神達 (3706)-元大-六合券商分點個股進出

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

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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	201.9	84.36	154.5	84.45	83.00	47.4	39,339	0.12%	大買/大賣/
2024/11/21	104	75.68	143	76.41	79.90	-39	35,864	-0.11%	大買/大賣/
2024/11/20	137.4	74.01	113.5	73.61	72.70	23.9	32,595	0.07%	大買/大賣/
2024/11/19	148	69.78	160.2	71.20	73.20	-12.2	28,643	-0.04%	大買/大賣/
2024/11/18	92	69.01	95.3	67.74	66.60	-3.3	25,624	-0.01%
2024/11/15	114.1	70.59	142.1	70.50	68.40	-27.9	23,412	-0.12%	大買/大賣/
2024/11/14	146.1	65.23	238.1	67.33	69.80	-92	20,050	-0.46%	大買/大賣/
2024/11/13	131	64.66	166	64.76	63.50	-35	16,355	-0.21%	大買/大賣/
2024/11/12	208	61.64	316.6	62.19	63.60	-108.6	12,842	-0.85%	大買/大賣/鉅額交易
2024/11/11	0	0.00	29.7	59.40	59.40	-29.7	7,238	-0.41%
2024/11/08	34	51.65	67.2	53.50	54.00	-33.2	6,832	-0.49%
2024/11/07	2	48.45	27.4	48.88	49.15	-25.4	5,378	-0.47%
2024/11/06	25	47.38	6	47.59	47.15	19	5,058	0.38%
2024/11/05	6	47.36	14.1	47.10	47.40	-8.1	5,002	-0.16%
2024/11/04	1	46.30	2	46.15	46.10	-1	5,002	-0.02%
2024/11/01	0	0.00	1	45.70	46.35	-1	5,183	-0.02%
2024/10/29	0	0.00	10	46.05	45.95	-10	5,281	-0.19%
2024/10/28	0	46.20	30	46.27	46.50	-30	5,298	-0.57%
2024/10/24	3	46.30	0	0.00	46.00	3	5,469	0.06%
2024/10/23	0	46.80	0	0.00	46.70	0	5,569	0.00%
2024/10/22	4	47.00	1.1	46.99	47.00	2.9	5,628	0.05%
2024/10/21	1	46.75	0	0.00	46.95	1	5,769	0.02%
2024/10/18	0	0.00	54	47.04	46.75	-54	5,996	-0.90%
2024/10/17	1	47.05	1	47.20	47.10	0	6,054	0.00%
2024/10/16	0	0.00	5	46.92	47.10	-5	6,199	-0.08%
2024/10/15	0.5	46.85	3	46.93	46.80	-2.5	6,500	-0.04%
2024/10/14	0	0.00	6	46.72	46.75	-6	6,660	-0.09%
2024/10/11	13	46.87	21	46.28	46.35	-8	7,051	-0.11%
2024/10/09	27.3	46.25	12.3	46.87	45.70	15	7,775	0.19%
2024/10/08	42	45.65	0	0.00	45.70	42	7,679	0.55%
2024/10/07	5	45.60	2	45.60	45.75	3	7,837	0.04%
2024/10/04	23	45.31	1	45.20	45.45	22	7,903	0.28%
2024/10/01	26	45.14	10	44.90	45.30	16	8,043	0.20%
2024/09/30	2	45.45	15	45.00	45.00	-13	8,050	-0.16%
2024/09/27	31	45.89	17	45.87	45.90	14	8,087	0.17%
2024/09/26	1	45.55	7	46.01	45.45	-6	8,125	-0.07%
2024/09/25	3	46.03	0	0.00	45.90	3	8,102	0.04%
2024/09/23	6	45.50	2	45.25	45.30	4	8,078	0.05%
2024/09/20	0	0.00	11	46.11	45.40	-11	8,102	-0.14%
2024/09/19	0	0.00	17	45.41	45.75	-17	8,127	-0.21%
2024/09/18	46	45.56	0	0.00	45.10	46	8,220	0.56%
2024/09/16	1	45.90	22	45.99	46.10	-21	8,190	-0.26%
2024/09/13	41	45.84	5.1	45.88	45.90	35.9	8,231	0.44%
2024/09/12	2	44.80	1.1	44.53	45.15	0.9	8,250	0.01%
2024/09/11	0	0.00	1	43.70	43.45	-1	8,199	-0.01%
2024/09/10	60	43.23	0	0.00	43.10	60	8,240	0.73%
2024/09/09	1	41.95	0	0.00	42.75	1	8,231	0.01%
2024/09/05	0	0.00	4	42.61	42.15	-4	8,398	-0.05%
2024/09/04	14	42.50	0	0.00	41.85	14	8,527	0.16%
2024/09/03	1	45.00	4	44.99	44.75	-3	8,556	-0.04%
2024/08/28	0	0.00	30	44.77	44.75	-30	9,155	-0.33%
2024/08/26	1	45.15	0	0.00	44.95	1	9,465	0.01%
2024/08/23	0	43.30	0	0.00	44.20	0	9,715	0.00%
2024/08/21	1	43.80	1	44.00	43.90	0	10,206	0.00%
2024/08/20	2	44.45	3	44.14	44.10	-1	10,642	-0.01%
2024/08/19	0	0.00	1	44.25	44.15	-1	11,292	-0.01%
2024/08/16	1.1	44.41	0	0.00	44.20	1.1	12,350	0.01%
2024/08/14	0	0.00	1	43.70	44.10	-1	13,664	-0.01%
2024/08/13	17	43.37	2	43.13	43.25	15	14,066	0.11%
2024/08/12	3	42.10	2.2	42.17	43.00	0.8	14,251	0.01%
2024/08/09	1	41.25	1.1	41.15	40.60	-0.1	14,713	0.00%
2024/08/08	2.1	40.24	3	40.07	40.05	-0.9	15,293	-0.01%
2024/08/07	1	40.95	5	39.60	41.15	-4	15,433	-0.03%
2024/08/06	21.7	37.50	20	38.46	38.45	1.7	15,832	0.01%
2024/08/05	9	38.80	1	38.80	38.70	8	15,769	0.05%
2024/08/02	1	43.15	1	43.35	42.95	0	15,699	0.00%
2024/08/01	1	43.15	4	43.86	44.30	-3	15,804	-0.02%
2024/07/31	1	42.40	0	0.00	42.25	1	15,885	0.01%
2024/07/30	17.3	41.35	17	42.04	42.55	0.3	16,010	0.00%
2024/07/29	2	43.55	0	0.00	42.30	2	16,028	0.01%
2024/07/26	4.1	43.68	2	43.58	43.75	2.1	16,004	0.01%
2024/07/23	3.2	44.95	4	44.91	44.80	-0.8	16,029	0.00%
2024/07/22	4	44.68	0	0.00	45.00	4	16,326	0.02%
2024/07/19	14.1	46.54	4	47.01	45.90	10.1	16,197	0.06%
2024/07/18	6.4	47.21	14	47.37	47.00	-7.6	16,145	-0.05%
2024/07/17	17.2	48.26	8	48.42	48.00	9.2	16,096	0.06%
2024/07/16	16	48.43	68.1	48.76	48.25	-52.1	16,105	-0.32%
2024/07/15	78	47.59	6	48.88	47.35	72	15,906	0.45%
2024/07/12	38	48.59	14	48.73	48.25	24	15,763	0.15%
2024/07/11	39	48.45	90.4	48.55	48.85	-51.4	15,484	-0.33%
2024/07/10	23	46.91	4	46.89	46.60	19	15,038	0.13%
2024/07/09	15	46.32	19.1	46.34	46.10	-4.1	15,050	-0.03%
2024/07/08	2	45.98	1	45.65	45.40	1	14,960	0.01%
2024/07/05	9	45.69	13.1	45.59	45.90	-4.1	15,109	-0.03%
2024/07/04	1	44.60	2	44.63	44.60	-1	15,087	-0.01%
2024/07/03	0.1	44.50	2	44.80	44.50	-1.9	15,199	-0.01%
2024/07/02	4	44.51	0	0.00	44.70	4	15,433	0.03%
2024/07/01	7	44.35	0	0.00	44.10	7	15,646	0.04%
2024/06/28	0	0.00	2.1	44.49	44.30	-2.1	16,023	-0.01%
2024/06/27	1	43.95	5	44.00	43.90	-4	16,419	-0.02%
2024/06/26	3	44.82	0	0.00	44.35	3	16,877	0.02%
2024/06/25	3.1	44.08	7	44.74	44.80	-3.9	17,982	-0.02%
2024/06/24	7	45.08	12.1	45.88	44.75	-5.1	19,475	-0.03%
2024/06/21	0	0.00	2	46.10	46.15	-2	19,884	-0.01%
2024/06/20	1	46.50	2	46.45	46.45	-1	20,564	0.00%
2024/06/19	3	46.30	0	0.00	46.25	3	22,953	0.01%
2024/06/18	2	45.73	1	45.65	45.70	1	25,902	0.00%
2024/06/17	4	45.96	4	45.65	45.55	0	28,245	0.00%
2024/06/14	3	45.60	4	45.88	45.95	-1	29,522	0.00%
2024/06/13	7.4	45.53	4	45.50	45.45	3.4	29,641	0.01%
2024/06/12	5	45.15	3	45.17	45.15	2	29,801	0.01%
2024/06/11	10.4	45.43	1	45.10	45.10	9.4	30,032	0.03%
2024/06/07	16.1	45.70	1	45.95	45.70	15.1	30,461	0.05%
2024/06/06	2	46.58	2	46.60	46.60	0	30,717	0.00%
2024/06/05	2.1	46.86	2.1	47.34	46.65	0	30,788	0.00%
2024/06/04	11.9	48.28	14	48.28	47.75	-2.2	30,772	-0.01%
2024/06/03	7	48.15	1	48.20	48.20	6	30,722	0.02%
2024/05/31	0	0.00	4	47.70	47.50	-4	30,623	-0.01%
2024/05/30	8.2	48.03	0	0.00	47.60	8.2	30,611	0.03%
2024/05/29	14	48.87	33	48.90	49.00	-19	30,586	-0.06%
2024/05/28	14	48.34	35	48.42	48.35	-21	30,460	-0.07%
2024/05/27	12.1	48.90	27.1	48.84	48.40	-15	30,404	-0.05%
2024/05/24	32	48.20	20	48.30	48.35	12	30,334	0.04%
2024/05/23	29	48.59	20	48.20	48.00	9	30,104	0.03%
2024/05/22	53	48.85	44.7	49.07	49.50	8.3	29,750	0.03%
2024/05/21	21	47.00	7.3	47.02	47.95	13.7	29,279	0.05%
2024/05/20	11	45.68	7	45.04	45.80	4	28,708	0.01%
2024/05/17	8.1	46.34	11	45.77	45.90	-2.9	28,138	-0.01%
2024/05/16	2.1	47.03	36	47.28	46.80	-33.9	27,886	-0.12%
2024/05/15	21.1	47.62	13	47.60	47.40	8.1	27,835	0.03%
2024/05/14	38.4	47.28	12.3	46.97	48.00	26.1	27,668	0.09%
2024/05/13	16	44.72	4	44.69	44.85	12	27,147	0.04%
2024/05/10	6	44.03	7.1	44.59	44.10	-1.1	27,071	0.00%
2024/05/09	9	43.21	6	43.08	42.75	3	26,688	0.01%
2024/05/08	8	43.11	7	42.91	42.95	1	26,814	0.00%
2024/05/07	9	42.72	1	42.70	43.00	8	26,976	0.03%
2024/05/06	1.1	43.31	0	0.00	43.20	1.1	26,908	0.00%
2024/05/03	2.5	43.92	6.1	44.36	43.75	-3.6	26,916	-0.01%
2024/05/02	1.6	44.76	3	44.77	44.60	-1.4	27,037	-0.01%
2024/04/30	5	45.60	3	45.42	45.40	2	27,395	0.01%
2024/04/29	14.1	45.84	8	45.67	45.90	6.1	27,857	0.02%
2024/04/26	13.1	45.78	5.1	45.77	45.70	8	28,831	0.03%
2024/04/25	1.4	44.17	0.1	44.00	44.05	1.4	28,993	0.00%
2024/04/24	3	44.20	13	44.37	44.60	-10	29,086	-0.03%
2024/04/23	3	42.32	1	43.00	42.80	2	29,074	0.01%
2024/04/22	2	43.15	2	42.73	42.20	0	29,228	0.00%
2024/04/19	8	44.37	2.1	43.64	43.70	5.9	29,229	0.02%
2024/04/18	1	44.65	1	44.60	44.70	0	29,358	0.00%
2024/04/17	7	45.21	4	45.44	45.00	3	29,809	0.01%
2024/04/16	9.1	45.12	8	44.70	44.55	1.1	30,455	0.00%
2024/04/15	5.3	47.26	15	47.30	46.85	-9.7	30,218	-0.03%
2024/04/12	8	48.75	16	48.80	48.60	-8	30,070	-0.03%
2024/04/11	8	48.77	10	48.81	48.85	-2	30,088	-0.01%
2024/04/10	2.9	50.10	2	50.60	49.55	0.9	30,183	0.00%
2024/04/09	7.7	50.05	3	50.12	50.00	4.7	30,203	0.02%
2024/04/08	22	50.30	14	50.44	50.20	8	30,454	0.03%
2024/04/03	32	49.76	26	50.05	50.00	6	30,964	0.02%
2024/04/02	18.1	50.68	17.2	50.21	50.10	0.9	32,738	0.00%
2024/04/01	27	51.40	32	51.56	51.10	-5	32,628	-0.02%
2024/03/29	43	51.43	19	51.38	51.50	24	32,317	0.07%
2024/03/28	158.9	54.13	58.1	53.26	52.20	100.9	31,969	0.32%	大買/
2024/03/27	59	55.99	87.2	56.11	56.70	-28.2	30,939	-0.09%
2024/03/26	24.2	53.22	32.1	52.30	53.20	-7.9	29,545	-0.03%
2024/03/25	69	54.37	39	54.51	54.00	30	29,445	0.10%
2024/03/22	118.4	57.00	170.4	54.71	54.00	-51.9	28,813	-0.18%	大買/大賣/
2024/03/21	109.2	55.16	158.8	56.40	57.90	-49.5	26,387	-0.19%	大買/大賣/
2024/03/20	151	52.86	170.5	53.08	53.60	-19.5	23,391	-0.08%	大買/大賣/
2024/03/19	39.1	48.13	103.3	48.65	48.80	-64.3	21,293	-0.30%	大賣/
2024/03/18	3	45.25	11	45.77	46.50	-8	20,908	-0.04%
2024/03/15	2	45.35	4	45.95	45.60	-2	20,820	-0.01%
2024/03/14	10.1	45.76	25	45.77	45.55	-14.9	20,658	-0.07%
2024/03/13	7	45.54	9	45.82	45.65	-2	20,533	-0.01%
2024/03/12	4	45.04	6.1	44.80	45.30	-2.1	20,128	-0.01%
2024/03/11	20	43.99	29	43.93	43.70	-9	19,919	-0.05%
2024/03/08	1	42.70	12	42.23	42.50	-11	19,835	-0.06%
2024/03/07	10	42.80	6	42.70	42.70	4	20,023	0.02%
2024/03/06	9.3	43.11	0	0.00	43.30	9.3	20,391	0.05%
2024/03/05	0	0.00	1	43.35	43.55	-1	20,432	0.00%
2024/03/04	2.8	43.51	7	43.59	43.20	-4.2	20,436	-0.02%
2024/03/01	15	43.10	4.1	42.85	43.05	10.9	20,313	0.05%
2024/02/29	4	41.53	0	0.00	42.30	4	20,308	0.02%
2024/02/27	6.5	42.16	20	41.70	41.60	-13.5	20,415	-0.07%
2024/02/26	3	43.22	7	43.29	42.95	-4	20,354	-0.02%
2024/02/23	3.2	44.74	4	44.76	43.60	-0.8	20,439	0.00%
2024/02/22	24.1	44.67	2.1	45.52	44.45	22	20,545	0.11%
2024/02/21	0	0.00	5	44.40	43.75	-5	20,177	-0.02%
2024/02/20	2.5	43.95	4	43.76	43.75	-1.5	20,306	-0.01%
2024/02/19	4	44.50	54	44.33	44.15	-50	20,252	-0.25%
2024/02/16	4	45.63	6.1	45.32	45.60	-2.1	20,286	-0.01%
2024/02/15	4.2	44.83	56	44.11	45.10	-51.8	20,101	-0.26%
2024/02/05	2	44.80	0	0.00	44.80	2	19,880	0.01%
2024/02/02	4	45.24	3	45.23	45.10	1	19,884	0.01%
2024/02/01	1	44.60	6	44.68	44.65	-5	19,825	-0.03%
2024/01/31	8.2	45.39	25	45.05	45.00	-16.8	19,888	-0.08%
2024/01/30	9	45.79	24.2	45.66	46.40	-15.2	19,712	-0.08%
2024/01/29	0	0.00	1	44.95	45.30	-1	19,491	-0.01%
2024/01/26	8.1	44.98	8.1	44.50	44.50	0	19,452	0.00%
2024/01/25	9.5	45.62	5	45.71	45.40	4.5	19,385	0.02%
2024/01/24	11	46.59	12	46.80	46.10	-1	19,145	-0.01%
2024/01/23	7.1	45.98	13	46.47	46.40	-5.9	18,790	-0.03%
2024/01/22	40	46.38	72.4	46.32	46.40	-32.4	18,283	-0.18%
2024/01/19	14	44.78	18.4	44.57	44.85	-4.4	17,193	-0.03%
2024/01/18	6.1	42.62	19	43.04	43.35	-12.9	16,714	-0.08%
2024/01/17	0	0.00	3	43.63	43.25	-3	16,663	-0.02%
2024/01/16	3	43.83	84	43.41	43.60	-81	16,614	-0.49%
2024/01/15	1	43.65	4	44.06	43.95	-3	16,467	-0.02%
2024/01/12	12.1	44.28	0	0.00	43.55	12.1	16,410	0.07%
2024/01/11	10	43.94	12.1	44.23	44.55	-2.1	16,224	-0.01%
2024/01/10	127	43.56	20.2	43.41	43.65	106.8	15,998	0.67%	大買/鉅額交易
2024/01/09	1.4	42.23	4	42.04	41.95	-2.6	15,344	-0.02%
2024/01/08	1	42.35	5	42.26	42.15	-4	15,597	-0.03%
2024/01/05	3	42.28	2.3	42.22	42.25	0.8	16,105	0.00%
2024/01/04	3.1	42.13	192.1	42.08	42.10	-189	16,376	-1.15%	大賣/鉅額交易
2024/01/03	3.1	43.12	16	43.14	43.30	-12.9	16,329	-0.08%
2024/01/02	2.2	43.37	18	43.42	43.20	-15.8	16,273	-0.10%
2023/12/29	51.2	44.66	47	44.49	44.55	4.2	15,997	0.03%
2023/12/28	328.2	45.19	117.6	44.99	45.00	210.6	15,338	1.37%	大買/大賣/鉅額交易
2023/12/27	3.1	42.51	3	42.38	42.55	0.1	13,513	0.00%
2023/12/26	1	41.85	4	41.58	42.10	-3	13,726	-0.02%
2023/12/25	6.4	41.59	33	41.92	41.55	-26.6	13,929	-0.19%
2023/12/22	2	41.58	3.5	41.56	41.60	-1.5	13,969	-0.01%
2023/12/21	14.4	41.40	3	41.62	41.50	11.4	14,021	0.08%
2023/12/20	9	41.41	11.2	40.89	41.65	-2.2	14,239	-0.02%
2023/12/19	9	39.62	0	0.00	39.50	9	14,259	0.06%
2023/12/18	1	40.25	1	40.30	40.30	0	14,458	0.00%
2023/12/15	2.1	40.35	11	40.25	40.25	-8.9	15,181	-0.06%
2023/12/14	13.1	41.36	1	40.65	40.70	12.1	15,435	0.08%
2023/12/13	51	41.94	35	42.16	41.20	16	15,245	0.10%
2023/12/08	2	40.98	2	41.40	40.95	0	14,553	0.00%
2023/12/07	4	41.35	3	41.62	41.15	1	14,461	0.01%
2023/12/06	3	41.23	1	41.35	41.15	2	14,542	0.01%
2023/12/05	4	40.81	1.3	40.83	40.75	2.7	14,492	0.02%
2023/12/04	10	41.36	2.2	41.39	41.25	7.8	14,429	0.05%
2023/12/01	16.2	41.68	5.2	41.61	41.40	11	14,215	0.08%
2023/11/30	0	0.00	16	40.10	40.20	-16	13,802	-0.12%
2023/11/29	0	0.00	5.1	39.80	39.85	-5.1	13,797	-0.04%
2023/11/28	11	38.56	0.1	39.10	39.30	10.9	13,956	0.08%
2023/11/27	1.2	39.24	2	39.05	38.25	-0.8	14,123	-0.01%
2023/11/24	11.1	39.99	13	40.14	39.75	-1.9	14,088	-0.01%
2023/11/23	1	41.80	0	0.00	40.90	1	14,040	0.01%
2023/11/22	2	41.03	1	41.00	40.75	1	14,038	0.01%
2023/11/21	1.4	41.81	68.5	42.03	42.20	-67.2	14,068	-0.48%
2023/11/20	6	41.05	5	41.20	41.20	1	14,328	0.01%
2023/11/17	13	40.18	36.1	39.94	40.90	-23.1	14,375	-0.16%
2023/11/16	10	38.85	10	39.10	39.30	0	14,457	0.00%
2023/11/15	28	39.05	1	38.70	38.70	27	14,825	0.18%
2023/11/14	1	40.05	2	39.93	39.85	-1	16,064	-0.01%
2023/11/13	3	39.10	3	38.80	39.70	0	16,441	0.00%
2023/11/10	0	0.00	2	39.50	39.50	-2	16,710	-0.01%
2023/11/08	4.3	39.41	5.1	39.26	39.10	-0.8	17,277	0.00%
2023/11/07	1	38.74	0	0.00	38.80	1	17,499	0.01%
2023/11/06	1	38.70	1.1	38.60	38.70	-0.1	18,229	0.00%
2023/11/03	0	0.00	3	38.35	38.10	-3	18,679	-0.02%
2023/11/02	1	37.85	1.3	38.10	37.90	-0.3	19,410	0.00%
2023/11/01	1	36.90	1	36.90	36.90	0	20,759	0.00%
2023/10/31	0.1	36.95	1	36.70	36.75	-0.9	21,299	0.00%
2023/10/30	0.2	38.05	0	0.00	37.90	0.2	21,465	0.00%
2023/10/27	5.3	38.41	8	38.58	38.15	-2.7	21,611	-0.01%
2023/10/26	2	38.48	2	38.55	38.20	0	21,951	0.00%
2023/10/25	2	39.13	5	39.28	39.00	-3	22,087	-0.01%
2023/10/24	3	38.47	3	38.67	39.00	0	22,137	0.00%
2023/10/23	5	38.30	6	38.42	38.30	-1	22,215	0.00%
2023/10/20	3	37.88	1	37.20	37.95	2	22,467	0.01%
2023/10/19	4	37.33	4.2	37.58	38.00	-0.2	22,749	0.00%
2023/10/18	112.2	38.76	4	37.75	37.50	108.2	23,174	0.47%	大買/鉅額交易
2023/10/17	4	40.21	5	39.78	39.35	-1	23,530	0.00%
2023/10/16	8	40.04	0	0.00	39.80	8	26,345	0.03%
2023/10/13	8	42.02	9	41.94	42.00	-1	30,275	0.00%
2023/10/12	3	41.37	16	41.38	41.85	-13	30,070	-0.04%
2023/10/11	16	40.13	8	40.55	39.65	8	30,478	0.03%
2023/10/06	4	41.60	4	41.49	41.50	0	30,983	0.00%
2023/10/05	2	41.45	5	41.66	41.65	-3	32,976	-0.01%
2023/10/04	5	40.79	5	40.87	41.20	0	33,163	0.00%
2023/10/03	13	41.67	3.1	41.61	41.45	9.9	33,217	0.03%
2023/10/02	19	42.30	27	42.20	42.50	-8	33,214	-0.02%
2023/09/28	15	41.11	6	41.15	40.75	9	33,075	0.03%
2023/09/27	1	40.65	15.1	40.68	40.80	-14.1	33,344	-0.04%
2023/09/26	2	40.15	19.3	40.40	40.10	-17.3	34,282	-0.05%
2023/09/25	35	40.58	8	40.47	40.10	27	34,571	0.08%
2023/09/22	14.3	39.29	21	40.10	40.80	-6.8	34,366	-0.02%
2023/09/21	8.1	39.03	4	38.95	39.25	4.1	34,107	0.01%
2023/09/20	81.2	40.31	61.2	39.75	39.50	20	34,089	0.06%
2023/09/19	76.8	38.88	80	38.61	38.45	-3.2	33,817	-0.01%
2023/09/18	0	0.00	2	38.00	37.80	-2	34,400	-0.01%
2023/09/15	5	38.71	1	38.80	38.70	4	34,706	0.01%
2023/09/14	8	38.96	2	38.95	38.70	6	34,870	0.02%
2023/09/13	1	38.70	2	38.65	38.55	-1	35,439	0.00%
2023/09/12	0	0.00	0.2	38.30	38.45	-0.2	37,017	0.00%
2023/09/11	2	39.40	7.4	38.68	38.20	-5.4	38,498	-0.01%
2023/09/08	5	39.37	0	0.00	39.25	5	38,420	0.01%
2023/09/07	1.2	39.80	9	39.78	39.65	-7.8	38,624	-0.02%
2023/09/06	3	40.28	3	40.30	40.15	0	38,619	0.00%
2023/09/05	1.5	39.77	2	40.35	40.35	-0.5	38,718	0.00%
2023/09/04	5	39.86	2	39.83	39.90	3	38,830	0.01%
2023/09/01	10	40.08	3	39.97	39.75	7	38,850	0.02%
2023/08/31	5.3	40.31	8	40.43	40.55	-2.7	38,766	-0.01%
2023/08/30	2	41.25	3.3	41.56	40.95	-1.3	38,883	0.00%
2023/08/29	6	41.68	4	41.33	41.20	2	39,373	0.01%
2023/08/28	2	41.45	5	41.22	41.35	-3	40,556	-0.01%
2023/08/25	6	42.08	0	0.00	41.70	6	40,916	0.01%
2023/08/24	22	44.05	28	44.26	43.30	-6	40,875	-0.01%
2023/08/23	18	43.56	11	43.85	44.00	7	40,874	0.02%
2023/08/22	21	43.64	5	44.17	43.20	16	40,647	0.04%
2023/08/21	22	44.03	14	43.50	43.30	8	40,346	0.02%
2023/08/18	125.2	45.41	70.1	45.51	44.05	55.1	39,988	0.14%	大買/
2023/08/17	120.2	42.55	22.2	42.77	43.10	98	38,655	0.25%	大買/
2023/08/16	7.1	42.74	4	43.00	43.00	3.1	38,358	0.01%
2023/08/15	11.2	43.93	11	43.99	43.35	0.2	38,455	0.00%
2023/08/14	6.1	42.71	6	42.67	42.80	0.1	38,131	0.00%
2023/08/11	11	43.61	5	43.27	42.85	6	37,795	0.02%
2023/08/10	23.1	42.94	17	42.87	42.30	6.1	37,397	0.02%
2023/08/09	9.1	45.28	7	45.69	45.00	2.1	36,606	0.01%
2023/08/08	22	47.24	32	46.55	46.35	-10	36,084	-0.03%
2023/08/07	60.1	48.14	21	48.01	48.45	39.1	35,289	0.11%
2023/08/04	32	45.29	44	45.26	45.15	-12	33,829	-0.04%
2023/08/02	17.2	45.04	6	44.94	44.95	11.2	33,238	0.03%
2023/08/01	21	48.58	3	48.37	48.60	18	32,945	0.05%
2023/07/31	18	49.22	25	49.17	47.05	-7	32,749	-0.02%
2023/07/28	10.2	46.13	11	47.90	49.50	-0.8	32,343	0.00%
2023/07/27	12.1	47.25	365.2	47.14	46.80	-353.1	32,140	-1.10%	大賣/鉅額交易
2023/07/26	13.7	47.76	26.4	48.22	47.10	-12.8	31,987	-0.04%
2023/07/25	12.3	49.03	17.2	48.56	48.30	-5	31,791	-0.02%
2023/07/24	48.2	50.03	22	49.38	49.90	26.2	31,491	0.08%
2023/07/21	52.2	46.74	9	47.53	49.30	43.2	31,107	0.14%
2023/07/20	62.5	47.96	21.3	47.31	46.80	41.2	30,607	0.13%
2023/07/19	127.2	51.52	148.1	52.45	51.10	-20.9	29,960	-0.07%	大買/大賣/
2023/07/18	145.2	52.62	83.5	52.86	50.40	61.7	27,034	0.23%	大買/
2023/07/17	6	52.20	8	52.20	52.20	-2	22,706	-0.01%
2023/07/14	9	47.00	13	47.46	47.50	-4	22,355	-0.02%
2023/07/13	4	42.93	5	43.00	43.20	-1	21,592	0.00%
2023/07/12	32.9	38.40	129.3	38.77	39.30	-96.5	20,937	-0.46%	大賣/
2023/07/11	16.3	35.75	16	35.78	35.75	0.3	18,866	0.00%
2023/07/10	17.1	35.12	2	34.88	34.90	15.1	18,579	0.08%
2023/07/07	11.1	35.42	2	35.38	35.35	9.1	18,406	0.05%
2023/07/06	25	35.79	9	36.34	35.55	16	18,239	0.09%
2023/07/05	31.9	36.69	42.5	36.82	36.15	-10.6	17,878	-0.06%
2023/07/04	81.5	37.58	110.9	37.78	37.70	-29.4	17,291	-0.17%	大賣/
2023/07/03	30	36.00	40.1	36.25	35.95	-10.1	16,168	-0.06%
2023/06/30	1.7	34.41	5	34.74	34.95	-3.3	15,723	-0.02%
2023/06/29	2	34.88	33.2	34.74	34.70	-31.2	15,578	-0.20%
2023/06/28	1.2	35.74	3	35.32	34.70	-1.8	15,444	-0.01%
2023/06/27	23.5	35.79	6	35.47	35.35	17.5	15,208	0.12%
2023/06/26	161	36.47	28.3	36.70	36.85	132.7	14,732	0.90%	大買/鉅額交易
2023/06/21	36	35.21	27.1	35.33	35.15	8.9	13,755	0.06%
2023/06/20	2.2	34.50	6	34.68	34.50	-3.9	13,358	-0.03%
2023/06/19	6	35.17	4	35.00	35.40	2	13,068	0.02%
2023/06/16	42	37.16	90.2	37.00	36.45	-48.2	12,329	-0.39%
2023/06/15	87.1	35.04	164.8	35.14	36.15	-77.7	10,611	-0.73%	大賣/
2023/06/14	2	32.73	4	32.85	32.90	-2	9,027	-0.02%
2023/06/13	12.7	32.99	20	33.03	32.85	-7.3	8,882	-0.08%
2023/06/12	9	31.92	13.5	32.04	32.10	-4.5	8,565	-0.05%
2023/06/09	4	32.50	3	32.47	32.40	1	8,506	0.01%
2023/06/08	19	32.09	0	0.00	31.55	19	8,322	0.23%
2023/06/07	3	32.32	0	0.00	32.40	3	8,188	0.04%
2023/06/06	11.1	32.15	7	31.96	31.95	4.1	8,098	0.05%
2023/06/05	11.1	32.93	13	33.41	32.65	-1.9	7,965	-0.02%
2023/06/02	2	33.33	30	33.41	32.90	-28	7,652	-0.37%
2023/06/01	29.3	33.33	16.2	33.14	33.40	13.1	7,043	0.19%
2023/05/31	8.1	31.92	23.7	31.59	31.95	-15.6	5,728	-0.27%
2023/05/30	23.4	30.91	4	31.04	31.00	19.4	5,203	0.37%
2023/05/29	7.3	31.36	10.7	31.35	31.40	-3.4	5,067	-0.07%
2023/05/26	0.2	29.40	0	0.00	29.25	0.2	4,433	0.00%
2023/05/25	0.1	29.50	0	0.00	29.50	0.1	4,387	0.00%
2023/05/24	7	29.31	0	0.00	29.20	7	4,322	0.16%
2023/05/23	50.3	29.50	10	29.51	29.25	40.3	4,223	0.95%
2023/05/22	103	30.20	2	30.23	30.15	101	4,015	2.51%	大買/
2023/05/19	10.2	29.85	8.5	30.26	30.20	1.7	3,821	0.04%
2023/05/18	0	0.00	1	28.45	28.40	-1	3,282	-0.03%
2023/05/16	0	0.00	2	28.25	28.25	-2	3,208	-0.06%
2023/05/12	1	27.85	0	0.00	27.85	1	3,217	0.03%
2023/05/11	0	0.00	0.3	27.85	27.85	-0.3	3,316	-0.01%
2023/05/04	0	0.00	1	28.35	28.35	-1	3,526	-0.03%
2023/05/02	152	28.40	1	28.30	28.35	151	3,592	4.20%	大買/鉅額交易
2023/04/28	1	28.40	2	28.38	28.40	-1	3,608	-0.03%
2023/04/27	0	0.00	3	28.15	28.30	-3	3,589	-0.08%
2023/04/26	2	28.10	0	0.00	28.10	2	3,537	0.06%
2023/04/25	1	28.05	7	28.10	28.10	-6	3,503	-0.17%
2023/04/21	0	0.00	5	27.85	27.75	-5	3,391	-0.15%
2023/04/19	2	27.98	2	28.18	27.95	0	3,349	0.00%
2023/04/18	0	0.00	2	28.25	28.25	-2	3,297	-0.06%
2023/04/17	0	0.00	3	28.58	28.60	-3	3,244	-0.09%
2023/04/14	100	28.00	7	28.08	28.10	93	3,103	3.00%
2023/04/12	3	27.75	0	0.00	27.75	3	3,082	0.10%
2023/04/11	3	27.92	0	0.00	27.90	3	3,085	0.10%
2023/03/30	8	27.39	0	0.00	27.35	8	2,995	0.27%
2023/03/29	4.2	27.38	0	0.00	27.45	4.2	2,977	0.14%
2023/03/28	2	28.53	1	28.50	28.50	1	3,005	0.03%
2023/03/27	0	28.75	0	0.00	28.65	0	3,055	0.00%
2023/03/21	3	28.50	2	28.50	28.55	1	2,995	0.03%
2023/03/20	13	28.35	0	0.00	28.35	13	2,979	0.44%
2023/03/17	0	28.12	0	0.00	28.00	0	2,965	0.00%
2023/03/16	0	28.05	0	0.00	27.90	0	2,933	0.00%
2023/03/14	2	28.23	0	0.00	28.25	2	2,932	0.07%
2023/03/13	4	28.39	1	28.35	28.50	3	2,929	0.10%
2023/03/10	2.2	28.68	0	0.00	28.65	2.2	2,899	0.07%
2023/03/09	3.9	29.06	0	0.00	29.05	3.9	2,864	0.14%
2023/03/08	172	29.15	0	0.00	29.15	172	2,812	6.12%	大買/鉅額交易
2023/03/06	3	29.33	0	0.00	29.35	3	2,738	0.11%
2023/03/03	13	29.37	0	0.00	29.35	13	2,700	0.48%
2023/03/02	0	0.00	2	29.25	29.45	-2	2,659	-0.08%
2023/03/01	10.1	29.49	2	29.63	29.50	8.1	2,598	0.31%
2023/02/24	3	31.37	2	31.30	31.60	1	2,429	0.04%
2023/02/22	5	30.90	0	0.00	31.00	5	2,369	0.21%
2023/02/21	3	31.00	0	0.00	31.10	3	2,378	0.13%
2023/02/15	0	0.00	1.5	30.93	30.75	-1.5	2,600	-0.06%
2023/02/13	0	0.00	0.6	30.69	30.70	-0.6	2,686	-0.02%
2023/02/10	0.1	30.75	0	0.00	30.80	0.1	2,686	0.00%
2023/02/09	0.2	31.20	3	31.25	30.90	-2.8	2,666	-0.10%
2023/02/08	0	0.00	0.1	32.00	31.85	-0.1	2,565	0.00%
2023/02/07	1	31.95	2.2	31.85	31.85	-1.2	2,512	-0.05%
2023/02/06	1	31.45	1	31.45	31.50	0	2,430	0.00%
2023/02/03	0	0.00	1.8	31.05	31.40	-1.8	2,400	-0.08%
2023/02/02	1	30.95	1	30.85	30.85	0	2,337	0.00%
2023/02/01	3	30.68	0	0.00	30.75	3	2,309	0.13%
2023/01/31	0	0.00	3	30.50	30.80	-3	2,285	-0.13%
2023/01/30	0	0.00	1	30.25	30.30	-1	2,225	-0.04%
2023/01/16	1	30.10	0	0.00	29.90	1	2,190	0.05%
2023/01/13	0	0.00	0	30.00	30.05	0	2,179	0.00%
2023/01/12	0	0.00	1.2	30.15	30.15	-1.2	2,169	-0.06%
2023/01/10	1	30.10	2.3	30.06	30.10	-1.3	2,167	-0.06%
2022/12/30	1	30.00	0	0.00	29.50	1	2,154	0.05%
2022/12/29	0.3	28.94	1	29.50	29.70	-0.7	2,083	-0.03%
2022/12/28	1.1	29.17	1	29.25	29.15	0.1	2,050	0.00%
2022/12/26	0	0.00	0.2	29.68	29.55	-0.2	2,050	-0.01%
2022/12/23	1	29.45	0	0.00	29.70	1	2,062	0.05%
2022/12/22	0.1	29.85	0	0.00	29.75	0.1	2,115	0.00%
2022/12/20	1	30.30	3	29.70	29.60	-2	2,060	-0.10%
2022/12/19	1	30.00	4	30.00	29.75	-3	2,012	-0.15%
2022/12/16	0.1	29.25	0	0.00	29.40	0.1	1,889	0.01%
2022/12/14	0.1	29.55	0	0.00	29.75	0.1	1,853	0.01%
2022/12/13	2	29.55	0	0.00	29.65	2	1,821	0.11%
2022/12/07	2	29.13	0	0.00	29.00	2	1,826	0.11%
2022/12/06	1	29.20	0	0.00	29.20	1	1,803	0.06%
2022/12/05	0.2	29.83	0	0.00	29.70	0.2	1,764	0.01%
2022/12/02	0.1	30.00	0	0.00	29.95	0.1	1,791	0.00%
2022/12/01	1	30.00	2	30.00	29.95	-1	1,794	-0.06%
2022/11/30	0.1	29.65	1	29.70	29.75	-0.9	1,770	-0.05%
2022/11/29	1	29.30	0	0.00	29.60	1	1,748	0.06%
2022/11/28	0.7	29.32	0	0.00	29.50	0.7	1,737	0.04%
2022/11/25	0	0.00	3	29.32	29.30	-3	1,734	-0.17%
2022/11/24	0.1	29.25	0	0.00	29.30	0.1	1,718	0.00%
2022/11/23	1.4	29.26	0	0.00	29.25	1.4	1,714	0.08%
2022/11/18	1	29.15	1	29.35	28.95	0	1,727	0.00%
2022/11/17	1	29.15	0	0.00	29.20	1	1,703	0.06%
2022/11/16	0	0.00	3	29.12	29.15	-3	1,685	-0.18%
2022/11/15	0	0.00	4	28.88	28.85	-4	1,608	-0.25%
2022/11/14	0	0.00	1.5	28.75	28.85	-1.5	1,586	-0.09%
2022/11/11	1	28.65	3.3	28.75	28.60	-2.3	1,541	-0.15%
2022/11/10	0.1	28.15	1	28.15	28.30	-0.9	1,488	-0.06%
2022/11/09	2.2	28.52	1	28.30	28.30	1.2	1,472	0.08%
2022/11/08	0.1	27.90	0	0.00	27.85	0.1	1,396	0.01%
2022/10/25	1	26.55	1	26.75	26.55	0	1,686	0.00%
2022/10/17	0	0.00	1	26.25	26.40	-1	1,723	-0.06%
2022/10/14	0	26.80	1	26.65	26.55	-1	1,765	-0.06%
2022/10/13	1	26.35	0	0.00	26.25	1	1,785	0.06%
2022/10/11	0.1	26.75	13	27.05	26.70	-12.9	1,805	-0.71%
2022/10/07	3	27.38	0	0.00	27.45	3	1,794	0.17%
2022/10/05	0	0.00	1	27.35	27.40	-1	1,816	-0.06%
2022/10/04	3	27.08	0	0.00	27.30	3	1,830	0.16%
2022/10/03	1	26.85	0	0.00	26.90	1	1,833	0.05%
2022/09/30	4	26.93	0	0.00	27.00	4	1,852	0.22%
2022/09/29	2	27.30	2	26.93	27.15	0	1,855	0.00%
2022/09/28	1	26.25	25	26.10	26.15	-24	1,804	-1.33%
2022/09/27	3	26.60	0	0.00	26.60	3	1,797	0.17%
2022/09/26	4	26.79	0	0.00	26.50	4	1,808	0.22%
2022/09/22	1.1	27.50	0	0.00	27.50	1.1	1,830	0.06%
2022/09/19	2	27.85	0	0.00	27.75	2	1,876	0.11%
2022/09/16	2.1	28.00	0	0.00	27.70	2.1	1,895	0.11%
2022/09/15	0	0.00	1	28.05	28.00	-1	1,923	-0.05%
2022/09/14	5	28.02	1	27.85	28.00	4	1,984	0.20%
2022/09/12	0.2	27.98	2	28.08	28.10	-1.8	2,172	-0.08%
2022/09/08	1	27.30	0	0.00	28.10	1	2,205	0.05%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/06	4	27.66	0	0.00	27.35	4	2,158	0.19%
2022/09/05	1	27.75	0	0.00	27.75	1	2,153	0.05%
2022/09/02	0	28.00	0	0.00	27.80	0	2,165	0.00%
2022/08/30	0	0.00	1	28.15	28.05	-1	2,148	-0.05%
2022/08/29	1	27.85	0	0.00	27.90	1	2,146	0.05%
2022/08/26	10	28.50	0	0.00	28.40	10	2,127	0.47%
2022/08/25	0.1	28.40	0	0.00	28.35	0.1	2,123	0.00%
2022/08/24	0	0.00	6	28.45	28.40	-6	2,119	-0.28%
2022/08/19	0	0.00	2	28.80	28.90	-2	2,143	-0.09%
2022/08/17	1.2	28.60	0	0.00	28.55	1.2	2,138	0.06%
2022/08/16	0.1	28.80	0	0.00	28.75	0.1	2,127	0.00%
2022/08/15	1.7	28.73	0	0.00	28.85	1.7	2,152	0.08%
2022/08/12	1.6	28.99	2	29.05	28.90	-0.5	2,128	-0.02%
2022/08/11	0	0.00	4	29.28	29.10	-4	2,104	-0.19%
2022/08/10	4.2	29.35	7	29.39	29.10	-2.8	2,090	-0.13%
2022/08/09	2	29.18	6.9	29.07	29.45	-4.9	2,078	-0.23%
2022/08/08	8.4	28.59	2.1	28.72	28.70	6.3	2,003	0.31%
2022/08/05	0	0.00	4.4	28.30	28.30	-4.4	1,993	-0.22%
2022/08/04	1.1	27.66	1	27.80	28.00	0.1	2,026	0.01%
2022/08/03	1	27.90	0	0.00	27.85	1	2,072	0.05%
2022/08/02	0.1	28.00	2	28.00	27.95	-1.9	2,110	-0.09%
2022/07/29	0.1	28.00	0	0.00	28.15	0.1	2,158	0.00%
2022/07/25	0	0.00	1	28.10	28.05	-1	2,244	-0.04%
2022/07/22	1	28.30	0	0.00	28.20	1	2,242	0.04%
2022/07/21	1	27.70	0.2	27.93	28.05	0.8	2,251	0.04%
2022/07/19	0	0.00	0.1	27.45	27.35	-0.1	2,259	0.00%
2022/07/15	0	0.00	1	26.95	27.00	-1	2,247	-0.04%
2022/07/13	0	0.00	4	26.85	26.80	-4	2,280	-0.18%
2022/07/12	0.1	26.65	0	0.00	26.45	0.1	2,285	0.00%
2022/07/07	0	0.00	0.1	27.30	27.40	-0.1	2,322	0.00%
2022/07/06	0.2	26.92	0	0.00	26.75	0.2	2,338	0.01%
2022/07/05	0.4	26.98	0.1	27.25	27.15	0.3	2,383	0.01%
2022/07/01	0.2	27.00	8	27.08	26.80	-7.8	2,488	-0.31%
2022/06/30	0.1	27.65	0	0.00	27.45	0.1	2,556	0.00%
2022/06/24	0	0.00	1	28.55	28.45	-1	3,084	-0.03%
2022/06/23	2.1	28.25	0	0.00	28.20	2.1	3,156	0.07%
2022/06/22	11.1	28.63	16	28.71	28.35	-4.9	3,196	-0.15%
2022/06/21	20.5	28.68	34.1	28.66	28.70	-13.6	3,201	-0.42%
2022/06/17	0	0.00	10	27.60	27.90	-10	3,077	-0.32%
2022/06/16	1.1	28.04	1	28.05	27.65	0.1	3,073	0.00%
2022/06/14	0.1	27.60	0	0.00	27.90	0.1	3,145	0.00%
2022/06/13	0	0.00	91	27.81	27.90	-91	3,175	-2.87%
2022/06/10	90	28.19	0	0.00	28.20	90	3,200	2.81%
2022/06/09	0	0.00	3	28.10	28.00	-3	3,220	-0.09%
2022/06/08	0.4	28.10	0	0.00	28.10	0.4	3,266	0.01%
2022/06/07	0.2	27.75	2	28.03	28.00	-1.8	3,332	-0.05%
2022/06/06	0	0.00	1	27.90	27.85	-1	3,402	-0.03%
2022/06/02	0.1	28.00	0	0.00	28.00	0.1	3,636	0.00%
2022/05/31	0	0.00	1	27.85	28.00	-1	3,798	-0.03%
2022/05/27	1	27.65	0	0.00	27.60	1	3,954	0.03%
2022/05/26	1	27.50	1	27.65	27.50	0	4,251	0.00%
2022/05/18	1	27.00	1	27.10	27.20	0	4,660	0.00%
2022/05/16	0	0.00	1	27.15	26.85	-1	4,764	-0.02%
2022/05/11	1.1	26.80	0	0.00	26.65	1.1	4,858	0.02%
2022/05/10	2	27.13	0	0.00	27.15	2	4,843	0.04%
2022/05/09	1	27.70	0	0.00	27.50	1	4,832	0.02%
2022/05/06	1.2	27.90	0	0.00	27.85	1.2	4,838	0.02%
2022/05/04	0.1	28.00	0	0.00	28.00	0.1	4,843	0.00%
2022/04/29	2.1	27.99	0	0.00	27.75	2.1	4,951	0.04%
2022/04/28	0.2	27.92	0	0.00	27.80	0.2	4,978	0.00%
2022/04/27	0	0.00	1	27.60	27.80	-1	5,007	-0.02%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	8	28.04	0	0.00	27.95	8	5,038	0.16%
2022/04/20	1	28.55	1	28.75	28.75	0	5,174	0.00%
2022/04/14	1	28.30	5	28.45	28.55	-4	5,386	-0.07%
2022/04/13	5	28.19	0	0.00	28.20	5	5,452	0.09%
2022/04/12	1	28.15	0	0.00	28.25	1	5,478	0.02%
2022/04/08	11	28.35	0	0.00	28.20	11	5,630	0.20%
2022/04/07	1	28.30	0	0.00	28.25	1	5,830	0.02%
2022/04/06	0.2	28.90	0	0.00	28.90	0.2	6,006	0.00%
2022/04/01	1.2	29.28	0.5	29.45	29.35	0.7	6,019	0.01%
2022/03/31	3	29.60	1	29.70	29.55	2	6,065	0.03%
2022/03/30	36	31.91	0	0.00	31.75	36	5,901	0.61%
2022/03/29	5	31.98	8	31.95	31.85	-3	5,822	-0.05%
2022/03/28	1.2	32.02	0	0.00	32.05	1.2	5,755	0.02%
2022/03/25	1	32.50	1	32.50	32.40	0	5,732	0.00%
2022/03/24	0	0.00	1	32.50	32.50	-1	5,822	-0.02%
2022/03/23	0	0.00	1	32.30	32.30	-1	6,297	-0.02%
2022/03/22	0	0.00	4	32.09	32.20	-4	6,533	-0.06%
2022/03/21	2	32.08	1	32.10	32.00	1	6,617	0.02%
2022/03/18	2	31.75	4	32.05	31.75	-2	6,829	-0.03%
2022/03/17	5	32.05	0	0.00	32.00	5	7,234	0.07%
2022/03/15	0	0.00	3	31.75	31.75	-3	7,477	-0.04%
2022/03/14	1	32.05	0	0.00	32.05	1	7,549	0.01%
2022/03/11	1	31.80	0	0.00	31.75	1	7,637	0.01%
2022/03/10	5	32.00	0	0.00	31.85	5	7,640	0.07%
2022/03/09	0.3	31.55	5	31.45	31.45	-4.7	7,658	-0.06%
2022/03/08	9	31.60	6	31.90	31.20	3	7,690	0.04%
2022/03/07	4	32.35	0	0.00	32.35	4	7,534	0.05%
2022/03/04	0	0.00	1	33.05	33.05	-1	7,568	-0.01%
2022/03/02	3	32.53	11	32.48	32.70	-8	7,913	-0.10%
2022/03/01	16	32.59	2	32.35	32.60	14	8,286	0.17%
2022/02/25	2	33.53	10	33.52	33.55	-8	8,201	-0.10%
2022/02/24	10	33.81	19	33.73	33.70	-9	8,397	-0.11%
2022/02/23	5	34.10	8	34.15	34.30	-3	8,850	-0.03%
2022/02/22	5	33.95	2	33.83	33.95	3	10,310	0.03%
2022/02/21	8	34.36	45	34.41	34.45	-37	10,599	-0.35%
2022/02/18	2	33.88	5	33.94	33.95	-3	11,073	-0.03%
2022/02/17	10	34.12	1	34.05	34.00	9	11,685	0.08%
2022/02/16	3	34.00	1	34.05	34.00	2	11,823	0.02%
2022/02/15	6	34.00	11	34.09	33.75	-5	12,048	-0.04%
2022/02/14	3.2	33.66	7	33.54	33.90	-3.8	11,967	-0.03%
2022/02/10	1	33.70	5	33.65	33.70	-4	11,976	-0.03%
2022/02/09	8	33.51	2	33.45	33.75	6	11,960	0.05%
2022/02/08	1	33.35	0	0.00	33.50	1	11,952	0.01%
2022/02/07	3	32.90	1	32.65	33.00	2	11,982	0.02%
2022/01/26	0	0.00	5	32.25	32.30	-5	12,069	-0.04%
2022/01/25	6	32.45	4	32.44	32.25	2	12,060	0.02%
2022/01/24	1	32.65	5	32.62	32.80	-4	12,018	-0.03%
2022/01/21	1	33.55	18	33.48	33.10	-17	11,989	-0.14%
2022/01/20	2	33.70	0	0.00	33.75	2	11,943	0.02%
2022/01/19	0	0.00	1	33.60	33.50	-1	11,931	-0.01%
2022/01/18	0	0.00	8	33.88	33.75	-8	11,920	-0.07%
2022/01/17	1.5	33.50	0	0.00	33.60	1.5	11,862	0.01%
2022/01/14	4	33.01	2	32.98	33.00	2	11,802	0.02%
2022/01/13	1	33.40	1	33.40	33.50	0	11,708	0.00%
2022/01/12	0.5	33.40	0	0.00	33.40	0.5	11,669	0.00%
2022/01/11	6	33.36	1	33.35	33.50	5	11,629	0.04%
2022/01/10	2	33.60	2	33.60	33.65	0	11,562	0.00%
2022/01/07	31	34.18	11	34.55	33.80	20	11,500	0.17%
2022/01/06	6	34.03	1	34.15	34.45	5	11,401	0.04%
2022/01/05	9	34.33	5	34.30	34.20	4	11,325	0.04%
2022/01/04	4	34.54	3.3	34.50	34.50	0.7	11,295	0.01%
2022/01/03	8	34.73	2	35.00	34.50	6	11,256	0.05%
2021/12/30	2	34.93	6	35.14	35.20	-4	11,091	-0.04%
2021/12/29	1	34.90	16	34.80	34.95	-15	10,858	-0.14%
2021/12/28	10	34.54	3	34.48	34.50	7	10,623	0.07%
2021/12/27	1	34.25	19	34.31	34.35	-18	10,562	-0.17%
2021/12/24	5	33.85	0	0.00	33.80	5	10,479	0.05%
2021/12/23	13.6	33.89	2	34.00	34.00	11.6	10,452	0.11%
2021/12/22	2	33.80	5	33.86	33.70	-3	10,393	-0.03%
2021/12/21	3	33.80	1	33.75	33.90	2	10,374	0.02%
2021/12/20	0	0.00	7	33.72	33.70	-7	10,357	-0.07%
2021/12/17	16	34.77	33	34.73	34.10	-17	10,305	-0.16%
2021/12/16	3	34.23	27	34.16	34.40	-24	9,813	-0.24%
2021/12/15	6	33.93	7	33.79	33.70	-1	9,596	-0.01%
2021/12/14	10.2	33.86	15	33.93	33.85	-4.8	9,587	-0.05%
2021/12/13	32	34.28	17	34.19	34.10	15	9,414	0.16%
2021/12/10	3	33.37	17	33.38	33.40	-14	9,008	-0.16%
2021/12/09	4	32.76	0	0.00	32.75	4	8,775	0.05%
2021/12/08	9.6	32.69	2	33.00	32.70	7.6	8,721	0.09%
2021/12/07	5	32.45	3	32.80	32.80	2	8,643	0.02%
2021/12/06	10	32.30	60	32.10	32.30	-50	8,531	-0.59%
2021/12/03	8.3	32.23	12	32.19	32.20	-3.7	8,534	-0.04%
2021/12/02	2	31.90	14	31.88	31.70	-12	8,484	-0.14%
2021/12/01	7.2	31.86	5	31.78	32.15	2.2	8,477	0.03%
2021/11/30	23	32.27	3	32.32	32.00	20	8,680	0.23%
2021/11/29	30	31.78	16	31.70	31.70	14	8,595	0.16%
2021/11/26	18	32.06	18	32.22	32.00	0	8,421	0.00%
2021/11/25	43	33.29	70.6	33.00	32.90	-27.5	8,127	-0.34%
2021/11/24	10	33.84	15	33.86	34.00	-5	7,668	-0.06%
2021/11/23	27	34.06	5	34.04	33.90	22	7,460	0.29%
2021/11/22	15	34.16	17.1	34.21	34.50	-2.1	7,209	-0.03%
2021/11/19	48.6	33.94	107.1	34.18	34.40	-58.5	6,688	-0.87%	大賣/
2021/11/18	34	32.06	15	31.96	32.10	19	5,175	0.37%
2021/11/17	56	32.01	87	31.99	31.75	-31	4,806	-0.64%
2021/11/16	131.3	30.83	98.6	31.27	32.10	32.7	4,217	0.77%	大買/
2021/11/15	3	30.10	1	30.30	30.10	2	3,605	0.06%
2021/11/12	15	29.80	5	29.93	29.70	10	3,436	0.29%
2021/11/11	1	29.00	1	29.15	29.10	0	3,242	0.00%
2021/11/10	0	0.00	4	29.20	29.25	-4	3,266	-0.12%
2021/11/09	0	0.00	0.1	29.00	29.05	-0.1	3,292	0.00%
2021/11/08	0	0.00	1	28.80	28.90	-1	3,265	-0.03%
2021/11/05	15	28.70	6	28.90	28.90	9	3,284	0.27%
2021/11/03	1	29.25	4.1	29.25	29.25	-3.1	3,272	-0.09%
2021/10/29	1	28.75	0	0.00	28.75	1	3,165	0.03%
2021/10/28	5	28.48	3	28.47	28.60	2	3,143	0.06%
2021/10/26	0.2	28.40	0	0.00	28.35	0.2	3,135	0.01%
2021/10/20	0	0.00	10	28.30	28.25	-10	3,280	-0.30%
2021/10/19	0	0.00	6	28.25	28.30	-6	3,312	-0.18%
2021/10/13	2	28.15	0	0.00	28.00	2	3,702	0.05%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/05	2	27.55	1	27.80	27.75	1	5,994	0.02%
2021/10/04	3	27.72	0	0.00	27.70	3	5,984	0.05%
2021/10/01	2	28.10	0	0.00	28.05	2	5,963	0.03%
2021/09/30	0	0.00	5	28.64	28.65	-5	5,940	-0.08%
2021/09/29	12	28.68	1	28.70	28.60	11	5,954	0.18%
2021/09/28	1	28.70	0	0.00	29.00	1	5,947	0.02%
2021/09/27	11	29.10	16	29.04	28.95	-5	5,926	-0.08%
2021/09/24	2	29.10	2	29.08	29.05	0	5,964	0.00%
2021/09/23	0	0.00	2	28.65	28.70	-2	5,876	-0.03%
2021/09/22	2	28.33	2	28.35	28.70	0	5,856	0.00%
2021/09/17	2	28.75	2	28.85	28.75	0	5,835	0.00%
2021/09/16	1	28.65	5	28.69	28.70	-4	5,753	-0.07%
2021/09/15	0	0.00	1	28.40	28.30	-1	5,696	-0.02%
2021/09/14	10	28.20	1	28.25	28.20	9	5,662	0.16%
2021/09/13	5	28.06	4	28.05	28.10	1	5,666	0.02%
2021/09/10	3	28.15	0	0.00	28.15	3	5,659	0.05%
2021/09/09	2	28.33	0	0.00	28.30	2	5,650	0.04%
2021/09/08	5	28.48	1	28.70	28.30	4	5,646	0.07%
2021/09/07	4	28.64	0	0.00	28.70	4	5,619	0.07%
2021/09/06	9	29.14	20	29.25	28.80	-11	5,621	-0.20%
2021/09/03	25	28.93	8	29.00	28.95	17	5,543	0.31%
2021/08/31	2	27.80	0	0.00	27.90	2	5,270	0.04%
2021/08/30	3	27.75	0	0.00	27.80	3	5,344	0.06%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/25	0	0.00	4	27.85	27.90	-4	5,458	-0.07%
2021/08/23	1	27.00	46	27.49	27.55	-45	5,549	-0.81%
2021/08/20	3	26.98	6	27.04	27.00	-3	5,554	-0.05%
2021/08/19	0	0.00	1	27.55	27.10	-1	5,566	-0.02%
2021/08/18	5	27.30	3	27.50	27.60	2	5,550	0.04%
2021/08/17	2	27.55	3	27.55	27.50	-1	5,566	-0.02%
2021/08/16	5	27.94	2	27.90	27.90	3	5,546	0.05%
2021/08/13	92	28.45	91	28.32	28.30	1	5,520	0.02%
2021/08/11	1	27.80	4	27.83	27.80	-3	5,515	-0.05%
2021/08/10	0	0.00	1	28.05	27.95	-1	5,556	-0.02%
2021/08/09	3	28.67	0	0.00	28.50	3	5,694	0.05%
2021/08/06	0.6	28.65	5	28.55	28.80	-4.4	5,769	-0.08%
2021/08/05	0	0.00	15	28.60	28.60	-15	5,867	-0.26%
2021/08/04	0	0.00	20	28.60	28.60	-20	6,109	-0.33%
2021/08/03	1	28.50	0	0.00	28.50	1	6,232	0.02%
2021/07/30	73	28.41	67	28.33	28.40	6	6,310	0.10%
2021/07/29	3	28.50	10	28.45	28.45	-7	6,372	-0.11%
2021/07/28	0	0.00	1	28.20	28.35	-1	6,441	-0.02%
2021/07/27	0	0.00	10	28.85	28.80	-10	6,594	-0.15%
2021/07/22	5	27.90	1	28.05	27.90	4	7,312	0.05%
2021/07/21	5	27.96	0	0.00	27.90	5	7,324	0.07%
2021/07/20	1	28.10	1	28.10	28.10	0	7,314	0.00%
2021/07/19	0.1	28.55	1	28.55	28.45	-1	7,288	-0.01%
2021/07/16	2	29.23	30	29.14	29.10	-28	7,285	-0.38%
2021/07/14	5.1	29.35	8	29.28	29.25	-3	7,416	-0.04%
2021/07/13	166	30.90	102	30.80	29.55	64	7,341	0.87%	大買/大賣/
2021/07/12	137	29.26	57.2	30.17	30.45	79.9	5,937	1.34%	大買/
2021/07/09	0	0.00	11	28.07	28.15	-11	5,467	-0.20%
2021/07/08	0	0.00	1	28.15	28.05	-1	5,561	-0.02%
2021/07/06	2.9	28.07	0.4	28.00	28.05	2.4	5,724	0.04%
2021/07/05	2.1	28.05	0	0.00	28.00	2.1	5,777	0.04%
2021/07/01	31	28.05	0	0.00	28.00	31	5,852	0.53%
2021/06/30	0.2	27.55	1	27.55	27.60	-0.8	5,848	-0.01%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0	0.00	45	27.70	27.70	-45	5,966	-0.75%
2021/06/21	0	0.00	2	27.60	27.65	-2	6,351	-0.03%
2021/06/18	0	0.00	1	27.80	28.00	-1	6,456	-0.02%
2021/06/15	0	0.00	1	27.90	27.90	-1	6,659	-0.02%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/08	0	0.00	2	27.95	27.90	-2	6,922	-0.03%
2021/06/07	51	28.00	50	27.90	28.00	1	7,096	0.01%
2021/06/04	20	28.70	129	28.56	28.60	-109	7,217	-1.51%	大賣/鉅額交易
2021/06/03	0	0.00	1	28.40	28.65	-1	7,636	-0.01%
2021/05/31	10	28.15	0	0.00	28.20	10	7,625	0.13%
2021/05/28	100	28.21	0	0.00	28.20	100	7,626	1.31%
2021/05/27	0	0.00	1	27.90	28.15	-1	7,729	-0.01%
2021/05/25	0	0.00	1	28.25	28.25	-1	7,869	-0.01%
2021/05/24	2	27.90	0	0.00	27.90	2	7,959	0.03%
2021/05/21	0	0.00	4	27.36	27.30	-4	8,241	-0.05%
2021/05/20	1	27.15	0	0.00	27.00	1	8,340	0.01%
2021/05/19	0	0.00	1	26.85	26.95	-1	8,349	-0.01%
2021/05/18	2	26.55	2	26.80	27.00	0	8,339	0.00%
2021/05/17	1	25.85	0	0.00	25.65	1	8,341	0.01%
2021/05/14	13	27.30	25	27.41	27.45	-12	8,180	-0.15%
2021/05/13	1	27.10	9	26.84	27.00	-8	8,103	-0.10%
2021/05/12	5	27.04	24.3	27.21	27.45	-19.3	7,988	-0.24%
2021/05/11	2	28.73	5	28.70	28.60	-3	7,759	-0.04%
2021/05/07	0	0.00	6	29.18	29.30	-6	7,685	-0.08%
2021/05/06	0	0.00	1	28.80	28.90	-1	7,676	-0.01%
2021/05/05	2	29.04	6	28.95	28.80	-4	7,625	-0.05%
2021/05/04	3	28.75	25	28.92	28.85	-22	7,576	-0.29%
2021/04/29	8.1	30.86	7	30.76	30.60	1.1	7,303	0.02%
2021/04/28	6.5	30.13	0	0.00	30.30	6.5	6,924	0.09%
2021/04/27	10	29.50	1	29.50	29.50	9	6,734	0.13%
2021/04/26	1	29.40	1	29.40	29.40	0	6,735	0.00%
2021/04/23	0	0.00	5	29.45	29.35	-5	6,707	-0.07%
2021/04/22	3	29.87	9	29.30	29.35	-6	6,801	-0.09%
2021/04/21	2	30.15	8	29.88	30.15	-6	6,734	-0.09%
2021/04/20	3	29.58	3	29.73	29.80	0	6,621	0.00%
2021/04/19	1	29.35	6	29.30	29.35	-5	6,537	-0.08%
2021/04/16	0	0.00	0.8	28.95	29.15	-0.8	6,590	-0.01%
2021/04/14	4	28.50	2	28.60	28.65	2	6,617	0.03%
2021/04/13	1	28.95	1	29.15	28.90	0	6,607	0.00%
2021/04/12	8	29.36	10	29.30	29.30	-2	6,532	-0.03%
2021/04/09	3	29.28	1	29.35	29.45	2	6,479	0.03%
2021/04/08	0	0.00	1	29.25	29.20	-1	6,460	-0.02%
2021/04/07	0	0.00	5	29.00	29.15	-5	6,483	-0.08%
2021/04/06	1	29.05	0.5	29.00	29.05	0.5	6,496	0.01%
2021/04/01	0	0.00	6.1	29.06	29.15	-6.1	6,453	-0.09%
2021/03/31	2	28.70	9	28.76	28.85	-7	6,398	-0.11%
2021/03/30	2	28.60	0	0.00	28.70	2	6,349	0.03%
2021/03/29	2	28.60	1	28.75	28.65	1	6,295	0.02%
2021/03/26	5	28.60	13	28.60	28.60	-8	6,283	-0.13%
2021/03/25	77	28.61	0.3	28.75	28.65	76.7	6,276	1.22%
2021/03/24	49	29.31	1	29.30	29.30	48	6,234	0.77%
2021/03/23	11	29.10	0.3	29.20	29.25	10.7	6,178	0.17%
2021/03/22	1	28.80	0	0.00	28.95	1	6,122	0.02%
2021/03/18	0	0.00	2.2	29.10	29.05	-2.2	6,113	-0.04%
2021/03/17	2	29.03	0	0.00	29.10	2	6,181	0.03%
2021/03/16	0	0.00	10	29.14	29.15	-10	6,395	-0.16%
2021/03/15	0	0.00	8	28.95	29.10	-8	6,548	-0.12%
2021/03/12	2	28.68	2	28.68	28.95	0	7,216	0.00%
2021/03/11	1	28.85	11	28.89	28.80	-10	7,457	-0.13%
2021/03/10	2	28.70	2	28.60	28.80	0	7,347	0.00%
2021/03/09	46.1	28.31	11	28.40	28.45	35.1	7,224	0.49%
2021/03/08	0	30.40	0	0.00	30.30	0	6,814	0.00%
2021/03/04	0	0.00	1	30.30	30.40	-1	6,845	-0.01%
2021/03/03	1	30.60	0	0.00	30.60	1	6,834	0.01%
2021/03/02	0	0.00	2	30.80	30.60	-2	6,832	-0.03%
2021/02/26	24	30.44	5	30.30	30.95	19	6,770	0.28%
2021/02/25	0.3	30.60	2	30.65	30.65	-1.7	6,746	-0.03%
2021/02/24	2	30.78	1	30.85	30.50	1	6,816	0.01%
2021/02/23	17.5	31.02	4.6	30.99	31.00	12.9	6,687	0.19%
2021/02/22	3	30.17	0.2	30.00	30.25	2.8	6,367	0.04%
2021/02/18	16	29.53	1	29.45	29.65	15	6,260	0.24%
2021/02/05	1.2	29.25	0	0.00	29.25	1.2	6,284	0.02%
2021/02/03	2	29.15	0	0.00	29.30	2	6,351	0.03%
2021/02/02	0	0.00	0	29.15	29.25	0	6,382	0.00%
2021/02/01	3	28.97	0	0.00	29.00	3	6,387	0.05%
2021/01/27	0	0.00	1.1	29.40	29.45	-1.1	6,298	-0.02%
2021/01/26	1.6	29.41	101	29.35	29.35	-99.4	6,288	-1.58%	大賣/
2021/01/25	100	29.39	0	0.00	29.50	100	6,277	1.59%
2021/01/22	0	0.00	0.3	29.20	29.30	-0.3	6,252	0.00%
2021/01/21	5	29.15	0	0.00	29.20	5	6,236	0.08%
2021/01/20	2	29.40	15	29.37	29.15	-13	6,197	-0.21%
2021/01/19	0	0.00	1	29.85	29.80	-1	6,118	-0.02%
2021/01/18	2	29.75	6	29.72	29.90	-4	6,074	-0.07%
2021/01/15	2	30.13	1	30.15	29.85	1	6,042	0.02%
2021/01/14	1	30.00	1	30.10	30.05	0	5,906	0.00%
2021/01/13	2	29.88	4	29.88	29.85	-2	5,892	-0.03%
2021/01/12	8	30.03	2.4	29.90	29.80	5.6	5,874	0.10%
2021/01/11	9	30.14	3	29.97	30.15	6	5,800	0.10%
2021/01/08	1	29.35	6	29.38	29.40	-5	5,671	-0.09%
2021/01/07	0	0.00	100	29.50	29.40	-100	5,610	-1.78%
2021/01/06	9.4	29.66	2	29.40	29.40	7.4	5,588	0.13%
2021/01/05	1	29.50	30	29.50	29.60	-29	5,539	-0.52%
2020/12/31	3	29.65	1.1	29.65	29.50	1.9	5,528	0.03%
2020/12/30	3	29.65	0	0.00	29.65	3	5,496	0.05%
2020/12/29	100	29.24	0	0.00	29.30	100	5,419	1.85%
2020/12/28	0	0.00	12	29.36	29.40	-12	5,366	-0.22%
2020/12/25	0	0.00	1	29.30	29.30	-1	5,361	-0.02%
2020/12/22	11	29.28	0	0.00	29.00	11	5,341	0.21%
2020/12/21	2	29.13	1	29.00	29.20	1	5,356	0.02%
2020/12/18	2	29.65	0	0.00	29.40	2	5,325	0.04%
2020/12/17	0	0.00	1	29.20	29.20	-1	5,288	-0.02%
2020/12/16	1	29.35	0.5	29.50	29.40	0.5	5,248	0.01%
2020/12/15	2	29.38	17	29.54	29.25	-15	5,195	-0.29%
2020/12/14	11	30.09	6	29.99	29.80	5	5,096	0.10%
2020/12/11	1	29.70	11	29.75	29.70	-10	5,063	-0.20%
2020/12/10	25.8	30.03	11	30.10	30.05	14.8	4,961	0.30%
2020/12/09	18	31.16	12.1	31.13	31.15	5.9	4,696	0.13%
2020/12/08	10	32.00	24	32.22	31.75	-14	4,523	-0.31%
2020/12/07	29	30.43	6	30.73	31.25	23	3,891	0.59%
2020/12/04	11	29.82	16	29.90	29.90	-5	3,535	-0.14%
2020/12/03	47	29.60	48.1	29.80	29.65	-1.1	3,472	-0.03%
2020/12/01	17	29.49	1	29.65	29.65	16	3,423	0.47%
2020/11/30	1	29.70	3	29.82	29.50	-2	3,409	-0.06%
2020/11/27	1	29.70	0	0.00	29.75	1	3,366	0.03%
2020/11/26	0	0.00	10	29.70	29.65	-10	3,339	-0.30%
2020/11/25	2	29.53	3.1	29.61	29.65	-1.1	3,340	-0.03%
2020/11/24	12	29.83	32	29.74	29.60	-20	3,319	-0.60%
2020/11/23	8.4	29.46	5	29.27	29.60	3.4	3,263	0.10%
2020/11/20	1	29.15	3	29.15	29.10	-2	3,261	-0.06%
2020/11/19	3	29.28	12	29.20	29.20	-9	3,269	-0.28%
2020/11/17	0	0.00	0.4	29.00	29.00	-0.4	3,295	-0.01%
2020/11/16	35	29.22	7	29.15	29.10	28	3,409	0.82%
2020/11/13	30	29.35	28	29.31	29.35	2	3,388	0.06%
2020/11/12	3	29.30	0	0.00	29.10	3	3,373	0.09%
2020/11/10	1	28.95	0	28.95	29.00	1	3,365	0.03%
2020/11/09	1	28.95	0	0.00	28.90	1	3,523	0.03%
2020/11/06	1	29.00	2	29.08	28.85	-1	3,665	-0.03%
2020/11/05	0	0.00	1	28.80	28.80	-1	3,655	-0.03%
2020/11/04	3	28.82	0	0.00	28.75	3	3,661	0.08%
2020/11/03	1	28.75	0	0.00	28.70	1	3,685	0.03%
2020/11/02	7	28.25	0	0.00	28.30	7	3,703	0.19%
2020/10/30	2	28.28	10.2	28.50	28.20	-8.2	3,715	-0.22%
2020/10/29	8	28.45	1	28.55	28.45	7	3,722	0.19%
2020/10/28	0	0.00	0.9	28.75	28.60	-0.9	3,746	-0.02%
2020/10/26	10	28.95	5	28.85	28.85	5	3,792	0.13%
2020/10/23	16	29.08	0	0.00	28.95	16	3,837	0.42%
2020/10/21	10	29.16	10	29.20	28.95	0	4,020	0.00%
2020/10/20	19	28.78	0	0.00	28.90	19	4,113	0.46%
2020/10/19	5	28.68	1	28.70	28.70	4	4,135	0.10%
2020/10/16	0	0.00	0	28.60	28.60	0	4,213	0.00%
2020/10/15	0	28.60	0	0.00	28.60	0	4,251	0.00%
2020/10/13	0	0.00	10	28.25	28.25	-10	4,424	-0.23%
2020/10/12	3	28.55	0	0.00	28.40	3	4,435	0.07%
2020/10/05	1	28.40	2	28.60	28.40	-1	5,617	-0.02%
2020/09/29	0	0.00	2	28.15	28.10	-2	5,860	-0.03%
2020/09/28	2	28.10	0	0.00	28.05	2	6,101	0.03%
2020/09/25	1	27.60	1	27.60	27.60	0	6,327	0.00%
2020/09/24	1	27.70	3	27.70	27.65	-2	6,527	-0.03%
2020/09/23	1	28.25	0	0.00	28.15	1	6,661	0.02%
2020/09/22	1	28.55	4	28.53	28.45	-3	6,755	-0.04%
2020/09/18	0	0.00	1	28.90	28.95	-1	7,011	-0.01%
2020/09/16	1	28.95	0	0.00	28.85	1	7,190	0.01%
2020/09/15	1	28.90	3	28.85	28.85	-2	7,247	-0.03%
2020/09/14	0.1	29.00	0	0.00	29.00	0.1	7,430	0.00%
2020/09/11	10	29.18	8	29.06	29.00	2	7,485	0.03%
2020/09/10	7	29.11	1	28.95	29.10	6	7,510	0.08%
2020/09/09	0	0.00	2	28.40	28.55	-2	7,488	-0.03%
2020/09/07	1	28.50	5	28.51	28.45	-4	7,756	-0.05%
2020/09/04	1	28.40	0	0.00	28.50	1	7,924	0.01%
2020/09/03	2.4	28.93	0	0.00	28.70	2.4	8,277	0.03%
2020/09/02	4	28.83	0	0.00	28.85	4	8,345	0.05%
2020/08/27	0	0.00	4	28.85	28.85	-4	8,748	-0.05%
2020/08/26	6	29.00	0	0.00	28.95	6	8,858	0.07%
2020/08/25	4	28.25	0.2	28.40	28.35	3.8	8,837	0.04%
2020/08/24	0	0.00	9	28.00	28.10	-9	9,028	-0.10%
2020/08/20	5	27.74	13	27.72	27.75	-8	9,210	-0.09%
2020/08/19	3	28.55	0	0.00	28.45	3	9,233	0.03%
2020/08/17	1	28.65	2	28.85	28.85	-1	9,759	-0.01%
2020/08/14	1	28.25	0	0.00	28.45	1	10,623	0.01%
2020/08/13	10	28.50	13	28.60	28.25	-3	10,698	-0.03%
2020/08/12	9	28.71	156.8	28.95	28.75	-147.8	10,562	-1.40%	大賣/鉅額交易
2020/08/11	0	0.00	8	29.43	29.40	-8	10,458	-0.08%
2020/08/10	0	0.00	1	29.30	29.35	-1	10,611	-0.01%
2020/08/07	5	29.30	2	29.40	29.25	3	10,807	0.03%
2020/08/06	0	0.00	1	29.45	29.40	-1	10,949	-0.01%
2020/08/05	3	29.30	22	29.35	29.35	-19	11,121	-0.17%
2020/08/04	20	29.23	3	29.25	29.30	17	11,202	0.15%
2020/08/03	12	29.17	0	0.00	29.20	12	11,308	0.11%
2020/07/31	2	29.55	0	0.00	29.55	2	11,359	0.02%
2020/07/29	32	28.49	12	28.96	29.00	20	11,475	0.17%
2020/07/28	6	28.68	56	28.32	28.25	-50	11,504	-0.43%
2020/07/27	56	28.96	10	28.70	28.55	46	11,547	0.40%
2020/07/24	7	29.21	70	29.09	29.00	-63	11,509	-0.55%
2020/07/23	4	29.63	3	29.65	29.60	1	11,390	0.01%
2020/07/22	19	29.70	2	29.75	29.75	17	11,429	0.15%
2020/07/21	1	29.95	5.8	29.96	29.85	-4.8	11,397	-0.04%
2020/07/20	1	29.20	10	29.70	29.65	-9	11,411	-0.08%
2020/07/17	30	29.83	6	29.63	29.55	24	11,486	0.21%
2020/07/16	2	30.05	1	30.00	30.15	1	11,564	0.01%
2020/07/15	21	30.29	24.6	29.99	29.85	-3.6	11,684	-0.03%
2020/07/14	17	30.04	20	30.23	30.35	-3	11,764	-0.03%
2020/07/13	26	34.24	39	34.01	34.20	-13	11,554	-0.11%
2020/07/10	6	34.11	94	34.05	33.90	-88	11,409	-0.77%
2020/07/09	45	33.46	7	33.42	33.55	38	11,334	0.34%
2020/07/08	1	33.50	8	33.45	33.55	-7	11,280	-0.06%
2020/07/07	69	33.47	3	33.73	33.35	66	11,272	0.59%
2020/07/06	21	33.90	11	33.92	33.95	10	11,266	0.09%
2020/07/03	14.6	33.13	9	33.17	33.30	5.6	11,364	0.05%
2020/07/02	2	32.75	27	32.66	32.75	-25	11,254	-0.22%
2020/07/01	4	32.50	2	32.50	32.40	2	11,141	0.02%
2020/06/30	7	32.61	6	32.53	32.40	1	11,075	0.01%
2020/06/29	0	0.00	5	32.20	32.25	-5	11,012	-0.05%
2020/06/24	25	32.04	2	32.15	32.15	23	10,937	0.21%
2020/06/23	2	31.45	0	0.00	31.45	2	10,969	0.02%
2020/06/22	0	0.00	1	31.60	31.60	-1	11,028	-0.01%
2020/06/19	0	0.00	3	31.40	31.45	-3	11,190	-0.03%
2020/06/18	0	0.00	3	31.40	31.45	-3	11,126	-0.03%
2020/06/17	1	31.30	1	31.40	31.30	0	11,142	0.00%
2020/06/16	5	31.34	0	0.00	31.55	5	11,267	0.04%
2020/06/15	168	31.27	0	0.00	31.05	168	11,582	1.45%	大買/鉅額交易
2020/06/12	10	31.12	5	30.80	31.50	5	11,701	0.04%
2020/06/11	5	32.50	10	32.32	32.05	-5	11,810	-0.04%
2020/06/10	39	32.76	6	32.86	32.80	33	11,843	0.28%
2020/06/09	20	32.30	10	32.30	32.35	10	11,888	0.08%
2020/06/08	128	32.38	6	32.16	32.10	122	12,160	1.00%	大買/鉅額交易
2020/06/05	3	32.52	1	32.50	32.55	2	12,335	0.02%
2020/06/04	0	0.00	1	32.20	32.20	-1	12,519	-0.01%
2020/06/03	6	32.11	2	31.98	31.95	4	12,684	0.03%
2020/06/02	14	31.99	2	32.08	31.95	12	12,674	0.09%
2020/06/01	2	32.30	1	32.25	32.35	1	12,701	0.01%
2020/05/29	0	0.00	1	32.55	32.30	-1	12,842	-0.01%
2020/05/28	3	32.12	8	32.18	32.05	-5	13,010	-0.04%
2020/05/27	1	32.15	0	0.00	32.05	1	13,239	0.01%
2020/05/26	18	32.17	0	0.00	32.10	18	13,584	0.13%
2020/05/25	3	32.12	5	32.57	32.35	-2	13,635	-0.01%
2020/05/22	11	33.33	16	32.72	32.40	-5	13,734	-0.04%
2020/05/21	7	32.82	31	33.20	33.30	-24	13,906	-0.17%
2020/05/20	3	30.63	3	30.48	30.70	0	13,366	0.00%
2020/05/19	5	30.10	9.4	30.10	30.10	-4.4	14,171	-0.03%
2020/05/18	1	29.80	7	29.85	29.75	-6	14,846	-0.04%
2020/05/15	6	30.03	7	29.80	29.75	-1	15,551	-0.01%
2020/05/14	9	30.31	0	0.00	30.10	9	15,703	0.06%
2020/05/13	15	30.94	1	31.00	31.00	14	15,635	0.09%
2020/05/12	9	31.11	10.1	31.27	31.35	-1.1	15,550	-0.01%
2020/05/11	43	30.79	0	0.00	30.80	43	15,487	0.28%
2020/05/08	11	30.75	0	0.00	30.50	11	15,395	0.07%
2020/05/07	2	30.70	7	30.77	30.80	-5	15,297	-0.03%
2020/05/06	13	30.75	1	30.50	30.50	12	15,231	0.08%
2020/05/05	3	30.23	1	30.10	30.25	2	15,125	0.01%
2020/05/04	5	30.05	16.3	30.12	30.15	-11.3	15,101	-0.07%
2020/04/30	6	30.80	1	30.70	30.60	5	15,050	0.03%
2020/04/29	8	30.45	5	30.50	30.50	3	15,013	0.02%
2020/04/28	8	30.34	0	0.00	30.35	8	14,991	0.05%
2020/04/27	4	30.20	0	0.00	30.25	4	15,081	0.03%
2020/04/24	15	29.45	1	29.40	29.40	14	15,045	0.09%
2020/04/23	4	29.66	3	29.67	29.60	1	15,106	0.01%
2020/04/22	7	29.02	2	29.33	29.50	5	15,092	0.03%
2020/04/21	15	29.92	9	29.34	29.40	6	15,059	0.04%
2020/04/20	4	30.48	0	0.00	30.35	4	14,935	0.03%
2020/04/17	42	31.05	55	30.93	30.85	-13	14,813	-0.09%
2020/04/16	21	31.34	3	31.52	31.40	18	14,601	0.12%
2020/04/15	4	30.96	21	30.95	31.20	-17	14,441	-0.12%
2020/04/14	10	30.56	17	30.56	30.80	-7	14,234	-0.05%
2020/04/13	3	29.35	4	29.33	29.35	-1	14,016	-0.01%
2020/04/10	2	29.13	0	0.00	29.15	2	13,957	0.01%
2020/04/09	13	29.24	7	28.88	29.05	6	13,866	0.04%
2020/04/08	12	28.99	28	29.01	29.10	-16	13,659	-0.12%
2020/04/07	6	27.66	2	27.73	27.55	4	13,336	0.03%
2020/04/06	14	27.19	7	27.11	27.30	7	13,221	0.05%
2020/04/01	3	27.20	12	27.37	27.25	-9	13,146	-0.07%
2020/03/31	17	27.27	7	27.10	27.15	10	13,076	0.08%
2020/03/30	16	26.15	3	26.88	26.95	13	12,986	0.10%
2020/03/27	23	27.12	11	27.15	26.85	12	12,952	0.09%
2020/03/26	6	26.42	1	26.95	26.85	5	12,801	0.04%
2020/03/25	2	27.00	1	27.00	26.45	1	12,784	0.01%
2020/03/24	1	25.70	2	25.50	25.80	-1	12,601	-0.01%
2020/03/23	0	0.00	1	24.10	24.10	-1	12,552	-0.01%
2020/03/20	4	24.75	3	25.05	25.10	1	12,500	0.01%
2020/03/19	13	23.90	1	24.40	23.40	12	12,332	0.10%
2020/03/18	4	26.59	1	27.10	26.00	3	11,994	0.03%
2020/03/17	15	27.15	12	27.19	26.80	3	11,782	0.03%
2020/03/16	6	28.02	6	28.08	27.75	0	11,545	0.00%
2020/03/13	16	27.92	6	28.12	28.95	10	11,507	0.09%
2020/03/12	31.8	29.96	20	29.96	30.05	11.8	11,085	0.11%
2020/03/11	7	32.74	15	32.55	31.60	-8	10,744	-0.07%
2020/03/10	30.2	33.23	10	33.04	33.35	20.2	10,395	0.19%
2020/03/09	23	33.08	66	33.19	32.70	-43	10,107	-0.43%
2020/03/06	5	33.75	12	33.90	34.10	-7	9,880	-0.07%
2020/03/05	1	34.15	1	34.35	34.25	0	9,839	0.00%
2020/03/04	10	33.87	32	33.83	33.70	-22	9,695	-0.23%
2020/03/03	14	34.71	20	34.98	34.50	-6	9,468	-0.06%
2020/03/02	27	34.10	12	34.25	34.25	15	9,098	0.16%
2020/02/27	39	34.80	10	34.71	34.05	29	8,789	0.33%
2020/02/26	26	34.88	22.3	34.53	34.75	3.7	8,378	0.04%
2020/02/25	17	34.89	34	34.75	34.55	-17	8,182	-0.21%
2020/02/24	21	34.90	15.7	34.86	35.10	5.3	7,914	0.07%
2020/02/21	20	34.45	29	34.44	34.20	-9	7,428	-0.12%
2020/02/20	36	34.40	26	34.45	34.40	10	7,200	0.14%
2020/02/19	67	33.15	87	32.93	33.50	-20	6,467	-0.31%
2020/02/18	24	31.60	139.4	31.84	31.60	-115.4	5,842	-1.98%	大賣/鉅額交易
2020/02/17	21	30.55	65	30.56	30.50	-44	5,350	-0.82%
2020/02/14	8	29.84	0	0.00	29.70	8	5,272	0.15%
2020/02/13	20	29.50	2	29.28	29.35	18	5,375	0.33%
2020/02/11	1	28.70	0	0.00	28.70	1	5,418	0.02%
2020/02/10	8	28.70	11	28.43	28.65	-3	5,423	-0.06%
2020/02/06	3	28.80	0	0.00	28.80	3	5,412	0.06%
2020/02/05	40	28.52	2.2	28.64	28.50	37.9	5,408	0.70%
2020/02/04	0	0.00	36	28.60	28.50	-36	5,368	-0.67%
2020/02/03	1	28.05	11	28.29	28.40	-10	5,355	-0.19%
2020/01/31	7	29.12	7	28.99	29.00	0	5,286	0.00%
2020/01/30	105	28.76	38	28.79	28.95	67	5,300	1.26%	大買/
2020/01/20	6.3	30.46	11	30.60	30.35	-4.7	5,211	-0.09%
2020/01/17	28.3	30.26	12	30.40	30.40	16.3	5,432	0.30%
2020/01/16	0.3	29.80	13	29.85	29.95	-12.7	5,315	-0.24%
2020/01/15	0	0.00	200	29.85	29.85	-200	5,260	-3.80%	大賣/鉅額交易
2020/01/14	0.5	29.55	3	29.70	29.70	-2.5	5,180	-0.05%
2020/01/13	0.6	29.10	6	29.16	29.20	-5.4	5,078	-0.11%
2020/01/10	3	28.90	7	28.68	29.00	-4	5,041	-0.08%
2020/01/09	60	28.41	17	28.49	28.30	43	4,987	0.86%
2020/01/08	63	28.17	12	28.13	28.15	51	5,030	1.01%
2020/01/07	5	28.63	22	28.59	28.55	-17	5,001	-0.34%
2020/01/06	14	28.54	0	0.00	28.60	14	4,970	0.28%
2020/01/03	103	28.85	2	28.80	28.95	101	4,950	2.04%	大買/鉅額交易
2020/01/02	40	29.05	6	29.10	28.95	34	4,932	0.69%
2019/12/31	24	29.01	0	0.00	29.00	24	4,892	0.49%
2019/12/30	33	29.01	38	29.05	29.10	-5	4,877	-0.10%
2019/12/27	10	28.96	0	0.00	29.00	10	4,888	0.20%
2019/12/26	22	28.95	28	29.00	29.00	-6	4,880	-0.12%
2019/12/25	3	28.93	24	28.98	29.00	-21	4,894	-0.43%
2019/12/24	1	29.00	11	28.96	29.00	-10	4,917	-0.20%
2019/12/20	0	0.00	13	29.25	29.00	-13	5,011	-0.26%
2019/12/19	11.3	29.26	7	29.21	29.20	4.3	4,929	0.09%
2019/12/18	2	29.05	36	29.16	29.20	-34	4,875	-0.70%
2019/12/17	2	28.73	1.2	28.74	28.80	0.8	4,772	0.02%
2019/12/13	40	28.64	41	28.65	28.65	-1	4,720	-0.02%
2019/12/12	22	28.60	11	28.60	28.70	11	4,641	0.24%
2019/12/11	15	28.64	17	28.69	28.70	-2	4,646	-0.04%
2019/12/10	78	28.95	31	28.93	28.80	47	4,624	1.02%
2019/12/09	33	28.34	30	28.35	28.35	3	4,434	0.07%
2019/12/06	2	28.40	5	28.45	28.45	-3	4,445	-0.07%
2019/12/05	0	0.00	1	27.95	28.00	-1	4,408	-0.02%
2019/12/04	10	27.83	6	27.89	27.90	4	4,382	0.09%
2019/12/03	18	27.88	0	0.00	28.00	18	4,371	0.41%
2019/12/02	39	27.97	20	27.98	28.00	19	4,352	0.44%
2019/11/29	36	28.25	0	0.00	28.35	36	4,290	0.84%
2019/11/28	2	28.43	0	0.00	28.40	2	4,253	0.05%
2019/11/26	1	28.30	21	28.41	28.50	-20	4,267	-0.47%
2019/11/25	1	28.30	0	0.00	28.50	1	4,288	0.02%
2019/11/22	7	28.75	5	28.80	28.70	2	4,306	0.05%
2019/11/21	1	28.70	1	28.85	28.75	0	4,296	0.00%
2019/11/20	1	28.85	2	28.83	28.90	-1	4,255	-0.02%
2019/11/19	4	29.43	2	29.43	29.30	2	4,174	0.05%
2019/11/18	9	29.19	1	29.00	29.30	8	4,043	0.20%
2019/11/15	3	28.72	81	28.75	28.60	-78	3,849	-2.03%
2019/11/14	25	28.46	44	28.60	28.70	-19	3,743	-0.51%
2019/11/13	19	28.80	12	28.89	28.90	7	3,464	0.20%
2019/11/12	23	27.98	23	28.43	28.50	0	3,212	0.00%
2019/11/11	7	27.84	0	0.00	27.75	7	2,970	0.24%
2019/11/08	6	27.53	0	0.00	27.50	6	2,837	0.21%
2019/11/07	0	0.00	0.4	26.90	26.90	-0.4	2,700	-0.01%
2019/11/06	6	26.93	20	27.00	26.90	-14	2,670	-0.52%
2019/11/05	0	0.00	20	26.85	26.95	-20	2,653	-0.75%
2019/11/04	13	26.70	10	26.76	26.75	3	2,631	0.11%
2019/11/01	0.8	26.75	0	0.00	26.75	0.8	2,631	0.03%
2019/10/30	3	26.77	2	26.83	26.80	1	2,644	0.04%
2019/10/29	34	26.58	43	26.58	26.60	-9	2,615	-0.34%
2019/10/28	44	27.03	32	26.93	26.90	12	2,532	0.47%
2019/10/25	52	26.84	6	27.08	27.10	46	2,462	1.87%
2019/10/24	3	25.92	0	0.00	26.00	3	2,207	0.14%
2019/10/22	0	0.00	1	25.80	25.75	-1	2,188	-0.05%
2019/10/21	5	25.70	0	0.00	25.75	5	2,177	0.23%
2019/10/18	1	25.50	0	0.00	25.45	1	2,161	0.05%
2019/10/17	1	25.55	6	25.50	25.50	-5	2,137	-0.23%
2019/10/16	15	25.75	15	25.70	25.70	0	2,100	0.00%
2019/10/15	5	25.80	5	25.85	25.90	0	2,048	0.00%
2019/10/14	2	25.85	0	0.00	25.90	2	2,046	0.10%
2019/10/07	0	0.00	10	25.90	26.00	-10	2,040	-0.49%
2019/10/01	0	0.00	6	26.08	26.10	-6	2,010	-0.30%
2019/09/27	0	0.00	1	26.05	26.15	-1	1,979	-0.05%
2019/09/26	50.9	26.35	1	26.45	26.25	49.9	1,941	2.57%
2019/09/25	3	25.98	0	26.10	26.00	3	1,854	0.16%
2019/09/24	23	26.40	3	26.47	26.45	20	1,789	1.12%
2019/09/20	1.5	26.20	0	0.00	26.15	1.5	1,772	0.08%
2019/09/18	3	26.12	0	0.00	26.25	3	1,772	0.17%
2019/09/16	2	26.10	0	0.00	26.30	2	1,740	0.11%
2019/09/12	1	26.60	0	0.00	26.50	1	1,713	0.06%
2019/09/10	1	26.70	0	0.00	26.60	1	1,677	0.06%
2019/09/09	2	27.38	0	0.00	27.30	2	1,641	0.12%
2019/09/06	6	27.55	49	27.55	27.55	-43	1,642	-2.62%
2019/09/05	1	27.55	24	27.55	27.55	-23	1,645	-1.40%
2019/09/04	10	27.55	10	27.60	27.60	0	1,643	0.00%
2019/09/02	20.6	27.56	20	27.68	27.65	0.6	1,667	0.04%
2019/08/30	10	27.45	6	27.56	27.60	4	1,658	0.24%
2019/08/29	11	26.83	1.5	27.03	27.30	9.5	1,637	0.58%
2019/08/28	52	26.43	0.1	26.90	26.65	51.9	1,599	3.25%
2019/08/27	0	31.55	0	0.00	31.55	0	1,530	0.00%
2019/08/26	2.8	31.44	0	0.00	31.55	2.8	1,459	0.19%
2019/08/21	0	0.00	0.1	31.90	31.90	-0.1	1,443	0.00%
2019/08/20	5	31.85	0	0.00	31.85	5	1,423	0.35%
2019/08/19	0	0.00	0.1	31.80	31.80	-0.1	1,432	0.00%
2019/08/16	0.1	31.45	0	0.00	31.45	0.1	1,421	0.00%
2019/08/15	1.1	31.26	0	0.00	31.40	1.1	1,414	0.07%
2019/08/13	6	31.20	0	0.00	31.40	6	1,394	0.43%
2019/08/07	2	31.15	0	0.00	31.00	2	1,407	0.14%
2019/08/06	2	30.80	0	0.00	31.00	2	1,433	0.14%
2019/08/05	1	31.50	2	31.33	31.20	-1	1,450	-0.07%
2019/08/02	1	31.90	0	0.00	31.90	1	1,517	0.07%
2019/07/30	2	32.40	0	0.00	32.35	2	1,494	0.13%
2019/07/24	0.4	31.80	0	0.00	31.85	0.4	1,488	0.03%
2019/07/19	0	0.00	1	32.10	31.95	-1	1,495	-0.07%
2019/07/17	1	32.15	10	32.15	32.15	-9	1,489	-0.60%
2019/07/16	1	32.30	0	0.00	32.40	1	1,479	0.07%
2019/07/15	30	32.42	0	0.00	32.45	30	1,471	2.04%
2019/07/09	0	0.00	0	31.55	31.35	0	1,427	0.00%
2019/06/26	0	0.00	1	30.90	30.70	-1	1,564	-0.06%
2019/06/25	1	30.85	0	0.00	30.95	1	1,562	0.06%
2019/06/21	0	0.00	1	30.15	30.30	-1	1,551	-0.06%
2019/06/20	1	29.85	0	0.00	30.10	1	1,559	0.06%
2019/06/17	1	29.50	1	29.55	29.60	0	1,570	0.00%
2019/06/11	2	30.03	0	0.00	29.75	2	1,813	0.11%
2019/06/06	0	0.00	1	29.25	29.25	-1	1,857	-0.05%
2019/06/05	1	29.30	0.3	29.20	29.20	0.7	1,888	0.04%
2019/06/03	0	0.00	5	29.10	29.15	-5	1,973	-0.25%
2019/05/30	1	29.00	1	28.90	29.10	0	2,087	0.00%
2019/05/29	2	29.13	0	0.00	29.20	2	2,268	0.09%
2019/05/28	0	0.00	0.1	30.00	28.60	-0.1	2,349	0.00%
2019/05/17	0	0.00	55	29.37	29.60	-55	2,376	-2.31%
2019/05/16	2	29.65	4	29.76	29.50	-2	2,395	-0.08%
2019/05/15	3	29.98	0	0.00	30.00	3	2,391	0.13%
2019/05/10	9	30.18	0	0.00	30.10	9	2,400	0.37%
2019/05/09	0.8	31.50	0	0.00	31.50	0.8	2,317	0.04%
2019/05/08	1	31.70	0	0.00	31.70	1	2,317	0.04%
2019/05/07	13	31.99	0	0.00	32.00	13	2,319	0.56%
2019/05/06	0	0.00	1	31.95	31.90	-1	2,359	-0.04%
2019/05/02	1	32.30	1	32.00	32.35	0	2,329	0.00%
2019/04/30	1	31.95	2	32.03	32.00	-1	2,312	-0.04%
2019/04/29	25	31.98	1	32.10	31.95	24	2,323	1.03%
2019/04/26	0	0.00	0.1	31.70	31.70	-0.1	2,307	-0.01%
2019/04/23	1	31.65	0	0.00	31.65	1	2,340	0.04%
2019/04/16	0	0.00	0.1	31.55	31.70	-0.1	2,359	-0.01%
2019/04/12	0	0.00	22	31.85	31.40	-22	2,356	-0.93%
2019/04/11	20	32.00	70	31.95	32.00	-50	2,324	-2.15%
2019/04/10	1	32.20	0	32.05	32.05	1	2,315	0.04%
2019/04/09	11	32.50	16	32.58	32.50	-5	2,297	-0.22%
2019/04/08	6	32.49	0	0.00	32.50	6	2,306	0.26%
2019/04/03	2	31.80	0	0.00	31.90	2	2,289	0.09%
2019/04/02	5	31.80	5	31.75	31.70	0	2,369	0.00%
2019/03/28	1	31.45	0	0.00	31.60	1	2,611	0.04%
2019/03/26	20	31.55	18	31.55	31.60	2	2,669	0.07%
2019/03/25	1	31.30	0	0.00	31.40	1	2,688	0.04%
2019/03/22	27	31.63	0	0.00	31.60	27	2,692	1.00%
2019/03/21	4	31.50	5	31.55	31.50	-1	2,683	-0.04%
2019/03/20	0	0.00	5	31.45	31.50	-5	2,664	-0.19%
2019/03/19	55	31.47	0	0.00	31.50	55	2,648	2.08%
2019/03/18	0	0.00	1	31.30	31.30	-1	2,621	-0.04%
2019/03/15	2	30.55	7	30.74	31.05	-5	2,591	-0.19%
2019/03/14	10	30.93	0	0.00	30.85	10	2,394	0.42%
2019/03/13	22	30.89	0	0.00	30.85	22	2,370	0.93%
2019/03/12	1	30.90	0.3	30.80	30.80	0.7	2,340	0.03%
2019/03/11	2	31.00	0	0.00	31.05	2	2,288	0.09%
2019/03/08	1	31.00	0	0.00	31.15	1	2,259	0.04%
2019/03/07	1	31.50	61	31.54	31.05	-60	2,233	-2.69%
2019/03/06	21	31.85	20	31.80	31.80	1	2,191	0.05%
2019/03/05	1	32.00	1	32.10	32.05	0	2,155	0.00%
2019/03/04	61	31.24	1	31.60	31.90	60	2,056	2.92%
2019/02/27	3	29.92	0	0.00	29.90	3	1,847	0.16%
2019/02/26	1	28.90	1	28.55	29.15	0	1,743	0.00%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/22	1	28.65	0.3	28.60	28.60	0.7	1,705	0.04%
2019/02/18	0	28.20	0	0.00	28.20	0	1,643	0.00%
2019/02/15	0	0.00	2	28.08	28.25	-2	1,650	-0.12%
2019/02/13	0	0.00	1	28.25	28.25	-1	1,628	-0.06%
2019/02/12	1	28.25	2	28.48	28.00	-1	1,618	-0.06%
2019/02/11	1	28.35	1	28.35	28.35	0	1,577	0.00%
2019/01/28	0	0.00	1	27.50	27.60	-1	1,526	-0.07%
2019/01/24	0	0.00	56	26.81	26.90	-56	1,478	-3.79%
2019/01/22	0	0.00	1	26.60	26.65	-1	1,474	-0.07%
2019/01/21	0	0.00	1	26.85	26.55	-1	1,478	-0.07%
2019/01/14	21	25.97	0	0.00	26.05	21	1,488	1.41%
2019/01/11	36	25.75	0	0.00	25.70	36	1,476	2.44%
2019/01/10	0.3	25.55	0	0.00	25.55	0.3	1,492	0.02%
2019/01/09	2	25.10	0	0.00	25.30	2	1,488	0.13%
2018/12/28	0	0.00	1	24.65	24.65	-1	1,576	-0.06%
2018/12/27	1	24.70	1	24.60	24.55	0	1,593	0.00%
2018/12/26	0.1	24.05	2	23.90	24.00	-1.9	1,597	-0.12%
2018/12/25	1	23.40	0	0.00	23.40	1	1,630	0.06%
2018/12/24	1	24.05	1	24.50	24.05	0	1,552	0.00%
2018/12/22	6.3	24.70	3	24.55	24.70	3.3	1,474	0.22%
2018/12/21	4	24.35	0	0.00	23.85	4	1,450	0.28%
2018/12/20	1	25.00	0	0.00	24.90	1	1,287	0.08%
2018/12/17	0	0.00	8	26.05	26.00	-8	1,190	-0.67%
2018/12/03	0	0.00	10	28.75	28.55	-10	1,324	-0.76%
2018/11/30	0	0.00	1	28.40	28.25	-1	1,342	-0.07%
2018/11/29	12	28.64	1	28.65	28.30	11	1,432	0.77%
2018/11/28	0	0.00	0.1	28.00	28.00	-0.1	1,509	-0.01%
2018/11/22	0	0.00	13.1	27.20	27.35	-13.1	1,669	-0.79%
2018/11/15	0	0.00	1	27.15	27.20	-1	1,766	-0.06%
2018/11/14	0	0.00	0.2	27.40	27.45	-0.2	1,766	-0.01%
2018/11/13	2	26.58	1	26.70	27.00	1	1,756	0.06%
2018/11/09	2	26.00	0	0.00	25.95	2	1,752	0.11%
2018/11/08	0	0.00	1.1	26.34	26.20	-1.1	1,758	-0.07%
2018/11/06	1	26.30	0	0.00	26.40	1	1,786	0.06%
2018/11/05	0	0.00	0.3	26.50	26.60	-0.3	1,793	-0.02%
2018/10/31	0	0.00	1	24.85	25.10	-1	1,784	-0.06%
2018/10/30	1	24.65	0	0.00	24.70	1	1,776	0.06%
2018/10/29	1	24.70	2	24.83	24.65	-1	1,776	-0.06%
2018/10/26	1	24.80	0	0.00	24.95	1	1,771	0.06%
2018/10/23	1	25.00	0	0.00	24.70	1	1,760	0.06%
2018/10/18	0.6	25.30	0	0.00	25.15	0.6	1,711	0.03%
2018/10/15	1	26.15	0	0.00	26.35	1	1,690	0.06%
2018/10/11	1	25.60	0	0.00	25.75	1	1,734	0.06%
2018/10/09	0.5	26.90	0	0.00	26.85	0.5	1,676	0.03%
2018/10/08	0	0.00	1	26.75	26.50	-1	1,667	-0.06%
2018/10/04	2	26.55	1	26.60	26.65	1	1,621	0.06%
2018/10/03	0	0.00	1	27.10	26.90	-1	1,594	-0.06%
2018/10/02	1	28.20	1	28.00	27.75	0	1,527	0.00%
2018/09/21	1	28.30	1	28.45	28.55	0	1,488	0.00%
2018/09/19	0.5	28.50	0	0.00	28.45	0.5	1,491	0.03%
2018/09/14	1	28.30	0	0.00	28.35	1	1,502	0.07%
2018/09/13	1	27.90	1	28.15	28.25	0	1,507	0.00%
2018/09/12	2	28.00	2	28.20	28.25	0	1,498	0.00%
2018/09/11	0	0.00	1	28.30	28.60	-1	1,469	-0.07%
2018/09/10	7	28.80	2	29.00	28.65	5	1,465	0.34%
2018/09/07	1	29.70	0	0.00	29.45	1	1,456	0.07%
2018/09/06	2	29.88	0	0.00	29.85	2	1,415	0.14%
2018/09/05	1	29.80	2	29.65	29.75	-1	1,391	-0.07%
2018/09/04	3	35.60	0	0.00	35.40	3	1,298	0.23%
2018/08/30	20	35.40	0	0.00	35.25	20	1,170	1.71%
2018/08/27	1	34.70	0	0.00	34.80	1	1,137	0.09%
2018/08/24	1	34.25	0	0.00	34.35	1	1,109	0.09%
2018/08/23	26.4	34.20	0	0.00	34.35	26.4	1,120	2.36%
2018/08/22	0.3	34.20	0	0.00	34.20	0.3	1,125	0.03%
2018/08/13	0	0.00	2	33.90	33.70	-2	1,160	-0.17%
2018/08/09	0	0.00	2	34.00	34.00	-2	1,144	-0.17%
2018/08/08	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2018/08/07	1	33.95	0	0.00	34.10	1	1,152	0.09%
2018/08/06	2	33.75	0	0.00	33.75	2	1,152	0.17%
2018/07/31	5	33.90	0	0.00	33.90	5	1,212	0.41%
2018/07/27	5	33.90	0	0.00	33.95	5	1,206	0.41%
2018/07/24	0	0.00	1	33.80	34.00	-1	1,207	-0.08%
2018/07/23	2	33.60	0	0.00	33.80	2	1,203	0.17%
2018/07/20	1	33.75	3	33.85	33.80	-2	1,210	-0.17%
2018/07/19	12.3	33.80	0	0.00	33.85	12.3	1,219	1.01%
2018/07/18	10	33.45	10	33.30	33.35	0	1,189	0.00%
2018/07/17	1	33.10	0	0.00	33.10	1	1,178	0.08%
2018/07/16	0	0.00	0.2	32.90	32.95	-0.2	1,174	-0.01%
2018/07/11	1	32.50	0	0.00	32.50	1	1,206	0.08%
2018/06/19	0	0.00	5	32.62	32.85	-5	1,385	-0.36%
2018/06/15	5	32.90	1	32.85	32.80	4	1,379	0.29%
2018/06/13	0	0.00	1	32.95	32.95	-1	1,375	-0.07%
2018/06/06	3	33.60	0	0.00	33.60	3	1,536	0.20%
2018/05/21	0	0.00	1	32.70	32.90	-1	1,485	-0.07%
2018/05/18	1	32.70	1	32.55	32.70	0	1,498	0.00%
2018/05/17	1	32.70	0	0.00	32.55	1	1,515	0.07%
2018/05/16	0.3	32.50	0	0.00	32.50	0.3	1,529	0.02%
2018/05/11	0.3	32.10	0	0.00	32.25	0.3	1,638	0.02%
2018/05/10	0	0.00	1	31.70	32.10	-1	1,624	-0.06%
2018/05/08	1	31.75	0	0.00	31.95	1	1,636	0.06%
2018/05/04	4	31.63	0	0.00	31.70	4	1,636	0.24%
2018/05/02	0.4	32.00	0	0.00	32.00	0.4	1,650	0.02%
2018/04/25	1	32.15	0	0.00	32.10	1	1,766	0.06%
2018/04/23	0	0.00	1	33.20	33.40	-1	1,805	-0.06%
2018/04/20	1	33.50	0	0.00	33.55	1	1,838	0.05%
2018/04/19	0	0.00	1	33.50	33.55	-1	1,850	-0.05%
2018/04/17	1	33.30	1	33.25	33.50	0	1,885	0.00%
2018/04/13	1	33.50	0	0.00	33.50	1	2,012	0.05%
2018/04/10	0	0.00	1	33.60	33.75	-1	1,996	-0.05%
2018/04/09	1	33.90	0	0.00	33.85	1	1,997	0.05%
2018/04/02	0	0.00	0.1	33.80	33.80	-0.1	2,024	-0.01%
2018/03/30	0	0.00	1	33.75	33.90	-1	2,027	-0.05%
2018/03/29	1	33.65	0	0.00	33.65	1	2,021	0.05%
2018/03/28	1	33.40	1	33.55	33.50	0	2,027	0.00%
2018/03/27	0	0.00	1	33.45	33.45	-1	2,024	-0.05%
2018/03/26	3	32.90	1	32.90	32.90	2	1,997	0.10%
2018/03/22	0	0.00	0.4	32.35	32.35	-0.4	1,974	-0.02%
2018/03/16	0	0.00	1	33.15	33.80	-1	2,363	-0.04%
2018/03/13	0	0.00	0.1	33.05	33.20	-0.1	2,254	0.00%
2018/03/12	0	0.00	1	33.25	33.30	-1	2,246	-0.04%
2018/03/05	0.2	32.10	26	32.18	32.10	-25.8	2,413	-1.07%
2018/02/22	0.3	31.50	0	0.00	31.50	0.3	2,501	0.01%
2018/02/01	1	33.70	0	0.00	33.70	1	2,566	0.04%
2018/01/29	1	34.10	0	0.00	34.05	1	2,590	0.04%
2018/01/17	1	33.60	0	0.00	33.45	1	2,596	0.04%
2018/01/11	1	34.30	0	0.00	34.40	1	2,663	0.04%
2018/01/10	0	0.00	15	34.60	33.95	-15	2,695	-0.56%
2018/01/08	0	0.00	2	35.50	35.55	-2	2,654	-0.08%
2018/01/02	43	35.33	43	35.25	35.25	0	3,257	0.00%