神達 (3706)-元大-四維券商分點個股進出

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
47.50
漲跌
▼0.10
漲幅
-0.21%
成交量
8,434張
產業
上市電腦週邊類股
853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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/31	1.1	47.80	6	47.85	47.50	-4.9	30,623	-0.02%
2024/05/30	30.1	48.13	15	48.37	47.60	15	30,611	0.05%
2024/05/29	21.1	48.93	19.4	49.00	49.00	1.7	30,586	0.01%
2024/05/28	129	48.26	127	48.44	48.35	2	30,460	0.01%	大買/大賣/
2024/05/27	27	48.91	26.2	49.06	48.40	0.8	30,404	0.00%
2024/05/24	116.1	48.15	110	48.06	48.35	6.1	30,334	0.02%	大買/大賣/
2024/05/23	89.1	48.69	94	49.01	48.00	-4.9	30,104	-0.02%
2024/05/22	110	49.00	122	48.99	49.50	-12	29,750	-0.04%	大買/大賣/
2024/05/21	20.7	47.05	45.3	47.17	47.95	-24.6	29,279	-0.08%
2024/05/20	10	45.63	22	46.01	45.80	-12	28,708	-0.04%
2024/05/17	135.1	46.25	310.1	45.93	45.90	-175.1	28,138	-0.62%	大買/大賣/鉅額交易
2024/05/16	9	47.46	19.1	47.24	46.80	-10.1	27,886	-0.04%
2024/05/15	101.3	47.40	105	47.66	47.40	-3.7	27,835	-0.01%	大買/大賣/
2024/05/14	199.9	47.02	37	46.81	48.00	162.9	27,668	0.59%	大買/鉅額交易
2024/05/13	8	44.92	15	44.74	44.85	-7	27,147	-0.03%
2024/05/10	44.1	44.04	30	44.48	44.10	14.1	27,071	0.05%
2024/05/09	2.1	43.06	0	0.00	42.75	2.1	26,688	0.01%
2024/05/08	14	42.91	0	0.00	42.95	14	26,814	0.05%
2024/05/07	5.2	42.80	3	42.63	43.00	2.2	26,976	0.01%
2024/05/06	9	43.42	6	43.20	43.20	3	26,908	0.01%
2024/05/03	19	44.09	4	44.74	43.75	15	26,916	0.06%
2024/05/02	2.1	44.82	0.3	45.02	44.60	1.8	27,037	0.01%
2024/04/30	8	45.53	2	45.85	45.40	6	27,395	0.02%
2024/04/29	19	46.09	15.3	45.89	45.90	3.7	27,857	0.01%
2024/04/26	23.1	45.84	7.3	45.28	45.70	15.8	28,831	0.05%
2024/04/25	2.3	44.03	8	44.10	44.05	-5.7	28,993	-0.02%
2024/04/24	5	43.99	18	44.00	44.60	-13	29,086	-0.04%
2024/04/23	11.1	42.62	6	42.60	42.80	5.1	29,074	0.02%
2024/04/22	5	42.82	25	43.36	42.20	-20	29,228	-0.07%
2024/04/19	6.2	43.91	14	43.64	43.70	-7.9	29,229	-0.03%
2024/04/18	9	44.80	14	44.73	44.70	-5	29,358	-0.02%
2024/04/17	144	45.37	4	45.31	45.00	140	29,809	0.47%	大買/鉅額交易
2024/04/16	24	45.26	29	44.74	44.55	-5	30,455	-0.02%
2024/04/15	34	47.78	34	47.19	46.85	0	30,218	0.00%
2024/04/12	25	48.94	25	48.99	48.60	0	30,070	0.00%
2024/04/11	70	48.79	8	48.86	48.85	62	30,088	0.21%
2024/04/10	13	50.08	26	50.31	49.55	-13	30,183	-0.04%
2024/04/09	135	49.98	9.1	50.17	50.00	126	30,203	0.42%	大買/鉅額交易
2024/04/08	16.1	50.18	39.1	49.97	50.20	-23	30,454	-0.08%
2024/04/03	31	49.55	39	49.78	50.00	-8	30,964	-0.03%
2024/04/02	108	50.45	55.2	50.20	50.10	52.8	32,738	0.16%	大買/
2024/04/01	59	51.18	100	51.19	51.10	-41	32,628	-0.13%
2024/03/29	102.2	51.26	80.5	51.44	51.50	21.7	32,317	0.07%	大買/
2024/03/28	354.3	54.17	176	53.32	52.20	178.3	31,969	0.56%	大買/大賣/鉅額交易
2024/03/27	128.1	55.98	246.1	55.61	56.70	-118	30,939	-0.38%	大買/大賣/鉅額交易
2024/03/26	66	53.04	70	52.83	53.20	-4	29,545	-0.01%
2024/03/25	197.2	54.50	56.5	54.65	54.00	140.7	29,445	0.48%	大買/鉅額交易
2024/03/22	191.4	56.83	177.9	57.16	54.00	13.5	28,813	0.05%	大買/大賣/
2024/03/21	159.4	55.12	196.3	56.24	57.90	-36.9	26,387	-0.14%	大買/大賣/
2024/03/20	19.4	52.14	111.6	53.30	53.60	-92.2	23,391	-0.39%	大賣/
2024/03/19	31.1	48.25	137.2	48.38	48.80	-106.1	21,293	-0.50%	大賣/鉅額交易
2024/03/18	14	45.87	24	46.04	46.50	-10	20,908	-0.05%
2024/03/15	1	45.20	17	45.67	45.60	-16	20,820	-0.08%
2024/03/14	7	45.94	21.2	45.82	45.55	-14.2	20,658	-0.07%
2024/03/13	35.1	45.56	51.2	45.75	45.65	-16.1	20,533	-0.08%
2024/03/12	75.1	45.15	45	44.96	45.30	30	20,128	0.15%
2024/03/11	10	43.81	20	43.77	43.70	-10	19,919	-0.05%
2024/03/08	14	42.50	12	42.45	42.50	2	19,835	0.01%
2024/03/07	10.4	42.79	10	43.20	42.70	0.4	20,023	0.00%
2024/03/06	10	43.26	18	43.35	43.30	-8	20,391	-0.04%
2024/03/05	5	43.45	19	43.37	43.55	-14	20,432	-0.07%
2024/03/04	31	43.37	48.1	43.70	43.20	-17.1	20,436	-0.08%
2024/03/01	34.3	43.04	12	42.97	43.05	22.3	20,313	0.11%
2024/02/29	10	41.48	8	41.89	42.30	2	20,308	0.01%
2024/02/27	33.2	42.01	41.5	41.81	41.60	-8.3	20,415	-0.04%
2024/02/26	25.1	43.11	10	43.16	42.95	15.1	20,354	0.07%
2024/02/23	21.7	44.13	12.5	44.92	43.60	9.2	20,439	0.05%
2024/02/22	184.5	44.75	172.8	44.63	44.45	11.7	20,545	0.06%	大買/大賣/
2024/02/21	6	44.17	11	44.25	43.75	-5	20,177	-0.02%
2024/02/20	10.3	43.80	2	44.10	43.75	8.3	20,306	0.04%
2024/02/19	238.1	44.84	216	44.43	44.15	22.1	20,252	0.11%	大買/大賣/
2024/02/16	34.1	45.24	39	45.57	45.60	-5	20,286	-0.02%
2024/02/15	22.1	44.37	22	44.89	45.10	0.1	20,101	0.00%
2024/02/05	6	45.02	8	45.08	44.80	-2	19,880	-0.01%
2024/02/02	1	45.30	9	45.13	45.10	-8	19,884	-0.04%
2024/02/01	31.1	44.58	25	44.76	44.65	6.1	19,825	0.03%
2024/01/31	20.1	45.33	11	45.69	45.00	9.1	19,888	0.05%
2024/01/30	9.1	45.58	15.2	46.19	46.40	-6.1	19,712	-0.03%
2024/01/29	13.1	45.24	3	45.37	45.30	10.1	19,491	0.05%
2024/01/26	11	45.00	5	45.05	44.50	6	19,452	0.03%
2024/01/25	220.1	45.87	206	45.53	45.40	14.1	19,385	0.07%	大買/大賣/
2024/01/24	11.1	46.69	9	46.84	46.10	2.1	19,145	0.01%
2024/01/23	219.4	46.24	232	46.39	46.40	-12.7	18,790	-0.07%	大買/大賣/
2024/01/22	104.3	46.41	135	46.45	46.40	-30.7	18,283	-0.17%	大買/大賣/
2024/01/19	7.1	44.64	30.1	44.45	44.85	-23	17,193	-0.13%
2024/01/18	7	43.00	2	42.93	43.35	5	16,714	0.03%
2024/01/17	11	43.65	13.1	43.72	43.25	-2.1	16,663	-0.01%
2024/01/16	181	43.46	163.1	43.56	43.60	18	16,614	0.11%	大買/大賣/
2024/01/15	11	43.80	10.2	43.94	43.95	0.8	16,467	0.00%
2024/01/12	29	44.07	40	44.02	43.55	-11	16,410	-0.07%
2024/01/11	9.1	44.06	21	44.18	44.55	-11.9	16,224	-0.07%
2024/01/10	33.2	43.29	75.1	43.31	43.65	-41.9	15,998	-0.26%
2024/01/09	9	42.18	5	42.41	41.95	4	15,344	0.03%
2024/01/08	2	42.25	6	42.29	42.15	-4	15,597	-0.03%
2024/01/05	6	42.18	16	42.17	42.25	-10	16,105	-0.06%
2024/01/04	31.1	42.23	5	42.22	42.10	26.1	16,376	0.16%
2024/01/03	15.1	42.79	16	43.09	43.30	-1	16,329	-0.01%
2024/01/02	62	43.67	6	43.64	43.20	56	16,273	0.34%
2023/12/29	24.1	44.71	172	44.23	44.55	-147.9	15,997	-0.92%	大賣/鉅額交易
2023/12/28	102	44.85	204.1	44.86	45.00	-102.1	15,338	-0.67%	大買/大賣/鉅額交易
2023/12/27	26	42.30	36	42.33	42.55	-10	13,513	-0.07%
2023/12/26	6	41.62	2	41.80	42.10	4	13,726	0.03%
2023/12/25	81.1	41.66	5	41.86	41.55	76.1	13,929	0.55%
2023/12/22	89	41.29	99	41.53	41.60	-10	13,969	-0.07%
2023/12/21	12	41.06	41	41.59	41.50	-29	14,021	-0.21%
2023/12/20	108	41.59	23.6	41.64	41.65	84.4	14,239	0.59%	大買/
2023/12/19	246.1	39.80	247	39.50	39.50	-1	14,259	-0.01%	大買/大賣/
2023/12/18	62	39.91	64	40.52	40.30	-2	14,458	-0.01%
2023/12/15	61	40.50	46.1	40.12	40.25	14.9	15,181	0.10%
2023/12/14	260.1	41.34	243.7	40.72	40.70	16.4	15,435	0.11%	大買/大賣/
2023/12/13	53	41.82	78.6	41.80	41.20	-25.6	15,245	-0.17%
2023/12/12	50	41.09	46	41.37	40.90	4	14,422	0.03%
2023/12/11	2	41.48	15	41.28	41.15	-13	14,501	-0.09%
2023/12/08	59	41.26	62.5	41.19	40.95	-3.5	14,553	-0.02%
2023/12/07	77.1	41.15	51.2	41.37	41.15	25.9	14,461	0.18%
2023/12/06	35	41.24	68	41.17	41.15	-33	14,542	-0.23%
2023/12/05	75.6	40.90	233.5	40.90	40.75	-157.9	14,492	-1.09%	大賣/鉅額交易
2023/12/04	86.2	41.23	58	41.46	41.25	28.2	14,429	0.20%
2023/12/01	46.6	41.09	17	41.38	41.40	29.6	14,215	0.21%
2023/11/30	0	0.00	56	40.28	40.20	-56	13,802	-0.41%
2023/11/29	10	39.60	11	39.74	39.85	-1	13,797	-0.01%
2023/11/28	0	0.00	3	39.12	39.30	-3	13,956	-0.02%
2023/11/27	56.4	39.16	49	38.71	38.25	7.4	14,123	0.05%
2023/11/24	164	40.11	151	39.83	39.75	13	14,088	0.09%	大買/大賣/
2023/11/23	209	41.10	115	40.90	40.90	94	14,040	0.67%	大買/大賣/
2023/11/22	271.1	41.38	152	40.80	40.75	119.1	14,038	0.85%	大買/大賣/鉅額交易
2023/11/21	75	41.62	102	42.03	42.20	-27	14,068	-0.19%	大賣/
2023/11/20	23	40.80	20	41.05	41.20	3	14,328	0.02%
2023/11/17	9	39.65	29	40.31	40.90	-20	14,375	-0.14%
2023/11/16	2	39.13	7	39.27	39.30	-5	14,457	-0.03%
2023/11/15	191	39.56	174.3	39.16	38.70	16.7	14,825	0.11%	大買/大賣/
2023/11/14	24	39.88	42.3	40.05	39.85	-18.3	16,064	-0.11%
2023/11/13	77	39.08	78	39.43	39.70	-1	16,441	-0.01%
2023/11/10	0	0.00	4	39.34	39.50	-4	16,710	-0.02%
2023/11/09	11	38.89	16	38.99	38.85	-5	16,978	-0.03%
2023/11/08	35	39.44	20	39.42	39.10	15	17,277	0.09%
2023/11/07	3	38.40	9	38.78	38.80	-6	17,499	-0.03%
2023/11/06	16	38.43	18	38.70	38.70	-2	18,229	-0.01%
2023/11/03	3	38.05	10	38.60	38.10	-7	18,679	-0.04%
2023/11/02	13.1	38.01	4	38.09	37.90	9.1	19,410	0.05%
2023/11/01	1	36.90	17	37.08	36.90	-16	20,759	-0.08%
2023/10/31	8	37.31	90.4	37.00	36.75	-82.4	21,299	-0.39%
2023/10/30	8	38.03	0.2	38.25	37.90	7.8	21,465	0.04%
2023/10/27	22	38.61	9	38.75	38.15	13	21,611	0.06%
2023/10/26	60.1	38.10	61	38.44	38.20	-1	21,951	0.00%
2023/10/25	17.1	38.94	27	39.31	39.00	-9.9	22,087	-0.04%
2023/10/24	119.1	38.46	106	38.75	39.00	13.1	22,137	0.06%	大買/大賣/
2023/10/23	29	38.26	9.1	38.45	38.30	19.9	22,215	0.09%
2023/10/20	97.1	37.29	89	37.67	37.95	8.1	22,467	0.04%
2023/10/19	12.1	37.50	2	37.33	38.00	10.1	22,749	0.04%
2023/10/18	151.1	38.31	117	37.97	37.50	34.1	23,174	0.15%	大買/大賣/
2023/10/17	29.1	39.98	27	40.24	39.35	2.1	23,530	0.01%
2023/10/16	189	41.01	156	39.85	39.80	33	26,345	0.13%	大買/大賣/
2023/10/13	77.2	41.40	100	42.14	42.00	-22.8	30,275	-0.08%
2023/10/12	20.2	40.45	10	40.63	41.85	10.2	30,070	0.03%
2023/10/11	130.1	40.10	136	39.70	39.65	-6	30,478	-0.02%	大買/大賣/
2023/10/06	21	41.65	34	41.75	41.50	-13	30,983	-0.04%
2023/10/05	51	41.42	50	41.62	41.65	1	32,976	0.00%
2023/10/04	41.1	40.78	38	40.96	41.20	3.1	33,163	0.01%
2023/10/03	18	41.68	19	41.79	41.45	-1	33,217	0.00%
2023/10/02	34	42.23	96.1	41.70	42.50	-62.1	33,214	-0.19%
2023/09/28	17	41.16	51	41.20	40.75	-34	33,075	-0.10%
2023/09/27	14	40.56	17	40.49	40.80	-3	33,344	-0.01%
2023/09/26	10	40.38	12	40.37	40.10	-2	34,282	-0.01%
2023/09/25	72	40.30	55	40.46	40.10	17	34,571	0.05%
2023/09/22	47	40.00	34	40.15	40.80	13	34,366	0.04%
2023/09/21	7.1	38.58	13	38.95	39.25	-6	34,107	-0.02%
2023/09/20	113.1	40.05	45	40.22	39.50	68.1	34,089	0.20%	大買/
2023/09/19	11	38.88	8	39.19	38.45	3	33,817	0.01%
2023/09/18	2.1	37.95	0	0.00	37.80	2.1	34,400	0.01%
2023/09/15	4.1	38.78	1	38.80	38.70	3.1	34,706	0.01%
2023/09/14	9.1	38.93	3	38.75	38.70	6.1	34,870	0.02%
2023/09/13	13	38.73	1	39.20	38.55	12	35,439	0.03%
2023/09/12	0.1	38.60	22	38.49	38.45	-22	37,017	-0.06%
2023/09/11	8.1	38.32	30.6	38.39	38.20	-22.5	38,498	-0.06%
2023/09/08	2.1	39.16	19	39.28	39.25	-17	38,420	-0.04%
2023/09/07	12	39.69	0.1	40.00	39.65	11.9	38,624	0.03%
2023/09/06	15.1	40.40	5	40.63	40.15	10.1	38,619	0.03%
2023/09/05	4.1	39.80	6	40.20	40.35	-1.9	38,718	0.00%
2023/09/04	10	39.82	8.4	39.85	39.90	1.6	38,830	0.00%
2023/09/01	24.1	40.04	5.1	39.96	39.75	19	38,850	0.05%
2023/08/31	11.2	40.42	15.5	40.33	40.55	-4.3	38,766	-0.01%
2023/08/30	15.1	41.13	4	41.39	40.95	11.1	38,883	0.03%
2023/08/29	20.1	41.39	3	41.42	41.20	17.1	39,373	0.04%
2023/08/28	12.2	41.50	15.2	41.22	41.35	-3.1	40,556	-0.01%
2023/08/25	56.1	42.08	47	42.12	41.70	9.1	40,916	0.02%
2023/08/24	150	43.83	77	43.42	43.30	73	40,875	0.18%	大買/
2023/08/23	10.1	43.48	15	43.80	44.00	-5	40,874	-0.01%
2023/08/22	37.2	43.60	40	43.68	43.20	-2.9	40,647	-0.01%
2023/08/21	61	43.71	39	43.48	43.30	22	40,346	0.05%
2023/08/18	123.2	45.24	117	44.95	44.05	6.2	39,988	0.02%	大買/大賣/
2023/08/17	75.3	42.38	65	42.66	43.10	10.3	38,655	0.03%
2023/08/16	38	42.51	29	42.80	43.00	9	38,358	0.02%
2023/08/15	45.1	43.94	33	44.00	43.35	12.1	38,455	0.03%
2023/08/14	25.1	42.72	14	42.73	42.80	11.1	38,131	0.03%
2023/08/11	19	43.46	13	43.32	42.85	6	37,795	0.02%
2023/08/10	124.1	43.90	104	42.14	42.30	20.1	37,397	0.05%	大買/大賣/
2023/08/09	112	45.06	112.1	45.94	45.00	-0.1	36,606	0.00%	大買/大賣/
2023/08/08	108.4	47.30	183.2	46.69	46.35	-74.8	36,084	-0.21%	大買/大賣/
2023/08/07	92.4	45.97	52.5	47.84	48.45	39.9	35,289	0.11%
2023/08/04	47.6	45.50	33	45.51	45.15	14.6	33,829	0.04%
2023/08/02	57.5	46.71	41.3	46.64	44.95	16.2	33,238	0.05%
2023/08/01	43.5	47.68	4	48.40	48.60	39.5	32,945	0.12%
2023/07/31	48	49.80	20	50.04	47.05	28	32,749	0.09%
2023/07/28	15.8	46.52	4	47.73	49.50	11.8	32,343	0.04%
2023/07/27	8.8	47.13	10.2	47.10	46.80	-1.4	32,140	0.00%
2023/07/26	26.4	47.65	12	48.01	47.10	14.4	31,987	0.04%
2023/07/25	30.1	48.74	4.1	49.44	48.30	26	31,791	0.08%
2023/07/24	16	49.83	33	50.05	49.90	-17	31,491	-0.05%
2023/07/21	37.7	47.27	24.1	47.19	49.30	13.7	31,107	0.04%
2023/07/20	33.2	47.91	38.8	48.12	46.80	-5.6	30,607	-0.02%
2023/07/19	205.5	51.90	251.8	51.73	51.10	-46.3	29,960	-0.15%	大買/大賣/
2023/07/18	165.3	53.79	211	51.96	50.40	-45.7	27,034	-0.17%	大買/大賣/
2023/07/17	1.1	52.20	14.4	52.20	52.20	-13.3	22,706	-0.06%
2023/07/14	103	46.89	104.6	47.37	47.50	-1.6	22,355	-0.01%	大買/大賣/
2023/07/13	46	42.84	50.5	43.04	43.20	-4.5	21,592	-0.02%
2023/07/12	71	38.32	130.9	38.87	39.30	-59.9	20,937	-0.29%	大賣/
2023/07/11	4	35.71	10	35.42	35.75	-6	18,866	-0.03%
2023/07/10	8.3	35.20	4	35.13	34.90	4.3	18,579	0.02%
2023/07/07	6.4	35.31	18	35.37	35.35	-11.6	18,406	-0.06%
2023/07/06	23	35.73	11	35.91	35.55	12	18,239	0.07%
2023/07/05	86.1	36.46	24	36.94	36.15	62.1	17,878	0.35%
2023/07/04	125.2	37.16	116	37.02	37.70	9.2	17,291	0.05%	大買/大賣/
2023/07/03	48.1	36.02	58.5	36.06	35.95	-10.4	16,168	-0.06%
2023/06/30	6	34.68	0	0.00	34.95	6	15,723	0.04%
2023/06/29	13	34.88	6	34.85	34.70	7	15,578	0.04%
2023/06/28	10.5	35.22	15	35.50	34.70	-4.5	15,444	-0.03%
2023/06/27	45	35.44	22.2	35.71	35.35	22.8	15,208	0.15%
2023/06/26	64.2	36.61	41.1	36.55	36.85	23.1	14,732	0.16%
2023/06/21	35.1	35.39	6.3	35.31	35.15	28.8	13,755	0.21%
2023/06/20	15	34.53	12	34.42	34.50	3	13,358	0.02%
2023/06/19	27.1	35.11	27	35.19	35.40	0.1	13,068	0.00%
2023/06/16	128.4	37.16	79.6	37.14	36.45	48.8	12,329	0.40%	大買/
2023/06/15	21.3	34.91	155.6	35.37	36.15	-134.3	10,611	-1.27%	大賣/鉅額交易
2023/06/14	0.3	33.08	13	32.96	32.90	-12.7	9,027	-0.14%
2023/06/13	20	32.58	36	33.00	32.85	-16	8,882	-0.18%
2023/06/12	0	0.00	9	31.96	32.10	-9	8,565	-0.11%
2023/06/09	6	32.41	2	32.45	32.40	4	8,506	0.05%
2023/06/08	2.2	31.87	4	32.01	31.55	-1.8	8,322	-0.02%
2023/06/07	0	0.00	9	32.45	32.40	-9	8,188	-0.11%
2023/06/06	8	32.21	10	31.92	31.95	-2	8,098	-0.02%
2023/06/05	43.4	33.11	21	33.36	32.65	22.4	7,965	0.28%
2023/06/02	9	33.13	53.4	33.27	32.90	-44.4	7,652	-0.58%
2023/06/01	112.1	33.20	71	33.01	33.40	41.1	7,043	0.58%	大買/
2023/05/31	18	31.71	51	31.87	31.95	-33	5,728	-0.58%
2023/05/30	57.1	31.04	3	31.03	31.00	54.1	5,203	1.04%
2023/05/29	29	30.60	53	31.07	31.40	-24	5,067	-0.47%
2023/05/26	2	29.80	0	0.00	29.25	2	4,433	0.05%
2023/05/25	4	29.44	1	29.50	29.50	3	4,387	0.07%
2023/05/24	0	0.00	3	29.22	29.20	-3	4,322	-0.07%
2023/05/23	4	29.50	6	29.55	29.25	-2	4,223	-0.05%
2023/05/22	8	30.39	3	30.18	30.15	5	4,015	0.12%
2023/05/19	3	29.23	92	29.62	30.20	-89	3,821	-2.33%
2023/05/18	0	0.00	3	28.45	28.40	-3	3,282	-0.09%
2023/05/17	2	28.45	160	28.35	28.35	-158	3,233	-4.89%	大賣/鉅額交易
2023/05/16	0	0.00	33	28.21	28.25	-33	3,208	-1.03%
2023/05/15	1	27.95	0	0.00	28.00	1	3,192	0.03%
2023/05/10	0	0.00	4.6	28.05	28.15	-4.6	3,350	-0.14%
2023/05/09	3	27.90	12	27.95	27.95	-9	3,426	-0.26%
2023/05/08	2	28.10	0	0.00	28.10	2	3,450	0.06%
2023/05/05	10	28.15	1.2	28.16	28.15	8.8	3,512	0.25%
2023/05/03	0	0.00	1	28.30	28.35	-1	3,541	-0.03%
2023/05/02	14	28.35	0	0.00	28.35	14	3,592	0.39%
2023/04/28	4	28.45	1	28.35	28.40	3	3,608	0.08%
2023/04/27	1	28.15	4	28.20	28.30	-3	3,589	-0.08%
2023/04/26	3	27.85	6	28.10	28.10	-3	3,537	-0.08%
2023/04/25	3	28.00	5	28.10	28.10	-2	3,503	-0.06%
2023/04/24	2	28.08	3	28.30	28.30	-1	3,441	-0.03%
2023/04/21	1	27.75	0	0.00	27.75	1	3,391	0.03%
2023/04/19	8	28.02	0	0.00	27.95	8	3,349	0.24%
2023/04/17	2	28.48	5	28.65	28.60	-3	3,244	-0.09%
2023/04/14	1	28.10	1	28.00	28.10	0	3,103	0.00%
2023/04/13	0	0.00	1	27.85	27.80	-1	3,054	-0.03%
2023/04/12	1	27.80	0	0.00	27.75	1	3,082	0.03%
2023/04/11	0	0.00	2	27.75	27.90	-2	3,085	-0.06%
2023/04/10	3	27.50	0	0.00	27.40	3	3,027	0.10%
2023/04/07	1	27.45	0	0.00	27.40	1	3,009	0.03%
2023/03/31	15	27.35	0	0.00	27.30	15	2,977	0.50%
2023/03/30	71	27.31	0	0.00	27.35	71	2,995	2.37%
2023/03/29	3	27.48	0	0.00	27.45	3	2,977	0.10%
2023/03/28	61	28.51	3	28.55	28.50	58	3,005	1.93%
2023/03/27	4	28.76	0	0.00	28.65	4	3,055	0.13%
2023/03/23	6.5	28.60	0	0.00	28.60	6.5	3,023	0.22%
2023/03/22	0	0.00	26	28.75	28.80	-26	3,014	-0.86%
2023/03/21	2	28.53	42	28.51	28.55	-40	2,995	-1.34%
2023/03/20	1	28.35	20.7	28.38	28.35	-19.7	2,979	-0.66%
2023/03/17	0	0.00	10	28.10	28.00	-10	2,965	-0.34%
2023/03/16	9.1	27.94	20	27.95	27.90	-11	2,933	-0.37%
2023/03/15	19	28.34	1	28.20	28.20	18	2,914	0.62%
2023/03/14	10	28.23	0	0.00	28.25	10	2,932	0.34%
2023/03/13	9	28.26	4	28.35	28.50	5	2,929	0.17%
2023/03/10	17	28.73	0	0.00	28.65	17	2,899	0.59%
2023/03/09	46	29.05	0	0.00	29.05	46	2,864	1.61%
2023/03/08	40	29.21	10	29.23	29.15	30	2,812	1.07%
2023/03/07	81	29.25	0	0.00	29.35	81	2,771	2.92%
2023/03/06	3	29.33	1	29.30	29.35	2	2,738	0.07%
2023/03/03	16	29.44	0	0.00	29.35	16	2,700	0.59%
2023/03/02	1	29.25	1	29.30	29.45	0	2,659	0.00%
2023/03/01	18	29.54	2.3	29.55	29.50	15.7	2,598	0.61%
2023/02/24	0	0.00	4	31.56	31.60	-4	2,429	-0.16%
2023/02/23	0	0.00	2	31.23	31.20	-2	2,369	-0.08%
2023/02/22	0.1	30.85	1	31.00	31.00	-0.9	2,369	-0.04%
2023/02/21	0	0.00	0.1	30.95	31.10	-0.1	2,378	0.00%
2023/02/20	1	31.00	0.4	30.90	30.95	0.6	2,453	0.02%
2023/02/15	5	31.05	0	0.00	30.75	5	2,600	0.19%
2023/02/14	0	0.00	5	31.10	31.05	-5	2,588	-0.19%
2023/02/13	10.1	30.63	3	30.78	30.70	7.1	2,686	0.26%
2023/02/10	1	30.70	2	30.78	30.80	-1	2,686	-0.04%
2023/02/09	13	30.98	0	0.00	30.90	13	2,666	0.49%
2023/02/08	1	31.85	0	0.00	31.85	1	2,565	0.04%
2023/02/07	4.1	31.89	7	31.94	31.85	-2.9	2,512	-0.12%
2023/02/06	9	31.41	11	31.43	31.50	-2	2,430	-0.08%
2023/02/03	3.3	31.07	39	31.20	31.40	-35.7	2,400	-1.49%
2023/02/02	10	30.87	5	30.90	30.85	5	2,337	0.21%
2023/01/31	0	0.00	6	30.60	30.80	-6	2,285	-0.26%
2023/01/30	0	0.00	3	30.20	30.30	-3	2,225	-0.13%
2023/01/13	0	0.00	13	30.19	30.05	-13	2,179	-0.60%
2023/01/12	5	30.25	0	0.00	30.15	5	2,169	0.23%
2023/01/11	1	30.20	10	30.20	30.10	-9	2,177	-0.41%
2023/01/10	2	30.10	29	30.16	30.10	-27	2,167	-1.25%
2022/12/30	0	0.00	20	29.99	29.50	-20	2,154	-0.93%
2022/12/29	9	29.02	16	29.64	29.70	-7	2,083	-0.34%
2022/12/28	3.2	29.30	0	0.00	29.15	3.2	2,050	0.16%
2022/12/27	1	29.55	0	0.00	29.60	1	2,047	0.05%
2022/12/22	0	0.00	1	30.00	29.75	-1	2,115	-0.05%
2022/12/21	0	0.00	2	29.80	29.75	-2	2,089	-0.10%
2022/12/20	1	30.00	5	30.19	29.60	-4	2,060	-0.19%
2022/12/19	1	29.80	11	29.93	29.75	-10	2,012	-0.50%
2022/12/14	0	0.00	3	29.80	29.75	-3	1,853	-0.16%
2022/12/13	0	0.00	2	29.65	29.65	-2	1,821	-0.11%
2022/12/12	1	29.10	1	29.30	29.45	0	1,810	0.00%
2022/12/09	0	0.00	2	29.30	29.30	-2	1,822	-0.11%
2022/12/07	9	29.13	3	29.30	29.00	6	1,826	0.33%
2022/12/06	5	29.45	3	29.47	29.20	2	1,803	0.11%
2022/12/05	5	29.89	0	0.00	29.70	5	1,764	0.28%
2022/12/02	1	29.95	7	29.98	29.95	-6	1,791	-0.33%
2022/12/01	10	29.85	2	30.03	29.95	8	1,794	0.45%
2022/11/30	10	29.70	5	29.77	29.75	5	1,770	0.28%
2022/11/29	0	0.00	1	29.50	29.60	-1	1,748	-0.06%
2022/11/28	1	29.20	4	29.28	29.50	-3	1,737	-0.17%
2022/11/25	0	0.00	2	29.35	29.30	-2	1,734	-0.12%
2022/11/24	2	29.25	0	0.00	29.30	2	1,718	0.12%
2022/11/22	3	29.15	3	29.13	29.20	0	1,725	0.00%
2022/11/21	0	0.00	3	29.05	29.05	-3	1,716	-0.17%
2022/11/18	2	29.03	0	0.00	28.95	2	1,727	0.12%
2022/11/17	0	0.00	2	29.30	29.20	-2	1,703	-0.12%
2022/11/16	4	28.93	14	29.28	29.15	-10	1,685	-0.59%
2022/11/15	1	28.90	3	28.83	28.85	-2	1,608	-0.12%
2022/11/14	9	28.84	9	28.92	28.85	0	1,586	0.00%
2022/11/11	0	0.00	4	28.83	28.60	-4	1,541	-0.26%
2022/11/10	7	28.25	5	28.30	28.30	2	1,488	0.13%
2022/11/09	1	28.55	6	28.52	28.30	-5	1,472	-0.34%
2022/11/04	0	0.00	11	27.46	27.60	-11	1,456	-0.76%
2022/11/03	2	27.25	2	27.35	27.30	0	1,483	0.00%
2022/11/01	0	0.00	8	27.25	27.25	-8	1,641	-0.49%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/25	1	26.55	0	0.00	26.55	1	1,686	0.06%
2022/10/24	0	0.00	1	26.80	26.55	-1	1,688	-0.06%
2022/10/21	0	0.00	1	26.55	26.45	-1	1,693	-0.06%
2022/10/20	1	26.50	6	26.46	26.50	-5	1,697	-0.29%
2022/10/19	2	26.73	6	27.07	26.75	-4	1,702	-0.23%
2022/10/18	5	26.59	9	26.71	26.65	-4	1,695	-0.24%
2022/10/17	1	26.40	12	26.45	26.40	-11	1,723	-0.64%
2022/10/14	0	0.00	5	26.70	26.55	-5	1,765	-0.28%
2022/10/13	3	26.15	5	26.29	26.25	-2	1,785	-0.11%
2022/10/11	10	26.70	18	26.72	26.70	-8	1,805	-0.44%
2022/10/07	8	27.29	0	0.00	27.45	8	1,794	0.45%
2022/10/06	14	27.35	0	0.00	27.30	14	1,797	0.78%
2022/10/05	6	27.47	0	0.00	27.40	6	1,816	0.33%
2022/10/03	1	26.90	0	0.00	26.90	1	1,833	0.05%
2022/09/28	0.1	26.35	0	0.00	26.15	0.1	1,804	0.00%
2022/09/26	3	26.55	0	0.00	26.50	3	1,808	0.17%
2022/09/23	0	0.00	1	27.50	27.35	-1	1,795	-0.06%
2022/09/22	3	27.35	2	27.60	27.50	1	1,830	0.05%
2022/09/20	0	0.00	0.2	27.80	27.75	-0.2	1,838	-0.01%
2022/09/14	0	0.00	7	27.75	28.00	-7	1,984	-0.35%
2022/09/08	0	0.00	13.2	28.31	28.10	-13.2	2,205	-0.60%
2022/09/07	0.8	27.20	0	0.00	27.10	0.8	2,160	0.04%
2022/09/06	6.2	27.48	0	0.00	27.35	6.2	2,158	0.28%
2022/09/05	0	0.00	2	27.85	27.75	-2	2,153	-0.09%
2022/09/02	4	27.88	2	27.93	27.80	2	2,165	0.09%
2022/08/31	1	28.10	0	0.00	28.10	1	2,155	0.05%
2022/08/30	1	28.10	2	28.15	28.05	-1	2,148	-0.05%
2022/08/23	15	28.58	0	0.00	28.50	15	2,137	0.70%
2022/08/22	0	0.00	3	28.85	28.75	-3	2,143	-0.14%
2022/08/19	1	28.85	2	28.88	28.90	-1	2,143	-0.05%
2022/08/18	1	28.75	0	0.00	28.70	1	2,138	0.05%
2022/08/17	1.1	28.69	0.2	28.60	28.55	0.8	2,138	0.04%
2022/08/15	3	28.65	0	0.00	28.85	3	2,152	0.14%
2022/08/12	5	28.85	0	0.00	28.90	5	2,128	0.23%
2022/08/11	1	29.20	0	0.00	29.10	1	2,104	0.05%
2022/08/10	1	29.30	2	29.25	29.10	-1	2,090	-0.05%
2022/08/09	0	0.00	9	29.15	29.45	-9	2,078	-0.43%
2022/08/08	1	28.65	0.5	28.65	28.70	0.5	2,003	0.02%
2022/08/05	0	0.00	7	28.31	28.30	-7	1,993	-0.35%
2022/08/04	0	0.00	3	27.70	28.00	-3	2,026	-0.15%
2022/08/02	0	0.00	5	27.99	27.95	-5	2,110	-0.24%
2022/08/01	0	0.00	1	28.20	28.15	-1	2,126	-0.05%
2022/07/29	0	0.00	20	28.10	28.15	-20	2,158	-0.93%
2022/07/25	1	28.10	0	0.00	28.05	1	2,244	0.04%
2022/07/22	20	28.30	3	28.15	28.20	17	2,242	0.76%
2022/07/21	6	27.83	7	27.79	28.05	-1	2,251	-0.04%
2022/07/20	10	27.20	16	27.36	27.20	-6	2,235	-0.27%
2022/07/19	0	0.00	1	27.35	27.35	-1	2,259	-0.04%
2022/07/18	1	26.85	0	0.00	27.05	1	2,256	0.04%
2022/07/15	0	0.00	1	27.10	27.00	-1	2,247	-0.04%
2022/07/13	2	26.90	3	26.83	26.80	-1	2,280	-0.04%
2022/07/08	1	27.40	5	27.50	27.40	-4	2,300	-0.17%
2022/07/01	0.2	27.50	2	27.45	26.80	-1.8	2,488	-0.07%
2022/06/30	0	0.00	1	27.55	27.45	-1	2,556	-0.04%
2022/06/29	0	28.05	0	0.00	28.10	0	2,619	0.00%
2022/06/27	0	0.00	2	28.70	28.80	-2	2,991	-0.07%
2022/06/23	0	28.30	0	0.00	28.20	0	3,156	0.00%
2022/06/22	3	28.78	3	28.60	28.35	0	3,196	0.00%
2022/06/21	7	28.65	17	28.61	28.70	-10	3,201	-0.31%
2022/06/17	1	27.50	0	0.00	27.90	1	3,077	0.03%
2022/06/16	5	28.13	5	28.04	27.65	0	3,073	0.00%
2022/06/14	3	27.68	0	0.00	27.90	3	3,145	0.10%
2022/06/13	1	27.80	0	0.00	27.90	1	3,175	0.03%
2022/06/09	1	28.05	0	0.00	28.00	1	3,220	0.03%
2022/06/08	0	0.00	3	28.05	28.10	-3	3,266	-0.09%
2022/06/07	0	0.00	4	27.93	28.00	-4	3,332	-0.12%
2022/06/06	2	27.90	3	27.90	27.85	-1	3,402	-0.03%
2022/06/02	0	0.00	30	28.00	28.00	-30	3,636	-0.82%
2022/06/01	0	0.00	3	28.10	28.15	-3	3,742	-0.08%
2022/05/31	0	0.00	2	27.80	28.00	-2	3,798	-0.05%
2022/05/30	0	0.00	2	27.85	27.85	-2	3,867	-0.05%
2022/05/26	6	27.58	21	27.46	27.50	-15	4,251	-0.35%
2022/05/25	1	27.45	2	27.55	27.55	-1	4,316	-0.02%
2022/05/24	1	27.55	0	0.00	27.45	1	4,390	0.02%
2022/05/23	0	0.00	1	27.40	27.60	-1	4,443	-0.02%
2022/05/19	4	26.76	2	26.90	26.90	2	4,639	0.04%
2022/05/18	0	0.00	1	27.30	27.20	-1	4,660	-0.02%
2022/05/17	1	26.80	0	0.00	27.05	1	4,720	0.02%
2022/05/16	0	0.00	1	27.05	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	1	26.25	26.55	-1	4,848	-0.02%
2022/05/12	1	26.50	5	26.21	26.15	-4	4,878	-0.08%
2022/05/11	6	26.76	10	26.75	26.65	-4	4,858	-0.08%
2022/05/10	6.1	26.93	13	26.91	27.15	-7	4,843	-0.14%
2022/05/09	0	0.00	1	27.55	27.50	-1	4,832	-0.02%
2022/05/06	6	27.86	12	27.75	27.85	-6	4,838	-0.12%
2022/05/03	0	0.00	1	27.95	27.95	-1	4,898	-0.02%
2022/04/28	0	0.00	1	27.80	27.80	-1	4,978	-0.02%
2022/04/27	3	27.52	1	27.60	27.80	2	5,007	0.04%
2022/04/26	2	28.03	0	0.00	28.00	2	5,007	0.04%
2022/04/25	8	28.22	1	27.95	27.95	7	5,038	0.14%
2022/04/21	20	28.80	0	0.00	28.80	20	5,150	0.39%
2022/04/20	0	0.00	4	28.71	28.75	-4	5,174	-0.08%
2022/04/19	1	28.40	0	0.00	28.35	1	5,190	0.02%
2022/04/18	1	28.15	0	0.00	28.10	1	5,247	0.02%
2022/04/15	2	28.25	0	0.00	28.35	2	5,300	0.04%
2022/04/14	2	28.43	11	28.37	28.55	-9	5,386	-0.17%
2022/04/13	5	28.17	1	28.20	28.20	4	5,452	0.07%
2022/04/12	1.1	28.11	0	0.00	28.25	1.1	5,478	0.02%
2022/04/11	0	0.00	1	28.30	28.20	-1	5,506	-0.02%
2022/04/08	1	28.20	1	28.20	28.20	0	5,630	0.00%
2022/04/07	0.2	28.70	0	0.00	28.25	0.2	5,830	0.00%
2022/04/06	3	28.93	70	28.90	28.90	-67	6,006	-1.12%
2022/04/01	7.2	29.27	1	29.25	29.35	6.2	6,019	0.10%
2022/03/31	2	29.50	0	0.00	29.55	2	6,065	0.03%
2022/03/30	10	31.82	0	0.00	31.75	10	5,901	0.17%
2022/03/29	7	31.97	0	0.00	31.85	7	5,822	0.12%
2022/03/28	2	32.05	0	0.00	32.05	2	5,755	0.03%
2022/03/25	3	32.50	0	0.00	32.40	3	5,732	0.05%
2022/03/24	0	0.00	1	32.50	32.50	-1	5,822	-0.02%
2022/03/23	0	0.00	0.2	32.30	32.30	-0.2	6,297	0.00%
2022/03/22	1	31.90	1	32.15	32.20	0	6,533	0.00%
2022/03/21	1	31.85	1	32.10	32.00	0	6,617	0.00%
2022/03/18	3	31.85	1	32.05	31.75	2	6,829	0.03%
2022/03/17	0	0.00	24.5	32.04	32.00	-24.5	7,234	-0.34%
2022/03/14	0.1	31.90	52	31.91	32.05	-51.9	7,549	-0.69%
2022/03/11	10	31.79	5	31.70	31.75	5	7,637	0.07%
2022/03/10	20.1	31.90	1	32.05	31.85	19.1	7,640	0.25%
2022/03/09	9.5	31.39	5	31.45	31.45	4.5	7,658	0.06%
2022/03/08	2.2	31.61	0	0.00	31.20	2.2	7,690	0.03%
2022/03/07	0.1	32.45	0	0.00	32.35	0.1	7,534	0.00%
2022/03/04	0.1	33.05	5	33.00	33.05	-4.9	7,568	-0.06%
2022/03/03	0	0.00	17	32.98	33.05	-17	7,699	-0.22%
2022/03/02	8	32.68	12	32.72	32.70	-4	7,913	-0.05%
2022/03/01	34.1	32.51	54	32.53	32.60	-19.9	8,286	-0.24%
2022/02/25	1.1	33.73	0	0.00	33.55	1.1	8,201	0.01%
2022/02/24	12.2	33.76	0	0.00	33.70	12.2	8,397	0.15%
2022/02/23	0.5	34.20	11	34.35	34.30	-10.5	8,850	-0.12%
2022/02/22	15	34.04	6	33.87	33.95	9	10,310	0.09%
2022/02/21	2	34.53	16	34.43	34.45	-14	10,599	-0.13%
2022/02/18	3	33.83	2	33.85	33.95	1	11,073	0.01%
2022/02/17	1	34.00	8	34.13	34.00	-7	11,685	-0.06%
2022/02/16	3	34.05	0	0.00	34.00	3	11,823	0.03%
2022/02/15	5	34.14	12	34.17	33.75	-7	12,048	-0.06%
2022/02/14	98	33.76	1	33.90	33.90	97	11,967	0.81%
2022/02/11	4.5	33.66	8	33.67	33.75	-3.5	11,970	-0.03%
2022/02/10	2	33.65	0	0.00	33.70	2	11,976	0.02%
2022/02/09	1	33.55	3.7	33.58	33.75	-2.7	11,960	-0.02%
2022/02/08	2	33.48	0	0.00	33.50	2	11,952	0.02%
2022/01/26	2	32.20	12	32.35	32.30	-10	12,069	-0.08%
2022/01/24	0	0.00	2	32.40	32.80	-2	12,018	-0.02%
2022/01/21	1	33.50	3	33.22	33.10	-2	11,989	-0.02%
2022/01/20	3	33.60	1	33.70	33.75	2	11,943	0.02%
2022/01/19	1	33.50	104	33.57	33.50	-103	11,931	-0.86%	大賣/鉅額交易
2022/01/18	0	0.00	6	33.85	33.75	-6	11,920	-0.05%
2022/01/17	17	33.38	1	33.45	33.60	16	11,862	0.13%
2022/01/14	4.4	33.08	82	33.00	33.00	-77.6	11,802	-0.66%
2022/01/13	3	33.45	23	33.40	33.50	-20	11,708	-0.17%
2022/01/12	0	0.00	20	33.68	33.40	-20	11,669	-0.17%
2022/01/11	11.1	33.58	1	33.35	33.50	10.1	11,629	0.09%
2022/01/10	3	33.63	0	0.00	33.65	3	11,562	0.03%
2022/01/07	5	33.97	3	34.07	33.80	2	11,500	0.02%
2022/01/06	2	34.05	0	0.00	34.45	2	11,401	0.02%
2022/01/05	1	34.20	2	34.45	34.20	-1	11,325	-0.01%
2022/01/04	3	34.53	0	0.00	34.50	3	11,295	0.03%
2022/01/03	35	34.75	9	34.78	34.50	26	11,256	0.23%
2021/12/30	10	35.10	6.8	34.99	35.20	3.2	11,091	0.03%
2021/12/29	3	34.77	33	34.91	34.95	-30	10,858	-0.28%
2021/12/28	4	34.64	8.1	34.49	34.50	-4.1	10,623	-0.04%
2021/12/27	3	34.32	13.3	34.31	34.35	-10.3	10,562	-0.10%
2021/12/24	1	33.90	5.2	33.94	33.80	-4.2	10,479	-0.04%
2021/12/23	2	33.75	5	33.95	34.00	-3	10,452	-0.03%
2021/12/22	5	33.89	1	34.10	33.70	4	10,393	0.04%
2021/12/21	1	33.75	3.2	33.78	33.90	-2.2	10,374	-0.02%
2021/12/20	14.6	33.64	15.5	33.66	33.70	-0.9	10,357	-0.01%
2021/12/17	133	34.59	40	34.64	34.10	93	10,305	0.90%	大買/
2021/12/16	29	34.34	16	34.31	34.40	13	9,813	0.13%
2021/12/15	17	33.87	0	0.00	33.70	17	9,596	0.18%
2021/12/14	9	33.80	20.3	33.86	33.85	-11.3	9,587	-0.12%
2021/12/13	23	34.14	24.3	34.12	34.10	-1.3	9,414	-0.01%
2021/12/10	9	33.42	23	33.43	33.40	-14	9,008	-0.16%
2021/12/09	0	0.00	5.1	32.78	32.75	-5.1	8,775	-0.06%
2021/12/08	4	32.82	0	0.00	32.70	4	8,721	0.05%
2021/12/07	2	32.80	14	32.58	32.80	-12	8,643	-0.14%
2021/12/06	21	32.26	6	32.39	32.30	15	8,531	0.18%
2021/12/03	5.5	32.18	12	32.13	32.20	-6.5	8,534	-0.08%
2021/12/02	0	0.00	3.5	31.79	31.70	-3.5	8,484	-0.04%
2021/12/01	12	31.78	2	31.93	32.15	10	8,477	0.12%
2021/11/30	9	32.31	39	32.32	32.00	-30	8,680	-0.35%
2021/11/29	31	31.59	9	31.77	31.70	22	8,595	0.26%
2021/11/26	27	32.05	23	32.18	32.00	4	8,421	0.05%
2021/11/25	42.5	33.12	14	33.63	32.90	28.5	8,127	0.35%
2021/11/24	14	33.69	26	33.74	34.00	-12	7,668	-0.16%
2021/11/23	17	34.02	21	34.18	33.90	-4	7,460	-0.05%
2021/11/22	46.6	34.30	43	34.22	34.50	3.6	7,209	0.05%
2021/11/19	121	33.95	323	34.22	34.40	-202	6,688	-3.02%	大買/大賣/鉅額交易
2021/11/18	90.5	31.77	70	32.15	32.10	20.5	5,175	0.40%
2021/11/17	103	32.15	44.8	32.20	31.75	58.2	4,806	1.21%	大買/
2021/11/16	5	30.75	61.4	31.27	32.10	-56.4	4,217	-1.34%
2021/11/15	11	30.10	8	30.19	30.10	3	3,605	0.08%
2021/11/12	18.1	29.77	18	29.71	29.70	0.1	3,436	0.00%
2021/11/10	0	0.00	8	29.18	29.25	-8	3,266	-0.24%
2021/11/09	1	29.00	2.6	29.02	29.05	-1.6	3,292	-0.05%
2021/11/04	1	29.30	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0	0.00	14	29.08	29.25	-14	3,272	-0.43%
2021/11/02	7	28.79	7	28.95	28.75	0	3,183	0.00%
2021/10/29	0	0.00	9	28.55	28.75	-9	3,165	-0.28%
2021/10/28	1	28.60	0	0.00	28.60	1	3,143	0.03%
2021/10/26	2	28.45	0	0.00	28.35	2	3,135	0.06%
2021/10/22	0	0.00	1	28.25	28.20	-1	3,160	-0.03%
2021/10/20	0	0.00	7	28.34	28.25	-7	3,280	-0.21%
2021/10/18	0	0.00	1	28.35	28.30	-1	3,356	-0.03%
2021/10/15	0	0.00	9	28.20	28.30	-9	3,442	-0.26%
2021/10/13	0	0.00	3	28.00	28.00	-3	3,702	-0.08%
2021/10/12	1	28.15	3	28.23	28.35	-2	3,804	-0.05%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/05	3	27.75	0	0.00	27.75	3	5,994	0.05%
2021/10/04	7	27.81	0	0.00	27.70	7	5,984	0.12%
2021/10/01	2	28.25	0.7	28.30	28.05	1.3	5,963	0.02%
2021/09/30	0	0.00	1	28.60	28.65	-1	5,940	-0.02%
2021/09/29	2	28.65	7	28.60	28.60	-5	5,954	-0.08%
2021/09/28	2	28.75	1	29.00	29.00	1	5,947	0.02%
2021/09/27	0	0.00	3	28.97	28.95	-3	5,926	-0.05%
2021/09/24	0	0.00	6.8	29.10	29.05	-6.8	5,964	-0.11%
2021/09/23	1	28.80	3	28.67	28.70	-2	5,876	-0.03%
2021/09/22	2	28.45	1	28.55	28.70	1	5,856	0.02%
2021/09/17	0	0.00	1	28.80	28.75	-1	5,835	-0.02%
2021/09/16	0	0.00	6	28.70	28.70	-6	5,753	-0.10%
2021/09/15	1	28.40	3	28.35	28.30	-2	5,696	-0.04%
2021/09/14	1	28.25	0	0.00	28.20	1	5,662	0.02%
2021/09/13	3	28.05	2	28.10	28.10	1	5,666	0.02%
2021/09/07	3	28.72	2	28.60	28.70	1	5,619	0.02%
2021/09/06	4.1	29.07	6	28.98	28.80	-1.9	5,621	-0.03%
2021/09/03	11.2	28.90	9	29.05	28.95	2.2	5,543	0.04%
2021/09/02	1	28.20	1	28.35	28.30	0	5,309	0.00%
2021/08/25	1	27.75	3	27.80	27.90	-2	5,458	-0.04%
2021/08/23	0	0.00	1	27.40	27.55	-1	5,549	-0.02%
2021/08/20	1	27.05	0	0.00	27.00	1	5,554	0.02%
2021/08/19	2	27.15	0	0.00	27.10	2	5,566	0.04%
2021/08/18	3	27.38	2	27.60	27.60	1	5,550	0.02%
2021/08/17	18	27.61	2	27.60	27.50	16	5,566	0.29%
2021/08/16	35	27.94	2	28.25	27.90	33	5,546	0.59%
2021/08/13	31	28.34	1	28.40	28.30	30	5,520	0.54%
2021/08/12	0	0.00	3	27.95	28.10	-3	5,470	-0.05%
2021/08/11	5	27.70	13	27.77	27.80	-8	5,515	-0.15%
2021/08/10	11	28.00	9	28.12	27.95	2	5,556	0.04%
2021/08/09	0.5	28.60	0	0.00	28.50	0.5	5,694	0.01%
2021/08/06	0	0.00	9	28.77	28.80	-9	5,769	-0.16%
2021/08/05	6	28.60	5	28.60	28.60	1	5,867	0.02%
2021/08/04	0	0.00	12	28.63	28.60	-12	6,109	-0.20%
2021/08/02	0	0.00	3	28.37	28.40	-3	6,269	-0.05%
2021/07/29	2	28.55	4	28.45	28.45	-2	6,372	-0.03%
2021/07/28	2	28.25	2.4	28.31	28.35	-0.4	6,441	-0.01%
2021/07/27	3	28.68	9	28.78	28.80	-6	6,594	-0.09%
2021/07/26	0	0.00	1	28.20	28.25	-1	6,646	-0.02%
2021/07/23	4	28.05	6	28.23	28.25	-2	7,059	-0.03%
2021/07/22	0	0.00	2.6	27.94	27.90	-2.6	7,312	-0.04%
2021/07/21	11	27.90	0.1	27.85	27.90	10.9	7,324	0.15%
2021/07/20	8	28.10	4	28.20	28.10	4	7,314	0.05%
2021/07/19	13.2	28.56	119	28.60	28.45	-105.8	7,288	-1.45%	大賣/鉅額交易
2021/07/16	10	29.16	4	29.11	29.10	6	7,285	0.08%
2021/07/15	2	29.20	17	29.41	29.50	-15	7,344	-0.20%
2021/07/14	29	29.38	10	29.32	29.25	19	7,416	0.26%
2021/07/13	315.1	30.97	90.4	31.22	29.55	224.7	7,341	3.06%	大買/鉅額交易
2021/07/12	8.3	29.57	45.2	29.46	30.45	-36.9	5,937	-0.62%
2021/07/09	0.4	28.05	2	28.08	28.15	-1.6	5,467	-0.03%
2021/07/08	5	28.00	2	28.00	28.05	3	5,561	0.05%
2021/07/07	7	27.99	2	28.00	27.95	5	5,654	0.09%
2021/07/06	0.1	28.00	2	28.10	28.05	-1.9	5,724	-0.03%
2021/07/05	5	28.05	1.1	28.04	28.00	3.9	5,777	0.07%
2021/07/02	1	28.00	10	28.03	27.90	-9	5,812	-0.15%
2021/07/01	0	0.00	17	28.08	28.00	-17	5,852	-0.29%
2021/06/30	3	27.55	2	27.58	27.60	1	5,848	0.02%
2021/06/29	1	27.55	2	27.68	27.55	-1	5,913	-0.02%
2021/06/28	3	27.65	0	0.00	27.70	3	5,966	0.05%
2021/06/25	7	27.79	3	27.75	27.75	4	6,021	0.07%
2021/06/24	5	27.75	0	0.00	27.80	5	6,065	0.08%
2021/06/23	6	27.75	5	27.85	27.80	1	6,143	0.02%
2021/06/22	0	0.00	8.1	27.74	27.70	-8.1	6,248	-0.13%
2021/06/21	3	27.60	0	0.00	27.65	3	6,351	0.05%
2021/06/18	0	0.00	2	28.00	28.00	-2	6,456	-0.03%
2021/06/16	2	27.75	2	27.85	27.75	0	6,605	0.00%
2021/06/15	0	0.00	1	27.95	27.90	-1	6,659	-0.02%
2021/06/10	7	27.51	1	27.55	27.55	6	6,765	0.09%
2021/06/09	4	27.74	8	27.71	27.70	-4	6,812	-0.06%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	7	27.94	1	28.00	28.00	6	7,096	0.08%
2021/06/04	0	0.00	13	28.69	28.60	-13	7,217	-0.18%
2021/06/03	1	28.25	8	28.50	28.65	-7	7,636	-0.09%
2021/06/02	1	28.20	0	0.00	28.20	1	7,630	0.01%
2021/06/01	1	28.35	76	28.30	28.20	-75	7,645	-0.98%
2021/05/31	5	28.10	0	0.00	28.20	5	7,625	0.07%
2021/05/28	3	28.25	2.5	28.20	28.20	0.5	7,626	0.01%
2021/05/27	5	28.10	0	0.00	28.15	5	7,729	0.06%
2021/05/26	2	28.15	7	28.30	28.25	-5	7,825	-0.06%
2021/05/25	2	28.20	6	28.27	28.25	-4	7,869	-0.05%
2021/05/24	1	27.90	12	27.96	27.90	-11	7,959	-0.14%
2021/05/21	5	27.25	1	27.25	27.30	4	8,241	0.05%
2021/05/20	1	27.05	2.1	27.01	27.00	-1.1	8,340	-0.01%
2021/05/19	1.5	26.97	0	0.00	26.95	1.5	8,349	0.02%
2021/05/18	0	0.00	0.5	26.68	27.00	-0.5	8,339	-0.01%
2021/05/17	11	25.95	12	25.77	25.65	-1	8,341	-0.01%
2021/05/14	5	27.10	0	0.00	27.45	5	8,180	0.06%
2021/05/13	2	26.45	3	27.10	27.00	-1	8,103	-0.01%
2021/05/12	24	27.44	73.6	27.39	27.45	-49.6	7,988	-0.62%
2021/05/11	2	28.63	2.2	28.93	28.60	-0.2	7,759	0.00%
2021/05/10	6	29.07	0	29.00	29.00	6	7,676	0.08%
2021/05/07	4	29.15	23.4	29.22	29.30	-19.4	7,685	-0.25%
2021/05/06	2	28.90	2	28.90	28.90	0	7,676	0.00%
2021/05/05	13	28.78	0	0.00	28.80	13	7,625	0.17%
2021/05/04	2.4	29.04	3	29.35	28.85	-0.7	7,576	-0.01%
2021/05/03	2.2	29.98	18	30.13	29.75	-15.8	7,425	-0.21%
2021/04/29	12	30.71	44.3	31.00	30.60	-32.3	7,303	-0.44%
2021/04/28	7	30.12	13	30.11	30.30	-6	6,924	-0.09%
2021/04/27	0	0.00	10.6	29.48	29.50	-10.6	6,734	-0.16%
2021/04/26	2	29.35	2	29.45	29.40	0	6,735	0.00%
2021/04/23	1	29.35	1	29.25	29.35	0	6,707	0.00%
2021/04/22	10.4	29.89	25	29.99	29.35	-14.7	6,801	-0.22%
2021/04/21	4	30.13	6	30.13	30.15	-2	6,734	-0.03%
2021/04/20	3.2	29.38	11.1	29.66	29.80	-7.9	6,621	-0.12%
2021/04/19	4.1	29.35	3	29.35	29.35	1.1	6,537	0.02%
2021/04/16	0	0.00	3	29.05	29.15	-3	6,590	-0.05%
2021/04/15	5	28.85	5	28.90	28.85	0	6,609	0.00%
2021/04/14	10	28.70	87.2	28.56	28.65	-77.2	6,617	-1.17%
2021/04/13	1	28.90	4	29.18	28.90	-3	6,607	-0.05%
2021/04/12	31	29.48	142	29.32	29.30	-111	6,532	-1.70%	大賣/鉅額交易
2021/04/09	22.5	29.30	5	29.30	29.45	17.5	6,479	0.27%
2021/04/08	11	29.15	1	29.20	29.20	10	6,460	0.15%
2021/04/07	3	28.90	3	28.97	29.15	0	6,483	0.00%
2021/04/06	0.8	29.03	12.5	29.06	29.05	-11.7	6,496	-0.18%
2021/04/01	0	0.00	10	29.08	29.15	-10	6,453	-0.15%
2021/03/31	13.5	28.66	4.3	28.74	28.85	9.2	6,398	0.14%
2021/03/30	15	28.57	11	28.60	28.70	4	6,349	0.06%
2021/03/29	26	28.66	0	0.00	28.65	26	6,295	0.41%
2021/03/26	3.2	28.59	22.2	28.60	28.60	-19	6,283	-0.30%
2021/03/25	2.5	28.56	12	28.66	28.65	-9.5	6,276	-0.15%
2021/03/24	14	29.34	2	29.30	29.30	12	6,234	0.19%
2021/03/23	11	29.25	9	29.22	29.25	2	6,178	0.03%
2021/03/22	3	28.88	3	29.05	28.95	0	6,122	0.00%
2021/03/19	0	0.00	2.2	28.95	29.10	-2.2	6,135	-0.04%
2021/03/18	140.4	29.12	0	0.00	29.05	140.4	6,113	2.30%	大買/鉅額交易
2021/03/17	5	29.08	1.3	29.10	29.10	3.7	6,181	0.06%
2021/03/16	1.3	29.20	12.1	29.15	29.15	-10.7	6,395	-0.17%
2021/03/15	4	29.08	1	29.10	29.10	3	6,548	0.05%
2021/03/12	0	0.00	1	28.55	28.95	-1	7,216	-0.01%
2021/03/11	7	28.81	7.4	28.88	28.80	-0.4	7,457	-0.01%
2021/03/10	6	28.71	56.7	28.66	28.80	-50.7	7,347	-0.69%
2021/03/09	67	28.41	97.6	28.43	28.45	-30.6	7,224	-0.42%
2021/03/08	0.2	30.45	5	30.30	30.30	-4.8	6,814	-0.07%
2021/03/05	2	30.18	0	0.00	30.30	2	6,822	0.03%
2021/03/04	4	30.38	1	30.35	30.40	3	6,845	0.04%
2021/03/03	5	30.50	10	30.60	30.60	-5	6,834	-0.07%
2021/03/02	0.2	30.80	0	31.00	30.60	0.1	6,832	0.00%
2021/02/26	4	30.44	3	30.35	30.95	1	6,770	0.01%
2021/02/25	3	30.55	7	30.86	30.65	-4	6,746	-0.06%
2021/02/24	6	30.68	3	30.72	30.50	3	6,816	0.04%
2021/02/23	95.3	31.03	36.7	30.85	31.00	58.6	6,687	0.88%
2021/02/22	0	0.00	7.4	30.09	30.25	-7.4	6,367	-0.12%
2021/02/19	5.1	29.60	2	29.63	29.90	3.1	6,263	0.05%
2021/02/18	0	0.00	7	29.50	29.65	-7	6,260	-0.11%
2021/02/17	6.3	29.39	55	29.45	29.40	-48.8	6,317	-0.77%
2021/02/05	1	29.30	2	29.20	29.25	-1	6,284	-0.02%
2021/02/04	4	29.19	1	29.40	29.15	3	6,286	0.05%
2021/02/02	1.9	29.25	1	29.30	29.25	0.9	6,382	0.01%
2021/02/01	4	28.84	1	28.90	29.00	3	6,387	0.05%
2021/01/29	37	29.23	0	0.00	29.10	37	6,375	0.58%
2021/01/28	3	29.30	0	0.00	29.30	3	6,332	0.05%
2021/01/27	2	29.50	0	0.00	29.45	2	6,298	0.03%
2021/01/26	0	0.00	1	29.70	29.35	-1	6,288	-0.02%
2021/01/25	1.4	29.40	1	29.50	29.50	0.4	6,277	0.01%
2021/01/22	2	29.20	4	29.20	29.30	-2	6,252	-0.03%
2021/01/21	5.4	29.16	0	0.00	29.20	5.4	6,236	0.09%
2021/01/20	18	29.32	0	0.00	29.15	18	6,197	0.29%
2021/01/19	26	29.89	16	29.98	29.80	10	6,118	0.16%
2021/01/18	61	29.66	4	29.70	29.90	57	6,074	0.94%
2021/01/15	34	30.14	9.3	30.22	29.85	24.7	6,042	0.41%
2021/01/14	11	30.00	2	30.05	30.05	9	5,906	0.15%
2021/01/13	22	29.86	141	29.80	29.85	-119	5,892	-2.02%	大賣/鉅額交易
2021/01/12	11	29.87	13	30.11	29.80	-2	5,874	-0.03%
2021/01/11	11.5	29.94	21	30.15	30.15	-9.5	5,800	-0.16%
2021/01/08	0	29.30	3.4	29.38	29.40	-3.4	5,671	-0.06%
2021/01/07	4	29.45	10	29.45	29.40	-6	5,610	-0.11%
2021/01/06	34.5	29.70	2	29.90	29.40	32.5	5,588	0.58%
2021/01/05	3	29.50	2	29.55	29.60	1	5,539	0.02%
2021/01/04	15	29.47	1	29.45	29.50	14	5,540	0.25%
2020/12/31	7	29.66	3	29.78	29.50	4	5,528	0.07%
2020/12/30	15	29.58	80.4	29.48	29.65	-65.4	5,496	-1.19%
2020/12/29	3.1	29.20	32	29.30	29.30	-29	5,419	-0.53%
2020/12/28	65	29.40	1	29.40	29.40	64	5,366	1.19%
2020/12/25	14	29.40	4	29.31	29.30	10	5,361	0.19%
2020/12/24	10	29.25	4.4	29.20	29.20	5.6	5,336	0.11%
2020/12/23	5	29.07	3	29.10	29.15	2	5,323	0.04%
2020/12/22	5	29.21	6	29.28	29.00	-1	5,341	-0.02%
2020/12/21	8	29.14	1	29.20	29.20	7	5,356	0.13%
2020/12/18	7.3	29.52	0	0.00	29.40	7.3	5,325	0.14%
2020/12/17	7.1	29.22	0	0.00	29.20	7.1	5,288	0.13%
2020/12/16	11	29.41	10	29.38	29.40	1	5,248	0.02%
2020/12/15	11	29.32	1.1	29.55	29.25	9.9	5,195	0.19%
2020/12/14	0.7	29.88	4	29.83	29.80	-3.3	5,096	-0.07%
2020/12/11	3.3	29.72	201	29.84	29.70	-197.7	5,063	-3.91%	大賣/鉅額交易
2020/12/10	9.6	30.03	5	30.12	30.05	4.6	4,961	0.09%
2020/12/09	15	31.23	37	31.06	31.15	-22	4,696	-0.47%
2020/12/08	83.6	32.26	67.1	32.07	31.75	16.5	4,523	0.36%
2020/12/07	34	30.38	69.9	30.48	31.25	-35.9	3,891	-0.92%
2020/12/04	9	29.84	11	29.79	29.90	-2	3,535	-0.06%
2020/12/03	0	0.00	15.6	29.91	29.65	-15.6	3,472	-0.45%
2020/12/01	1.2	29.60	0	0.00	29.65	1.2	3,423	0.04%
2020/11/30	1	29.65	6	29.91	29.50	-5	3,409	-0.15%
2020/11/27	1	29.75	2.5	29.79	29.75	-1.5	3,366	-0.04%
2020/11/26	4	29.65	0	0.00	29.65	4	3,339	0.12%
2020/11/25	41	29.72	2.9	29.73	29.65	38.1	3,340	1.14%
2020/11/24	2.5	29.70	15.5	29.87	29.60	-13	3,319	-0.39%
2020/11/23	10.5	29.56	39.2	29.37	29.60	-28.7	3,263	-0.88%
2020/11/20	7	29.16	0	0.00	29.10	7	3,261	0.21%
2020/11/19	1	29.20	2	29.25	29.20	-1	3,269	-0.03%
2020/11/18	0.2	29.05	18	29.20	29.20	-17.8	3,272	-0.54%
2020/11/17	3.3	29.01	0	0.00	29.00	3.3	3,295	0.10%
2020/11/16	4.5	29.16	43	29.10	29.10	-38.5	3,409	-1.13%
2020/11/13	0	0.00	6	29.36	29.35	-6	3,388	-0.18%
2020/11/12	2	29.13	0	0.00	29.10	2	3,373	0.06%
2020/11/11	0	0.00	18.2	29.26	29.35	-18.2	3,394	-0.54%
2020/11/10	5	28.96	1.2	28.96	29.00	3.8	3,365	0.11%
2020/11/09	0	0.00	2	29.00	28.90	-2	3,523	-0.06%
2020/11/06	1	29.00	2	28.90	28.85	-1	3,665	-0.03%
2020/11/05	0	0.00	1.3	28.80	28.80	-1.3	3,655	-0.04%
2020/11/04	1	28.75	6.2	28.71	28.75	-5.2	3,661	-0.14%
2020/11/03	0.3	28.50	3	28.72	28.70	-2.7	3,685	-0.07%
2020/11/02	1	28.20	1	28.30	28.30	0	3,703	0.00%
2020/10/30	7	28.32	1	28.20	28.20	6	3,715	0.16%
2020/10/29	6.2	28.36	8.1	28.39	28.45	-1.9	3,722	-0.05%
2020/10/28	6	28.68	2.5	28.67	28.60	3.5	3,746	0.09%
2020/10/27	6	28.70	3	28.68	28.65	3	3,775	0.08%
2020/10/26	2	28.86	0	0.00	28.85	2	3,792	0.05%
2020/10/23	4	28.95	4	29.03	28.95	0	3,837	0.00%
2020/10/22	2	28.90	0.5	28.95	28.95	1.5	3,904	0.04%
2020/10/21	3	29.22	19	29.26	28.95	-16	4,020	-0.40%
2020/10/20	8	28.86	3	28.88	28.90	5	4,113	0.12%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	3.4	28.60	5	28.55	28.60	-1.6	4,213	-0.04%
2020/10/15	0	0.00	4	28.53	28.60	-4	4,251	-0.09%
2020/10/14	1	28.55	3	28.52	28.55	-2	4,286	-0.05%
2020/10/13	3	28.25	0	0.00	28.25	3	4,424	0.07%
2020/10/12	18	28.71	0	0.00	28.40	18	4,435	0.41%
2020/10/08	3	28.55	0	0.00	28.55	3	4,601	0.07%
2020/10/07	0	0.00	1	28.70	28.70	-1	4,946	-0.02%
2020/10/05	2	28.50	4	28.70	28.40	-2	5,617	-0.04%
2020/09/30	0.6	28.60	9	28.39	28.60	-8.4	5,762	-0.15%
2020/09/29	1	28.10	3	28.20	28.10	-2	5,860	-0.03%
2020/09/28	2	28.00	3	28.02	28.05	-1	6,101	-0.02%
2020/09/25	5	27.73	3	27.60	27.60	2	6,327	0.03%
2020/09/24	10	27.73	1	27.65	27.65	9	6,527	0.14%
2020/09/23	12.8	28.23	0	0.00	28.15	12.8	6,661	0.19%
2020/09/22	8	28.53	3	28.50	28.45	5	6,755	0.07%
2020/09/21	7	28.94	13	29.02	28.90	-6	6,889	-0.09%
2020/09/18	1	29.05	13	29.05	28.95	-12	7,011	-0.17%
2020/09/17	4.4	28.89	0	0.00	28.85	4.4	7,138	0.06%
2020/09/16	14	28.89	5.2	28.85	28.85	8.8	7,190	0.12%
2020/09/15	10	28.98	0	0.00	28.85	10	7,247	0.14%
2020/09/14	1	29.00	4.6	29.10	29.00	-3.6	7,430	-0.05%
2020/09/11	4	29.10	3	29.03	29.00	1	7,485	0.01%
2020/09/10	8.3	29.06	19	29.04	29.10	-10.7	7,510	-0.14%
2020/09/09	5	28.40	6	28.42	28.55	-1	7,488	-0.01%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	1	28.50	0	0.00	28.45	1	7,756	0.01%
2020/09/04	8	28.35	0.1	28.60	28.50	7.9	7,924	0.10%
2020/09/03	33.2	28.93	3	29.00	28.70	30.2	8,277	0.36%
2020/09/02	22.3	28.92	6.1	28.89	28.85	16.2	8,345	0.19%
2020/09/01	1	28.90	0	0.00	28.85	1	8,522	0.01%
2020/08/31	2	28.95	11	28.95	28.90	-9	8,629	-0.10%
2020/08/28	1.8	29.01	17	28.91	29.15	-15.2	8,671	-0.18%
2020/08/27	3	28.95	1	28.90	28.85	2	8,748	0.02%
2020/08/26	10.5	29.00	20	28.97	28.95	-9.5	8,858	-0.11%
2020/08/25	9.6	28.24	2	28.30	28.35	7.6	8,837	0.09%
2020/08/24	2.5	28.07	4	28.00	28.10	-1.5	9,028	-0.02%
2020/08/21	7	28.02	3	28.05	27.95	4	9,124	0.04%
2020/08/20	115	27.78	37	27.98	27.75	78	9,210	0.85%	大買/
2020/08/19	7	28.63	4	28.48	28.45	3	9,233	0.03%
2020/08/18	1	28.75	1	28.85	28.75	0	9,372	0.00%
2020/08/17	10	28.91	11	28.75	28.85	-1	9,759	-0.01%
2020/08/14	11	28.46	2	28.50	28.45	9	10,623	0.08%
2020/08/13	52.2	28.42	25	28.34	28.25	27.2	10,698	0.25%
2020/08/12	24.6	28.75	1	28.80	28.75	23.6	10,562	0.22%
2020/08/11	19	29.49	6	29.43	29.40	13	10,458	0.12%
2020/08/10	10	29.25	1	29.35	29.35	9	10,611	0.08%
2020/08/07	0	0.00	33	29.29	29.25	-33	10,807	-0.31%
2020/08/06	0	0.00	9	29.41	29.40	-9	10,949	-0.08%
2020/08/05	4	29.25	2	29.35	29.35	2	11,121	0.02%
2020/08/04	0	0.00	9	29.20	29.30	-9	11,202	-0.08%
2020/08/03	4	29.19	0	0.00	29.20	4	11,308	0.04%
2020/07/31	0	0.00	7	29.44	29.55	-7	11,359	-0.06%
2020/07/30	2	29.10	35	29.20	29.15	-33	11,446	-0.29%
2020/07/29	17	28.53	20	29.04	29.00	-3	11,475	-0.03%
2020/07/28	156.1	28.68	11	28.51	28.25	145.1	11,504	1.26%	大買/鉅額交易
2020/07/27	21	28.68	187	28.55	28.55	-166	11,547	-1.44%	大賣/鉅額交易
2020/07/24	57	29.25	21	29.19	29.00	36	11,509	0.31%
2020/07/23	3	29.60	0	0.00	29.60	3	11,390	0.03%
2020/07/22	30	29.76	0	0.00	29.75	30	11,429	0.26%
2020/07/21	3	29.92	7	29.95	29.85	-4	11,397	-0.04%
2020/07/20	4.4	29.53	1	29.70	29.65	3.4	11,411	0.03%
2020/07/17	16.4	29.79	5	29.55	29.55	11.4	11,486	0.10%
2020/07/16	19	30.03	7	29.98	30.15	12	11,564	0.10%
2020/07/15	69.4	30.27	22	30.05	29.85	47.4	11,684	0.41%
2020/07/14	143.3	30.13	48	30.11	30.35	95.3	11,764	0.81%	大買/
2020/07/13	39	33.99	10	34.12	34.20	29	11,554	0.25%
2020/07/10	78	33.69	38	33.99	33.90	40	11,409	0.35%
2020/07/09	45.5	33.46	5	33.62	33.55	40.5	11,334	0.36%
2020/07/08	15	33.45	2	33.48	33.55	13	11,280	0.12%
2020/07/07	8	33.43	11	33.47	33.35	-3	11,272	-0.03%
2020/07/06	22	33.79	19.4	33.95	33.95	2.6	11,266	0.02%
2020/07/03	11.1	32.96	20	33.06	33.30	-8.9	11,364	-0.08%
2020/07/02	5	32.66	19.2	32.66	32.75	-14.2	11,254	-0.13%
2020/07/01	10	32.50	7	32.57	32.40	3	11,141	0.03%
2020/06/30	19	32.50	59.3	32.58	32.40	-40.3	11,075	-0.36%
2020/06/29	22	32.27	19.3	32.22	32.25	2.7	11,012	0.02%
2020/06/24	12	32.04	74	32.02	32.15	-62	10,937	-0.57%
2020/06/23	14	31.52	20.6	31.45	31.45	-6.6	10,969	-0.06%
2020/06/22	6.2	31.56	14	31.79	31.60	-7.8	11,028	-0.07%
2020/06/19	58	31.36	3	31.52	31.45	55	11,190	0.49%
2020/06/18	12	31.39	1.9	31.55	31.45	10.1	11,126	0.09%
2020/06/17	14	31.38	6	31.54	31.30	8	11,142	0.07%
2020/06/16	248	31.35	19	31.42	31.55	229	11,267	2.03%	大買/鉅額交易
2020/06/15	17.2	31.28	13	31.20	31.05	4.2	11,582	0.04%
2020/06/12	28	31.08	8.7	31.30	31.50	19.3	11,701	0.16%
2020/06/11	16	32.49	17	32.11	32.05	-1	11,810	-0.01%
2020/06/10	85	32.85	66	32.99	32.80	19	11,843	0.16%
2020/06/09	14	32.10	13	32.36	32.35	1	11,888	0.01%
2020/06/08	35	32.27	16	32.23	32.10	19	12,160	0.16%
2020/06/05	12	32.39	30	32.52	32.55	-18	12,335	-0.15%
2020/06/04	16.2	32.10	8	32.05	32.20	8.2	12,519	0.07%
2020/06/03	15	32.01	0	0.00	31.95	15	12,684	0.12%
2020/06/02	22.2	32.11	4	32.01	31.95	18.2	12,674	0.14%
2020/06/01	13	32.32	1.5	32.32	32.35	11.5	12,701	0.09%
2020/05/29	5	32.42	9	32.60	32.30	-4	12,842	-0.03%
2020/05/28	55	32.27	7	32.14	32.05	48	13,010	0.37%
2020/05/27	26	32.09	6	32.33	32.05	20	13,239	0.15%
2020/05/26	28.1	32.37	10	32.25	32.10	18.1	13,584	0.13%
2020/05/25	51.3	32.13	11	32.45	32.35	40.3	13,635	0.30%
2020/05/22	59	32.82	35	32.84	32.40	24	13,734	0.17%
2020/05/21	59	32.78	195	32.22	33.30	-136	13,906	-0.98%	大賣/鉅額交易
2020/05/20	33	30.48	65	30.60	30.70	-32	13,366	-0.24%
2020/05/19	22	30.08	11	30.23	30.10	11	14,171	0.08%
2020/05/18	16	29.70	10	29.86	29.75	6	14,846	0.04%
2020/05/15	35	29.80	7	29.78	29.75	28	15,551	0.18%
2020/05/14	37	30.27	6	30.38	30.10	31	15,703	0.20%
2020/05/13	45	30.95	9	30.93	31.00	36	15,635	0.23%
2020/05/12	24	30.93	75	31.21	31.35	-51	15,550	-0.33%
2020/05/11	13	30.65	19.6	30.80	30.80	-6.6	15,487	-0.04%
2020/05/08	50	30.78	11	30.98	30.50	39	15,395	0.25%
2020/05/07	6	30.65	25	30.78	30.80	-19	15,297	-0.12%
2020/05/06	24	30.64	40	30.72	30.50	-16	15,231	-0.11%
2020/05/05	57	30.24	3.1	30.27	30.25	53.9	15,125	0.36%
2020/05/04	47	30.03	25.1	30.15	30.15	21.9	15,101	0.15%
2020/04/30	71	30.69	18	30.83	30.60	53	15,050	0.35%
2020/04/29	55	30.42	8	30.51	30.50	47	15,013	0.31%
2020/04/28	12	30.28	6	30.40	30.35	6	14,991	0.04%
2020/04/27	13	29.93	19	30.13	30.25	-6	15,081	-0.04%
2020/04/24	11	29.30	9	29.50	29.40	2	15,045	0.01%
2020/04/23	2	29.75	0	0.00	29.60	2	15,106	0.01%
2020/04/22	31	29.13	10.5	29.20	29.50	20.5	15,092	0.14%
2020/04/21	25	29.73	8	29.61	29.40	17	15,059	0.11%
2020/04/20	18	30.45	13	30.38	30.35	5	14,935	0.03%
2020/04/17	16	31.01	7	31.40	30.85	9	14,813	0.06%
2020/04/16	9	31.07	10	31.36	31.40	-1	14,601	-0.01%
2020/04/15	7	31.05	23	30.98	31.20	-16	14,441	-0.11%
2020/04/14	12	30.45	42.2	30.52	30.80	-30.2	14,234	-0.21%
2020/04/13	13	29.23	1	29.55	29.35	12	14,016	0.09%
2020/04/10	4	29.09	1	28.90	29.15	3	13,957	0.02%
2020/04/09	14	29.36	23	29.51	29.05	-9	13,866	-0.06%
2020/04/08	28	29.11	21	28.86	29.10	7	13,659	0.05%
2020/04/07	21	27.60	10	27.66	27.55	11	13,336	0.08%
2020/04/06	5.3	27.17	0	0.00	27.30	5.3	13,221	0.04%
2020/04/01	1	27.15	5	27.18	27.25	-4	13,146	-0.03%
2020/03/31	1	27.05	0	0.00	27.15	1	13,076	0.01%
2020/03/30	4	26.51	5	26.57	26.95	-1	12,986	-0.01%
2020/03/27	2	27.15	15	27.00	26.85	-13	12,952	-0.10%
2020/03/26	3	26.35	2	26.95	26.85	1	12,801	0.01%
2020/03/25	13	26.93	8	27.03	26.45	5	12,784	0.04%
2020/03/24	7	25.43	6.2	25.79	25.80	0.9	12,601	0.01%
2020/03/23	1.1	24.06	12	24.17	24.10	-10.9	12,552	-0.09%
2020/03/20	15.1	24.73	8	24.80	25.10	7.1	12,500	0.06%
2020/03/19	35	23.71	11.2	23.99	23.40	23.8	12,332	0.19%
2020/03/18	28.3	26.56	11	26.55	26.00	17.3	11,994	0.14%
2020/03/17	19.2	26.96	2	26.80	26.80	17.2	11,782	0.15%
2020/03/16	13.2	28.53	9	28.16	27.75	4.2	11,545	0.04%
2020/03/13	37	28.65	27	28.17	28.95	10	11,507	0.09%
2020/03/12	29	30.28	9	29.71	30.05	20	11,085	0.18%
2020/03/11	24	32.22	15	32.14	31.60	9	10,744	0.08%
2020/03/10	15	33.04	4	33.19	33.35	11	10,395	0.11%
2020/03/09	13	33.06	4	33.06	32.70	9	10,107	0.09%
2020/03/06	2	33.88	18	33.94	34.10	-16	9,880	-0.16%
2020/03/05	4	34.13	8	34.16	34.25	-4	9,839	-0.04%
2020/03/04	23	33.85	2	33.88	33.70	21	9,695	0.22%
2020/03/03	23	34.84	6	34.83	34.50	17	9,468	0.18%
2020/03/02	21	33.89	11	34.08	34.25	10	9,098	0.11%
2020/02/27	24	34.73	22	34.91	34.05	2	8,789	0.02%
2020/02/26	17	34.72	1	34.90	34.75	16	8,378	0.19%
2020/02/25	19	34.70	8	34.94	34.55	11	8,182	0.13%
2020/02/24	7	34.46	17.5	34.81	35.10	-10.5	7,914	-0.13%
2020/02/21	1	34.50	23.6	34.47	34.20	-22.6	7,428	-0.30%
2020/02/20	16	34.42	101.3	34.28	34.40	-85.3	7,200	-1.18%	大賣/
2020/02/19	52	32.54	73	32.76	33.50	-21	6,467	-0.32%
2020/02/18	17	31.71	66	31.64	31.60	-49	5,842	-0.84%
2020/02/17	7	30.40	24.6	30.42	30.50	-17.6	5,350	-0.33%
2020/02/14	1	29.95	10	29.94	29.70	-9	5,272	-0.17%
2020/02/12	1	29.50	4	29.40	29.45	-3	5,428	-0.06%
2020/02/11	1	28.70	1	28.70	28.70	0	5,418	0.00%
2020/02/10	1	28.45	2	28.40	28.65	-1	5,423	-0.02%
2020/02/07	1	28.55	0	0.00	28.60	1	5,403	0.02%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/05	2	28.50	0	0.00	28.50	2	5,408	0.04%
2020/02/04	7	28.42	3	28.75	28.50	4	5,368	0.07%
2020/02/03	21	28.04	16	27.90	28.40	5	5,355	0.09%
2020/01/31	11	29.10	2.5	29.00	29.00	8.5	5,286	0.16%
2020/01/30	3	28.68	3	29.10	28.95	0	5,300	0.00%
2020/01/20	55	30.40	0	0.00	30.35	55	5,211	1.06%
2020/01/17	7	30.44	18.9	30.42	30.40	-11.9	5,432	-0.22%
2020/01/16	0.1	29.80	15	29.95	29.95	-14.9	5,315	-0.28%
2020/01/15	1.2	29.79	7	29.85	29.85	-5.9	5,260	-0.11%
2020/01/14	15	29.70	4	29.60	29.70	11	5,180	0.21%
2020/01/13	0.4	29.10	4	29.19	29.20	-3.7	5,078	-0.07%
2020/01/10	2	29.03	3	29.02	29.00	-1	5,041	-0.02%
2020/01/08	3	28.22	1	28.30	28.15	2	5,030	0.04%
2020/01/07	2	28.53	3	28.50	28.55	-1	5,001	-0.02%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/03	2	28.98	0	0.00	28.95	2	4,950	0.04%
2020/01/02	0	0.00	0.3	28.95	28.95	-0.3	4,932	-0.01%
2019/12/31	0.1	29.00	0	0.00	29.00	0.1	4,892	0.00%
2019/12/30	3	29.07	0	0.00	29.10	3	4,877	0.06%
2019/12/27	1.4	28.97	10	28.95	29.00	-8.6	4,888	-0.18%
2019/12/26	0	0.00	1	29.00	29.00	-1	4,880	-0.02%
2019/12/25	1	28.90	4	28.95	29.00	-3	4,894	-0.06%
2019/12/24	0	0.00	0	28.90	29.00	0	4,917	0.00%
2019/12/23	0.1	29.05	0.7	29.05	29.10	-0.6	4,971	-0.01%
2019/12/20	0	0.00	3.3	29.23	29.00	-3.3	5,011	-0.07%
2019/12/19	2	29.20	0	0.00	29.20	2	4,929	0.04%
2019/12/18	2	29.13	3	29.20	29.20	-1	4,875	-0.02%
2019/12/17	0	0.00	2	28.78	28.80	-2	4,772	-0.04%
2019/12/16	10	28.75	2	28.75	28.75	8	4,736	0.17%
2019/12/13	2	28.58	0	0.00	28.65	2	4,720	0.04%
2019/12/12	3	28.57	0	0.00	28.70	3	4,641	0.06%
2019/12/11	12	28.85	3	28.72	28.70	9	4,646	0.19%
2019/12/10	7	28.92	5	28.96	28.80	2	4,624	0.04%
2019/12/09	0	0.00	2	28.25	28.35	-2	4,434	-0.05%
2019/12/06	6	28.36	4	28.40	28.45	2	4,445	0.04%
2019/12/05	2	27.95	0	0.00	28.00	2	4,408	0.05%
2019/12/03	1	27.85	2	27.90	28.00	-1	4,371	-0.02%
2019/12/02	0	0.00	4	28.03	28.00	-4	4,352	-0.09%
2019/11/29	1	28.20	18	28.39	28.35	-17	4,290	-0.40%
2019/11/28	0.5	28.40	0	0.00	28.40	0.5	4,253	0.01%
2019/11/27	2	28.40	0	0.00	28.45	2	4,251	0.05%
2019/11/26	1	28.45	0	0.00	28.50	1	4,267	0.02%
2019/11/25	0.5	28.50	0	0.00	28.50	0.5	4,288	0.01%
2019/11/22	1	28.85	16	28.76	28.70	-15	4,306	-0.35%
2019/11/21	9	28.69	0	0.00	28.75	9	4,296	0.21%
2019/11/20	2	28.80	1	29.00	28.90	1	4,255	0.02%
2019/11/19	49.1	29.51	59.8	29.75	29.30	-10.6	4,174	-0.25%
2019/11/18	8	29.16	73	28.82	29.30	-65	4,043	-1.61%
2019/11/15	3	28.73	2	28.88	28.60	1	3,849	0.03%
2019/11/14	11	28.65	39	28.24	28.70	-28	3,743	-0.75%
2019/11/13	1	28.90	5.6	28.81	28.90	-4.6	3,464	-0.13%
2019/11/12	25	28.25	25	28.32	28.50	0	3,212	0.00%
2019/11/11	0	0.00	9	28.01	27.75	-9	2,970	-0.30%
2019/11/08	4	27.61	11	27.68	27.50	-7	2,837	-0.25%
2019/11/07	2	26.93	0.3	26.90	26.90	1.7	2,700	0.06%
2019/11/06	1	26.90	1	26.95	26.90	0	2,670	0.00%
2019/11/05	9.7	26.96	1	27.00	26.95	8.7	2,653	0.33%
2019/11/01	0	0.00	6	26.75	26.75	-6	2,631	-0.23%
2019/10/30	1	26.60	1	26.90	26.80	0	2,644	0.00%
2019/10/29	10.8	26.61	3	26.50	26.60	7.8	2,615	0.30%
2019/10/28	2.3	26.95	25	27.01	26.90	-22.8	2,532	-0.90%
2019/10/25	73	26.97	10	26.71	27.10	63	2,462	2.56%
2019/10/24	1	25.95	0	0.00	26.00	1	2,207	0.05%
2019/10/23	2	25.85	5	25.85	25.75	-3	2,196	-0.14%
2019/10/22	1	25.80	0	0.00	25.75	1	2,188	0.05%
2019/10/21	2	25.60	4	25.75	25.75	-2	2,177	-0.09%
2019/10/18	1	25.45	0.2	25.55	25.45	0.9	2,161	0.04%
2019/10/17	1	25.45	0.2	25.60	25.50	0.8	2,137	0.04%
2019/10/16	1	25.55	0.9	25.75	25.70	0.1	2,100	0.01%
2019/10/15	4	25.86	0	0.00	25.90	4	2,048	0.20%
2019/10/14	2.8	25.93	0	0.00	25.90	2.8	2,046	0.14%
2019/10/09	3	25.90	0	0.00	25.70	3	2,060	0.15%
2019/10/07	0.9	26.05	0	0.00	26.00	0.9	2,040	0.05%
2019/10/04	2	25.80	0	0.00	26.00	2	2,052	0.10%
2019/10/03	0	0.00	2	25.65	25.95	-2	2,061	-0.10%
2019/10/02	0	0.00	1.1	25.91	26.00	-1.1	2,027	-0.05%
2019/10/01	1.1	26.06	0	0.00	26.10	1.1	2,010	0.06%
2019/09/27	1.5	26.12	1	26.15	26.15	0.5	1,979	0.03%
2019/09/26	6	26.29	1.8	26.43	26.25	4.2	1,941	0.21%
2019/09/25	3.5	26.07	3	25.90	26.00	0.5	1,854	0.03%
2019/09/24	41	26.40	0	0.00	26.45	41	1,789	2.29%
2019/09/23	2.8	26.17	9	26.29	26.40	-6.3	1,772	-0.35%
2019/09/20	10	26.30	0	0.00	26.15	10	1,772	0.56%
2019/09/19	0	0.00	1	26.25	26.25	-1	1,767	-0.06%
2019/09/18	1	26.05	2	26.33	26.25	-1	1,772	-0.06%
2019/09/17	0.1	26.40	1.1	26.22	26.30	-1	1,749	-0.06%
2019/09/16	3	26.10	0	0.00	26.30	3	1,740	0.17%
2019/09/11	1	26.55	0	0.00	26.50	1	1,693	0.06%
2019/09/10	12	26.78	10	26.70	26.60	2	1,677	0.12%
2019/09/06	3	27.55	0.9	27.70	27.55	2.1	1,642	0.13%
2019/09/05	2	27.55	0	0.00	27.55	2	1,645	0.12%
2019/09/04	1	27.55	0.1	27.70	27.60	0.9	1,643	0.06%
2019/09/02	0	0.00	12	27.60	27.65	-12	1,667	-0.72%
2019/08/30	0	0.00	10	27.45	27.60	-10	1,658	-0.60%
2019/08/29	12	26.90	3	26.95	27.30	9	1,637	0.55%
2019/08/28	5	26.38	2.2	26.60	26.65	2.8	1,599	0.18%
2019/08/27	2	31.55	3	31.60	31.55	-1	1,530	-0.07%
2019/08/26	0	0.00	6	31.65	31.55	-6	1,459	-0.41%
2019/08/22	10	31.90	0	0.00	31.75	10	1,449	0.69%
2019/08/21	3	31.95	0	0.00	31.90	3	1,443	0.21%
2019/08/20	0	0.00	0	31.85	31.85	0	1,423	0.00%
2019/08/19	6	31.75	0	0.00	31.80	6	1,432	0.42%
2019/08/16	2	31.48	0	0.00	31.45	2	1,421	0.14%
2019/08/14	0.1	31.55	1.7	31.61	31.65	-1.6	1,404	-0.11%
2019/08/08	2	31.10	0	0.00	31.30	2	1,393	0.14%
2019/08/07	12	31.10	0	0.00	31.00	12	1,407	0.85%
2019/08/06	3	30.57	2	30.88	31.00	1	1,433	0.07%
2019/08/05	4	31.13	1	31.20	31.20	3	1,450	0.21%
2019/08/02	7	31.87	0	0.00	31.90	7	1,517	0.46%
2019/08/01	0	0.00	6	32.20	32.20	-6	1,492	-0.40%
2019/07/30	3	32.40	3.1	32.37	32.35	-0.1	1,494	-0.01%
2019/07/29	0	0.00	5	32.30	32.35	-5	1,508	-0.33%
2019/07/26	1	32.10	0	0.00	32.10	1	1,510	0.07%
2019/07/25	0	0.00	2.5	32.08	32.05	-2.5	1,489	-0.17%
2019/07/24	2	31.78	0	0.00	31.85	2	1,488	0.13%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/19	1	32.00	5	32.05	31.95	-4	1,495	-0.27%
2019/07/18	1	32.05	0	0.00	32.05	1	1,486	0.07%
2019/07/17	0	0.00	5	32.22	32.15	-5	1,489	-0.34%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	11	32.07	32.15	-11	1,465	-0.75%
2019/07/11	0	0.00	1.1	31.94	32.00	-1.1	1,460	-0.08%
2019/07/10	5	31.75	14.2	31.77	31.80	-9.2	1,440	-0.64%
2019/07/09	0	0.00	2.2	31.55	31.35	-2.2	1,427	-0.15%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/07/05	10	31.30	4	31.30	31.35	6	1,455	0.41%
2019/07/03	5	31.20	5	31.23	31.30	0	1,494	0.00%
2019/07/02	0	0.00	3	31.25	31.20	-3	1,538	-0.20%
2019/07/01	2	31.25	0	0.00	31.35	2	1,550	0.13%
2019/06/28	0	0.00	7	31.10	31.10	-7	1,556	-0.45%
2019/06/27	0	0.00	40	30.75	30.90	-40	1,560	-2.56%
2019/06/26	0.1	30.60	0	0.00	30.70	0.1	1,564	0.01%
2019/06/25	6.1	30.88	1	30.75	30.95	5.1	1,562	0.33%
2019/06/24	0	0.00	2	30.70	30.70	-2	1,558	-0.13%
2019/06/20	0	0.00	4	30.21	30.10	-4	1,559	-0.26%
2019/06/19	1	29.70	0	0.00	29.70	1	1,558	0.06%
2019/06/17	0.1	29.60	0	0.00	29.60	0.1	1,570	0.01%
2019/06/14	4.2	29.52	0	0.00	29.50	4.2	1,590	0.26%
2019/06/13	1	29.50	0	0.00	29.55	1	1,614	0.06%
2019/06/12	2.2	29.55	0	0.00	29.55	2.2	1,794	0.12%
2019/06/11	0	0.00	3	29.85	29.75	-3	1,813	-0.17%
2019/06/10	3	29.35	0	0.00	29.45	3	1,809	0.17%
2019/06/05	1	29.20	16	29.32	29.20	-15	1,888	-0.79%
2019/05/31	0	0.00	1	29.40	29.40	-1	2,016	-0.05%
2019/05/30	11	29.00	0	0.00	29.10	11	2,087	0.53%
2019/05/29	1	28.80	1	29.05	29.20	0	2,268	0.00%
2019/05/24	0	0.00	23.9	29.15	29.20	-23.9	2,357	-1.01%
2019/05/23	0.3	29.35	0	0.00	29.35	0.3	2,347	0.01%
2019/05/22	0	0.00	0.6	29.60	29.55	-0.6	2,356	-0.03%
2019/05/21	1	29.30	1	29.55	29.50	0	2,383	0.00%
2019/05/20	1	29.60	0	0.00	29.40	1	2,379	0.04%
2019/05/17	1	29.60	1	29.50	29.60	0	2,376	0.00%
2019/05/16	5	29.77	0	0.00	29.50	5	2,395	0.21%
2019/05/15	0	0.00	2	29.95	30.00	-2	2,391	-0.08%
2019/05/14	2	29.48	2	29.25	29.65	0	2,385	0.00%
2019/05/13	6	29.19	0	0.00	29.35	6	2,394	0.25%
2019/05/10	16	30.48	5	30.60	30.10	11	2,400	0.46%
2019/05/09	0	0.00	1	31.55	31.50	-1	2,317	-0.04%
2019/05/08	6	31.68	0	0.00	31.70	6	2,317	0.26%
2019/05/07	2	32.00	0	31.95	32.00	2	2,319	0.09%
2019/05/06	30	31.96	3	31.80	31.90	27	2,359	1.14%
2019/05/03	7	32.36	0	0.00	32.25	7	2,343	0.30%
2019/05/02	29	32.28	25	32.22	32.35	4	2,329	0.17%
2019/04/30	0	0.00	3	32.07	32.00	-3	2,312	-0.13%
2019/04/29	10	31.95	15	32.12	31.95	-5	2,323	-0.22%
2019/04/26	4	31.70	5	31.70	31.70	-1	2,307	-0.04%
2019/04/25	4	31.65	5	31.70	31.65	-1	2,319	-0.04%
2019/04/18	8	31.71	2	31.33	31.25	6	2,379	0.25%
2019/04/17	2	31.70	10	31.79	31.85	-8	2,375	-0.34%
2019/04/16	0.1	31.55	0	0.00	31.70	0.1	2,359	0.00%
2019/04/15	0	0.00	1	31.75	31.60	-1	2,356	-0.04%
2019/04/12	9	31.71	0	0.00	31.40	9	2,356	0.38%
2019/04/11	13	31.97	22	31.96	32.00	-9	2,324	-0.39%
2019/04/10	4	32.14	0	0.00	32.05	4	2,315	0.17%
2019/04/09	51	32.54	2	32.63	32.50	49	2,297	2.13%
2019/04/08	9	32.42	26	32.40	32.50	-17	2,306	-0.74%
2019/04/03	1	31.85	10	31.80	31.90	-9	2,289	-0.39%
2019/04/02	2.1	31.79	3	31.80	31.70	-0.9	2,369	-0.04%
2019/03/27	0	0.00	24	31.60	31.65	-24	2,647	-0.91%
2019/03/26	0	0.00	5	31.52	31.60	-5	2,669	-0.19%
2019/03/25	6	31.26	0	0.00	31.40	6	2,688	0.22%
2019/03/22	3	31.62	1	31.65	31.60	2	2,692	0.07%
2019/03/21	13	31.49	0	0.00	31.50	13	2,683	0.48%
2019/03/20	21	31.49	14.5	31.49	31.50	6.5	2,664	0.24%
2019/03/19	1	31.40	3.1	31.43	31.50	-2.1	2,648	-0.08%
2019/03/18	0	0.00	29	31.21	31.30	-29	2,621	-1.11%
2019/03/15	11	30.61	6	31.05	31.05	5	2,591	0.19%
2019/03/14	5	30.86	0	0.00	30.85	5	2,394	0.21%
2019/03/13	20	30.91	1	31.15	30.85	19	2,370	0.80%
2019/03/12	5	30.98	0	0.00	30.80	5	2,340	0.21%
2019/03/11	3	31.07	1	31.35	31.05	2	2,288	0.09%
2019/03/08	10	30.83	11	31.10	31.15	-1	2,259	-0.04%
2019/03/07	5	31.23	2	31.10	31.05	3	2,233	0.13%
2019/03/05	0.1	31.90	4.4	31.97	32.05	-4.4	2,155	-0.20%
2019/03/04	12	31.53	37	31.49	31.90	-25	2,056	-1.22%
2019/02/27	4	30.08	10	30.03	29.90	-6	1,847	-0.32%
2019/02/26	0	0.00	6	29.44	29.15	-6	1,743	-0.34%
2019/02/25	1	28.60	1	28.60	28.60	0	1,706	0.00%
2019/02/22	0	0.00	0.1	28.60	28.60	-0.1	1,705	-0.01%
2019/02/20	1	28.20	6	28.66	28.60	-5	1,673	-0.30%
2019/02/19	0	0.00	25	28.20	28.20	-25	1,643	-1.52%
2019/02/15	1	28.40	0	0.00	28.25	1	1,650	0.06%
2019/02/14	1	28.25	3	28.47	28.30	-2	1,639	-0.12%
2019/02/13	0	0.00	4	28.28	28.25	-4	1,628	-0.25%
2019/02/12	2	27.95	0	0.00	28.00	2	1,618	0.12%
2019/02/11	0	0.00	16	28.09	28.35	-16	1,577	-1.01%
2019/01/30	0	0.00	6	27.68	27.55	-6	1,528	-0.39%
2019/01/25	1.3	27.04	6	27.36	27.50	-4.7	1,526	-0.31%
2019/01/23	0	0.00	3	26.80	26.85	-3	1,475	-0.20%
2019/01/21	0	0.00	1	26.65	26.55	-1	1,478	-0.07%
2019/01/17	0	0.00	6	26.68	26.75	-6	1,470	-0.41%
2019/01/15	0.8	26.20	0	0.00	26.20	0.8	1,463	0.05%
2019/01/14	1	26.20	0	0.00	26.05	1	1,488	0.07%
2019/01/11	0	0.00	4	25.73	25.70	-4	1,476	-0.27%
2019/01/10	0	0.00	2.2	25.60	25.55	-2.2	1,492	-0.14%
2019/01/09	6	25.22	1	25.20	25.30	5	1,488	0.34%
2019/01/08	0	0.00	0.1	24.70	24.70	-0.1	1,476	-0.01%
2019/01/07	0	0.00	2	24.60	24.70	-2	1,487	-0.13%
2019/01/03	1	24.20	1	24.40	24.35	0	1,560	0.00%
2019/01/02	1	24.30	2	24.35	24.35	-1	1,568	-0.06%
2018/12/28	0	0.00	2	24.75	24.65	-2	1,576	-0.13%
2018/12/27	3	24.58	6	24.58	24.55	-3	1,593	-0.19%
2018/12/26	1	24.05	6	24.06	24.00	-5	1,597	-0.31%
2018/12/25	7	23.56	1	23.75	23.40	6	1,630	0.37%
2018/12/24	3	24.28	1	24.65	24.05	2	1,552	0.13%
2018/12/22	3	24.62	4	24.71	24.70	-1	1,474	-0.07%
2018/12/21	5	24.10	0.1	24.55	23.85	4.9	1,450	0.33%
2018/12/20	3	25.30	1	25.05	24.90	2	1,287	0.16%
2018/12/19	4	25.51	1	25.70	25.55	3	1,245	0.24%
2018/12/18	0	0.00	1	25.95	26.10	-1	1,210	-0.08%
2018/12/17	8	26.11	0	0.00	26.00	8	1,190	0.67%
2018/12/14	6	26.83	1	27.15	26.75	5	1,175	0.43%
2018/12/12	0	0.00	2	27.60	27.35	-2	1,178	-0.17%
2018/12/10	4	26.85	1	27.00	26.85	3	1,191	0.25%
2018/12/07	0	0.00	3	27.40	27.45	-3	1,199	-0.25%
2018/12/06	5	27.34	1	27.35	27.15	4	1,237	0.32%
2018/12/05	0	28.00	1	28.00	27.95	-1	1,251	-0.08%
2018/12/04	1	28.25	0	0.00	28.25	1	1,284	0.08%
2018/12/03	3	28.52	1	28.55	28.55	2	1,324	0.15%
2018/11/30	0	0.00	1	28.45	28.25	-1	1,342	-0.07%
2018/11/29	34	28.46	6	28.78	28.30	28	1,432	1.95%
2018/11/28	0	0.00	3	27.80	28.00	-3	1,509	-0.20%
2018/11/27	5	27.40	0	0.00	27.35	5	1,553	0.32%
2018/11/16	0	0.00	2	27.15	27.35	-2	1,751	-0.11%
2018/11/13	0	0.00	2.6	26.73	27.00	-2.6	1,756	-0.15%
2018/11/07	1	26.20	1	26.25	26.25	0	1,768	0.00%
2018/11/05	1	25.90	6	26.36	26.60	-5	1,793	-0.28%
2018/11/02	0	0.00	3	25.50	25.45	-3	1,767	-0.17%
2018/10/30	0	0.00	0.1	24.70	24.70	-0.1	1,776	-0.01%
2018/10/26	0	0.00	1.4	24.92	24.95	-1.4	1,771	-0.08%
2018/10/25	0	0.00	2	24.75	24.70	-2	1,765	-0.11%
2018/10/24	0	0.00	11	24.97	25.10	-11	1,756	-0.63%
2018/10/23	6	24.70	9	24.94	24.70	-3	1,760	-0.17%
2018/10/22	10	24.56	2	24.60	24.45	8	1,743	0.46%
2018/10/18	2.4	25.43	35	25.20	25.15	-32.6	1,711	-1.91%
2018/10/17	4	26.15	1	26.40	25.70	3	1,691	0.18%
2018/10/12	2	25.48	1	25.70	26.25	1	1,737	0.06%
2018/10/11	3	25.48	1	25.45	25.75	2	1,734	0.12%
2018/10/09	1	26.65	1	26.90	26.85	0	1,676	0.00%
2018/10/08	1	26.15	1	26.65	26.50	0	1,667	0.00%
2018/10/05	5	26.26	1	26.45	26.30	4	1,648	0.24%
2018/10/04	7	26.56	0	0.00	26.65	7	1,621	0.43%
2018/10/03	9.6	27.18	0	0.00	26.90	9.6	1,594	0.60%
2018/10/02	5	27.88	0	0.00	27.75	5	1,527	0.33%
2018/10/01	5	28.28	0	0.00	28.25	5	1,499	0.33%
2018/09/28	3	28.37	1	28.35	28.40	2	1,507	0.13%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/26	4	28.49	2	28.48	28.50	2	1,480	0.14%
2018/09/25	30	28.55	2	28.53	28.50	28	1,484	1.89%
2018/09/21	1	28.35	1	28.55	28.55	0	1,488	0.00%
2018/09/19	1	28.50	0	0.00	28.45	1	1,491	0.07%
2018/09/18	0	0.00	1	28.50	28.35	-1	1,493	-0.07%
2018/09/17	0	0.00	2	28.60	28.40	-2	1,491	-0.13%
2018/09/14	1	28.15	2	28.43	28.35	-1	1,502	-0.07%
2018/09/13	6	28.04	1	28.15	28.25	5	1,507	0.33%
2018/09/12	6	28.00	2	28.25	28.25	4	1,498	0.27%
2018/09/11	1	28.30	67	28.25	28.60	-66	1,469	-4.49%
2018/09/10	5	28.81	1	28.65	28.65	4	1,465	0.27%
2018/09/07	3	29.50	1	29.35	29.45	2	1,456	0.14%
2018/09/06	4	29.79	1	29.95	29.85	3	1,415	0.21%
2018/09/05	43.7	29.87	2	29.83	29.75	41.7	1,391	3.00%
2018/09/04	6	35.58	22	35.43	35.40	-16	1,298	-1.23%
2018/09/03	41.2	35.55	8	35.54	35.60	33.2	1,234	2.69%
2018/08/31	2	35.30	0	0.00	35.50	2	1,183	0.17%
2018/08/30	2	35.23	0	0.00	35.25	2	1,170	0.17%
2018/08/29	1	35.10	54	35.11	35.30	-53	1,166	-4.55%
2018/08/28	2	34.95	0	0.00	35.00	2	1,150	0.17%
2018/08/27	0	0.00	2	34.80	34.80	-2	1,137	-0.18%
2018/08/24	4	34.25	1	34.25	34.35	3	1,109	0.27%
2018/08/23	0	0.00	4	34.30	34.35	-4	1,120	-0.36%
2018/08/22	22	34.11	3	34.15	34.20	19	1,125	1.69%
2018/08/21	68	34.00	0	0.00	34.10	68	1,119	6.08%
2018/08/20	9	33.90	5	34.03	34.00	4	1,141	0.35%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/16	3	33.85	0	0.00	34.00	3	1,147	0.26%
2018/08/15	3	33.90	0	0.00	34.05	3	1,146	0.26%
2018/08/14	4	33.70	3	34.10	34.05	1	1,150	0.09%
2018/08/13	11	33.62	0	0.00	33.70	11	1,160	0.95%
2018/08/08	10	34.20	53	34.14	34.10	-43	1,155	-3.72%
2018/08/07	6	34.08	4	34.09	34.10	2	1,152	0.17%
2018/08/06	2	33.75	0	0.00	33.75	2	1,152	0.17%
2018/08/01	30	33.80	3	33.90	33.90	27	1,202	2.24%
2018/07/30	4	33.60	0	0.00	33.75	4	1,210	0.33%
2018/07/25	6	33.93	22	34.01	34.05	-16	1,210	-1.32%
2018/07/24	0	0.00	4	34.10	34.00	-4	1,207	-0.33%
2018/07/20	2	33.80	0	0.00	33.80	2	1,210	0.17%
2018/07/19	0	0.00	4	33.80	33.85	-4	1,219	-0.33%
2018/07/18	1	33.45	5	33.50	33.35	-4	1,189	-0.34%
2018/07/16	12	32.92	1	33.10	32.95	11	1,174	0.94%
2018/07/13	1	32.65	0	0.00	32.80	1	1,174	0.09%
2018/07/12	0	0.00	10	32.55	32.50	-10	1,193	-0.84%
2018/07/11	1	32.35	1	32.50	32.50	0	1,206	0.00%
2018/07/06	2	32.50	2	32.70	32.85	0	1,241	0.00%
2018/07/03	1	32.95	0	0.00	33.00	1	1,262	0.08%
2018/07/02	3	33.00	0	0.00	33.00	3	1,264	0.24%
2018/06/28	7	32.70	0	0.00	32.90	7	1,273	0.55%
2018/06/22	1	32.70	0	0.00	32.95	1	1,308	0.08%
2018/06/20	1	32.70	1	32.90	32.90	0	1,388	0.00%
2018/06/15	0	0.00	5	32.85	32.80	-5	1,379	-0.36%
2018/06/14	1	32.95	0	0.00	33.00	1	1,360	0.07%
2018/06/13	0	0.00	1	33.00	32.95	-1	1,375	-0.07%
2018/06/11	10	33.00	0	0.00	32.95	10	1,530	0.65%
2018/06/08	0	0.00	1	33.60	33.50	-1	1,517	-0.07%
2018/06/07	0	0.00	4	33.90	33.70	-4	1,525	-0.26%
2018/06/06	0	0.00	5	33.83	33.60	-5	1,536	-0.33%
2018/06/05	0	0.00	2.5	33.35	33.45	-2.5	1,516	-0.17%
2018/06/04	0	0.00	2	33.08	33.20	-2	1,500	-0.13%
2018/06/01	0	0.00	2	32.85	32.75	-2	1,479	-0.14%
2018/05/31	0.7	32.85	0	0.00	32.90	0.7	1,477	0.05%
2018/05/30	10	32.70	0	0.00	32.70	10	1,472	0.68%
2018/05/25	2	32.95	0	0.00	32.95	2	1,469	0.14%
2018/05/21	0.3	32.80	0	0.00	32.90	0.3	1,485	0.02%
2018/05/18	2	32.60	4	32.70	32.70	-2	1,498	-0.13%
2018/05/15	1	32.25	0	0.00	32.50	1	1,550	0.06%
2018/05/10	1	31.55	0	0.00	32.10	1	1,624	0.06%
2018/05/08	2	31.73	0	0.00	31.95	2	1,636	0.12%
2018/05/04	3	31.65	1	31.75	31.70	2	1,636	0.12%
2018/05/03	2	31.80	1	31.85	31.85	1	1,640	0.06%
2018/05/02	0	0.00	1	32.05	32.00	-1	1,650	-0.06%
2018/04/30	3	32.15	2	32.13	32.15	1	1,645	0.06%
2018/04/27	0.3	31.95	3	31.95	31.95	-2.8	1,659	-0.17%
2018/04/26	7	32.10	0	0.00	31.80	7	1,703	0.41%
2018/04/25	8	31.98	0	0.00	32.10	8	1,766	0.45%
2018/04/24	7	32.84	2	32.73	32.55	5	1,786	0.28%
2018/04/23	1	33.20	1.5	33.37	33.40	-0.5	1,805	-0.03%
2018/04/20	0	0.00	1	33.55	33.55	-1	1,838	-0.05%
2018/04/17	1	33.20	1	33.35	33.50	0	1,885	0.00%
2018/04/12	10	33.40	1	33.40	33.40	9	2,019	0.45%
2018/04/11	1	33.70	0	0.00	33.30	1	2,009	0.05%
2018/04/10	2	33.60	0	0.00	33.75	2	1,996	0.10%
2018/04/09	1	33.90	0	0.00	33.85	1	1,997	0.05%
2018/04/03	20	33.72	2	33.48	33.65	18	2,015	0.89%
2018/04/02	20	34.00	1	33.85	33.80	19	2,024	0.94%
2018/03/31	0	0.00	5.3	34.28	34.20	-5.3	2,025	-0.26%
2018/03/30	0.3	33.75	5	33.85	33.90	-4.8	2,027	-0.23%
2018/03/29	0	0.00	15	33.60	33.65	-15	2,021	-0.74%
2018/03/28	0	0.00	3	33.60	33.50	-3	2,027	-0.15%
2018/03/27	0	0.00	3	33.60	33.45	-3	2,024	-0.15%
2018/03/26	8	32.97	1	33.15	32.90	7	1,997	0.35%
2018/03/23	1	31.55	1	31.85	31.70	0	1,930	0.00%
2018/03/21	19	32.65	0	0.00	32.60	19	2,052	0.93%
2018/03/20	0	0.00	1	32.85	32.80	-1	2,205	-0.05%
2018/03/15	1	33.25	0	0.00	33.00	1	2,233	0.04%
2018/03/14	3	33.02	3	33.18	33.00	0	2,261	0.00%
2018/03/12	0	0.00	20	33.30	33.30	-20	2,246	-0.89%
2018/03/08	0	0.00	1.2	32.24	32.30	-1.2	2,243	-0.05%
2018/03/07	2	32.15	0	0.00	31.90	2	2,285	0.09%
2018/03/06	0	0.00	1	32.30	32.10	-1	2,370	-0.04%
2018/03/05	20	32.29	0	0.00	32.10	20	2,413	0.83%
2018/03/01	1	32.90	21.1	32.90	32.90	-20.1	2,476	-0.81%
2018/02/27	13	32.30	1	32.55	32.45	12	2,466	0.49%
2018/02/26	7	31.89	0	0.00	31.85	7	2,484	0.28%
2018/02/23	0	0.00	1	31.80	31.70	-1	2,490	-0.04%
2018/02/12	10	31.10	3	31.10	31.00	7	2,529	0.28%
2018/02/09	4	30.86	1	30.90	31.50	3	2,512	0.12%
2018/02/07	2	31.00	1	31.15	31.00	1	2,606	0.04%
2018/02/06	17	31.36	6	30.13	30.50	11	2,617	0.42%
2018/02/05	2	32.78	0	0.00	32.85	2	2,566	0.08%
2018/02/02	1	33.40	0	0.00	33.40	1	2,560	0.04%
2018/01/25	2	33.85	11	33.85	33.90	-9	2,611	-0.34%
2018/01/24	0	0.00	2	33.85	34.00	-2	2,618	-0.08%
2018/01/23	1	34.05	0	0.00	34.00	1	2,630	0.04%
2018/01/22	3	34.07	1	34.10	34.15	2	2,637	0.08%
2018/01/19	5	34.60	3	34.62	34.35	2	2,624	0.08%
2018/01/18	4	33.60	2	33.98	33.80	2	2,604	0.08%
2018/01/17	1	33.50	0	0.00	33.45	1	2,596	0.04%
2018/01/15	1	33.95	1	33.95	34.00	0	2,643	0.00%
2018/01/12	8	34.00	10	33.90	34.10	-2	2,656	-0.08%
2018/01/11	1	34.40	1	34.25	34.40	0	2,663	0.00%
2018/01/10	20	34.17	4	34.80	33.95	16	2,695	0.59%
2018/01/08	8	35.36	0	0.00	35.55	8	2,654	0.30%
2018/01/05	0	0.00	3	35.80	35.65	-3	2,816	-0.11%
2018/01/04	2	35.50	20	35.53	35.65	-18	3,160	-0.57%
2018/01/03	1	35.35	0	0.00	35.60	1	3,224	0.03%