.00	12	10,452	0.11%
2021/12/22	0	0.00	3	34.00	33.70	-3	10,393	-0.03%
2021/12/21	1	33.85	3	33.90	33.90	-2	10,374	-0.02%
2021/12/20	10	33.60	19	33.60	33.70	-9	10,357	-0.09%
2021/12/17	12.5	34.43	33.3	34.71	34.10	-20.8	10,305	-0.20%
2021/12/16	8	34.13	15	34.19	34.40	-7	9,813	-0.07%
2021/12/15	32	33.82	44.9	33.66	33.70	-12.9	9,596	-0.13%
2021/12/14	23	33.79	5	33.75	33.85	18	9,587	0.19%
2021/12/13	99	34.30	25	34.07	34.10	74	9,414	0.79%
2021/12/10	7	33.04	30.1	33.50	33.40	-23.1	9,008	-0.26%
2021/12/09	3	32.75	2	32.83	32.75	1	8,775	0.01%
2021/12/08	15	32.83	9	32.69	32.70	6	8,721	0.07%
2021/12/07	7	32.80	2	32.55	32.80	5	8,643	0.06%
2021/12/06	8	32.18	4	32.30	32.30	4	8,531	0.05%
2021/12/03	14	32.16	2	32.20	32.20	12	8,534	0.14%
2021/12/02	2.1	31.78	0.6	31.90	31.70	1.6	8,484	0.02%
2021/12/01	2	31.85	0.1	32.00	32.15	1.9	8,477	0.02%
2021/11/30	19	32.24	2.7	32.20	32.00	16.3	8,680	0.19%
2021/11/29	12	31.60	5	31.90	31.70	7	8,595	0.08%
2021/11/26	20	32.29	8	32.26	32.00	12	8,421	0.14%
2021/11/25	26.1	33.14	5	33.28	32.90	21.1	8,127	0.26%
2021/11/24	7	33.61	1	33.75	34.00	6	7,668	0.08%
2021/11/23	4.1	33.92	17	34.11	33.90	-12.9	7,460	-0.17%
2021/11/22	44	34.54	98	34.51	34.50	-54	7,209	-0.75%
2021/11/19	138.1	34.01	100.1	34.16	34.40	38	6,688	0.57%	大買/
2021/11/18	10	31.88	22.1	31.78	32.10	-12.1	5,175	-0.23%
2021/11/17	9.5	31.73	19	32.15	31.75	-9.5	4,806	-0.20%
2021/11/16	11	31.02	50	31.27	32.10	-39	4,217	-0.92%
2021/11/15	4	30.14	28	30.09	30.10	-24	3,605	-0.67%
2021/11/12	16	29.71	5	29.69	29.70	11	3,436	0.32%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	3	28.82	1.3	28.89	28.90	1.7	3,265	0.05%
2021/11/04	8	29.04	0	0.00	28.90	8	3,313	0.24%
2021/11/03	0	0.00	9.3	29.09	29.25	-9.3	3,272	-0.28%
2021/11/02	0	0.00	7	28.94	28.75	-7	3,183	-0.22%
2021/11/01	1	28.80	0	0.00	28.80	1	3,173	0.03%
2021/10/29	0	0.00	6	28.50	28.75	-6	3,165	-0.19%
2021/10/28	4	28.48	0	0.00	28.60	4	3,143	0.13%
2021/10/27	4	28.50	0	0.00	28.55	4	3,137	0.13%
2021/10/20	0	0.00	4	28.30	28.25	-4	3,280	-0.12%
2021/10/18	0	0.00	3	28.35	28.30	-3	3,356	-0.09%
2021/10/06	1	27.70	1	27.70	27.70	0	5,494	0.00%
2021/10/05	1	27.80	0	0.00	27.75	1	5,994	0.02%
2021/10/04	2	27.75	0	0.00	27.70	2	5,984	0.03%
2021/10/01	1	28.20	0.1	28.15	28.05	0.9	5,963	0.02%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/28	0.1	29.00	0	0.00	29.00	0.1	5,947	0.00%
2021/09/27	0	0.00	2	29.05	28.95	-2	5,926	-0.03%
2021/09/24	0	0.00	25	29.09	29.05	-25	5,964	-0.42%
2021/09/23	0	0.00	3.2	28.64	28.70	-3.2	5,876	-0.06%
2021/09/22	4	28.55	2	28.35	28.70	2	5,856	0.03%
2021/09/17	2	28.70	0	0.00	28.75	2	5,835	0.03%
2021/09/16	0	0.00	2	28.75	28.70	-2	5,753	-0.03%
2021/09/15	2	28.40	11	28.34	28.30	-9	5,696	-0.16%
2021/09/14	10	28.10	5	28.17	28.20	5	5,662	0.09%
2021/09/13	1	28.00	0	0.00	28.10	1	5,666	0.02%
2021/09/10	4	28.16	0.1	28.20	28.15	3.9	5,659	0.07%
2021/09/09	1	28.30	0	0.00	28.30	1	5,650	0.02%
2021/09/08	3	28.47	3	28.35	28.30	0	5,646	0.00%
2021/09/07	2	28.80	1	28.70	28.70	1	5,619	0.02%
2021/09/06	2	28.98	13	29.01	28.80	-11	5,621	-0.20%
2021/09/03	14	28.93	2	29.20	28.95	12	5,543	0.22%
2021/09/02	0.1	28.40	4.1	28.28	28.30	-4	5,309	-0.08%
2021/09/01	0	0.00	1	28.15	28.05	-1	5,276	-0.02%
2021/08/31	0.1	27.90	0	0.00	27.90	0.1	5,270	0.00%
2021/08/24	0	0.00	2	27.68	27.60	-2	5,518	-0.04%
2021/08/20	4	26.95	0	0.00	27.00	4	5,554	0.07%
2021/08/19	4.6	27.36	0	0.00	27.10	4.6	5,566	0.08%
2021/08/18	5	27.25	1	27.60	27.60	4	5,550	0.07%
2021/08/17	7	27.62	0	0.00	27.50	7	5,566	0.13%
2021/08/16	3	27.85	0	0.00	27.90	3	5,546	0.05%
2021/08/13	3	28.40	0	0.00	28.30	3	5,520	0.05%
2021/08/11	1	27.80	0	0.00	27.80	1	5,515	0.02%
2021/08/10	2	28.05	14	28.06	27.95	-12	5,556	-0.22%
2021/08/09	0	0.00	4	28.60	28.50	-4	5,694	-0.07%
2021/08/06	10	28.75	2	28.80	28.80	8	5,769	0.14%
2021/08/05	3	28.67	3	28.60	28.60	0	5,867	0.00%
2021/08/04	0	0.00	1	28.60	28.60	-1	6,109	-0.02%
2021/08/03	3	28.40	0	0.00	28.50	3	6,232	0.05%
2021/08/02	2	28.25	0	0.00	28.40	2	6,269	0.03%
2021/07/29	2	28.50	0	0.00	28.45	2	6,372	0.03%
2021/07/28	1	28.40	0	0.00	28.35	1	6,441	0.02%
2021/07/27	0	0.00	9	28.76	28.80	-9	6,594	-0.14%
2021/07/26	2	28.25	0	0.00	28.25	2	6,646	0.03%
2021/07/23	15	28.21	11	28.23	28.25	4	7,059	0.06%
2021/07/22	10	28.00	0	0.00	27.90	10	7,312	0.14%
2021/07/21	8	27.89	3	27.97	27.90	5	7,324	0.07%
2021/07/20	8.1	28.13	0	0.00	28.10	8.1	7,314	0.11%
2021/07/19	13	28.48	15	28.42	28.45	-2	7,288	-0.03%
2021/07/16	8	29.16	39	29.12	29.10	-31	7,285	-0.43%
2021/07/15	19	29.28	9	29.48	29.50	10	7,344	0.14%
2021/07/14	11	29.40	7	29.71	29.25	4	7,416	0.05%
2021/07/13	110	30.88	30	31.00	29.55	80	7,341	1.09%	大買/
2021/07/12	7	29.81	38	29.82	30.45	-31	5,937	-0.52%
2021/07/09	5	28.10	0	0.00	28.15	5	5,467	0.09%
2021/07/08	1	28.00	0	0.00	28.05	1	5,561	0.02%
2021/07/05	0	0.00	3	28.05	28.00	-3	5,777	-0.05%
2021/07/02	1	27.90	0.3	27.96	27.90	0.7	5,812	0.01%
2021/07/01	8	28.04	5.6	28.00	28.00	2.4	5,852	0.04%
2021/06/30	0	0.00	16.3	27.53	27.60	-16.3	5,848	-0.28%
2021/06/29	0	0.00	12.4	27.60	27.55	-12.4	5,913	-0.21%
2021/06/28	1	27.70	0	0.00	27.70	1	5,966	0.02%
2021/06/25	1	27.75	7	27.76	27.75	-6	6,021	-0.10%
2021/06/21	3	27.63	0	0.00	27.65	3	6,351	0.05%
2021/06/18	1	28.00	0	0.00	28.00	1	6,456	0.02%
2021/06/15	0	0.00	1	27.85	27.90	-1	6,659	-0.02%
2021/06/11	0	0.00	3	27.50	27.50	-3	6,697	-0.04%
2021/06/08	0	0.00	0.2	27.90	27.90	-0.2	6,922	0.00%
2021/06/07	14	27.95	0	0.00	28.00	14	7,096	0.20%
2021/06/04	0.2	28.65	1	28.60	28.60	-0.9	7,217	-0.01%
2021/06/03	0	0.00	5	28.34	28.65	-5	7,636	-0.07%
2021/06/01	1	28.20	1	28.30	28.20	0	7,645	0.00%
2021/05/28	0	0.00	2.2	28.24	28.20	-2.2	7,626	-0.03%
2021/05/27	3	27.88	0	0.00	28.15	3	7,729	0.04%
2021/05/26	3	28.03	16	28.15	28.25	-13	7,825	-0.17%
2021/05/25	4	28.08	3	28.18	28.25	1	7,869	0.01%
2021/05/21	1	27.25	0	0.00	27.30	1	8,241	0.01%
2021/05/19	3	27.00	0	0.00	26.95	3	8,349	0.04%
2021/05/18	0	0.00	1	26.65	27.00	-1	8,339	-0.01%
2021/05/17	5	25.60	2	25.90	25.65	3	8,341	0.04%
2021/05/14	0	0.00	9	27.43	27.45	-9	8,180	-0.11%
2021/05/13	7	26.99	3	27.00	27.00	4	8,103	0.05%
2021/05/12	8.2	27.24	5	27.11	27.45	3.2	7,988	0.04%
2021/05/11	10.3	28.75	2	29.20	28.60	8.3	7,759	0.11%
2021/05/10	0	0.00	2.1	29.05	29.00	-2.1	7,676	-0.03%
2021/05/07	0	0.00	0.2	29.00	29.30	-0.2	7,685	0.00%
2021/05/06	11	28.88	2.9	29.00	28.90	8.1	7,676	0.11%
2021/05/05	7	28.90	1.1	29.10	28.80	5.9	7,625	0.08%
2021/05/04	5.2	28.96	182.2	29.38	28.85	-177	7,576	-2.34%	大賣/鉅額交易
2021/05/03	1	29.90	18	29.94	29.75	-17	7,425	-0.23%
2021/04/29	212.7	30.91	23	30.87	30.60	189.7	7,303	2.60%	大買/鉅額交易
2021/04/28	15	30.28	19.2	30.14	30.30	-4.2	6,924	-0.06%
2021/04/27	3	29.45	4	29.48	29.50	-1	6,734	-0.01%
2021/04/26	0.1	29.30	0	0.00	29.40	0.1	6,735	0.00%
2021/04/23	1	29.35	5	29.40	29.35	-4	6,707	-0.06%
2021/04/22	2	29.90	6	29.99	29.35	-4	6,801	-0.06%
2021/04/21	11	29.79	12	29.89	30.15	-1	6,734	-0.01%
2021/04/20	2	29.78	9.1	29.72	29.80	-7.1	6,621	-0.11%
2021/04/19	1	29.35	6	29.35	29.35	-5	6,537	-0.08%
2021/04/16	1	28.85	2	29.05	29.15	-1	6,590	-0.02%
2021/04/15	6	28.81	1	28.85	28.85	5	6,609	0.08%
2021/04/14	12	28.49	2.1	28.55	28.65	9.9	6,617	0.15%
2021/04/13	12	29.16	13	29.15	28.90	-1	6,607	-0.02%
2021/04/12	17	29.36	4	29.30	29.30	13	6,532	0.20%
2021/04/09	7	29.33	6	29.28	29.45	1	6,479	0.02%
2021/04/08	2	29.20	10	29.20	29.20	-8	6,460	-0.12%
2021/04/07	3	28.98	7.6	28.99	29.15	-4.6	6,483	-0.07%
2021/04/06	2	29.15	1	29.20	29.05	1	6,496	0.02%
2021/04/01	3.1	29.05	0	0.00	29.15	3.1	6,453	0.05%
2021/03/31	2.1	28.70	3	28.80	28.85	-0.9	6,398	-0.01%
2021/03/30	7	28.60	0	0.00	28.70	7	6,349	0.11%
2021/03/29	7	28.66	10.2	28.70	28.65	-3.2	6,295	-0.05%
2021/03/26	4	28.60	13.4	28.60	28.60	-9.4	6,283	-0.15%
2021/03/25	7	28.67	20	28.65	28.65	-13	6,276	-0.21%
2021/03/24	23	29.32	0.9	29.27	29.30	22.1	6,234	0.35%
2021/03/23	13	29.20	3	29.22	29.25	10	6,178	0.16%
2021/03/22	0	0.00	47	28.91	28.95	-47	6,122	-0.77%
2021/03/19	0	0.00	9	28.97	29.10	-9	6,135	-0.15%
2021/03/18	4	29.05	0	0.00	29.05	4	6,113	0.07%
2021/03/17	1	29.15	0	0.00	29.10	1	6,181	0.02%
2021/03/16	11	29.15	1	29.05	29.15	10	6,395	0.16%
2021/03/12	3	28.75	21	28.80	28.95	-18	7,216	-0.25%
2021/03/11	3	28.82	5	28.81	28.80	-2	7,457	-0.03%
2021/03/10	14	28.65	4	28.70	28.80	10	7,347	0.14%
2021/03/09	36	28.39	7.3	28.37	28.45	28.7	7,224	0.40%
2021/03/08	0	0.00	6	30.38	30.30	-6	6,814	-0.09%
2021/03/05	5	30.12	0	0.00	30.30	5	6,822	0.07%
2021/03/04	2	30.33	0	0.00	30.40	2	6,845	0.03%
2021/03/03	1	30.60	7	30.60	30.60	-6	6,834	-0.09%
2021/03/02	14.1	30.99	4	31.00	30.60	10.1	6,832	0.15%
2021/02/26	5.1	30.35	1	30.50	30.95	4.1	6,770	0.06%
2021/02/25	3	30.57	7.4	30.79	30.65	-4.4	6,746	-0.07%
2021/02/24	10	30.72	0	0.00	30.50	10	6,816	0.15%
2021/02/23	9	30.98	10.6	30.93	31.00	-1.6	6,687	-0.02%
2021/02/22	6	30.07	55	30.09	30.25	-49	6,367	-0.77%
2021/02/19	2	29.65	2	29.60	29.90	0	6,263	0.00%
2021/02/18	4	29.58	0	0.00	29.65	4	6,260	0.06%
2021/02/17	1	29.30	0	0.00	29.40	1	6,317	0.02%
2021/02/01	2	28.75	0	0.00	29.00	2	6,387	0.03%
2021/01/29	2	29.00	4	29.30	29.10	-2	6,375	-0.03%
2021/01/27	10	29.50	1.3	29.46	29.45	8.7	6,298	0.14%
2021/01/26	4	29.35	7	29.65	29.35	-3	6,288	-0.05%
2021/01/25	0	0.00	4.7	29.40	29.50	-4.7	6,277	-0.08%
2021/01/22	6.3	29.20	0	0.00	29.30	6.3	6,252	0.10%
2021/01/20	2	29.35	0	0.00	29.15	2	6,197	0.03%
2021/01/19	1	29.95	1.8	29.84	29.80	-0.8	6,118	-0.01%
2021/01/18	1	29.70	1	29.70	29.90	0	6,074	0.00%
2021/01/15	12	29.93	2.6	30.02	29.85	9.4	6,042	0.16%
2021/01/14	0	0.00	3	30.00	30.05	-3	5,906	-0.05%
2021/01/13	11	29.75	0	0.00	29.85	11	5,892	0.19%
2021/01/12	16	29.86	11	29.75	29.80	5	5,874	0.09%
2021/01/11	23	30.14	3	30.03	30.15	20	5,800	0.34%
2021/01/08	0	0.00	1	29.40	29.40	-1	5,671	-0.02%
2021/01/06	6	29.35	0	0.00	29.40	6	5,588	0.11%
2021/01/05	8	29.45	0	0.00	29.60	8	5,539	0.14%
2021/01/04	1	29.50	11	29.50	29.50	-10	5,540	-0.18%
2020/12/29	3	29.35	0	0.00	29.30	3	5,419	0.06%
2020/12/28	11	29.40	0	0.00	29.40	11	5,366	0.20%
2020/12/25	3	29.42	0	0.00	29.30	3	5,361	0.06%
2020/12/24	1	29.20	11	29.20	29.20	-10	5,336	-0.19%
2020/12/23	11	29.20	0.2	29.15	29.15	10.8	5,323	0.20%
2020/12/22	14	29.22	0	0.00	29.00	14	5,341	0.26%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	7	29.52	9	29.56	29.40	-2	5,325	-0.04%
2020/12/17	2	29.20	1	29.20	29.20	1	5,288	0.02%
2020/12/16	2	29.40	0	0.00	29.40	2	5,248	0.04%
2020/12/15	6	29.42	0	0.00	29.25	6	5,195	0.12%
2020/12/14	0	0.00	2	29.95	29.80	-2	5,096	-0.04%
2020/12/11	1.1	29.53	2	29.83	29.70	-1	5,063	-0.02%
2020/12/10	8.1	29.98	3	30.30	30.05	5.1	4,961	0.10%
2020/12/09	2	31.10	19.1	31.17	31.15	-17.1	4,696	-0.36%
2020/12/08	29	32.09	47.2	32.26	31.75	-18.2	4,523	-0.40%
2020/12/07	33	30.77	37.7	30.76	31.25	-4.7	3,891	-0.12%
2020/12/04	0	0.00	3	29.88	29.90	-3	3,535	-0.08%
2020/12/03	0	0.00	4	29.73	29.65	-4	3,472	-0.12%
2020/12/02	9.1	29.53	0	0.00	29.60	9.1	3,435	0.26%
2020/12/01	2	29.48	9	29.69	29.65	-7	3,423	-0.20%
2020/11/30	4	29.68	15	29.89	29.50	-11	3,409	-0.32%
2020/11/27	1	29.85	3	29.75	29.75	-2	3,366	-0.06%
2020/11/26	2	29.58	1	29.60	29.65	1	3,339	0.03%
2020/11/25	6	29.59	1	29.50	29.65	5	3,340	0.15%
2020/11/24	8	29.78	1	30.00	29.60	7	3,319	0.21%
2020/11/23	2	29.55	3	29.60	29.60	-1	3,263	-0.03%
2020/11/19	0	0.00	4	29.25	29.20	-4	3,269	-0.12%
2020/11/18	0	0.00	3	29.15	29.20	-3	3,272	-0.09%
2020/11/16	2	29.20	0	0.00	29.10	2	3,409	0.06%
2020/11/13	0	0.00	4.5	29.17	29.35	-4.5	3,388	-0.13%
2020/11/12	0.2	29.25	0	0.00	29.10	0.2	3,373	0.01%
2020/11/11	1	29.30	1.2	29.16	29.35	-0.2	3,394	-0.01%
2020/11/04	0	0.00	5	28.70	28.75	-5	3,661	-0.14%
2020/11/03	5	28.75	0	0.00	28.70	5	3,685	0.14%
2020/10/30	1	28.35	0	0.00	28.20	1	3,715	0.03%
2020/10/29	0	0.00	1	28.25	28.45	-1	3,722	-0.03%
2020/10/28	1	28.60	1.1	28.65	28.60	-0.1	3,746	0.00%
2020/10/21	0	0.00	2	29.30	28.95	-2	4,020	-0.05%
2020/10/20	0	0.00	2.1	28.76	28.90	-2.1	4,113	-0.05%
2020/10/19	0	0.00	2	28.70	28.70	-2	4,135	-0.05%
2020/10/16	1	28.50	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0	0.00	0.1	28.60	28.60	-0.1	4,251	0.00%
2020/10/13	1	28.25	0	0.00	28.25	1	4,424	0.02%
2020/10/12	1	28.60	0	0.00	28.40	1	4,435	0.02%
2020/10/07	0.2	28.70	1.4	28.70	28.70	-1.1	4,946	-0.02%
2020/10/05	7	28.44	0	0.00	28.40	7	5,617	0.12%
2020/09/28	0	0.00	1	28.00	28.05	-1	6,101	-0.02%
2020/09/25	3	27.52	0	0.00	27.60	3	6,327	0.05%
2020/09/24	9	27.81	1	27.85	27.65	8	6,527	0.12%
2020/09/23	3	28.17	0	0.00	28.15	3	6,661	0.05%
2020/09/21	0	0.00	1	28.90	28.90	-1	6,889	-0.01%
2020/09/16	5	28.96	0	0.00	28.85	5	7,190	0.07%
2020/09/15	1.9	28.95	0	0.00	28.85	1.9	7,247	0.03%
2020/09/14	6	29.05	2	29.10	29.00	4	7,430	0.05%
2020/09/11	6	29.05	0	0.00	29.00	6	7,485	0.08%
2020/09/10	3	29.02	14	29.02	29.10	-11	7,510	-0.15%
2020/09/09	1	28.45	20	28.41	28.55	-19	7,488	-0.25%
2020/09/07	19	28.54	0	0.00	28.45	19	7,756	0.24%
2020/09/03	9	28.70	23	28.92	28.70	-14	8,277	-0.17%
2020/09/02	5	28.80	0	0.00	28.85	5	8,345	0.06%
2020/09/01	0	0.00	1	28.85	28.85	-1	8,522	-0.01%
2020/08/31	3	29.10	3	28.93	28.90	0	8,629	0.00%
2020/08/28	5	28.89	4	28.95	29.15	1	8,671	0.01%
2020/08/27	20	28.90	0	0.00	28.85	20	8,748	0.23%
2020/08/26	1	28.95	3	29.17	28.95	-2	8,858	-0.02%
2020/08/25	2	28.25	0	0.00	28.35	2	8,837	0.02%
2020/08/20	12	27.79	8.1	27.43	27.75	3.9	9,210	0.04%
2020/08/19	3.7	28.45	2	28.75	28.45	1.7	9,233	0.02%
2020/08/17	3	28.82	25	28.82	28.85	-22	9,759	-0.23%
2020/08/14	0	0.00	1	28.15	28.45	-1	10,623	-0.01%
2020/08/13	11	28.33	3	28.60	28.25	8	10,698	0.07%
2020/08/12	15	28.73	10.7	28.94	28.75	4.3	10,562	0.04%
2020/08/11	3	29.48	1	29.50	29.40	2	10,458	0.02%
2020/08/10	0	0.00	10	29.35	29.35	-10	10,611	-0.09%
2020/08/07	11	29.39	0	0.00	29.25	11	10,807	0.10%
2020/08/06	0	0.00	4	29.35	29.40	-4	10,949	-0.04%
2020/08/05	2	29.30	0	0.00	29.35	2	11,121	0.02%
2020/08/04	1	29.15	1	29.20	29.30	0	11,202	0.00%
2020/07/31	0	0.00	10	29.21	29.55	-10	11,359	-0.09%
2020/07/30	10	29.20	10	29.20	29.15	0	11,446	0.00%
2020/07/29	4	28.95	2	29.00	29.00	2	11,475	0.02%
2020/07/28	3	28.52	0	0.00	28.25	3	11,504	0.03%
2020/07/27	11	28.59	4	28.55	28.55	7	11,547	0.06%
2020/07/24	12	29.07	0	0.00	29.00	12	11,509	0.10%
2020/07/23	1	29.60	4	29.65	29.60	-3	11,390	-0.03%
2020/07/22	2	29.65	1	29.70	29.75	1	11,429	0.01%
2020/07/21	1	29.85	0	0.00	29.85	1	11,397	0.01%
2020/07/20	1	29.30	1	29.80	29.65	0	11,411	0.00%
2020/07/17	14	29.74	1	29.60	29.55	13	11,486	0.11%
2020/07/16	17	30.01	0	0.00	30.15	17	11,564	0.15%
2020/07/15	21	29.93	13	30.13	29.85	8	11,684	0.07%
2020/07/14	21	30.09	24	30.13	30.35	-3	11,764	-0.03%
2020/07/13	46	34.05	19	34.18	34.20	27	11,554	0.23%
2020/07/10	35	34.03	22	34.03	33.90	13	11,409	0.11%
2020/07/09	11	33.44	1	33.50	33.55	10	11,334	0.09%
2020/07/08	20	33.39	29	33.51	33.55	-9	11,280	-0.08%
2020/07/07	33	33.49	3	33.52	33.35	30	11,272	0.27%
2020/07/06	19	33.83	3.5	33.94	33.95	15.5	11,266	0.14%
2020/07/03	14	33.13	16	33.12	33.30	-2	11,364	-0.02%
2020/07/02	1	32.40	3	32.70	32.75	-2	11,254	-0.02%
2020/07/01	16	32.40	1	32.55	32.40	15	11,141	0.13%
2020/06/30	8.1	32.40	0	0.00	32.40	8.1	11,075	0.07%
2020/06/29	4.1	32.11	10	32.50	32.25	-5.9	11,012	-0.05%
2020/06/24	7	32.07	17	31.84	32.15	-10	10,937	-0.09%
2020/06/23	1	31.45	1	31.40	31.45	0	10,969	0.00%
2020/06/22	2	31.65	1	31.70	31.60	1	11,028	0.01%
2020/06/19	4	31.43	10	31.41	31.45	-6	11,190	-0.05%
2020/06/18	5	31.34	0	0.00	31.45	5	11,126	0.04%
2020/06/17	7.1	31.31	0	0.00	31.30	7.1	11,142	0.06%
2020/06/16	22.1	31.34	2	31.35	31.55	20.1	11,267	0.18%
2020/06/15	10.1	31.36	1	31.35	31.05	9.1	11,582	0.08%
2020/06/12	9	31.34	0	0.00	31.50	9	11,701	0.08%
2020/06/11	1	32.15	4	32.24	32.05	-3	11,810	-0.03%
2020/06/10	16	32.88	19	32.98	32.80	-3	11,843	-0.03%
2020/06/09	0	32.35	0	0.00	32.35	0	11,888	0.00%
2020/06/08	13	32.24	0	0.00	32.10	13	12,160	0.11%
2020/06/05	8	32.43	5	32.38	32.55	3	12,335	0.02%
2020/06/04	2	32.03	4	32.13	32.20	-2	12,519	-0.02%
2020/06/03	25	32.00	17	31.95	31.95	8	12,684	0.06%
2020/06/02	1	31.95	0	0.00	31.95	1	12,674	0.01%
2020/06/01	2	32.30	15	32.27	32.35	-13	12,701	-0.10%
2020/05/29	20	32.58	18	32.60	32.30	2	12,842	0.02%
2020/05/28	5	32.11	3	32.17	32.05	2	13,010	0.02%
2020/05/27	28	32.21	31	32.49	32.05	-3	13,239	-0.02%
2020/05/26	4	32.34	1	32.30	32.10	3	13,584	0.02%
2020/05/25	0	0.00	59	32.15	32.35	-59	13,635	-0.43%
2020/05/22	44	32.83	4	32.61	32.40	40	13,734	0.29%
2020/05/21	23	32.48	33	33.18	33.30	-10	13,906	-0.07%
2020/05/20	0	0.00	3.4	30.69	30.70	-3.4	13,366	-0.03%
2020/05/18	1	29.55	1	29.95	29.75	0	14,846	0.00%
2020/05/15	5	29.56	1	29.40	29.75	4	15,551	0.03%
2020/05/14	4	30.35	3	30.15	30.10	1	15,703	0.01%
2020/05/13	18	30.82	0	0.00	31.00	18	15,635	0.12%
2020/05/12	70	30.99	59	31.21	31.35	11	15,550	0.07%
2020/05/11	1	30.85	5	30.75	30.80	-4	15,487	-0.03%
2020/05/08	5	30.68	0	0.00	30.50	5	15,395	0.03%
2020/05/07	55	30.66	4	30.78	30.80	51	15,297	0.33%
2020/05/06	1	30.50	3	30.67	30.50	-2	15,231	-0.01%
2020/05/05	9	30.40	3	30.40	30.25	6	15,125	0.04%
2020/05/04	6	30.15	0	0.00	30.15	6	15,101	0.04%
2020/04/30	4	30.71	2	30.80	30.60	2	15,050	0.01%
2020/04/29	2	30.48	0	0.00	30.50	2	15,013	0.01%
2020/04/28	1.7	30.32	0	0.00	30.35	1.7	14,991	0.01%
2020/04/27	0	0.00	3	30.17	30.25	-3	15,081	-0.02%
2020/04/24	3	29.42	0	0.00	29.40	3	15,045	0.02%
2020/04/23	2	29.70	2	29.68	29.60	0	15,106	0.00%
2020/04/22	3	29.23	4	28.80	29.50	-1	15,092	-0.01%
2020/04/21	2	29.58	1	29.40	29.40	1	15,059	0.01%
2020/04/20	2	30.40	2	30.50	30.35	0	14,935	0.00%
2020/04/17	1	31.75	4	31.41	30.85	-3	14,813	-0.02%
2020/04/16	9	30.89	12	31.46	31.40	-3	14,601	-0.02%
2020/04/15	23	30.97	7	30.84	31.20	16	14,441	0.11%
2020/04/14	4	30.51	2	30.68	30.80	2	14,234	0.01%
2020/04/13	3	29.47	4	29.39	29.35	-1	14,016	-0.01%
2020/04/10	1	29.10	2	29.08	29.15	-1	13,957	-0.01%
2020/04/09	9	29.47	2	29.08	29.05	7	13,866	0.05%
2020/04/08	4	28.40	11.3	28.86	29.10	-7.3	13,659	-0.05%
2020/04/07	9	27.71	0	0.00	27.55	9	13,336	0.07%
2020/04/06	0	0.00	1	27.25	27.30	-1	13,221	-0.01%
2020/04/01	0	0.00	11	27.02	27.25	-11	13,146	-0.08%
2020/03/31	4	27.31	4	27.06	27.15	0	13,076	0.00%
2020/03/30	2	26.65	1	26.00	26.95	1	12,986	0.01%
2020/03/27	7	27.07	3	27.10	26.85	4	12,952	0.03%
2020/03/26	1	26.60	0	0.00	26.85	1	12,801	0.01%
2020/03/25	3	26.80	16	26.93	26.45	-13	12,784	-0.10%
2020/03/24	25	25.58	14	25.86	25.80	11	12,601	0.09%
2020/03/23	1	24.00	0	0.00	24.10	1	12,552	0.01%
2020/03/20	9.7	24.78	6.1	25.12	25.10	3.6	12,500	0.03%
2020/03/19	19	23.72	30.1	23.57	23.40	-11.1	12,332	-0.09%
2020/03/18	19	26.87	7	26.45	26.00	12	11,994	0.10%
2020/03/17	13	27.07	5.1	27.04	26.80	8	11,782	0.07%
2020/03/16	1	28.95	3.9	28.25	27.75	-2.9	11,545	-0.02%
2020/03/13	10	28.10	6	28.34	28.95	4	11,507	0.03%
2020/03/12	7	30.23	11	29.90	30.05	-4	11,085	-0.04%
2020/03/11	17	32.14	4	32.24	31.60	13	10,744	0.12%
2020/03/10	6	33.15	10	32.68	33.35	-4	10,395	-0.04%
2020/03/09	3	33.18	20	33.10	32.70	-17	10,107	-0.17%
2020/03/05	5	34.27	0	0.00	34.25	5	9,839	0.05%
2020/03/04	9	33.89	15	33.91	33.70	-6	9,695	-0.06%
2020/03/03	11	34.77	1	34.50	34.50	10	9,468	0.11%
2020/03/02	4	34.28	10	33.94	34.25	-6	9,098	-0.07%
2020/02/27	0	0.00	1	34.45	34.05	-1	8,789	-0.01%
2020/02/26	1	34.85	0	0.00	34.75	1	8,378	0.01%
2020/02/25	4.1	34.73	11.4	34.79	34.55	-7.2	8,182	-0.09%
2020/02/24	13.9	34.89	15	34.97	35.10	-1.1	7,914	-0.01%
2020/02/21	8	34.51	10	34.35	34.20	-2	7,428	-0.03%
2020/02/20	31	34.27	41	34.34	34.40	-10	7,200	-0.14%
2020/02/19	24	32.40	74	32.33	33.50	-50	6,467	-0.77%
2020/02/18	11	31.95	31	31.70	31.60	-20	5,842	-0.34%
2020/02/17	14	30.45	21	30.42	30.50	-7	5,350	-0.13%
2020/02/14	3	29.72	0	0.00	29.70	3	5,272	0.06%
2020/02/13	3	29.37	3	29.40	29.35	0	5,375	0.00%
2020/02/12	3	29.42	5	29.36	29.45	-2	5,428	-0.04%
2020/02/11	2	28.70	0	0.00	28.70	2	5,418	0.04%
2020/02/10	3	28.30	0	0.00	28.65	3	5,423	0.06%
2020/02/07	1	28.60	0	0.00	28.60	1	5,403	0.02%
2020/02/06	0.4	28.80	0	0.00	28.80	0.4	5,412	0.01%
2020/02/05	1	28.40	0	0.00	28.50	1	5,408	0.02%
2020/02/04	2	28.30	1	28.65	28.50	1	5,368	0.02%
2020/02/03	1	28.25	0	0.00	28.40	1	5,355	0.02%
2020/01/31	3	29.02	0	0.00	29.00	3	5,286	0.06%
2020/01/30	2	28.75	0	0.00	28.95	2	5,300	0.04%
2020/01/20	7	30.44	0	0.00	30.35	7	5,211	0.13%
2020/01/17	2	30.28	2	30.43	30.40	0	5,432	0.00%
2020/01/16	1	29.95	7	29.92	29.95	-6	5,315	-0.11%
2020/01/15	1	29.85	7	29.91	29.85	-6	5,260	-0.11%
2020/01/14	0	0.00	6	29.63	29.70	-6	5,180	-0.12%
2020/01/13	1	29.05	0	0.00	29.20	1	5,078	0.02%
2020/01/10	2	28.90	0	0.00	29.00	2	5,041	0.04%
2020/01/09	0	0.00	0.6	28.30	28.30	-0.6	4,987	-0.01%
2020/01/08	1	28.25	0	0.00	28.15	1	5,030	0.02%
2020/01/07	10	28.60	0	0.00	28.55	10	5,001	0.20%
2020/01/06	0	28.60	3	28.60	28.60	-3	4,970	-0.06%
2020/01/03	1	28.80	0	0.00	28.95	1	4,950	0.02%
2020/01/02	0	0.00	2	29.10	28.95	-2	4,932	-0.04%
2019/12/31	2	29.03	0	0.00	29.00	2	4,892	0.04%
2019/12/30	0	0.00	1	29.05	29.10	-1	4,877	-0.02%
2019/12/27	0	0.00	1	28.95	29.00	-1	4,888	-0.02%
2019/12/26	4	29.00	3	28.95	29.00	1	4,880	0.02%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/24	10	28.87	1	28.90	29.00	9	4,917	0.18%
2019/12/23	2	29.05	0	0.00	29.10	2	4,971	0.04%
2019/12/20	5	29.24	5	29.29	29.00	0	5,011	0.00%
2019/12/19	1	29.25	1	29.20	29.20	0	4,929	0.00%
2019/12/18	5	29.08	3	29.12	29.20	2	4,875	0.04%
2019/12/13	0	28.55	0	0.00	28.65	0	4,720	0.00%
2019/12/12	0	0.00	12	28.62	28.70	-12	4,641	-0.26%
2019/12/10	12	28.79	15	28.75	28.80	-3	4,624	-0.06%
2019/12/09	2	28.55	1	28.45	28.35	1	4,434	0.02%
2019/12/06	12	28.45	0	0.00	28.45	12	4,445	0.27%
2019/12/05	5	28.00	0	0.00	28.00	5	4,408	0.11%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/02	0	0.00	6	28.07	28.00	-6	4,352	-0.14%
2019/11/29	0	28.35	9	28.30	28.35	-9	4,290	-0.21%
2019/11/27	1	28.40	0	0.00	28.45	1	4,251	0.02%
2019/11/25	1	28.65	6	28.45	28.50	-5	4,288	-0.12%
2019/11/22	0	28.70	0	0.00	28.70	0	4,306	0.00%
2019/11/21	0	0.00	5	28.71	28.75	-5	4,296	-0.12%
2019/11/20	0	0.00	8	28.88	28.90	-8	4,255	-0.19%
2019/11/19	3	29.48	2	29.40	29.30	1	4,174	0.02%
2019/11/18	6	28.96	10	29.26	29.30	-4	4,043	-0.10%
2019/11/15	1	28.60	30	28.95	28.60	-29	3,849	-0.75%
2019/11/14	9	28.57	2	28.48	28.70	7	3,743	0.19%
2019/11/13	23	28.88	15	28.80	28.90	8	3,464	0.23%
2019/11/12	21	28.26	28	28.39	28.50	-7	3,212	-0.22%
2019/11/11	12	27.75	11	27.82	27.75	1	2,970	0.03%
2019/11/08	14	27.49	5	27.51	27.50	9	2,837	0.32%
2019/11/07	5	26.90	0	0.00	26.90	5	2,700	0.19%
2019/11/06	1	26.90	1	26.95	26.90	0	2,670	0.00%
2019/11/04	5.1	26.70	0	0.00	26.75	5.1	2,631	0.19%
2019/11/01	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/10/30	4	26.60	14	26.84	26.80	-10	2,644	-0.38%
2019/10/29	5	26.55	10	26.55	26.60	-5	2,615	-0.19%
2019/10/28	3.1	27.15	3	26.90	26.90	0.1	2,532	0.00%
2019/10/25	20	27.05	4	26.86	27.10	16	2,462	0.65%
2019/10/22	0.1	25.85	1	25.90	25.75	-1	2,188	-0.04%
2019/10/21	4	25.74	0	0.00	25.75	4	2,177	0.18%
2019/10/18	0	0.00	0.7	25.55	25.45	-0.7	2,161	-0.03%
2019/10/16	3	25.67	0	0.00	25.70	3	2,100	0.14%
2019/10/15	2	25.80	0	0.00	25.90	2	2,048	0.10%
2019/10/09	1	25.70	0	0.00	25.70	1	2,060	0.05%
2019/10/08	2	26.25	0	0.00	26.10	2	2,040	0.10%
2019/10/07	1	25.90	0	0.00	26.00	1	2,040	0.05%
2019/10/04	2	25.85	0	0.00	26.00	2	2,052	0.10%
2019/10/03	5	25.65	6	25.65	25.95	-1	2,061	-0.05%
2019/10/02	1	25.95	2	25.95	26.00	-1	2,027	-0.05%
2019/10/01	5.5	26.02	0	0.00	26.10	5.5	2,010	0.27%
2019/09/27	3	26.22	1	26.05	26.15	2	1,979	0.10%
2019/09/26	5	26.26	6	26.51	26.25	-1	1,941	-0.05%
2019/09/25	13.3	25.97	1	26.00	26.00	12.3	1,854	0.66%
2019/09/23	0	0.00	1	26.30	26.40	-1	1,772	-0.06%
2019/09/20	1	26.20	0	0.00	26.15	1	1,772	0.06%
2019/09/18	2	26.10	0	0.00	26.25	2	1,772	0.11%
2019/09/17	4	26.15	0	0.00	26.30	4	1,749	0.23%
2019/09/16	1	26.05	0	0.00	26.30	1	1,740	0.06%
2019/09/12	2	26.40	0	0.00	26.50	2	1,713	0.12%
2019/09/11	2	26.40	0	0.00	26.50	2	1,693	0.12%
2019/09/10	5	26.73	0	0.00	26.60	5	1,677	0.30%
2019/09/09	2	27.33	0	0.00	27.30	2	1,641	0.12%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/03	0	0.00	1	27.65	27.65	-1	1,670	-0.06%
2019/08/30	2	27.45	40	27.50	27.60	-38	1,658	-2.29%
2019/08/29	0	0.00	2	27.08	27.30	-2	1,637	-0.12%
2019/08/28	0	0.00	21.1	26.35	26.65	-21.1	1,599	-1.32%
2019/08/27	35	31.55	2	31.60	31.55	33	1,530	2.16%
2019/08/26	3	31.55	0	0.00	31.55	3	1,459	0.21%
2019/08/23	0	0.00	0.3	31.80	31.80	-0.3	1,450	-0.02%
2019/08/07	1	31.15	1	31.00	31.00	0	1,407	0.00%
2019/08/05	1	31.55	8	31.08	31.20	-7	1,450	-0.48%
2019/08/02	1	31.50	0	0.00	31.90	1	1,517	0.07%
2019/07/30	3	32.35	0	0.00	32.35	3	1,494	0.20%
2019/07/29	0	0.00	4	32.35	32.35	-4	1,508	-0.27%
2019/07/25	0	0.00	3	32.00	32.05	-3	1,489	-0.20%
2019/07/24	0	0.00	7	31.85	31.85	-7	1,488	-0.47%
2019/07/15	0	0.00	9	32.41	32.45	-9	1,471	-0.61%
2019/07/11	0	0.00	2	32.00	32.00	-2	1,460	-0.14%
2019/07/10	1	31.70	3	31.80	31.80	-2	1,440	-0.14%
2019/07/09	1	31.50	3	31.35	31.35	-2	1,427	-0.14%
2019/07/02	0	0.00	0.3	31.20	31.20	-0.3	1,538	-0.02%
2019/07/01	4	31.26	0	0.00	31.35	4	1,550	0.26%
2019/06/28	0	0.00	1	30.95	31.10	-1	1,556	-0.06%
2019/06/26	1	30.70	0	0.00	30.70	1	1,564	0.06%
2019/06/25	0.3	30.90	0.1	30.90	30.95	0.2	1,562	0.01%
2019/06/20	0	0.00	3	30.20	30.10	-3	1,559	-0.19%
2019/06/19	2	29.70	0	0.00	29.70	2	1,558	0.13%
2019/06/14	0	0.00	34	29.61	29.50	-34	1,590	-2.14%
2019/06/12	7	29.55	0	0.00	29.55	7	1,794	0.39%
2019/06/10	2	29.40	0	0.00	29.45	2	1,809	0.11%
2019/05/31	1	29.10	2	29.23	29.40	-1	2,016	-0.05%
2019/05/30	3	28.90	137	28.97	29.10	-134	2,087	-6.42%	大賣/鉅額交易
2019/05/29	0	0.00	4	29.18	29.20	-4	2,268	-0.18%
2019/05/28	4	28.60	0	0.00	28.60	4	2,349	0.17%
2019/05/24	1	29.15	0	0.00	29.20	1	2,357	0.04%
2019/05/22	0.1	29.60	0	0.00	29.55	0.1	2,356	0.00%
2019/05/17	4	29.68	0	0.00	29.60	4	2,376	0.17%
2019/05/16	2	29.68	0	0.00	29.50	2	2,395	0.08%
2019/05/15	5	30.00	0	0.00	30.00	5	2,391	0.21%
2019/05/14	8	29.48	0	0.00	29.65	8	2,385	0.34%
2019/05/13	4	29.35	0	0.00	29.35	4	2,394	0.17%
2019/05/10	22	30.41	17	30.48	30.10	5	2,400	0.21%
2019/05/09	1	31.50	16	31.62	31.50	-15	2,317	-0.65%
2019/05/08	1	31.70	10	31.71	31.70	-9	2,317	-0.39%
2019/05/07	0	0.00	4	32.00	32.00	-4	2,319	-0.17%
2019/05/06	2	31.85	0	0.00	31.90	2	2,359	0.08%
2019/05/02	1	32.30	7.2	32.30	32.35	-6.2	2,329	-0.27%
2019/04/29	0	0.00	2	31.90	31.95	-2	2,323	-0.09%
2019/04/22	26	31.39	0	0.00	31.45	26	2,363	1.10%
2019/04/18	6	31.38	0.5	31.25	31.25	5.5	2,379	0.23%
2019/04/17	2	31.70	0	0.00	31.85	2	2,375	0.08%
2019/04/15	2	31.75	0	0.00	31.60	2	2,356	0.08%
2019/04/12	12	31.48	0	0.00	31.40	12	2,356	0.51%
2019/04/11	0	0.00	6	31.92	32.00	-6	2,324	-0.26%
2019/04/10	0	0.00	0.4	32.05	32.05	-0.4	2,315	-0.02%
2019/04/09	42	32.49	6	32.62	32.50	36	2,297	1.57%
2019/04/08	20	32.50	16	32.44	32.50	4	2,306	0.17%
2019/04/03	20	31.80	0	0.00	31.90	20	2,289	0.87%
2019/04/02	15.1	31.75	0	0.00	31.70	15.1	2,369	0.64%
2019/04/01	78	31.54	1	31.55	31.65	77	2,436	3.16%
2019/03/29	12	31.59	0.1	31.55	31.55	11.9	2,455	0.48%
2019/03/28	4	31.40	4.2	31.46	31.60	-0.2	2,611	-0.01%
2019/03/22	0.7	31.50	0	0.00	31.60	0.7	2,692	0.03%
2019/03/20	5	31.45	0	0.00	31.50	5	2,664	0.19%
2019/03/19	1	31.40	0	0.00	31.50	1	2,648	0.04%
2019/03/18	0	0.00	4	31.30	31.30	-4	2,621	-0.15%
2019/03/15	4	30.85	0	0.00	31.05	4	2,591	0.15%
2019/03/14	13	30.76	0	0.00	30.85	13	2,394	0.54%
2019/03/12	4	31.06	1	30.95	30.80	3	2,340	0.13%
2019/03/08	5	30.74	3	31.10	31.15	2	2,259	0.09%
2019/03/07	2	31.20	0	0.00	31.05	2	2,233	0.09%
2019/03/06	10	31.83	3	31.95	31.80	7	2,191	0.32%
2019/03/05	0	0.00	9	31.84	32.05	-9	2,155	-0.42%
2019/03/04	7	31.21	38	31.46	31.90	-31	2,056	-1.51%
2019/02/27	4	29.89	36	30.06	29.90	-32	1,847	-1.73%
2019/02/26	13	29.04	1	28.70	29.15	12	1,743	0.69%
2019/02/25	7	28.60	0	0.00	28.60	7	1,706	0.41%
2019/02/22	0	0.00	2	28.58	28.60	-2	1,705	-0.12%
2019/02/21	16	28.64	1	28.75	28.60	15	1,692	0.89%
2019/02/20	16	28.24	2	28.45	28.60	14	1,673	0.84%
2019/02/19	16	28.25	5	28.30	28.20	11	1,643	0.67%
2019/02/18	0	0.00	12	28.31	28.20	-12	1,643	-0.73%
2019/02/15	1	28.10	11	28.10	28.25	-10	1,650	-0.61%
2019/02/14	1	28.20	0	0.00	28.30	1	1,639	0.06%
2019/02/13	0	0.00	11	28.24	28.25	-11	1,628	-0.68%
2019/02/12	2	27.85	7	28.36	28.00	-5	1,618	-0.31%
2019/02/11	0	0.00	2	28.20	28.35	-2	1,577	-0.13%
2019/01/30	0	0.00	1	27.70	27.55	-1	1,528	-0.07%
2019/01/29	0	0.00	9	27.52	27.65	-9	1,517	-0.59%
2019/01/28	2	27.43	35	27.55	27.60	-33	1,526	-2.16%
2019/01/25	1	27.55	8	27.51	27.50	-7	1,526	-0.46%
2019/01/24	0	0.00	1	26.80	26.90	-1	1,478	-0.07%
2019/01/23	1	26.55	8	26.85	26.85	-7	1,475	-0.47%
2019/01/22	1	26.60	0	0.00	26.65	1	1,474	0.07%
2019/01/21	68	27.03	7	26.87	26.55	61	1,478	4.13%
2019/01/17	0	0.00	74	26.61	26.75	-74	1,470	-5.03%
2019/01/16	0	0.00	1	26.30	26.40	-1	1,457	-0.07%
2019/01/15	0	0.00	0	26.20	26.20	0	1,463	0.00%
2019/01/14	0	0.00	2	25.85	26.05	-2	1,488	-0.13%
2019/01/11	0	0.00	2	25.50	25.70	-2	1,476	-0.14%
2019/01/10	0	0.00	3	25.60	25.55	-3	1,492	-0.20%
2019/01/09	60	25.17	10.3	25.20	25.30	49.7	1,488	3.34%
2019/01/08	16	24.68	0	0.00	24.70	16	1,476	1.08%
2019/01/07	10	24.60	16	24.61	24.70	-6	1,487	-0.40%
2019/01/04	6	23.93	6	24.16	24.25	0	1,504	0.00%
2019/01/03	12	24.33	3	24.32	24.35	9	1,560	0.58%
2019/01/02	1	24.35	5	24.75	24.35	-4	1,568	-0.26%
2018/12/27	15	24.69	0	0.00	24.55	15	1,593	0.94%
2018/12/26	0	0.00	2	23.85	24.00	-2	1,597	-0.13%
2018/12/25	2	23.75	0	0.00	23.40	2	1,630	0.12%
2018/12/24	1	24.05	0	0.00	24.05	1	1,552	0.06%
2018/12/22	4	24.75	0	0.00	24.70	4	1,474	0.27%
2018/12/21	2	24.40	0	0.00	23.85	2	1,450	0.14%
2018/12/20	12	25.08	0	0.00	24.90	12	1,287	0.93%
2018/12/19	4	25.55	0	0.00	25.55	4	1,245	0.32%
2018/12/17	2	26.15	0	0.00	26.00	2	1,190	0.17%
2018/12/06	3	27.48	0	0.00	27.15	3	1,237	0.24%
2018/12/05	2	27.90	1	27.95	27.95	1	1,251	0.08%
2018/12/04	4	28.25	0.1	28.30	28.25	3.9	1,284	0.30%
2018/11/30	0	0.00	1	28.50	28.25	-1	1,342	-0.07%
2018/11/29	0	0.00	1	28.60	28.30	-1	1,432	-0.07%
2018/11/28	0	0.00	1	27.80	28.00	-1	1,509	-0.07%
2018/11/14	0	0.00	4	27.20	27.45	-4	1,766	-0.23%
2018/11/13	0	0.00	2	26.50	27.00	-2	1,756	-0.11%
2018/11/07	4	26.15	0	0.00	26.25	4	1,768	0.23%
2018/11/05	0	0.00	3	26.40	26.60	-3	1,793	-0.17%
2018/10/26	0	0.00	1	24.90	24.95	-1	1,771	-0.06%
2018/10/22	4	25.00	0	0.00	24.45	4	1,743	0.23%
2018/10/18	1	25.10	0	0.00	25.15	1	1,711	0.06%
2018/10/11	0	0.00	3	25.23	25.75	-3	1,734	-0.17%
2018/10/05	2	26.20	5	26.45	26.30	-3	1,648	-0.18%
2018/10/04	1	26.45	0	0.00	26.65	1	1,621	0.06%
2018/10/03	4	26.96	2	26.90	26.90	2	1,594	0.13%
2018/10/02	1	27.95	0	0.00	27.75	1	1,527	0.07%
2018/09/28	2	28.30	0	0.00	28.40	2	1,507	0.13%
2018/09/21	1	28.40	0	0.00	28.55	1	1,488	0.07%
2018/09/13	4	28.05	0	0.00	28.25	4	1,507	0.27%
2018/09/10	3	28.70	0	0.00	28.65	3	1,465	0.20%
2018/09/07	0	0.00	5	29.90	29.45	-5	1,456	-0.34%
2018/09/05	3	29.87	16	29.70	29.75	-13	1,391	-0.93%
2018/09/04	22.7	35.48	0	0.00	35.40	22.7	1,298	1.75%
2018/09/03	4	35.55	3	35.58	35.60	1	1,234	0.08%
2018/08/31	0	0.00	3.1	35.47	35.50	-3.1	1,183	-0.26%
2018/08/29	5	35.25	1	35.25	35.30	4	1,166	0.34%
2018/08/27	2	34.75	0	0.00	34.80	2	1,137	0.18%
2018/08/23	1	34.25	0	0.00	34.35	1	1,120	0.09%
2018/08/21	0	0.00	1	34.10	34.10	-1	1,119	-0.09%
2018/08/20	25	34.05	2	34.00	34.00	23	1,141	2.01%
2018/08/14	30	33.88	0	0.00	34.05	30	1,150	2.61%
2018/08/13	0	0.00	5	33.70	33.70	-5	1,160	-0.43%
2018/08/09	0	0.00	0.4	33.90	34.00	-0.4	1,144	-0.03%
2018/08/07	0	0.00	2	34.03	34.10	-2	1,152	-0.17%
2018/08/06	2	33.70	2	33.80	33.75	0	1,152	0.00%
2018/07/31	0	0.00	1	33.70	33.90	-1	1,212	-0.08%
2018/07/30	1	33.60	0	0.00	33.75	1	1,210	0.08%
2018/07/27	1	33.90	0	0.00	33.95	1	1,206	0.08%
2018/07/25	0	0.00	1	34.05	34.05	-1	1,210	-0.08%
2018/07/20	0	0.00	10	33.85	33.80	-10	1,210	-0.83%
2018/07/19	15	33.90	3	34.00	33.85	12	1,219	0.98%
2018/07/18	0	0.00	2	33.25	33.35	-2	1,189	-0.17%
2018/07/12	1	32.45	10	32.55	32.50	-9	1,193	-0.75%
2018/07/11	2	32.55	0	0.00	32.50	2	1,206	0.17%
2018/07/09	0	0.00	5	32.85	32.85	-5	1,217	-0.41%
2018/07/06	1	32.50	5	32.65	32.85	-4	1,241	-0.32%
2018/07/04	0	0.00	2	32.93	33.00	-2	1,253	-0.16%
2018/07/03	0	0.00	35	32.87	33.00	-35	1,262	-2.77%
2018/06/22	0	0.00	2	32.70	32.95	-2	1,308	-0.15%
2018/06/20	0	0.00	1	32.65	32.90	-1	1,388	-0.07%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/06/11	1	32.95	0	0.00	32.95	1	1,530	0.07%
2018/06/08	1	33.50	0.8	33.50	33.50	0.2	1,517	0.01%
2018/06/06	2	33.75	0.9	33.50	33.60	1.1	1,536	0.07%
2018/06/04	0	0.00	3	33.30	33.20	-3	1,500	-0.20%
2018/06/01	3	32.80	0	0.00	32.75	3	1,479	0.20%
2018/05/31	1	32.85	0	0.00	32.90	1	1,477	0.07%
2018/05/28	1	33.20	0	0.00	33.05	1	1,481	0.07%
2018/05/23	1	32.75	0	0.00	32.75	1	1,473	0.07%
2018/05/22	0	0.00	1	32.65	32.80	-1	1,480	-0.07%
2018/05/21	1	32.70	1	32.80	32.90	0	1,485	0.00%
2018/05/17	1	32.55	0	0.00	32.55	1	1,515	0.07%
2018/05/16	0	0.00	1	32.50	32.50	-1	1,529	-0.07%
2018/05/15	0	0.00	2	32.20	32.50	-2	1,550	-0.13%
2018/05/14	3	32.00	0	0.00	32.10	3	1,625	0.18%
2018/05/10	1	31.70	0	0.00	32.10	1	1,624	0.06%
2018/05/02	2	32.15	5	31.90	32.00	-3	1,650	-0.18%
2018/04/27	2	31.95	0	0.00	31.95	2	1,659	0.12%
2018/04/26	1	32.00	0	0.00	31.80	1	1,703	0.06%
2018/04/25	2	32.10	0	0.00	32.10	2	1,766	0.11%
2018/04/20	0	0.00	2	33.30	33.55	-2	1,838	-0.11%
2018/04/13	5	33.55	1	33.70	33.50	4	2,012	0.20%
2018/04/12	0	0.00	2	33.75	33.40	-2	2,019	-0.10%
2018/04/03	2	33.40	0	0.00	33.65	2	2,015	0.10%
2018/03/31	1	33.85	0	0.00	34.20	1	2,025	0.05%
2018/03/30	0	0.00	15	33.84	33.90	-15	2,027	-0.74%
2018/03/27	13	33.32	1.5	33.48	33.45	11.5	2,024	0.57%
2018/03/26	11	32.97	2	32.93	32.90	9	1,997	0.45%
2018/03/23	1	31.70	0	0.00	31.70	1	1,930	0.05%
2018/03/20	2	32.80	0	0.00	32.80	2	2,205	0.09%
2018/03/19	22	33.23	0	0.00	33.30	22	2,302	0.96%
2018/03/16	4	32.95	5	33.80	33.80	-1	2,363	-0.04%
2018/03/15	1	33.05	0	0.00	33.00	1	2,233	0.04%
2018/03/14	0	0.00	1	33.00	33.00	-1	2,261	-0.04%
2018/03/12	0	0.00	2	33.30	33.30	-2	2,246	-0.09%
2018/03/09	3	32.20	0	0.00	32.20	3	2,224	0.13%
2018/03/08	1	32.10	0	0.00	32.30	1	2,243	0.04%
2018/02/27	1	32.35	1	32.45	32.45	0	2,466	0.00%
2018/02/09	0	0.00	1	30.80	31.50	-1	2,512	-0.04%
2018/02/07	0	0.00	1	31.10	31.00	-1	2,606	-0.04%
2018/02/06	3	30.85	2	30.80	30.50	1	2,617	0.04%
2018/02/05	1	32.75	0	0.00	32.85	1	2,566	0.04%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/23	6	34.02	0	0.00	34.00	6	2,630	0.23%
2018/01/22	2	34.18	20	34.05	34.15	-18	2,637	-0.68%
2018/01/18	20	33.50	0	0.00	33.80	20	2,604	0.77%
2018/01/17	7	33.46	0	0.00	33.45	7	2,596	0.27%
2018/01/16	0	0.00	15	33.75	33.90	-15	2,645	-0.57%
2018/01/11	2	33.73	2	34.35	34.40	0	2,663	0.00%
2018/01/10	2	33.80	0	33.95	33.95	2	2,695	0.07%
2018/01/08	2	35.50	0	0.00	35.55	2	2,654	0.08%
2018/01/05	1	35.65	0	0.00	35.65	1	2,816	0.04%
2018/01/02	6	35.43	0	0.00	35.25	6	3,257	0.18%